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
Carrols Rstrnt Group
(NQ:
TAST
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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 30, 2014
6.438
6.474
6.086
6.348
1,650,074
-0.07(-1.13%)
May 29, 2014
6.483
6.510
6.330
6.420
272,104
-0.02(-0.28%)
May 28, 2014
6.285
6.592
6.285
6.438
668,033
+0.14(+2.30%)
May 27, 2014
6.258
6.331
6.176
6.294
340,737
+0.10(+1.60%)
May 23, 2014
6.014
6.194
6.194
6.194
123,703
+0.20(+3.31%)
May 22, 2014
5.860
6.050
5.833
5.996
78,616
+0.13(+2.15%)
May 21, 2014
5.761
5.905
5.685
5.869
220,625
+0.12(+2.04%)
May 20, 2014
5.680
5.811
5.534
5.752
290,744
+0.02(+0.31%)
May 19, 2014
5.734
5.824
5.644
5.734
298,147
-0.04(-0.63%)
May 16, 2014
5.815
5.842
5.580
5.770
454,437
-0.05(-0.78%)
May 15, 2014
5.833
5.878
5.689
5.815
340,861
-0.02(-0.31%)
May 14, 2014
5.869
5.896
5.743
5.833
375,332
-0.05(-0.92%)
May 13, 2014
6.014
6.068
5.851
5.887
302,874
-0.14(-2.25%)
May 12, 2014
6.014
6.176
5.960
6.023
304,320
+0.03(+0.45%)
May 09, 2014
5.933
6.014
5.842
5.996
318,426
+0.02(+0.30%)
May 08, 2014
6.077
6.113
5.933
5.978
224,619
-0.12(-1.93%)
May 07, 2014
5.987
6.113
5.914
6.095
252,208
+0.14(+2.27%)
May 06, 2014
6.113
6.236
5.901
5.960
555,549
-0.17(-2.80%)
May 05, 2014
6.230
6.357
6.050
6.131
412,835
-0.14(-2.30%)
May 02, 2014
6.357
6.537
6.194
6.276
559,339
-0.09(-1.42%)
May 01, 2014
6.032
6.411
5.869
6.366
623,149
+0.31(+5.07%)
Apr 30, 2014
5.860
6.077
5.779
6.059
284,331
+0.19(+3.23%)
Apr 29, 2014
6.059
6.131
5.860
5.869
435,954
-0.14(-2.26%)
Apr 28, 2014
6.149
6.276
5.905
6.005
541,685
-0.15(-2.49%)
Apr 25, 2014
6.005
6.185
5.851
6.158
3,515,472
+0.37(+6.40%)
Apr 24, 2014
5.671
5.851
5.463
5.788
480,086
+0.14(+2.40%)
Apr 23, 2014
5.797
5.851
5.562
5.653
280,863
-0.20(-3.40%)
Apr 22, 2014
5.797
5.905
5.752
5.851
161,958
+0.04(+0.62%)
Apr 21, 2014
6.005
6.005
5.707
5.815
171,875
-0.15(-2.57%)
Apr 17, 2014
6.050
5.969
5.969
5.969
137,214
-0.13(-2.07%)
Apr 16, 2014
6.348
6.357
6.032
6.095
145,829
-0.26(-4.12%)
Apr 15, 2014
6.429
6.429
6.176
6.357
79,237
-0.04(-0.56%)
Apr 14, 2014
6.321
6.411
6.212
6.393
204,428
+0.13(+2.02%)
Apr 11, 2014
6.249
6.357
6.176
6.267
84,276
-0.02(-0.29%)
Apr 10, 2014
6.556
6.664
6.249
6.285
126,070
-0.29(-4.40%)
Apr 09, 2014
6.447
6.637
6.339
6.574
98,974
+0.17(+2.68%)
Apr 08, 2014
6.285
6.510
6.212
6.402
124,140
+0.11(+1.72%)
Apr 07, 2014
6.456
