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
Smartrent Inc
(NQ:
SMRT
)
N/A
UNCHANGED
Last Price
Updated:
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
8.288
8.461
8.288
8.350
141,153
+0.10(+1.20%)
May 29, 2014
8.275
8.282
8.146
8.251
82,995
+0.02(+0.23%)
May 28, 2014
8.313
8.319
8.140
8.232
160,495
-0.14(-1.62%)
May 27, 2014
8.356
8.492
8.251
8.368
122,990
+0.05(+0.59%)
May 23, 2014
8.399
8.319
8.319
8.319
189,126
-0.22(-2.53%)
May 22, 2014
8.319
8.621
7.974
8.535
139,460
+0.49(+6.14%)
May 21, 2014
7.985
8.127
7.800
8.041
217,405
+0.12(+1.56%)
May 20, 2014
8.269
8.269
7.825
7.917
211,580
-0.35(-4.26%)
May 19, 2014
8.041
8.282
8.041
8.269
144,223
+0.20(+2.45%)
May 16, 2014
7.942
8.078
7.923
8.072
114,033
+0.14(+1.71%)
May 15, 2014
7.775
7.979
7.646
7.936
250,988
+0.09(+1.18%)
May 14, 2014
8.146
8.177
7.794
7.843
120,442
-0.30(-3.64%)
May 13, 2014
8.325
8.325
8.090
8.140
147,052
-0.17(-2.08%)
May 12, 2014
7.991
8.343
7.957
8.313
215,301
+0.37(+4.67%)
May 09, 2014
7.732
7.991
7.732
7.942
161,661
+0.17(+2.23%)
May 08, 2014
7.596
8.115
7.596
7.769
281,345
+0.26(+3.45%)
May 07, 2014
7.534
7.534
7.139
7.510
177,484
+0.02(+0.25%)
May 06, 2014
7.652
7.652
7.473
7.491
140,313
-0.19(-2.49%)
May 05, 2014
7.726
7.763
7.584
7.683
121,154
-0.08(-1.03%)
May 02, 2014
7.738
7.849
7.658
7.763
127,259
+0.02(+0.24%)
May 01, 2014
7.781
7.781
7.534
7.744
302,564
+0.02(+0.32%)
Apr 30, 2014
7.732
7.774
7.590
7.720
240,596
-0.01(-0.08%)
Apr 29, 2014
7.911
7.933
7.707
7.726
119,290
-0.15(-1.88%)
Apr 28, 2014
7.874
7.985
7.720
7.874
176,488
+0.02(+0.24%)
Apr 25, 2014
7.849
7.911
7.639
7.856
300,342
-0.04(-0.47%)
Apr 24, 2014
7.911
7.998
7.707
7.893
172,866
+0.02(+0.24%)
Apr 23, 2014
8.109
8.109
7.849
7.874
188,825
-0.22(-2.75%)
Apr 22, 2014
7.954
8.232
7.917
8.096
119,776
+0.14(+1.79%)
Apr 21, 2014
7.998
8.035
7.917
7.954
132,257
-0.04(-0.54%)
Apr 17, 2014
7.862
7.998
7.998
7.998
229,607
+0.10(+1.25%)
Apr 16, 2014
7.856
7.979
7.806
7.899
205,329
+0.09(+1.11%)
Apr 15, 2014
7.775
8.053
7.720
7.812
442,518
+0.04(+0.48%)
Apr 14, 2014
7.825
7.842
7.683
7.775
128,650
+0.06(+0.72%)
Apr 11, 2014
7.843
7.942
7.639
7.720
233,711
-0.18(-2.27%)
Apr 10, 2014
8.448
8.473
7.886
7.899
261,728
-0.59(-6.98%)
Apr 09, 2014
8.467
8.553
8.374
8.492
104,256
+0.02(+0.26%)
Apr 08, 2014
8.399
8.560
8.306
8.470
177,471
+0.11(+1.29%)
Apr 07, 2014
8.424
8.504
8.251
8.362
230,414
-0.07(-0.81%)
Apr 04, 2014
8.862
8.868
8.331
8.430
254,848
-0.35(-4.01%)
Apr 03, 2014
9.085
9.085
8.708
