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
Energy Focus Inc
(NQ:
EFOI
)
1.710
UNCHANGED
Streaming Delayed Price
Updated: 2:39 PM EDT, Jun 10, 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 31, 2016
217.35
226.80
217.00
219.80
4,521
+2.45(+1.13%)
May 27, 2016
225.05
217.35
217.35
217.35
2,542
-6.65(-2.97%)
May 26, 2016
221.55
227.36
220.50
224.00
2,173
+1.05(+0.47%)
May 25, 2016
226.80
227.50
218.22
222.95
2,232
-1.75(-0.78%)
May 24, 2016
218.40
227.15
215.95
224.70
4,137
+8.05(+3.72%)
May 23, 2016
216.30
222.25
215.60
216.65
3,552
+0.70(+0.32%)
May 20, 2016
208.95
217.35
208.95
215.95
2,228
+8.40(+4.05%)
May 19, 2016
213.85
214.20
203.00
207.55
3,106
-6.65(-3.10%)
May 18, 2016
218.40
220.85
212.45
214.20
2,998
-0.70(-0.33%)
May 17, 2016
230.65
230.65
213.85
214.90
4,604
-17.15(-7.39%)
May 16, 2016
231.00
235.90
223.65
232.05
3,784
+1.75(+0.76%)
May 13, 2016
223.30
236.95
222.22
230.30
3,441
+5.60(+2.49%)
May 12, 2016
225.40
234.50
218.40
224.70
6,935
-0.35(-0.16%)
May 11, 2016
208.25
229.60
198.80
225.05
16,024
+15.40(+7.35%)
May 10, 2016
223.65
230.30
202.65
209.65
13,384
-11.90(-5.37%)
May 09, 2016
234.15
234.15
219.10
221.55
10,924
-13.30(-5.66%)
May 06, 2016
243.95
243.95
234.50
234.85
9,213
-11.90(-4.82%)
May 05, 2016
269.50
269.50
238.70
246.75
16,838
-22.75(-8.44%)
May 04, 2016
270.55
276.32
267.40
269.50
2,052
-1.40(-0.52%)
May 03, 2016
271.60
278.77
269.85
270.90
2,250
-4.20(-1.53%)
May 02, 2016
272.30
278.95
271.60
275.10
2,121
+2.10(+0.77%)
Apr 29, 2016
275.10
283.50
270.90
273.00
2,437
-1.40(-0.51%)
Apr 28, 2016
271.25
276.50
269.85
274.40
1,567
+2.80(+1.03%)
Apr 27, 2016
278.25
280.57
269.85
271.60
2,117
-4.90(-1.77%)
Apr 26, 2016
283.15
284.55
274.57
276.50
2,114
-6.65(-2.35%)
Apr 25, 2016
280.00
283.15
270.20
283.15
2,772
+4.55(+1.63%)
Apr 22, 2016
276.50
279.30
274.05
278.60
1,340
+2.10(+0.76%)
Apr 21, 2016
276.85
281.40
274.05
276.50
2,402
+1.40(+0.51%)
Apr 20, 2016
282.10
289.45
274.40
275.10
2,674
-8.05(-2.84%)
Apr 19, 2016
295.05
297.85
278.25
283.15
6,113
-8.75(-3.00%)
Apr 18, 2016
281.75
298.90
281.75
291.90
4,903
+7.70(+2.71%)
Apr 15, 2016
278.25
286.30
274.75
284.20
3,110
+5.95(+2.14%)
Apr 14, 2016
268.45
287.00
265.30
278.25
6,301
+10.50(+3.92%)
Apr 13, 2016
267.75
274.40
263.55
267.75
4,358
+2.45(+0.92%)
Apr 12, 2016
269.15
274.05
262.50
265.30
4,791
-5.60(-2.07%)
Apr 11, 2016
272.30
274.05
265.55
270.90
4,058
+3.50(+1.31%)
Apr 08, 2016
268.45
275.80
267.40
267.40
2,278
+2.45(+0.92%)
Apr 07, 2016
270.55
278.25
258.65
264.95
6,662
-7.00(-2.57%)
Apr 06, 2016
264.95
278.25
262.85
271.95
9,357
+8.05(+3.05%)
Apr 05, 2016
262.50
266.70
253.40
263.90
5,408