6.510
6.136
6.294
145,774
-0.21(-3.19%)
Apr 04, 2014
6.709
6.772
6.348
6.501
144,645
-0.14(-2.04%)
Apr 03, 2014
6.646
6.727
6.515
6.637
117,252
+0.02(+0.27%)
Apr 02, 2014
6.619
6.745
6.556
6.619
90,764
-0.01(-0.14%)
Apr 01, 2014
6.474
6.754
6.425
6.628
153,501
+0.15(+2.37%)
Mar 31, 2014
6.565
6.646
6.429
6.474
149,578
-0.07(-1.10%)
Mar 28, 2014
6.718
6.881
6.519
6.547
81,685
-0.18(-2.68%)
Mar 27, 2014
6.321
6.745
6.221
6.727
301,912
+0.39(+6.13%)
Mar 26, 2014
6.745
6.745
6.312
6.339
142,737
-0.33(-5.01%)
Mar 25, 2014
6.754
6.800
6.592
6.673
94,964
-0.02(-0.27%)
Mar 24, 2014
7.052
7.133
6.611
6.691
244,170
-0.39(-5.48%)
Mar 21, 2014
7.142
7.404
6.980
7.079
337,524
-0.01(-0.13%)
Mar 20, 2014
7.106
7.197
6.980
7.088
65,963
-0.01(-0.13%)
Mar 19, 2014
7.206
7.210
7.025
7.097
115,340
-0.08(-1.13%)
Mar 18, 2014
6.989
7.206
6.962
7.179
123,961
+0.17(+2.45%)
Mar 17, 2014
7.061
7.301
6.989
7.007
186,960
+0.02(+0.26%)
Mar 14, 2014
6.953
7.070
6.697
6.989
279,469
-0.02(-0.26%)
Mar 13, 2014
6.944
7.034
6.734
7.007
449,798
+0.05(+0.65%)
Mar 12, 2014
6.971
7.106
6.890
6.962
112,351
-0.03(-0.39%)
Mar 11, 2014
7.025
7.242
6.962
6.989
176,661
+0.00(+0.00%)
Mar 10, 2014
6.980
7.070
6.908
6.989
238,025
+0.14(+2.11%)
Mar 07, 2014
7.106
7.124
6.781
6.845
152,776
-0.20(-2.82%)
Mar 06, 2014
7.097
7.106
6.962
7.043
115,515
+0.00(+0.00%)
Mar 05, 2014
7.052
7.359
6.998
7.043
200,656
+0.00(+0.00%)
Mar 04, 2014
6.799
7.567
6.799
7.043
556,676
+0.34(+5.12%)
Mar 03, 2014
6.321
6.808
6.321
6.700
289,503
+0.29(+4.51%)
Feb 28, 2014
6.230
7.404
5.987
6.411
576,735
+0.52(+8.90%)
Feb 27, 2014
5.797
5.951
5.788
5.887
125,936
+0.04(+0.62%)
Feb 26, 2014
5.869
5.905
5.824
5.851
49,754
+0.01(+0.15%)
Feb 25, 2014
5.788
5.896
5.779
5.842
35,062
+0.05(+0.94%)
Feb 24, 2014
5.707
5.869
5.689
5.788
45,973
+0.10(+1.75%)
Feb 21, 2014
5.752
5.887
5.680
5.689
85,468
-0.03(-0.47%)
Feb 20, 2014
5.589
5.878
5.589
5.716
70,518
+0.15(+2.76%)
Feb 19, 2014
5.698
5.923
5.544
5.562
208,204
-0.14(-2.38%)
Feb 18, 2014
5.499
5.716
5.427
5.698
69,606
+0.15(+2.77%)
Feb 14, 2014
5.562
5.544
5.544
5.544
50,832
+0.00(+0.00%)
Feb 13, 2014
5.255
5.616
5.255
5.544
54,096
+0.26(+4.96%)
Feb 12, 2014
5.409
5.544
5.237
5.282
58,999
-0.13(-2.34%)
Feb 11, 2014
5.495
5.495
5.318
5.409
37,367
+0.09(+1.70%)
Feb 10, 2014
5.300
5.364
5.238
5.318
48,591
-0.01(-0.17%)
Feb 07, 2014
5.391
5.629
5.282
5.328
51,042
-0.02(-0.34%)
