Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Icad Inc
(NQ:
ICAD
)
1.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
4.460
4.490
4.360
4.410
95,776
-0.09(-2.00%)
May 28, 2015
4.400
4.540
4.360
4.500
74,887
-0.05(-1.10%)
May 27, 2015
4.550
4.650
4.260
4.550
401,506
-0.17(-3.60%)
May 26, 2015
4.840
4.900
4.720
4.720
126,140
-0.23(-4.65%)
May 22, 2015
4.890
4.950
4.950
4.950
81,800
+0.10(+2.06%)
May 21, 2015
4.870
4.930
4.710
4.850
147,666
-0.08(-1.62%)
May 20, 2015
4.810
4.950
4.760
4.930
103,932
+0.07(+1.44%)
May 19, 2015
5.100
5.120
4.730
4.860
283,643
-0.23(-4.52%)
May 18, 2015
5.260
5.270
5.010
5.090
98,032
-0.17(-3.23%)
May 15, 2015
5.160
5.360
5.070
5.260
129,207
+0.19(+3.75%)
May 14, 2015
5.500
5.590
4.990
5.070
294,628
-0.50(-8.98%)
May 13, 2015
5.400
5.690
5.200
5.570
161,673
+0.17(+3.15%)
May 12, 2015
5.750
5.900
5.300
5.400
452,308
-0.23(-4.09%)
May 11, 2015
4.950
5.650
4.930
5.630
437,468
+0.79(+16.32%)
May 08, 2015
4.620
4.850
4.440
4.840
646,958
+0.21(+4.54%)
May 07, 2015
4.600
4.850
4.280
4.630
4,147,008
-3.32(-41.76%)
May 06, 2015
8.750
8.750
7.640
7.950
259,700
-0.94(-10.57%)
May 05, 2015
9.260
9.260
8.640
8.890
55,077
-0.35(-3.79%)
May 04, 2015
9.250
9.250
9.070
9.240
29,961
+0.05(+0.54%)
May 01, 2015
9.120
9.430
9.120
9.190
51,944
+0.07(+0.77%)
Apr 30, 2015
9.790
9.830
9.000
9.120
459,675
-0.58(-5.98%)
Apr 29, 2015
10.05
10.27
9.550
9.700
25,944
-0.45(-4.43%)
Apr 28, 2015
10.15
10.28
9.630
10.15
35,789
-0.07(-0.68%)
Apr 27, 2015
10.80
10.86
10.12
10.22
40,819
-0.51(-4.75%)
Apr 24, 2015
10.42
10.83
10.20
10.73
78,383
+0.21(+2.00%)
Apr 23, 2015
10.61
10.61
10.23
10.52
58,877
-0.16(-1.50%)
Apr 22, 2015
9.950
10.79
9.910
10.68
95,506
+0.82(+8.32%)
Apr 21, 2015
9.660
9.870
9.650
9.860
19,639
+0.11(+1.13%)
Apr 20, 2015
9.540
9.770
9.520
9.750
23,340
+0.28(+2.96%)
Apr 17, 2015
9.550
9.740
9.360
9.470
16,761
-0.18(-1.87%)
Apr 16, 2015
9.630
9.860
9.630
9.650
11,934
+0.03(+0.31%)
Apr 15, 2015
9.500
9.740
9.350
9.620
27,581
+0.18(+1.91%)
Apr 14, 2015
9.080
9.500
9.040
9.440
43,206
+0.33(+3.62%)
Apr 13, 2015
9.150
9.150
8.890
9.110
107,926
+0.00(+0.00%)
Apr 10, 2015
9.440
9.470
9.070
9.110
27,134
-0.27(-2.88%)
Apr 09, 2015
9.430
9.564
9.250
9.380
29,096
-0.11(-1.16%)
Apr 08, 2015
9.400
9.677
9.250
9.490
41,378
+0.21(+2.32%)
Apr 07, 2015
9.750
9.750
9.260
9.275
92,088
-0.28(-2.88%)
Apr 06, 2015
9.610
9.810
9.440
9.550
36,569
-0.23(-2.35%)
Apr 02, 2015
9.530
9.780
9.780
9.780
17,000