+2.80(+1.07%)
Apr 04, 2016
254.10
267.75
253.75
261.10
4,723
+5.60(+2.19%)
Apr 01, 2016
256.55
260.05
247.10
255.50
5,745
-4.55(-1.75%)
Mar 31, 2016
249.20
260.75
245.35
260.05
5,018
+9.10(+3.63%)
Mar 30, 2016
255.50
255.85
245.35
250.95
6,960
-3.85(-1.51%)
Mar 29, 2016
247.10
257.25
246.05
254.80
5,928
+5.25(+2.10%)
Mar 28, 2016
251.65
255.15
245.35
249.55
4,640
-2.10(-0.83%)
Mar 24, 2016
255.50
251.65
251.65
251.65
8,040
-7.35(-2.84%)
Mar 23, 2016
262.50
266.00
255.50
259.00
4,510
-4.20(-1.60%)
Mar 22, 2016
259.35
266.00
255.50
263.20
3,807
+0.35(+0.13%)
Mar 21, 2016
252.00
265.30
251.76
262.85
5,827
+10.85(+4.31%)
Mar 18, 2016
278.60
280.35
251.65
252.00
11,164
-23.45(-8.51%)
Mar 17, 2016
239.75
279.30
238.70
275.45
30,544
+38.50(+16.25%)
Mar 16, 2016
259.00
262.85
229.25
236.95
34,209
-25.20(-9.61%)
Mar 15, 2016
265.65
279.30
257.25
262.15
12,398
-7.35(-2.73%)
Mar 14, 2016
277.90
283.50
264.25
269.50
16,776
-8.75(-3.14%)
Mar 11, 2016
285.95
292.60
266.00
278.25
32,044
+5.25(+1.92%)
Mar 10, 2016
311.50
319.37
270.55
273.00
86,161
-189.00(-40.91%)
Mar 09, 2016
465.50
477.40
456.05
462.00
9,051
+3.85(+0.84%)
Mar 08, 2016
466.90
469.35
451.85
458.15
6,292
-7.00(-1.50%)
Mar 07, 2016
461.65
465.15
442.40
465.15
5,762
+2.80(+0.61%)
Mar 04, 2016
463.75
483.00
458.50
462.35
6,453
-1.40(-0.30%)
Mar 03, 2016
454.30
464.45
449.05
463.75
3,896
+14.70(+3.27%)
Mar 02, 2016
449.75
457.38
442.69
449.05
3,949
-5.25(-1.16%)
Mar 01, 2016
453.25
462.35
436.79
454.30
4,851
+8.40(+1.88%)
Feb 29, 2016
460.25
460.25
432.25
445.90
6,892
-10.50(-2.30%)
Feb 26, 2016
427.00
465.43
427.00
456.40
9,992
+30.10(+7.06%)
Feb 25, 2016
412.65
432.60
397.60
426.30
8,624
+18.90(+4.64%)
Feb 24, 2016
351.05
409.81
351.05
407.40
13,790
+42.70(+11.71%)
Feb 23, 2016
333.55
365.40
325.50
364.70
5,145
+32.90(+9.92%)
Feb 22, 2016
309.05
339.50
308.35
331.80
6,677
+23.45(+7.60%)
Feb 19, 2016
309.75
317.10
304.85
308.35
2,817
-2.10(-0.68%)
Feb 18, 2016
315.00
318.85
308.35
310.45
3,787
-4.20(-1.33%)
Feb 17, 2016
320.60
329.35
305.90
314.65
5,626
-5.25(-1.64%)
Feb 16, 2016
304.85
321.99
294.35
319.90
7,068
+33.25(+11.60%)
Feb 12, 2016
287.35
286.65
286.65
286.65
4,017
+1.75(+0.61%)
Feb 11, 2016
272.65
288.75
272.65
284.90
3,558
+4.90(+1.75%)
Feb 10, 2016
295.05
296.45
275.10
280.00
7,297
+0.70(+0.25%)
Feb 09, 2016
301.70
317.10
276.50
279.30
9,373
-28.00(-9.11%)
Feb 08, 2016
327.60
327.60
301.18
307.30
6,963
-20.30(-6.20%)
Feb 05, 2016
361.55
361.90
324.45
327.60
6,847
-34.65(-9.57%)
Feb 04, 2016
354.55
370.65
354.55
362.25
1,939
+2.10(+0.58%)
Feb 03, 2016
369.95
377.61
352.10
360.15
1,949
-9.45(-2.56%)
Feb 02, 2016
388.50
388.85
362.60