Feb 06, 2014
5.228
5.400
5.156
5.346
57,010
+0.15(+2.96%)
Feb 05, 2014
5.219
5.246
5.079
5.192
48,093
-0.04(-0.69%)
Feb 04, 2014
5.219
5.346
5.210
5.228
48,245
+0.04(+0.70%)
Feb 03, 2014
5.481
5.553
5.129
5.192
128,415
-0.31(-5.58%)
Jan 31, 2014
5.653
5.806
5.445
5.499
134,561
-0.27(-4.69%)
Jan 30, 2014
5.689
5.869
5.644
5.770
77,255
+0.14(+2.40%)
Jan 29, 2014
5.571
5.707
5.553
5.635
68,518
+0.06(+1.13%)
Jan 28, 2014
5.418
5.598
5.328
5.571
78,668
+0.14(+2.49%)
Jan 27, 2014
5.653
5.851
5.409
5.436
107,453
-0.23(-3.99%)
Jan 24, 2014
5.797
5.842
5.571
5.662
68,847
-0.19(-3.24%)
Jan 23, 2014
5.815
5.869
5.806
5.851
36,229
+0.07(+1.25%)
Jan 22, 2014
5.869
5.869
5.708
5.779
57,947
-0.05(-0.78%)
Jan 21, 2014
5.725
5.869
5.671
5.824
63,725
+0.09(+1.57%)
Jan 17, 2014
5.779
5.734
5.734
5.734
62,017
-0.04(-0.63%)
Jan 16, 2014
5.725
5.824
5.725
5.770
76,406
+0.00(+0.00%)
Jan 15, 2014
5.589
5.797
5.544
5.770
46,033
+0.18(+3.23%)
Jan 14, 2014
5.535
5.752
5.490
5.589
80,977
+0.06(+1.14%)
Jan 13, 2014
5.653
5.914
5.355
5.526
94,823
-0.14(-2.55%)
Jan 10, 2014
5.770
5.842
5.662
5.671
63,228
-0.08(-1.41%)
Jan 09, 2014
5.896
5.933
5.732
5.752
35,141
-0.11(-1.85%)
Jan 08, 2014
5.824
5.914
5.748
5.860
60,208
+0.08(+1.41%)
Jan 07, 2014
5.734
5.914
5.734
5.779
47,577
+0.08(+1.43%)
Jan 06, 2014
5.923
5.960
5.662
5.698
91,398
-0.25(-4.25%)
Jan 03, 2014
5.860
6.032
5.860
5.951
114,192
+0.09(+1.54%)
Jan 02, 2014
5.969
6.023
5.815
5.860
56,731
-0.11(-1.82%)
Dec 31, 2013
5.987
5.969
5.969
5.969
49,281
+0.00(+0.00%)
Dec 30, 2013
6.041
6.126
5.933
5.969
39,242
-0.05(-0.75%)
Dec 27, 2013
6.005
6.095
5.923
6.014
33,686
+0.04(+0.60%)
Dec 26, 2013
5.978
6.131
5.906
5.978
44,049
+0.02(+0.30%)
Dec 24, 2013
5.770
6.122
5.770
5.960
33,829
+0.18(+3.13%)
Dec 23, 2013
5.671
5.878
5.653
5.779
66,239
+0.11(+1.91%)
Dec 20, 2013
5.445
5.743
5.328
5.671
135,783
+0.25(+4.67%)
Dec 19, 2013
5.445
5.625
5.364
5.418
45,591
-0.02(-0.33%)
Dec 18, 2013
5.481
5.481
5.318
5.436
68,306
+0.11(+2.03%)
Dec 17, 2013
5.445
5.481
5.300
5.328
28,666
-0.13(-2.32%)
Dec 16, 2013
5.373
5.508
5.300
5.454
63,949
+0.14(+2.55%)
Dec 13, 2013
5.391
5.526
5.282
5.318
146,735
-0.05(-0.84%)
Dec 12, 2013
5.508
5.743
5.346
5.364
75,827
-0.15(-2.78%)
Dec 11, 2013
5.653
5.761
5.481
5.517
51,445
-0.15(-2.71%)
Dec 10, 2013
5.824
6.041
5.671
5.671
64,922
-0.14(-2.48%)
Dec 09, 2013
6.014
6.095
5.747
5.815
61,933
-0.23(-3.74%)
Dec 06, 2013