+0.30(+3.16%)
Apr 01, 2015
9.660
9.770
9.480
9.480
49,649
-0.10(-1.04%)
Mar 31, 2015
9.330
9.620
9.250
9.580
115,698
+0.28(+3.01%)
Mar 30, 2015
9.190
9.380
9.020
9.300
41,807
+0.13(+1.42%)
Mar 27, 2015
8.940
9.200
8.940
9.170
80,098
+0.19(+2.12%)
Mar 26, 2015
8.970
9.098
8.820
8.980
38,838
-0.06(-0.66%)
Mar 25, 2015
9.320
9.340
8.920
9.040
62,709
-0.28(-3.00%)
Mar 24, 2015
9.750
9.750
9.250
9.320
258,564
-0.43(-4.41%)
Mar 23, 2015
9.770
9.890
9.560
9.750
44,771
+0.04(+0.41%)
Mar 20, 2015
10.19
10.37
9.630
9.710
110,120
-0.28(-2.80%)
Mar 19, 2015
9.630
10.28
9.630
9.990
250,365
+0.37(+3.85%)
Mar 18, 2015
9.460
9.640
9.430
9.620
24,838
+0.14(+1.48%)
Mar 17, 2015
9.250
9.530
9.250
9.480
76,424
+0.13(+1.39%)
Mar 16, 2015
9.300
9.440
9.250
9.350
58,811
+0.03(+0.32%)
Mar 13, 2015
9.250
9.523
9.250
9.320
39,754
+0.02(+0.22%)
Mar 12, 2015
9.340
9.680
9.050
9.300
391,517
-0.04(-0.43%)
Mar 11, 2015
9.140
9.512
9.070
9.340
76,449
+0.13(+1.41%)
Mar 10, 2015
9.670
9.886
9.100
9.210
56,260
-0.69(-6.97%)
Mar 09, 2015
9.770
9.940
9.700
9.900
36,035
+0.05(+0.51%)
Mar 06, 2015
9.870
9.950
9.740
9.850
33,778
-0.11(-1.10%)
Mar 05, 2015
10.00
10.00
9.780
9.960
46,454
+0.05(+0.50%)
Mar 04, 2015
9.990
10.05
9.700
9.910
52,255
-0.09(-0.90%)
Mar 03, 2015
9.910
10.05
9.750
10.00
130,263
+0.14(+1.42%)
Mar 02, 2015
10.01
10.09
9.700
9.860
64,924
-0.08(-0.80%)
Feb 27, 2015
9.690
10.20
9.510
9.940
160,782
+0.19(+1.95%)
Feb 26, 2015
9.620
9.850
9.560
9.750
104,173
-0.07(-0.71%)
Feb 25, 2015
10.19
10.26
9.280
9.820
206,916
-0.64(-6.12%)
Feb 24, 2015
10.87
10.94
10.44
10.46
30,848
-0.38(-3.51%)
Feb 23, 2015
10.90
10.99
10.78
10.84
29,619
-0.01(-0.09%)
Feb 20, 2015
10.86
10.99
10.60
10.85
23,122
-0.10(-0.91%)
Feb 19, 2015
10.57
11.14
10.33
10.95
63,949
+0.40(+3.79%)
Feb 18, 2015
10.36
10.68
10.26
10.55
27,215
+0.24(+2.33%)
Feb 17, 2015
10.40
10.42
10.13
10.31
50,785
+0.00(+0.00%)
Feb 13, 2015
10.44
10.31
10.31
10.31
25,700
-0.08(-0.77%)
Feb 12, 2015
10.17
10.40
9.900
10.39
60,245
+0.20(+1.96%)
Feb 11, 2015
9.940
10.28
9.888
10.19
39,586
+0.21(+2.10%)
Feb 10, 2015
9.800
10.19
9.540
9.980
139,775
+0.42(+4.39%)
Feb 09, 2015
9.070
9.950
9.050
9.560
92,251
+0.45(+4.94%)
Feb 06, 2015
9.020
9.300
8.860
9.110
18,593
+0.11(+1.22%)
Feb 05, 2015
8.490
9.100
8.480
9.000
56,803
+0.47(+5.51%)
Feb 04, 2015
8.130
8.640
8.120
8.530
57,617
+0.43(+5.31%)
Feb 03, 2015
8.150
8.405
7.950
8.100
168,034
+0.10(+1.25%)
Feb 02, 2015
7.950
8.100
7.750
8.000
