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
Magic Software Enterprises
(NQ:
MGIC
)
10.63
-0.07 (-0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.032
5.040
4.978
5.025
12,166
-0.02(-0.31%)
May 28, 2015
5.063
5.079
5.006
5.040
19,962
-0.03(-0.61%)
May 27, 2015
5.079
5.102
4.986
5.071
37,021
-0.01(-0.15%)
May 26, 2015
5.032
5.079
4.885
5.079
74,015
+0.02(+0.31%)
May 22, 2015
5.056
5.063
5.063
5.063
48,232
+0.01(+0.23%)
May 21, 2015
5.056
5.079
5.048
5.052
21,708
+0.00(+0.08%)
May 20, 2015
5.056
5.079
4.947
5.048
52,876
-0.01(-0.15%)
May 19, 2015
5.048
5.079
5.040
5.056
22,234
-0.04(-0.76%)
May 18, 2015
5.079
5.102
5.040
5.094
18,971
+0.05(+1.08%)
May 15, 2015
5.040
5.071
5.040
5.040
13,194
-0.02(-0.46%)
May 14, 2015
5.048
5.079
5.040
5.063
4,440
+0.02(+0.46%)
May 13, 2015
5.001
5.056
5.001
5.040
26,066
+0.02(+0.31%)
May 12, 2015
5.118
5.118
5.025
5.025
35,218
-0.11(-2.11%)
May 11, 2015
5.087
5.218
4.963
5.133
114,200
-0.12(-2.36%)
May 08, 2015
5.148
5.265
5.148
5.257
14,634
+0.12(+2.42%)
May 07, 2015
5.094
5.133
5.063
5.133
9,338
-0.02(-0.45%)
May 06, 2015
5.211
5.211
5.156
5.156
26,913
-0.04(-0.75%)
May 05, 2015
5.180
5.218
5.149
5.195
26,355
+0.05(+1.06%)
May 04, 2015
5.102
5.149
5.102
5.141
27,504
+0.05(+1.07%)
May 01, 2015
4.978
5.087
4.978
5.087
47,547
+0.11(+2.18%)
Apr 30, 2015
4.940
5.009
4.846
4.978
23,857
-0.02(-0.31%)
Apr 29, 2015
4.986
5.040
4.970
4.994
23,084
-0.02(-0.46%)
Apr 28, 2015
5.087
5.087
4.994
5.017
20,808
-0.01(-0.15%)
Apr 27, 2015
5.036
5.040
4.994
5.025
16,253
+0.04(+0.78%)
Apr 24, 2015
5.017
5.017
4.916
4.986
25,804
-0.03(-0.62%)
Apr 23, 2015
5.001
5.017
4.986
5.017
15,778
-0.00(-0.00%)
Apr 22, 2015
5.079
5.079
4.978
5.017
11,827
-0.02(-0.31%)
Apr 21, 2015
5.009
5.032
4.978
5.032
7,053
+0.05(+0.93%)
Apr 20, 2015
5.025
5.025
4.924
4.986
34,083
-0.03(-0.62%)
Apr 17, 2015
4.986
5.032
4.970
5.017
19,103
+0.02(+0.47%)
Apr 16, 2015
5.118
5.118
4.994
4.994
12,535
-0.10(-1.98%)
Apr 15, 2015
5.125
5.149
5.094
5.094
22,041
-0.02(-0.45%)
Apr 14, 2015
5.125
5.156
5.079
5.118
31,070
+0.02(+0.30%)
Apr 13, 2015
5.110
5.250
5.056
5.102
322,815
-0.03(-0.60%)
Apr 10, 2015
5.203
5.226
5.133
5.133
5,971
-0.10(-1.93%)
Apr 09, 2015
5.156
5.269
5.156
5.234
10,291
+0.04(+0.75%)
Apr 08, 2015
5.234
5.234
5.156
5.195
7,733
-0.02(-0.31%)
Apr 07, 2015
5.164
5.234
5.149
5.212
6,552
+0.01(+0.16%)
Apr 06, 2015
5.079
5.226
5.079
5.203
49,640
+0.16(+3.23%)
Apr 02, 2015
4.963
5.040
5.040
5.040
32,885