369.60
3,129
-20.30(-5.21%)
Feb 01, 2016
373.10
392.00
356.65
389.90
3,992
+15.40(+4.11%)
Jan 29, 2016
343.35
377.30
343.35
374.50
4,181
+29.05(+8.41%)
Jan 28, 2016
367.50
379.15
340.55
345.45
5,409
-20.65(-5.64%)
Jan 27, 2016
359.10
378.70
353.15
366.10
3,522
+7.00(+1.95%)
Jan 26, 2016
357.00
360.50
343.00
359.10
3,277
+1.40(+0.39%)
Jan 25, 2016
368.20
392.00
354.55
357.70
4,208
-15.75(-4.22%)
Jan 22, 2016
376.60
383.95
362.60
373.45
3,380
+15.05(+4.20%)
Jan 21, 2016
334.25
379.05
334.25
358.40
9,375
+22.40(+6.67%)
Jan 20, 2016
341.95
343.70
302.14
336.00
15,006
-15.75(-4.48%)
Jan 19, 2016
390.60
410.55
346.50
351.75
8,389
-25.90(-6.86%)
Jan 15, 2016
367.15
377.65
377.65
377.65
8,214
+5.95(+1.60%)
Jan 14, 2016
411.25
411.69
351.75
371.70
10,093
-30.80(-7.65%)
Jan 13, 2016
435.40
437.85
395.85
402.50
6,967
-31.15(-7.18%)
Jan 12, 2016
444.50
458.15
421.05
433.65
4,650
-7.70(-1.74%)
Jan 11, 2016
454.65
462.18
434.00
441.35
5,252
-8.40(-1.87%)
Jan 08, 2016
429.10
451.15
427.00
449.75
5,938
+26.25(+6.20%)
Jan 07, 2016
451.50
465.48
420.00
423.50
8,551
-35.35(-7.70%)
Jan 06, 2016
457.10
463.40
455.70
458.85
5,546
-6.65(-1.43%)
Jan 05, 2016
467.25
474.53
457.10
465.50
3,600
-1.75(-0.37%)
Jan 04, 2016
474.25
480.20
455.70
467.25
7,180
-14.00(-2.91%)
Dec 31, 2015
490.00
481.25
481.25
481.25
2,940
-9.10(-1.86%)
Dec 30, 2015
489.30
497.00
483.00
490.35
3,799
+4.55(+0.94%)
Dec 29, 2015
492.80
497.35
481.25
485.80
3,193
-5.60(-1.14%)
Dec 28, 2015
514.50
518.35
488.60
491.40
4,184
-23.10(-4.49%)
Dec 24, 2015
492.45
514.50
514.50
514.50
3,994
+23.80(+4.85%)
Dec 23, 2015
490.00
501.55
484.40
490.70
2,995
+1.05(+0.21%)
Dec 22, 2015
490.35
496.30
483.00
489.65
3,376
+3.15(+0.65%)
Dec 21, 2015
490.00
505.75
469.35
486.50
5,432
-19.60(-3.87%)
Dec 18, 2015
510.65
521.14
494.44
506.10
10,161
+3.15(+0.63%)
Dec 17, 2015
507.50
511.88
500.89
502.95
4,196
-3.50(-0.69%)
Dec 16, 2015
507.15
515.27
491.05
506.45
8,339
+3.85(+0.77%)
Dec 15, 2015
481.25
508.90
471.10
502.60
8,486
+20.65(+4.28%)
Dec 14, 2015
454.65
489.65
451.50
481.95
8,373
+27.30(+6.00%)
Dec 11, 2015
479.85
479.85
448.01
454.65
6,503
-30.10(-6.21%)
Dec 10, 2015
453.95
484.75
453.25
484.75
5,196
+32.20(+7.12%)
Dec 09, 2015
478.45
492.80
443.10
452.55
10,611
-33.25(-6.84%)
Dec 08, 2015
466.20
495.95
463.40
485.80
5,660
+17.85(+3.81%)
Dec 07, 2015
523.25
524.10
465.50
467.95
11,965
-58.10(-11.04%)
Dec 04, 2015
516.95
531.81
516.95
526.05
3,694
+4.90(+0.94%)
Dec 03, 2015
543.55
550.90
511.35
521.15
3,145
-24.85(-4.55%)
Dec 02, 2015
555.45
559.65
544.60
546.00
3,630
-6.30(-1.14%)
Dec 01, 2015
565.25
567.00
549.50
552.30
2,752
-8.05(-1.44%)
Nov 30, 2015