8.782
139,834
-0.28(-3.13%)
Apr 02, 2014
8.702
9.085
8.671
9.066
202,666
+0.40(+4.63%)
Apr 01, 2014
8.665
8.935
8.548
8.665
222,998
+0.04(+0.50%)
Mar 31, 2014
8.308
8.788
8.308
8.621
215,385
+0.33(+4.01%)
Mar 28, 2014
8.351
8.505
8.265
8.289
106,104
-0.07(-0.88%)
Mar 27, 2014
8.443
8.671
8.289
8.363
124,092
-0.10(-1.16%)
Mar 26, 2014
8.745
8.751
8.406
8.461
201,689
-0.25(-2.83%)
Mar 25, 2014
8.825
8.929
8.565
8.708
215,177
-0.06(-0.63%)
Mar 24, 2014
8.849
8.880
8.615
8.763
195,659
-0.04(-0.49%)
Mar 21, 2014
8.529
8.997
8.523
8.806
402,707
+0.30(+3.55%)
Mar 20, 2014
8.578
8.646
8.474
8.505
143,899
-0.12(-1.36%)
Mar 19, 2014
8.665
8.701
8.529
8.621
136,226
-0.04(-0.43%)
Mar 18, 2014
8.554
8.763
8.486
8.658
139,526
+0.08(+0.93%)
Mar 17, 2014
8.671
8.769
8.572
8.578
213,144
-0.08(-0.92%)
Mar 14, 2014
8.486
8.822
8.425
8.658
273,784
+0.23(+2.78%)
Mar 13, 2014
9.052
9.052
8.302
8.425
334,199
-0.37(-4.20%)
Mar 12, 2014
8.714
8.861
8.621
8.794
244,407
+0.04(+0.42%)
Mar 11, 2014
8.738
8.843
8.615
8.757
277,988
+0.06(+0.71%)
Mar 10, 2014
8.455
8.726
8.375
8.695
232,644
+0.22(+2.54%)
Mar 07, 2014
8.480
8.628
8.375
8.480
152,583
+0.06(+0.73%)
Mar 06, 2014
8.738
8.738
8.277
8.418
262,058
-0.33(-3.73%)
Mar 05, 2014
8.788
8.880
8.597
8.745
170,562
-0.10(-1.18%)
Mar 04, 2014
8.640
9.095
8.615
8.849
403,157
+0.34(+3.98%)
Mar 03, 2014
8.308
8.523
8.074
8.511
237,735
+0.15(+1.77%)
Feb 28, 2014
8.603
8.603
8.308
8.363
168,529
-0.20(-2.37%)
Feb 27, 2014
8.412
8.597
8.332
8.566
214,414
+0.16(+1.90%)
Feb 26, 2014
8.111
8.685
8.103
8.406
147,233
+0.35(+4.35%)
Feb 25, 2014
7.975
8.154
7.877
8.055
207,118
+0.12(+1.47%)
Feb 24, 2014
7.994
8.062
7.938
7.938
208,988
-0.02(-0.31%)
Feb 21, 2014
7.889
8.154
7.697
7.963
217,481
+0.13(+1.65%)
Feb 20, 2014
7.889
8.025
7.724
7.834
172,107
-0.02(-0.24%)
Feb 19, 2014
8.000
8.049
7.834
7.852
175,437
-0.17(-2.07%)
Feb 18, 2014
7.778
8.135
7.711
8.018
206,553
+0.30(+3.82%)
Feb 14, 2014
7.895
7.723
7.723
7.723
148,200
-0.16(-2.03%)
Feb 13, 2014
7.754
8.231
7.458
7.883
273,669
+0.44(+5.87%)
Feb 12, 2014
7.452
7.612
7.403
7.446
202,677
-0.01(-0.17%)
Feb 11, 2014
7.532
7.655
7.424
7.458
155,388
-0.05(-0.66%)
Feb 10, 2014
7.428
7.631
7.385
7.508
203,246
+0.06(+0.74%)
Feb 07, 2014
7.698
7.760
7.286
7.452
386,860
-0.20(-2.65%)
Feb 06, 2014
7.575
7.988
7.569
7.655
318,727
+0.09(+1.22%)
Feb 05, 2014
7.218
7.742
7.095
7.563
387,166
+0.36(+5.04%)
Feb 04, 2014
7.311
7.434
7.175
7.200
178,547
-0.07(-1.02%)
Feb 03, 2014
7.625
7.705
7.255
7.274
243,032