+0.02(+0.47%)
Apr 01, 2015
5.071
5.079
4.986
5.017
26,055
-0.02(-0.46%)
Mar 31, 2015
4.970
5.040
4.970
5.040
51,147
+0.03(+0.62%)
Mar 30, 2015
5.025
5.025
5.001
5.009
14,400
-0.05(-0.92%)
Mar 27, 2015
5.063
5.063
5.024
5.056
9,573
+0.02(+0.46%)
Mar 26, 2015
5.001
5.063
4.963
5.032
10,037
-0.02(-0.31%)
Mar 25, 2015
4.978
5.048
4.978
5.048
56,850
+0.03(+0.62%)
Mar 24, 2015
4.970
5.032
4.955
5.017
13,601
+0.00(+0.00%)
Mar 23, 2015
4.963
5.040
4.963
5.017
16,356
+0.05(+1.09%)
Mar 20, 2015
5.001
5.009
4.908
4.963
25,376
+0.03(+0.63%)
Mar 19, 2015
4.955
5.001
4.932
4.932
10,056
-0.03(-0.62%)
Mar 18, 2015
4.955
5.017
4.955
4.963
16,776
-0.01(-0.16%)
Mar 17, 2015
4.986
4.986
4.955
4.970
20,195
-0.04(-0.77%)
Mar 16, 2015
4.939
5.079
4.939
5.009
45,890
+0.07(+1.41%)
Mar 13, 2015
4.955
4.998
4.893
4.939
16,332
-0.03(-0.62%)
Mar 12, 2015
5.087
5.102
4.955
4.970
27,974
-0.06(-1.23%)
Mar 11, 2015
5.156
5.195
5.001
5.032
34,909
-0.10(-1.96%)
Mar 10, 2015
5.180
5.187
5.110
5.133
11,014
-0.10(-1.85%)
Mar 09, 2015
5.412
5.428
5.187
5.230
81,817
-0.14(-2.53%)
Mar 06, 2015
5.312
5.428
5.312
5.366
15,719
+0.00(+0.00%)
Mar 05, 2015
5.412
5.412
5.304
5.366
31,558
-0.05(-1.00%)
Mar 04, 2015
5.467
5.459
5.389
5.420
22,782
-0.04(-0.71%)
Mar 03, 2015
5.428
5.459
5.420
5.459
56,285
+0.06(+1.15%)
Mar 02, 2015
5.327
5.405
5.327
5.397
26,645
+0.17(+3.26%)
Feb 27, 2015
5.288
5.288
5.180
5.226
13,645
-0.09(-1.61%)
Feb 26, 2015
5.358
5.389
5.312
5.312
17,633
-0.05(-0.87%)
Feb 25, 2015
5.366
5.405
5.273
5.358
55,551
+0.12(+2.22%)
Feb 24, 2015
5.226
5.257
5.187
5.242
14,490
-0.03(-0.66%)
Feb 23, 2015
5.288
5.296
5.110
5.277
29,468
-0.05(-0.95%)
Feb 20, 2015
5.335
5.374
5.265
5.327
12,488
-0.01(-0.15%)
Feb 19, 2015
5.358
5.379
5.250
5.335
81,701
+0.09(+1.64%)
Feb 18, 2015
5.356
5.356
5.203
5.249
47,391
-0.02(-0.29%)
Feb 17, 2015
5.057
5.264
5.034
5.264
76,187
+0.36(+7.34%)
Feb 13, 2015
4.858
4.904
4.904
4.904
22,055
+0.02(+0.47%)
Feb 12, 2015
4.950
4.950
4.820
4.881
35,813
-0.02(-0.47%)
Feb 11, 2015
4.912
4.935
4.904
4.904
24,145
-0.05(-0.93%)
Feb 10, 2015
4.981
4.988
4.912
4.950
23,483
+0.02(+0.31%)
Feb 09, 2015
5.011
5.065
4.935
4.935
45,464
-0.07(-1.38%)
Feb 06, 2015
5.134
5.134
4.988
5.004
26,645
-0.04(-0.76%)
Feb 05, 2015
5.072
5.149
5.004
5.042
89,372
-0.03(-0.60%)
Feb 04, 2015
4.981
5.164
4.950
5.072
158,538
+0.29(+6.09%)
Feb 03, 2015
4.896
4.896
4.781
4.781
111,624
+0.11(+2.46%)
Feb 02, 2015
4.345
4.789
4.322
4.666
187,308