683,532
+0.05(+0.63%)
Jan 30, 2015
7.650
8.270
7.650
7.950
79,779
+0.08(+1.02%)
Jan 29, 2015
8.030
8.340
7.610
7.870
103,535
-0.18(-2.24%)
Jan 28, 2015
8.360
8.652
7.920
8.050
93,722
-0.21(-2.54%)
Jan 27, 2015
8.310
8.740
8.040
8.260
33,100
-0.09(-1.08%)
Jan 26, 2015
8.770
9.220
8.280
8.350
81,661
-0.51(-5.76%)
Jan 23, 2015
9.000
9.203
8.530
8.860
41,025
-0.21(-2.32%)
Jan 22, 2015
8.830
9.140
8.510
9.070
57,062
+0.17(+1.91%)
Jan 21, 2015
8.950
9.210
8.800
8.900
29,338
-0.10(-1.11%)
Jan 20, 2015
9.140
9.140
8.700
9.000
72,306
-0.21(-2.28%)
Jan 16, 2015
9.100
9.430
9.090
9.210
12,893
-0.01(-0.11%)
Jan 15, 2015
9.600
9.625
9.190
9.220
19,948
-0.36(-3.76%)
Jan 14, 2015
9.890
9.930
9.310
9.580
19,428
+0.12(+1.27%)
Jan 13, 2015
9.450
9.940
9.340
9.460
39,746
+0.04(+0.42%)
Jan 12, 2015
9.340
9.610
9.320
9.420
26,465
-0.24(-2.48%)
Jan 09, 2015
9.690
9.690
9.370
9.660
25,100
-0.05(-0.51%)
Jan 08, 2015
9.320
9.950
9.090
9.710
42,237
+0.40(+4.30%)
Jan 07, 2015
9.320
9.390
9.100
9.310
13,907
-0.05(-0.53%)
Jan 06, 2015
9.630
9.630
9.140
9.360
10,346
-0.39(-4.00%)
Jan 05, 2015
9.150
9.937
9.080
9.750
54,297
+0.52(+5.63%)
Jan 02, 2015
9.210
9.285
9.060
9.230
20,879
+0.06(+0.65%)
Dec 31, 2014
9.160
9.170
9.170
9.170
28,000
-0.09(-0.97%)
Dec 30, 2014
9.100
9.370
9.100
9.260
17,364
+0.06(+0.65%)
Dec 29, 2014
9.390
9.390
9.130
9.200
24,656
-0.05(-0.54%)
Dec 26, 2014
9.430
9.500
9.070
9.250
15,402
-0.20(-2.12%)
Dec 24, 2014
9.500
9.450
9.450
9.450
16,000
-0.06(-0.63%)
Dec 23, 2014
9.810
10.00
9.500
9.510
32,260
-0.14(-1.45%)
Dec 22, 2014
9.640
10.00
9.540
9.650
25,420
+0.14(+1.47%)
Dec 19, 2014
9.150
9.690
9.140
9.510
76,871
+0.28(+3.03%)
Dec 18, 2014
9.100
9.720
9.091
9.230
17,619
+0.20(+2.21%)
Dec 17, 2014
8.940
9.100
8.940
9.030
17,867
+0.20(+2.27%)
Dec 16, 2014
9.000
9.090
8.830
8.830
81,740
-0.24(-2.65%)
Dec 15, 2014
9.000
9.120
8.520
9.070
49,280
-0.06(-0.66%)
Dec 12, 2014
9.150
9.410
8.910
9.130
21,657
-0.15(-1.62%)
Dec 11, 2014
9.650
9.650
9.090
9.280
26,826
+0.04(+0.43%)
Dec 10, 2014
9.790
9.930
9.040
9.240
56,374
-0.51(-5.23%)
Dec 09, 2014
9.780
10.08
9.215
9.750
23,053
-0.08(-0.81%)
Dec 08, 2014
9.990
10.00
9.780
9.830
7,227
-0.17(-1.70%)
Dec 05, 2014
9.770
10.00
9.770
10.00
7,882
+0.16(+1.63%)
Dec 04, 2014
9.970
10.01
9.800
9.840
17,785
-0.13(-1.30%)
Dec 03, 2014
9.980
10.01
9.730
9.970
28,951
-0.01(-0.10%)
Dec 02, 2014
9.860
10.04
9.850
9.980
41,578
+0.17(+1.73%)
Dec 01, 2014
9.950
10.00
9.810
9.810