-0.34(-4.52%)
Jan 31, 2014
7.698
7.772
7.582
7.618
224,753
-0.20(-2.60%)
Jan 30, 2014
7.828
7.941
7.778
7.822
149,564
+0.06(+0.71%)
Jan 29, 2014
7.951
8.037
7.705
7.766
187,051
-0.24(-3.00%)
Jan 28, 2014
7.920
8.080
7.822
8.006
225,115
+0.13(+1.64%)
Jan 27, 2014
8.055
8.148
7.815
7.877
184,444
-0.16(-1.99%)
Jan 24, 2014
8.277
8.302
7.981
8.037
275,446
-0.30(-3.55%)
Jan 23, 2014
8.505
8.505
8.222
8.332
191,406
-0.19(-2.24%)
Jan 22, 2014
8.861
8.904
8.369
8.523
331,101
-0.34(-3.82%)
Jan 21, 2014
8.954
9.040
8.781
8.861
174,158
-0.03(-0.35%)
Jan 17, 2014
8.923
8.892
8.892
8.892
245,538
-0.06(-0.69%)
Jan 16, 2014
8.985
9.003
8.874
8.954
259,323
-0.07(-0.82%)
Jan 15, 2014
9.089
9.138
8.954
9.028
284,753
-0.06(-0.68%)
Jan 14, 2014
9.231
9.255
9.052
9.089
407,285
-0.12(-1.27%)
Jan 13, 2014
8.948
9.231
8.905
9.206
722,064
+0.20(+2.26%)
Jan 10, 2014
8.541
9.083
8.538
9.003
323,794
+0.50(+5.86%)
Jan 09, 2014
8.431
8.708
8.412
8.505
259,793
+0.13(+1.54%)
Jan 08, 2014
8.400
8.455
8.289
8.375
244,040
-0.05(-0.58%)
Jan 07, 2014
8.541
8.665
8.412
8.425
169,803
-0.10(-1.16%)
Jan 06, 2014
8.486
8.603
8.320
8.523
268,334
+0.07(+0.87%)
Jan 03, 2014
8.400
8.597
8.320
8.449
166,498
+0.06(+0.66%)
Jan 02, 2014
8.283
8.437
8.209
8.394
354,004
+0.12(+1.41%)
Dec 31, 2013
8.443
8.277
8.277
8.277
156,000
-0.18(-2.11%)
Dec 30, 2013
8.449
8.596
8.382
8.455
148,024
-0.03(-0.36%)
Dec 27, 2013
8.572
8.572
8.370
8.486
95,428
-0.05(-0.57%)
Dec 26, 2013
8.676
8.734
8.498
8.535
107,012
-0.13(-1.56%)
Dec 24, 2013
8.658
8.737
8.621
8.670
32,590
-0.01(-0.07%)
Dec 23, 2013
8.621
8.854
8.615
8.676
158,859
+0.07(+0.78%)
Dec 20, 2013
8.357
8.771
8.259
8.609
742,511
+0.29(+3.54%)
Dec 19, 2013
8.247
8.443
8.149
8.314
189,901
+0.07(+0.89%)
Dec 18, 2013
8.075
8.253
7.885
8.241
275,253
+0.15(+1.90%)
Dec 17, 2013
7.983
8.161
7.879
8.087
148,332
+0.08(+1.00%)
Dec 16, 2013
8.063
8.192
7.971
8.008
242,995
-0.04(-0.53%)
Dec 13, 2013
8.008
8.130
7.995
8.051
220,843
+0.04(+0.46%)
Dec 12, 2013
8.179
8.204
7.959
8.014
264,041
-0.16(-1.95%)
Dec 11, 2013
8.284
8.351
8.143
8.173
160,241
-0.07(-0.82%)
Dec 10, 2013
8.388
8.431
8.179
8.241
236,278
-0.18(-2.18%)
Dec 09, 2013
8.523
8.523
8.388
8.425
100,495
-0.12(-1.36%)
Dec 06, 2013
8.725
8.725
8.461
8.541
0
-0.09(-1.07%)
Dec 05, 2013
8.701
8.802
8.517
8.633
0
-0.12(-1.33%)
Dec 04, 2013
8.694
8.835
8.584
8.750
0
-0.01(-0.14%)
Dec 03, 2013
8.909
9.048
8.713
8.762
0
-0.18(-2.06%)
Dec 02, 2013
9.013
9.087
8.744
8.946
292,853
-0.09(-1.02%)
Nov 29, 2013
9.068
9.136