+0.51(+12.36%)
Jan 30, 2015
4.253
4.260
4.092
4.153
113,416
-0.18(-4.07%)
Jan 29, 2015
4.406
4.406
4.260
4.329
114,106
-0.08(-1.74%)
Jan 28, 2015
4.505
4.536
4.368
4.406
92,400
-0.09(-2.04%)
Jan 27, 2015
4.490
4.513
4.383
4.498
59,619
+0.02(+0.34%)
Jan 26, 2015
4.437
4.501
4.411
4.482
19,869
+0.03(+0.69%)
Jan 23, 2015
4.391
4.498
4.368
4.452
100,639
+0.03(+0.69%)
Jan 22, 2015
4.490
4.628
4.406
4.421
102,601
-0.14(-3.03%)
Jan 21, 2015
4.414
4.590
4.398
4.559
153,803
+0.15(+3.30%)
Jan 20, 2015
4.551
4.574
4.368
4.414
229,175
-0.15(-3.36%)
Jan 16, 2015
4.521
4.780
4.467
4.567
72,992
+0.07(+1.53%)
Jan 15, 2015
4.567
4.567
4.463
4.498
31,466
-0.02(-0.51%)
Jan 14, 2015
4.597
4.651
4.513
4.521
168,900
-0.06(-1.34%)
Jan 13, 2015
4.636
4.651
4.582
4.582
47,847
-0.04(-0.91%)
Jan 12, 2015
4.651
4.712
4.605
4.624
67,361
-0.02(-0.41%)
Jan 09, 2015
4.651
4.712
4.643
4.643
23,312
-0.03(-0.66%)
Jan 08, 2015
4.636
4.697
4.636
4.674
28,513
+0.05(+1.16%)
Jan 07, 2015
4.597
4.632
4.521
4.620
16,306
+0.03(+0.67%)
Jan 06, 2015
4.544
4.628
4.429
4.590
371,068
+0.04(+0.84%)
Jan 05, 2015
4.567
4.597
4.506
4.551
97,406
-0.03(-0.67%)
Jan 02, 2015
4.559
4.593
4.536
4.582
37,172
+0.02(+0.50%)
Dec 31, 2014
4.590
4.559
4.559
4.559
64,992
+0.01(+0.17%)
Dec 30, 2014
4.605
4.659
4.505
4.551
86,055
-0.08(-1.82%)
Dec 29, 2014
4.774
4.827
4.620
4.636
101,157
-0.25(-5.17%)
Dec 26, 2014
4.912
4.924
4.850
4.889
38,579
-0.05(-1.09%)
Dec 24, 2014
4.896
4.942
4.942
4.942
8,744
-0.01(-0.15%)
Dec 23, 2014
4.835
4.988
4.835
4.950
120,312
+0.05(+0.94%)
Dec 22, 2014
4.904
4.935
4.858
4.904
37,680
-0.05(-0.93%)
Dec 19, 2014
4.981
5.065
4.950
4.950
8,501
-0.06(-1.22%)
Dec 18, 2014
4.996
5.053
4.996
5.011
27,116
+0.02(+0.46%)
Dec 17, 2014
4.927
4.992
4.873
4.988
48,843
+0.06(+1.24%)
Dec 16, 2014
4.927
4.965
4.919
4.927
37,021
-0.04(-0.77%)
Dec 15, 2014
4.958
5.095
4.950
4.965
97,209
-0.02(-0.31%)
Dec 12, 2014
4.958
5.053
4.950
4.981
25,071
+0.01(+0.15%)
Dec 11, 2014
4.981
5.019
4.950
4.973
187,254
+0.02(+0.46%)
Dec 10, 2014
4.981
4.988
4.942
4.950
137,801
-0.03(-0.54%)
Dec 09, 2014
4.981
5.034
4.950
4.977
322,532
+0.03(+0.70%)
Dec 08, 2014
4.996
5.027
4.919
4.942
66,716
-0.08(-1.68%)
Dec 05, 2014
4.996
5.141
4.850
5.027
77,971
-0.07(-1.35%)
Dec 04, 2014
5.195
5.195
5.042
5.095
41,325
-0.05(-1.04%)
Dec 03, 2014
5.179
5.233
5.141
5.149
51,496
+0.00(+0.00%)
Dec 02, 2014
5.233
5.264
5.141
5.149
53,638
-0.15(-2.75%)
Dec 01, 2014
5.471
5.471
5.295
5.295
81,658