24,434
-0.22(-2.19%)
Nov 28, 2014
10.14
10.14
10.01
10.03
3,265
-0.12(-1.18%)
Nov 26, 2014
10.15
10.15
10.15
10.15
34,200
-0.04(-0.39%)
Nov 25, 2014
10.38
10.38
10.08
10.19
13,651
-0.22(-2.11%)
Nov 24, 2014
10.33
10.50
10.21
10.41
25,400
+0.07(+0.68%)
Nov 21, 2014
10.59
10.59
10.06
10.34
33,674
-0.11(-1.05%)
Nov 20, 2014
10.48
10.56
10.34
10.45
5,852
-0.03(-0.29%)
Nov 19, 2014
10.55
10.67
10.25
10.48
27,548
-0.04(-0.38%)
Nov 18, 2014
10.61
10.75
10.17
10.52
32,003
-0.14(-1.31%)
Nov 17, 2014
10.84
10.88
10.54
10.66
13,658
-0.34(-3.09%)
Nov 14, 2014
11.14
11.14
10.64
11.00
24,110
-0.05(-0.45%)
Nov 13, 2014
10.65
11.24
10.65
11.05
30,058
+0.22(+2.03%)
Nov 12, 2014
10.89
10.95
10.74
10.83
13,416
-0.07(-0.64%)
Nov 11, 2014
10.99
11.05
10.50
10.90
28,315
-0.09(-0.82%)
Nov 10, 2014
11.10
11.10
10.90
10.99
34,362
-0.07(-0.63%)
Nov 07, 2014
11.03
11.24
11.03
11.06
66,447
+0.09(+0.82%)
Nov 06, 2014
10.82
11.05
10.70
10.97
14,387
+0.01(+0.09%)
Nov 05, 2014
11.50
11.50
10.66
10.96
48,358
-0.44(-3.86%)
Nov 04, 2014
11.39
11.50
11.26
11.40
55,851
-0.10(-0.87%)
Nov 03, 2014
11.25
11.63
11.04
11.50
65,263
+0.25(+2.22%)
Oct 31, 2014
11.06
11.32
10.89
11.25
73,193
+0.35(+3.21%)
Oct 30, 2014
10.58
11.38
10.50
10.90
222,921
+0.28(+2.64%)
Oct 29, 2014
10.00
10.95
9.910
10.62
306,048
+1.34(+14.44%)
Oct 28, 2014
8.970
9.620
8.910
9.280
56,087
+0.30(+3.34%)
Oct 27, 2014
8.950
9.000
9.000
8.980
32,722
-0.02(-0.22%)
Oct 24, 2014
9.250
9.460
8.950
9.000
26,343
-0.26(-2.81%)
Oct 23, 2014
9.200
9.460
9.200
9.260
12,187
+0.21(+2.32%)
Oct 22, 2014
9.690
9.690
9.050
9.050
20,901
-0.55(-5.73%)
Oct 21, 2014
8.535
9.700
8.530
9.600
19,482
+0.51(+5.61%)
Oct 20, 2014
9.220
9.220
8.990
9.090
18,280
-0.18(-1.94%)
Oct 17, 2014
8.900
9.500
8.900
9.270
24,247
+0.39(+4.39%)
Oct 16, 2014
8.590
9.270
8.560
8.880
21,021
+0.22(+2.54%)
Oct 15, 2014
8.590
8.790
8.050
8.660
18,585
+0.06(+0.70%)
Oct 14, 2014
8.860
8.890
8.600
8.600
43,118
-0.27(-3.04%)
Oct 13, 2014
8.920
9.000
8.740
8.870
21,633
-0.08(-0.89%)
Oct 10, 2014
9.000
9.150
8.880
8.950
35,171
-0.14(-1.54%)
Oct 09, 2014
9.340
9.415
9.000
9.090
42,559
-0.25(-2.68%)
Oct 08, 2014
9.700
9.710
9.330
9.340
13,411
-0.39(-4.01%)
Oct 07, 2014
9.800
9.872
9.680
9.730
38,267
-0.22(-2.21%)
Oct 06, 2014
9.770
9.966
9.710
9.950
61,073
+0.15(+1.53%)
Oct 03, 2014
9.630
9.883
9.450
9.800
16,348
+0.17(+1.77%)
Oct 02, 2014
9.890
9.904
9.510
9.630
24,589
-0.26(-2.63%)
Oct 01, 2014
9.780
10.00
9.610
9.890
76,854