5.969
6.167
5.914
6.041
0
+0.12(+1.98%)
Dec 05, 2013
5.923
6.041
5.856
5.923
0
+0.02(+0.31%)
Dec 04, 2013
5.905
6.095
5.869
5.905
0
+0.00(+0.00%)
Dec 03, 2013
5.788
6.194
5.788
5.905
0
+0.13(+2.19%)
Dec 02, 2013
6.032
6.230
5.770
5.779
50,646
-0.27(-4.48%)
Nov 29, 2013
6.041
6.088
6.005
6.050
0
+0.05(+0.90%)
Nov 27, 2013
5.905
6.104
5.896
5.996
0
+0.09(+1.53%)
Nov 26, 2013
5.806
6.086
5.761
5.905
0
+0.09(+1.55%)
Nov 25, 2013
5.625
5.851
5.571
5.815
66,036
+0.19(+3.37%)
Nov 22, 2013
5.734
5.806
5.580
5.625
0
-0.12(-2.04%)
Nov 21, 2013
5.752
5.883
5.707
5.743
112,176
+0.01(+0.16%)
Nov 20, 2013
5.734
5.851
5.653
5.734
0
+0.03(+0.47%)
Nov 19, 2013
5.743
5.878
5.571
5.707
117,812
-0.05(-0.94%)
Nov 18, 2013
5.689
5.824
5.635
5.761
0
+0.08(+1.43%)
Nov 15, 2013
5.589
5.761
5.571
5.680
0
+0.08(+1.45%)
Nov 14, 2013
5.644
5.644
5.553
5.598
0
+0.10(+1.81%)
Nov 12, 2013
5.490
5.543
5.454
5.499
0
-0.03(-0.49%)
Nov 11, 2013
5.517
5.598
5.454
5.526
0
-0.02(-0.33%)
Nov 08, 2013
5.490
5.644
5.445
5.544
0
+0.05(+0.82%)
Nov 07, 2013
5.499
5.544
5.397
5.499
265,476
+0.01(+0.16%)
Nov 06, 2013
5.102
5.517
5.030
5.490
145,775
+0.41(+7.99%)
Nov 05, 2013
5.057
5.183
4.921
5.084
0
-0.02(-0.35%)
Nov 04, 2013
5.237
5.264
5.075
5.102
130,695
-0.13(-2.42%)
Nov 01, 2013
5.219
5.300
5.084
5.228
0
-0.01(-0.17%)
Oct 31, 2013
5.147
5.300
5.084
5.237
0
+0.07(+1.40%)
Oct 30, 2013
4.984
5.192
4.966
5.165
129,145
+0.17(+3.44%)
Oct 29, 2013
5.011
5.075
4.957
4.993
0
+0.01(+0.18%)
Oct 28, 2013
4.840
5.021
4.840
4.984
0
+0.14(+2.79%)
Oct 25, 2013
4.831
4.876
4.786
4.849
0
+0.03(+0.56%)
Oct 24, 2013
4.840
4.858
4.668
4.822
195,462
-0.02(-0.37%)
Oct 23, 2013
4.849
4.912
4.831
4.840
0
-0.05(-0.92%)
Oct 22, 2013
4.966
4.966
4.858
4.885
73,134
-0.07(-1.46%)
Oct 21, 2013
4.957
5.002
4.894
4.957
165,118
-0.01(-0.18%)
Oct 18, 2013
5.030
5.048
4.939
4.966
169,326
+0.00(+0.00%)
Oct 17, 2013
5.011
5.021
4.802
4.966
255,727
-0.05(-1.08%)
Oct 16, 2013
5.011
5.120
4.966
5.021
134,857
+0.02(+0.36%)
Oct 15, 2013
5.002
5.039
4.966
5.002
101,561
+0.03(+0.54%)
Oct 14, 2013
4.993
5.093
4.867
4.975
248,676
-0.06(-1.25%)
Oct 11, 2013
4.912
5.092
4.912
5.039
0
+0.10(+2.01%)
Oct 10, 2013
4.966
5.057
4.633
4.939
135,308
+0.00(+0.00%)
Oct 09, 2013
5.165
5.165
4.912
4.939
93,524
-0.22(-4.20%)
Oct 08, 2013
5.355
5.382
5.147
5.156
94,740
-0.22(-4.03%)
Oct 07, 2013
5.373
5.427
5.373
5.373
0
-0.05(-0.83%)
Oct 04, 2013