-0.19(-3.49%)
Nov 28, 2014
5.410
5.486
5.341
5.486
223,695
+0.05(+0.99%)
Nov 26, 2014
5.440
5.433
5.433
5.433
44,372
-0.03(-0.56%)
Nov 25, 2014
5.448
5.525
5.448
5.463
104,982
-0.05(-0.97%)
Nov 24, 2014
5.394
5.517
5.387
5.517
31,714
+0.04(+0.70%)
Nov 21, 2014
5.479
5.525
5.371
5.479
38,737
+0.03(+0.56%)
Nov 20, 2014
5.364
5.448
5.364
5.448
50,176
+0.07(+1.28%)
Nov 19, 2014
5.440
5.448
5.379
5.379
36,824
+0.02(+0.29%)
Nov 18, 2014
5.410
5.513
5.364
5.364
53,659
-0.05(-0.99%)
Nov 17, 2014
5.379
5.471
5.364
5.417
68,858
+0.02(+0.43%)
Nov 14, 2014
5.325
5.402
5.249
5.394
45,288
+0.07(+1.29%)
Nov 13, 2014
5.287
5.364
5.256
5.325
48,499
+0.02(+0.29%)
Nov 12, 2014
5.226
5.318
5.111
5.310
117,985
+0.03(+0.58%)
Nov 11, 2014
5.233
5.279
5.233
5.279
12,185
+0.00(+0.00%)
Nov 10, 2014
5.210
5.310
5.191
5.279
110,530
-0.12(-2.27%)
Nov 07, 2014
5.379
5.479
5.371
5.402
42,989
-0.02(-0.28%)
Nov 06, 2014
5.264
5.433
5.264
5.417
27,530
+0.08(+1.43%)
Nov 05, 2014
5.341
5.417
5.333
5.341
60,432
-0.02(-0.43%)
Nov 04, 2014
5.310
5.364
5.256
5.364
38,592
+0.05(+0.86%)
Nov 03, 2014
5.364
5.364
5.264
5.318
26,345
-0.04(-0.72%)
Oct 31, 2014
5.287
5.379
5.241
5.356
46,887
+0.12(+2.34%)
Oct 30, 2014
5.195
5.233
5.172
5.233
43,128
-0.03(-0.58%)
Oct 29, 2014
5.249
5.249
5.203
5.264
13,102
+0.02(+0.29%)
Oct 28, 2014
5.226
5.287
5.191
5.249
46,399
+0.04(+0.74%)
Oct 27, 2014
5.210
5.187
5.172
5.210
18,158
+0.02(+0.44%)
Oct 24, 2014
5.218
5.218
4.835
5.187
15,501
-0.02(-0.44%)
Oct 23, 2014
5.149
5.241
5.141
5.210
78,009
+0.09(+1.80%)
Oct 22, 2014
5.096
5.149
5.080
5.118
30,547
-0.03(-0.60%)
Oct 21, 2014
5.141
5.149
5.065
5.149
131,115
+0.00(+0.00%)
Oct 20, 2014
5.034
5.157
4.981
5.149
40,668
+0.05(+0.90%)
Oct 17, 2014
5.134
5.157
5.042
5.103
15,985
-0.01(-0.15%)
Oct 16, 2014
5.034
5.175
5.034
5.111
28,607
+0.03(+0.60%)
Oct 15, 2014
4.950
5.088
4.827
5.080
77,518
+0.11(+2.31%)
Oct 14, 2014
4.950
5.042
4.873
4.965
94,550
+0.02(+0.47%)
Oct 13, 2014
5.103
5.103
4.927
4.942
59,551
-0.18(-3.44%)
Oct 10, 2014
5.095
5.157
5.072
5.118
32,594
-0.02(-0.30%)
Oct 09, 2014
5.157
5.180
5.111
5.134
18,614
-0.07(-1.33%)
Oct 08, 2014
5.263
5.263
5.187
5.203
19,932
-0.05(-0.88%)
Oct 07, 2014
5.272
5.286
5.226
5.249
30,524
-0.09(-1.72%)
Oct 06, 2014
5.341
5.402
5.295
5.341
75,536
+0.05(+1.01%)
Oct 03, 2014
5.302
5.318
5.272
5.287
17,662
+0.06(+1.17%)
Oct 02, 2014
5.333
5.333
5.195
5.226
44,444
-0.03(-0.58%)
Oct 01, 2014
5.371
5.371
5.195
5.256
52,045
-0.05(-1.01%)