+0.04(+0.41%)
Sep 30, 2014
9.520
9.870
9.370
9.850
44,094
+0.22(+2.28%)
Sep 29, 2014
9.670
9.670
9.150
9.630
89,749
-0.20(-2.03%)
Sep 26, 2014
10.06
10.16
9.770
9.830
20,897
-0.19(-1.90%)
Sep 25, 2014
9.940
10.17
9.840
10.02
30,218
+0.00(+0.00%)
Sep 24, 2014
9.860
10.25
9.860
10.02
40,246
+0.14(+1.42%)
Sep 23, 2014
9.930
10.10
9.850
9.880
66,785
-0.10(-1.00%)
Sep 22, 2014
10.29
10.30
9.900
9.980
79,482
-0.46(-4.41%)
Sep 19, 2014
10.07
10.47
10.01
10.44
60,721
+0.28(+2.76%)
Sep 18, 2014
10.05
10.24
10.02
10.16
19,238
+0.09(+0.89%)
Sep 17, 2014
10.45
10.45
9.910
10.07
49,480
-0.39(-3.73%)
Sep 16, 2014
10.51
10.64
10.38
10.46
24,649
-0.17(-1.60%)
Sep 15, 2014
10.95
11.00
10.52
10.63
23,475
-0.39(-3.54%)
Sep 12, 2014
11.00
11.16
10.84
11.02
47,819
-0.05(-0.45%)
Sep 11, 2014
11.08
11.23
11.03
11.07
18,503
-0.12(-1.07%)
Sep 10, 2014
11.20
11.20
10.95
11.19
32,448
-0.01(-0.09%)
Sep 09, 2014
11.14
11.25
10.74
11.20
65,204
+0.02(+0.18%)
Sep 08, 2014
11.12
11.33
10.80
11.18
82,169
+0.01(+0.09%)
Sep 05, 2014
11.37
11.37
11.09
11.17
39,426
-0.14(-1.24%)
Sep 04, 2014
10.98
11.40
10.95
11.31
67,742
+0.32(+2.91%)
Sep 03, 2014
11.04
11.04
10.67
10.99
81,988
-0.12(-1.08%)
Sep 02, 2014
10.48
11.35
10.48
11.11
178,123
+0.56(+5.31%)
Aug 29, 2014
10.58
10.55
10.55
10.55
60,900
-0.02(-0.19%)
Aug 28, 2014
10.55
10.75
10.40
10.57
40,621
-0.07(-0.66%)
Aug 27, 2014
10.43
10.65
10.25
10.64
86,952
+0.19(+1.82%)
Aug 26, 2014
10.59
10.59
10.35
10.45
69,030
-0.14(-1.32%)
Aug 25, 2014
10.40
10.75
10.40
10.59
104,288
+0.20(+1.92%)
Aug 22, 2014
10.36
10.36
10.26
10.39
76,388
+0.00(+0.00%)
Aug 21, 2014
10.49
10.49
10.16
10.39
37,743
-0.10(-0.95%)
Aug 20, 2014
10.06
10.79
10.06
10.49
131,546
+0.40(+3.96%)
Aug 19, 2014
9.790
10.17
9.790
10.09
100,530
+0.32(+3.28%)
Aug 18, 2014
9.040
9.800
8.960
9.770
83,374
+0.78(+8.68%)
Aug 15, 2014
8.970
9.030
8.950
8.990
34,873
+0.04(+0.45%)
Aug 14, 2014
8.650
9.000
8.550
8.950
30,137
+0.19(+2.17%)
Aug 13, 2014
8.860
8.860
8.760
8.760
21,757
-0.05(-0.57%)
Aug 12, 2014
8.830
8.920
8.760
8.810
56,069
+0.01(+0.11%)
Aug 11, 2014
8.750
8.970
8.750
8.800
42,359
+0.04(+0.46%)
Aug 08, 2014
8.920
8.930
8.740
8.760
21,318
-0.22(-2.45%)
Aug 07, 2014
9.110
9.110
8.820
8.980
84,124
-0.02(-0.22%)
Aug 06, 2014
8.950
9.090
8.750
9.000
123,810
-0.01(-0.11%)
Aug 05, 2014
9.140
9.255
8.800
9.010
82,525
-0.18(-1.96%)
Aug 04, 2014
9.250
9.380
9.053
9.190
128,796
-0.03(-0.33%)
Aug 01, 2014
9.130
9.270
8.951
9.220
200,268