5.400
5.454
5.400
5.418
0
+0.00(+0.00%)
Oct 03, 2013
5.445
5.489
5.409
5.418
0
-0.04(-0.66%)
Oct 02, 2013
5.553
5.553
5.418
5.454
79,950
-0.11(-1.95%)
Oct 01, 2013
5.418
5.589
5.382
5.562
120,068
+0.08(+1.48%)
Sep 27, 2013
5.616
5.680
5.445
5.481
0
-0.19(-3.34%)
Sep 26, 2013
5.553
5.698
5.553
5.671
42,640
+0.10(+1.78%)
Sep 25, 2013
5.571
5.607
5.445
5.571
63,252
+0.03(+0.49%)
Sep 24, 2013
5.616
5.707
5.503
5.544
54,948
-0.06(-1.13%)
Sep 23, 2013
5.598
5.671
5.553
5.607
29,591
+0.01(+0.16%)
Sep 20, 2013
5.418
5.689
5.418
5.598
0
+0.17(+3.16%)
Sep 19, 2013
5.571
5.571
5.409
5.427
94,913
-0.14(-2.59%)
Sep 18, 2013
5.463
5.598
5.418
5.571
0
+0.05(+0.82%)
Sep 17, 2013
5.454
5.580
5.418
5.526
0
+0.07(+1.32%)
Sep 16, 2013
5.445
5.499
5.409
5.454
0
+0.02(+0.33%)
Sep 13, 2013
5.517
5.517
5.400
5.436
0
-0.06(-1.15%)
Sep 12, 2013
5.589
5.589
5.454
5.499
0
-0.07(-1.30%)
Sep 11, 2013
5.635
5.644
5.563
5.571
0
-0.06(-1.12%)
Sep 10, 2013
5.589
5.689
5.562
5.635
51,666
+0.08(+1.46%)
Sep 09, 2013
5.562
5.689
5.490
5.553
0
+0.03(+0.49%)
Sep 06, 2013
5.635
5.653
5.472
5.526
0
-0.06(-1.13%)
Sep 05, 2013
5.662
5.833
5.562
5.589
49,873
-0.07(-1.28%)
Sep 04, 2013
5.616
5.689
5.607
5.662
0
+0.05(+0.97%)
Sep 03, 2013
5.571
5.815
5.517
5.607
0
+0.17(+3.16%)
Aug 30, 2013
5.625
5.698
5.395
5.436
0
-0.21(-3.68%)
Aug 29, 2013
5.653
5.680
5.607
5.644
104,726
-0.01(-0.16%)
Aug 28, 2013
5.662
5.662
5.598
5.653
0
-0.01(-0.16%)
Aug 27, 2013
5.644
5.752
5.644
5.662
69,691
-0.08(-1.42%)
Aug 26, 2013
5.806
5.951
5.743
5.743
0
-0.03(-0.47%)
Aug 23, 2013
5.851
5.860
5.725
5.770
0
-0.08(-1.39%)
Aug 22, 2013
5.752
5.905
5.707
5.851
51,118
+0.14(+2.37%)
Aug 21, 2013
5.779
5.842
5.707
5.716
0
-0.06(-1.09%)
Aug 20, 2013
5.698
5.797
5.698
5.779
78,703
+0.08(+1.43%)
Aug 19, 2013
5.743
5.869
5.666
5.698
44,824
-0.09(-1.56%)
Aug 16, 2013
5.653
5.842
5.653
5.788
0
+0.10(+1.75%)
Aug 15, 2013
5.662
5.797
5.607
5.689
218,575
-0.08(-1.41%)
Aug 14, 2013
5.806
5.842
5.725
5.770
62,008
-0.03(-0.47%)
Aug 13, 2013
5.806
5.806
5.693
5.797
72,859
-0.04(-0.62%)
Aug 12, 2013
5.716
5.860
5.641
5.833
55,304
+0.05(+0.94%)
Aug 09, 2013
5.869
5.914
5.752
5.779
42,547
-0.12(-1.99%)
Aug 08, 2013
5.905
6.086
5.833
5.896
44,506
+0.05(+0.77%)
Aug 07, 2013
5.653
5.923
5.653
5.851
187,105
+0.00(+0.00%)
Aug 06, 2013
5.833
6.131
5.743
5.851
161,804
-0.33(-5.40%)
Aug 05, 2013
6.194
6.230
6.140
6.185
72,178
+0.02(+0.29%)