540.05
564.20
537.60
560.35
4,409
+20.30(+3.76%)
Nov 27, 2015
548.80
558.25
526.89
540.05
2,213
-5.95(-1.09%)
Nov 25, 2015
565.25
546.00
546.00
546.00
5,368
-13.65(-2.44%)
Nov 24, 2015
525.70
566.30
519.75
559.65
5,756
+33.95(+6.46%)
Nov 23, 2015
509.25
535.82
496.30
525.70
6,164
+12.25(+2.39%)
Nov 20, 2015
512.05
521.50
498.75
513.45
4,575
+5.25(+1.03%)
Nov 19, 2015
512.75
516.87
497.00
508.20
3,460
-8.40(-1.63%)
Nov 18, 2015
493.50
523.25
493.50
516.60
7,683
+23.45(+4.76%)
Nov 17, 2015
514.50
514.50
485.10
493.15
4,429
-21.70(-4.21%)
Nov 16, 2015
510.30
525.35
494.49
514.85
3,101
-1.05(-0.20%)
Nov 13, 2015
461.30
529.55
461.30
515.90
9,029
+49.70(+10.66%)
Nov 12, 2015
488.25
492.45
458.85
466.20
9,876
-27.30(-5.53%)
Nov 11, 2015
537.25
545.48
463.75
493.50
16,607
-45.50(-8.44%)
Nov 10, 2015
559.30
565.57
533.75
539.00
7,544
-24.15(-4.29%)
Nov 09, 2015
569.45
569.45
547.75
563.15
8,009
-7.00(-1.23%)
Nov 06, 2015
573.30
592.88
530.60
570.15
21,901
+23.80(+4.36%)
Nov 05, 2015
658.00
663.60
510.82
546.35
62,629
-153.65(-21.95%)
Nov 04, 2015
610.75
700.00
586.25
700.00
101,127
+189.00(+36.99%)
Nov 03, 2015
567.00
582.75
506.45
511.00
24,234
-56.35(-9.93%)
Nov 02, 2015
567.00
575.75
560.35
567.35
5,487
+0.35(+0.06%)
Oct 30, 2015
562.45
569.87
554.75
567.00
4,000
+10.50(+1.89%)
Oct 29, 2015
565.95
571.55
550.20
556.50
6,059
-14.00(-2.45%)
Oct 28, 2015
540.05
571.20
536.20
570.50
7,056
+34.65(+6.47%)
Oct 27, 2015
550.55
554.05
532.88
535.85
6,495
-21.00(-3.77%)
Oct 26, 2015
559.65
560.00
532.35
556.85
6,014
+2.10(+0.38%)
Oct 23, 2015
532.00
559.65
518.00
554.75
12,473
+26.60(+5.04%)
Oct 22, 2015
492.45
536.90
491.75
528.15
11,378
+36.05(+7.33%)
Oct 21, 2015
512.40
514.85
490.00
492.10
8,503
-16.45(-3.23%)
Oct 20, 2015
501.55
518.00
498.40
508.55
8,995
+8.05(+1.61%)
Oct 19, 2015
499.10
520.80
482.30
500.50
7,594
+1.75(+0.35%)
Oct 16, 2015
471.10
502.66
467.25
498.75
6,617
+25.55(+5.40%)
Oct 15, 2015
489.30
489.30
463.05
473.20
4,355
-16.45(-3.36%)
Oct 14, 2015
473.20
490.00
463.05
489.65
4,951
+12.60(+2.64%)
Oct 13, 2015
487.55
493.85
459.90
477.05
6,388
-16.80(-3.40%)
Oct 12, 2015
491.75
507.81
478.45
493.85
7,707
+1.05(+0.21%)
Oct 09, 2015
478.10
509.53
469.70
492.80
11,475
+11.55(+2.40%)
Oct 08, 2015
456.40
488.25
446.25
481.25
9,823
+15.75(+3.38%)
Oct 07, 2015
443.45
472.85
436.10
465.50
10,702
+25.90(+5.89%)
Oct 06, 2015
459.20
474.25
425.60
439.60
11,028
-23.80(-5.14%)
Oct 05, 2015
410.55
469.00
410.55
463.40
20,443
+53.55(+13.07%)
Oct 02, 2015
407.40
414.40
393.75
409.85
10,731
-7.70(-1.84%)
Oct 01, 2015
403.90
425.60
386.15
417.55
29,536
+4.20(+1.02%)
Sep 30, 2015
385.70
414.40
374.50
413.35