Sep 30, 2014
5.264
5.318
5.210
5.310
48,219
+0.10(+1.91%)
Sep 29, 2014
5.141
5.295
5.126
5.210
46,113
+0.09(+1.80%)
Sep 26, 2014
5.111
5.195
5.004
5.118
51,744
+0.02(+0.30%)
Sep 25, 2014
5.172
5.172
5.034
5.103
43,130
-0.11(-2.20%)
Sep 24, 2014
5.134
5.219
5.134
5.218
20,711
+0.07(+1.34%)
Sep 23, 2014
5.203
5.226
5.126
5.149
42,063
-0.06(-1.18%)
Sep 22, 2014
5.356
5.356
5.195
5.210
63,510
-0.14(-2.58%)
Sep 19, 2014
5.287
5.364
5.226
5.348
39,675
+0.06(+1.16%)
Sep 18, 2014
5.364
5.387
5.287
5.287
49,806
-0.10(-1.85%)
Sep 17, 2014
5.463
5.479
5.356
5.387
92,798
-0.08(-1.40%)
Sep 16, 2014
5.540
5.555
5.425
5.463
83,471
-0.12(-2.19%)
Sep 15, 2014
5.678
5.678
5.502
5.586
58,018
+0.02(+0.28%)
Sep 12, 2014
5.670
5.670
5.540
5.571
61,305
-0.10(-1.76%)
Sep 11, 2014
5.724
5.762
5.670
5.670
16,524
-0.05(-0.80%)
Sep 10, 2014
5.777
5.816
5.693
5.716
27,379
-0.07(-1.19%)
Sep 09, 2014
5.900
5.900
5.685
5.785
48,454
-0.15(-2.45%)
Sep 08, 2014
5.892
5.961
5.892
5.931
63,050
+0.08(+1.44%)
Sep 05, 2014
5.862
5.892
5.823
5.846
26,680
-0.01(-0.13%)
Sep 04, 2014
5.862
5.892
5.793
5.854
66,471
+0.02(+0.26%)
Sep 03, 2014
5.816
5.823
5.808
5.839
73,216
+0.09(+1.60%)
Sep 02, 2014
5.655
5.800
5.609
5.747
81,046
+0.23(+4.17%)
Aug 29, 2014
5.364
5.517
5.517
5.517
50,506
-0.01(-0.14%)
Aug 28, 2014
5.555
5.574
5.486
5.525
61,151
-0.05(-0.96%)
Aug 27, 2014
5.548
5.663
5.548
5.578
180,378
+0.09(+1.68%)
Aug 26, 2014
5.417
5.517
5.417
5.486
89,633
+0.12(+2.29%)
Aug 25, 2014
5.440
5.440
5.356
5.364
54,571
-0.05(-0.85%)
Aug 22, 2014
5.410
5.433
5.371
5.410
54,476
+0.01(+0.14%)
Aug 21, 2014
5.387
5.410
5.371
5.402
50,146
+0.02(+0.28%)
Aug 20, 2014
5.402
5.410
5.364
5.387
33,057
-0.02(-0.28%)
Aug 19, 2014
5.394
5.433
5.371
5.402
49,138
+0.02(+0.28%)
Aug 18, 2014
5.371
5.471
5.371
5.387
48,373
+0.02(+0.29%)
Aug 15, 2014
5.371
5.425
5.325
5.371
59,995
+0.11(+2.11%)
Aug 14, 2014
5.298
5.343
5.253
5.260
27,944
-0.04(-0.71%)
Aug 13, 2014
5.404
5.404
5.260
5.298
44,432
-0.09(-1.68%)
Aug 12, 2014
5.351
5.404
5.290
5.389
55,717
+0.02(+0.28%)
Aug 11, 2014
5.238
5.426
5.215
5.374
184,337
+0.32(+6.28%)
Aug 08, 2014
5.049
5.102
4.829
5.056
100,003
+0.01(+0.15%)
Aug 07, 2014
5.139
5.154
5.049
5.049
45,046
-0.07(-1.33%)
Aug 06, 2014
5.102
5.132
5.064
5.117
62,858
+0.02(+0.37%)
Aug 05, 2014
5.102
5.102
5.041
5.098
58,633
-0.03(-0.52%)
Aug 04, 2014
5.162
5.200
5.094
5.124
66,424
-0.06(-1.17%)
Aug 01, 2014
5.230
5.230
5.109
5.185
68,383
-0.04(-0.72%)