Aug 02, 2013
6.158
6.303
6.149
6.167
91,571
-0.05(-0.87%)
Aug 01, 2013
5.978
6.294
5.924
6.221
115,548
+0.29(+4.87%)
Jul 31, 2013
5.815
6.005
5.815
5.933
0
+0.12(+2.02%)
Jul 30, 2013
5.806
5.824
5.770
5.815
0
+0.02(+0.31%)
Jul 29, 2013
5.761
5.851
5.689
5.797
0
+0.01(+0.16%)
Jul 26, 2013
5.761
5.815
5.680
5.788
0
-0.03(-0.47%)
Jul 25, 2013
5.716
5.833
5.680
5.815
0
+0.10(+1.74%)
Jul 24, 2013
5.752
5.851
5.680
5.716
0
+0.01(+0.16%)
Jul 23, 2013
5.770
5.797
5.689
5.707
0
-0.03(-0.47%)
Jul 22, 2013
5.734
5.797
5.725
5.734
0
-0.02(-0.31%)
Jul 19, 2013
5.716
5.797
5.662
5.752
0
+0.04(+0.63%)
Jul 18, 2013
5.851
5.851
5.698
5.716
0
-0.12(-2.01%)
Jul 17, 2013
5.869
5.905
5.779
5.833
39,613
+0.02(+0.31%)
Jul 16, 2013
5.851
5.905
5.734
5.815
0
-0.01(-0.16%)
Jul 15, 2013
5.815
5.914
5.779
5.824
0
+0.03(+0.47%)
Jul 12, 2013
5.842
5.869
5.734
5.797
0
-0.06(-1.08%)
Jul 11, 2013
5.842
5.869
5.698
5.860
0
+0.10(+1.72%)
Jul 10, 2013
5.616
5.779
5.562
5.761
0
+0.14(+2.57%)
Jul 09, 2013
5.761
5.770
5.589
5.616
0
-0.15(-2.66%)
Jul 08, 2013
5.869
5.869
5.725
5.770
0
-0.05(-0.93%)
Jul 05, 2013
5.878
5.878
5.734
5.824
0
+0.03(+0.47%)
Jul 03, 2013
5.815
5.869
5.752
5.797
0
-0.04(-0.62%)
Jul 02, 2013
5.806
5.860
5.734
5.833
0
-0.03(-0.46%)
Jul 01, 2013
5.851
5.905
5.734
5.860
0
+0.03(+0.46%)
Jun 28, 2013
5.824
5.874
5.689
5.833
1,585,614
-0.02(-0.31%)
Jun 27, 2013
5.788
5.860
5.689
5.851
0
+0.12(+2.05%)
Jun 26, 2013
5.797
5.797
5.653
5.734
0
-0.05(-0.78%)
Jun 25, 2013
5.662
5.842
5.644
5.779
0
+0.13(+2.24%)
Jun 24, 2013
5.589
5.671
5.454
5.653
0
-0.01(-0.16%)
Jun 21, 2013
5.905
5.978
5.607
5.662
155,603
-0.22(-3.69%)
Jun 20, 2013
5.923
5.996
5.770
5.878
0
-0.12(-1.96%)
Jun 19, 2013
5.815
6.041
5.779
5.996
0
+0.20(+3.43%)
Jun 18, 2013
5.680
5.806
5.616
5.797
0
+0.17(+3.05%)
Jun 17, 2013
5.535
5.689
5.508
5.625
0
+0.13(+2.30%)
Jun 14, 2013
5.571
5.571
5.436
5.499
0
-0.05(-0.81%)
Jun 13, 2013
5.427
5.553
5.400
5.544
183,878
+0.15(+2.85%)
Jun 12, 2013
5.328
5.409
5.328
5.391
130,993
+0.13(+2.40%)
Jun 11, 2013
5.337
5.377
5.219
5.264
72,788
-0.11(-2.02%)
Jun 10, 2013
5.246
5.391
5.192
5.373
0
+0.16(+3.12%)
Jun 07, 2013
5.291
5.291
5.165
5.210
0
-0.02(-0.35%)
Jun 06, 2013
5.156
5.228
5.075
5.228
99,155
+0.06(+1.22%)
Jun 05, 2013
5.237
5.264
5.138
5.165
0
-0.09(-1.72%)
Jun 04, 2013
5.192
5.300
5.192
5.255
0
+0.08(+1.57%)
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.