18,443
+33.95(+8.95%)
Sep 29, 2015
392.35
410.90
372.75
379.40
12,708
-12.95(-3.30%)
Sep 28, 2015
395.85
400.75
362.24
392.35
20,482
-11.90(-2.94%)
Sep 25, 2015
412.30
449.40
396.55
404.25
35,912
+7.70(+1.94%)
Sep 24, 2015
407.40
423.15
381.15
396.55
32,922
-22.40(-5.35%)
Sep 23, 2015
462.70
470.40
414.75
418.95
29,657
-52.15(-11.07%)
Sep 22, 2015
455.00
488.18
450.80
471.10
17,508
+9.10(+1.97%)
Sep 21, 2015
526.05
528.50
455.35
462.00
26,303
-49.70(-9.71%)
Sep 18, 2015
518.35
540.40
504.70
511.70
25,406
-16.10(-3.05%)
Sep 17, 2015
570.50
573.30
514.50
527.80
39,606
-30.10(-5.40%)
Sep 16, 2015
500.85
585.55
482.30
557.90
90,236
+70.00(+14.35%)
Sep 15, 2015
574.35
584.85
484.05
487.90
44,674
-86.45(-15.05%)
Sep 14, 2015
577.50
606.20
563.50
574.35
34,440
-0.70(-0.12%)
Sep 11, 2015
611.80
630.00
562.74
575.05
167,791
-229.95(-28.57%)
Sep 10, 2015
979.30
1021
800.10
805.00
51,191
-169.40(-17.39%)
Sep 09, 2015
989.80
1022
953.75
974.40
29,570
+41.65(+4.47%)
Sep 08, 2015
920.50
1004
920.50
932.75
50,089
+30.80(+3.41%)
Sep 04, 2015
816.55
901.95
901.95
901.95
15,768
+65.80(+7.87%)
Sep 03, 2015
906.50
954.45
822.50
836.15
33,145
-31.15(-3.59%)
Sep 02, 2015
829.50
901.71
803.25
867.30
34,646
+84.70(+10.82%)
Sep 01, 2015
717.50
822.50
708.75
782.60
27,095
+16.10(+2.10%)
Aug 31, 2015
714.35
827.75
700.00
766.50
33,555
-3.50(-0.45%)
Aug 28, 2015
700.35
787.50
684.95
770.00
33,023
+85.05(+12.42%)
Aug 27, 2015
700.00
786.37
651.00
684.95
53,925
+33.95(+5.22%)
Aug 26, 2015
587.30
658.00
587.30
651.00
33,113
+64.75(+11.04%)
Aug 25, 2015
586.95
600.95
554.75
586.25
18,580
+35.70(+6.48%)
Aug 24, 2015
537.95
578.83
492.45
550.55
15,498
-2.45(-0.44%)
Aug 21, 2015
599.90
603.05
546.11
553.00
12,007
-46.55(-7.76%)
Aug 20, 2015
610.75
634.02
579.99
599.55
25,282
+14.00(+2.39%)
Aug 19, 2015
551.60
626.15
540.05
585.55
46,286
+49.70(+9.27%)
Aug 18, 2015
570.50
570.85
534.10
535.85
6,931
-36.40(-6.36%)
Aug 17, 2015
658.00
665.00
521.85
572.25
37,856
-99.05(-14.75%)
Aug 14, 2015
486.50
672.00
484.75
671.30
36,145
+191.45(+39.90%)
Aug 13, 2015
462.35
482.55
460.82
479.85
5,912
+14.70(+3.16%)
Aug 12, 2015
473.55
484.40
443.80
465.15
6,466
-5.60(-1.19%)
Aug 11, 2015
489.30
513.45
458.50
470.75
5,432
-17.15(-3.52%)
Aug 10, 2015
498.75
533.75
472.50
487.90
9,089
-7.35(-1.48%)
Aug 07, 2015
499.45
531.30
480.90
495.25
10,147
+8.05(+1.65%)
Aug 06, 2015
477.05
498.75
457.10
487.20
8,708
+18.55(+3.96%)
Aug 05, 2015
387.10
477.40
375.90
468.65
19,465
+140.35(+42.75%)
Aug 04, 2015
326.20
331.80
312.20
328.30
1,166
+4.20(+1.30%)
Aug 03, 2015
333.55
333.55
307.30
324.10
1,182
-8.75(-2.63%)
Jul 31, 2015
326.55
336.00
319.55
332.85
753