Jul 31, 2014
5.495
5.495
5.177
5.222
218,469
-0.30(-5.47%)
Jul 30, 2014
5.495
5.547
5.487
5.525
43,707
+0.04(+0.69%)
Jul 29, 2014
5.555
5.578
5.487
5.487
91,264
-0.07(-1.22%)
Jul 28, 2014
5.555
5.578
5.530
5.555
93,636
+0.00(+0.00%)
Jul 25, 2014
5.608
5.638
5.555
5.555
54,427
-0.06(-1.08%)
Jul 24, 2014
5.676
5.691
5.548
5.615
135,617
-0.03(-0.54%)
Jul 23, 2014
5.721
5.721
5.642
5.646
70,922
-0.11(-1.84%)
Jul 22, 2014
5.555
5.767
5.555
5.751
152,969
+0.15(+2.70%)
Jul 21, 2014
5.525
5.615
5.495
5.600
93,839
+0.06(+1.09%)
Jul 18, 2014
5.487
5.540
5.464
5.540
34,307
+0.06(+1.10%)
Jul 17, 2014
5.487
5.498
5.449
5.479
72,642
-0.02(-0.41%)
Jul 16, 2014
5.487
5.517
5.472
5.502
53,331
-0.02(-0.41%)
Jul 15, 2014
5.517
5.555
5.495
5.525
67,630
+0.04(+0.69%)
Jul 14, 2014
5.540
5.540
5.464
5.487
95,163
+0.00(+0.00%)
Jul 11, 2014
5.442
5.510
5.438
5.487
51,511
+0.04(+0.69%)
Jul 10, 2014
5.472
5.479
5.404
5.449
61,807
-0.02(-0.41%)
Jul 09, 2014
5.532
5.555
5.468
5.472
35,266
-0.00(-0.07%)
Jul 08, 2014
5.563
5.668
5.472
5.476
202,849
-0.19(-3.27%)
Jul 07, 2014
5.668
5.699
5.649
5.661
122,165
-0.05(-0.93%)
Jul 03, 2014
5.668
5.714
5.714
5.714
73,963
+0.03(+0.53%)
Jul 02, 2014
5.676
5.706
5.668
5.683
133,881
-0.02(-0.27%)
Jul 01, 2014
5.638
5.721
5.615
5.699
102,942
+0.04(+0.67%)
Jun 30, 2014
5.608
5.668
5.580
5.661
104,189
+0.02(+0.40%)
Jun 27, 2014
5.495
5.661
5.495
5.638
112,178
+0.09(+1.63%)
Jun 26, 2014
5.502
5.570
5.472
5.547
86,735
+0.04(+0.69%)
Jun 25, 2014
5.442
5.540
5.426
5.510
79,693
+0.06(+1.11%)
Jun 24, 2014
5.396
5.555
5.343
5.449
145,161
+0.03(+0.56%)
Jun 23, 2014
5.585
5.615
5.404
5.419
153,489
-0.15(-2.71%)
Jun 20, 2014
5.570
5.718
5.555
5.570
177,625
+0.00(+0.00%)
Jun 19, 2014
5.706
5.742
5.464
5.570
304,694
-0.17(-2.90%)
Jun 18, 2014
5.812
5.820
5.699
5.736
340,942
-0.08(-1.43%)
Jun 17, 2014
5.804
5.842
5.789
5.820
424,749
-0.02(-0.26%)
Jun 16, 2014
5.789
5.903
5.767
5.835
244,486
+0.00(+0.00%)
Jun 13, 2014
5.918
5.918
5.782
5.835
153,261
-0.01(-0.13%)
Jun 12, 2014
5.835
5.872
5.797
5.842
91,010
-0.02(-0.26%)
Jun 11, 2014
5.865
5.903
5.835
5.857
68,699
-0.03(-0.51%)
Jun 10, 2014
5.895
5.910
5.865
5.888
77,002
-0.01(-0.13%)
Jun 06, 2014
5.865
5.918
5.858
5.895
109,693
+0.06(+1.04%)
Jun 05, 2014
5.782
5.888
5.782
5.835
290,171
+0.01(+0.13%)
Jun 04, 2014
5.940
5.963
5.812
5.827
374,745
-0.09(-1.53%)
Jun 03, 2014
5.971
6.008
5.880
5.918
483,760
-0.12(-2.00%)
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.