+0.10(+1.10%)
Jul 31, 2014
9.200
9.200
8.760
9.120
146,906
+0.03(+0.33%)
Jul 30, 2014
8.670
9.490
8.670
9.090
133,543
+0.50(+5.82%)
Jul 29, 2014
8.350
8.660
8.350
8.590
59,655
+0.25(+3.00%)
Jul 28, 2014
8.250
8.490
7.960
8.340
66,755
+0.09(+1.09%)
Jul 25, 2014
8.190
8.380
7.960
8.250
48,394
+0.02(+0.24%)
Jul 24, 2014
8.490
8.519
8.130
8.230
52,772
-0.29(-3.40%)
Jul 23, 2014
8.500
8.590
8.410
8.520
41,664
+0.02(+0.24%)
Jul 22, 2014
8.340
8.645
8.230
8.500
38,262
+0.20(+2.41%)
Jul 21, 2014
8.600
8.710
8.030
8.300
78,160
-0.28(-3.26%)
Jul 18, 2014
8.620
8.850
8.500
8.580
57,125
+0.05(+0.59%)
Jul 17, 2014
8.530
8.890
8.500
8.530
85,265
-0.17(-1.95%)
Jul 16, 2014
7.800
9.200
7.770
8.700
783,798
+1.57(+22.02%)
Jul 15, 2014
7.330
7.340
7.110
7.130
25,070
-0.19(-2.60%)
Jul 14, 2014
7.160
7.480
7.140
7.320
68,300
+0.27(+3.83%)
Jul 11, 2014
6.970
7.190
6.900
7.050
43,779
+0.11(+1.59%)
Jul 10, 2014
6.800
6.970
6.720
6.940
29,203
+0.03(+0.43%)
Jul 09, 2014
6.720
6.950
6.650
6.910
50,484
+0.26(+3.91%)
Jul 08, 2014
6.810
6.810
6.500
6.650
40,681
-0.14(-2.06%)
Jul 07, 2014
7.070
7.130
6.710
6.790
30,975
-0.24(-3.41%)
Jul 03, 2014
7.150
7.030
7.030
7.030
21,000
-0.07(-0.99%)
Jul 02, 2014
6.750
7.231
6.750
7.100
86,259
+0.35(+5.19%)
Jul 01, 2014
6.420
6.790
6.420
6.750
84,369
+0.34(+5.30%)
Jun 30, 2014
6.160
6.500
6.060
6.410
66,643
+0.24(+3.89%)
Jun 27, 2014
6.220
6.220
6.060
6.170
32,472
-0.08(-1.28%)
Jun 26, 2014
6.300
6.320
6.178
6.250
50,535
-0.08(-1.26%)
Jun 25, 2014
5.990
6.439
5.990
6.330
183,107
+0.28(+4.63%)
Jun 24, 2014
6.100
6.250
6.000
6.050
69,174
-0.02(-0.33%)
Jun 23, 2014
6.440
6.440
5.940
6.070
112,719
-0.36(-5.60%)
Jun 20, 2014
6.700
6.700
6.420
6.430
83,422
-0.25(-3.74%)
Jun 19, 2014
6.820
6.820
6.520
6.680
32,100
-0.14(-2.05%)
Jun 18, 2014
6.820
6.930
6.710
6.820
41,104
-0.03(-0.44%)
Jun 17, 2014
6.750
6.880
6.650
6.850
41,185
+0.12(+1.78%)
Jun 16, 2014
6.640
6.810
6.500
6.730
33,405
+0.12(+1.82%)
Jun 13, 2014
6.710
6.760
6.570
6.610
18,807
-0.15(-2.22%)
Jun 12, 2014
7.000
7.000
6.760
6.760
26,627
-0.20(-2.87%)
Jun 11, 2014
6.840
7.020
6.751
6.960
50,429
+0.12(+1.75%)
Jun 10, 2014
6.880
6.910
6.750
6.840
51,146
+0.36(+5.56%)
Jun 06, 2014
6.600
6.660
6.480
6.480
47,453
-0.08(-1.22%)
Jun 05, 2014
6.600
6.630
6.466
6.560
127,789
-0.03(-0.46%)
Jun 04, 2014
6.520
6.660
6.520
6.590
62,488
+0.02(+0.30%)
Jun 03, 2014
6.580
6.650
6.440
6.570
40,886
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.