-4.90(-1.45%)
Jul 30, 2015
338.10
351.75
317.45
337.75
781
-3.15(-0.92%)
Jul 29, 2015
303.10
344.40
302.75
340.90
2,229
+32.55(+10.56%)
Jul 28, 2015
315.35
315.70
296.80
308.35
3,279
-15.05(-4.65%)
Jul 27, 2015
346.50
346.50
318.15
323.40
2,466
-30.10(-8.51%)
Jul 24, 2015
358.05
368.90
338.10
353.50
3,403
-9.10(-2.51%)
Jul 23, 2015
346.50
367.50
338.45
362.60
1,724
+13.65(+3.91%)
Jul 22, 2015
385.70
394.45
348.60
348.95
3,494
-33.25(-8.70%)
Jul 21, 2015
376.60
387.17
376.25
382.20
2,054
+7.70(+2.06%)
Jul 20, 2015
400.75
402.85
371.70
374.50
3,114
-28.00(-6.96%)
Jul 17, 2015
393.75
407.05
382.38
402.50
3,529
+14.35(+3.70%)
Jul 16, 2015
375.90
392.00
370.65
388.15
3,518
+18.55(+5.02%)
Jul 15, 2015
382.90
392.00
364.00
369.60
4,833
-0.35(-0.09%)
Jul 14, 2015
353.50
382.55
334.95
369.95
3,350
+19.60(+5.59%)
Jul 13, 2015
339.85
356.65
337.75
350.35
2,664
+9.10(+2.67%)
Jul 10, 2015
352.80
362.21
336.70
341.25
2,702
-9.10(-2.60%)
Jul 09, 2015
350.35
369.25
341.60
350.35
2,677
+8.05(+2.35%)
Jul 08, 2015
376.25
378.00
333.55
342.30
8,242
-33.60(-8.94%)
Jul 07, 2015
367.50
384.65
367.50
375.90
5,798
+8.05(+2.19%)
Jul 06, 2015
364.70
370.65
347.90
367.85
5,261
+9.80(+2.74%)
Jul 02, 2015
349.30
358.05
358.05
358.05
8,217
+9.10(+2.61%)
Jul 01, 2015
306.25
352.52
306.25
348.95
9,619
+43.05(+14.07%)
Jun 30, 2015
283.50
306.25
282.27
305.90
3,044
+24.15(+8.57%)
Jun 29, 2015
299.95
304.32
281.05
281.75
2,945
-24.50(-8.00%)
Jun 26, 2015
292.25
308.70
283.50
306.25
5,049
+17.85(+6.19%)
Jun 25, 2015
271.25
288.75
271.25
288.40
4,128
+21.70(+8.14%)
Jun 24, 2015
255.50
270.20
255.50
266.70
2,566
+12.25(+4.81%)
Jun 23, 2015
257.60
257.60
251.58
254.45
2,332
-3.15(-1.22%)
Jun 22, 2015
257.25
259.18
253.05
257.60
1,300
+0.35(+0.14%)
Jun 19, 2015
258.65
260.40
255.15
257.25
1,972
+0.00(+0.00%)
Jun 18, 2015
256.90
261.11
252.53
257.25
2,225
-2.45(-0.94%)
Jun 17, 2015
253.75
261.10
247.10
259.70
2,582
+6.30(+2.49%)
Jun 16, 2015
246.75
253.40
245.35
253.40
1,446
+5.60(+2.26%)
Jun 15, 2015
248.50
248.50
244.65
247.80
844
+2.45(+1.00%)
Jun 12, 2015
244.30
248.15
242.46
245.35
345
+1.05(+0.43%)
Jun 11, 2015
245.00
248.15
235.55
244.30
1,465
+1.75(+0.72%)
Jun 10, 2015
238.70
251.65
238.70
242.55
844
+2.80(+1.17%)
Jun 09, 2015
249.55
249.55
239.09
239.75
1,110
-9.45(-3.79%)
Jun 08, 2015
252.35
252.35
234.53
249.20
1,597
+0.35(+0.14%)
Jun 05, 2015
250.60
260.75
245.00
248.85
2,144
+0.70(+0.28%)
Jun 04, 2015
247.80
254.80
243.95
248.15
1,713
+1.40(+0.57%)
Jun 03, 2015
238.00
251.65
234.50
246.75
864
+11.90(+5.07%)
Jun 02, 2015
244.30
244.30
229.63
234.85
834
-9.10(-3.73%)
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.