9.019
9.038
0
+0.01(+0.14%)
Nov 27, 2013
8.946
9.068
8.946
9.026
0
+0.12(+1.31%)
Nov 26, 2013
9.038
9.081
8.891
8.909
0
-0.13(-1.42%)
Nov 25, 2013
8.878
9.099
8.848
9.038
276,480
+0.18(+2.08%)
Nov 22, 2013
9.087
9.222
8.768
8.854
0
-0.20(-2.23%)
Nov 21, 2013
9.859
9.859
8.688
9.056
1,098,658
-0.81(-8.20%)
Nov 20, 2013
9.841
9.915
9.722
9.866
0
+0.08(+0.81%)
Nov 19, 2013
9.725
9.890
9.626
9.786
229,666
+0.07(+0.69%)
Nov 18, 2013
9.798
9.810
9.688
9.718
0
-0.06(-0.63%)
Nov 15, 2013
9.792
9.799
9.651
9.780
0
-0.02(-0.19%)
Nov 14, 2013
9.847
9.902
9.700
9.798
106,458
-0.05(-0.50%)
Nov 13, 2013
9.528
9.853
9.528
9.847
0
+0.28(+2.88%)
Nov 12, 2013
9.492
9.626
9.492
9.571
0
+0.07(+0.71%)
Nov 11, 2013
9.522
9.565
9.443
9.504
0
-0.01(-0.13%)
Nov 08, 2013
9.210
9.534
9.210
9.516
0
+0.32(+3.47%)
Nov 07, 2013
9.160
9.338
9.154
9.197
221,457
+0.10(+1.15%)
Nov 06, 2013
9.013
9.118
8.977
9.093
133,371
+0.07(+0.75%)
Nov 05, 2013
8.989
9.081
8.921
9.026
0
+0.01(+0.07%)
Nov 04, 2013
9.075
9.197
8.970
9.019
188,102
-0.02(-0.27%)
Nov 01, 2013
9.038
9.118
8.878
9.044
0
-0.01(-0.14%)
Oct 31, 2013
9.154
9.246
9.013
9.056
0
-0.12(-1.34%)
Oct 30, 2013
9.246
9.265
9.013
9.179
292,644
-0.09(-0.99%)
Oct 29, 2013
9.412
9.482
9.087
9.271
0
-0.22(-2.33%)
Oct 28, 2013
9.436
9.504
9.240
9.492
0
+0.09(+0.91%)
Oct 25, 2013
9.326
9.412
9.167
9.406
0
+0.12(+1.25%)
Oct 24, 2013
9.118
9.326
9.026
9.289
236,057
+0.21(+2.30%)
Oct 23, 2013
8.989
9.167
8.970
9.081
0
+0.03(+0.34%)
Oct 22, 2013
9.075
9.099
9.026
9.050
127,019
-0.01(-0.07%)
Oct 21, 2013
8.958
9.111
8.958
9.056
281,872
+0.09(+1.03%)
Oct 18, 2013
8.793
8.970
8.731
8.964
239,060
+0.26(+2.96%)
Oct 17, 2013
8.725
8.793
8.670
8.707
167,979
-0.03(-0.35%)
Oct 16, 2013
8.694
8.909
8.694
8.737
162,884
+0.12(+1.35%)
Oct 15, 2013
8.799
8.927
8.553
8.621
207,365
-0.24(-2.70%)
Oct 14, 2013
8.768
8.909
8.549
8.860
184,161
+0.02(+0.21%)
Oct 11, 2013
8.627
8.848
8.566
8.842
0
+0.28(+3.30%)
Oct 10, 2013
8.602
8.602
8.511
8.560
196,786
+0.03(+0.36%)
Oct 09, 2013
8.455
8.553
8.400
8.529
206,613
+0.10(+1.16%)
Oct 08, 2013
8.504
8.553
8.400
8.431
250,051
-0.08(-0.94%)
Oct 07, 2013
8.351
8.694
8.351
8.511
0
+0.10(+1.24%)
Oct 04, 2013
8.370
8.455
8.271
8.406
0
+0.01(+0.07%)
Oct 03, 2013
8.492
8.535
8.296
8.400
0
-0.10(-1.23%)
Oct 02, 2013
8.492
8.682
8.422
8.504
310,754
-0.05(-0.57%)
Oct 01, 2013
8.407
8.553
8.389
8.553
300,228
+0.17(+2.04%)
Sep 30, 2013
8.260
8.413
8.254
8.382
322,441
+0.01(+0.15%)
Sep 27, 2013
8.279
8.413
8.230
8.370
0
+0.01(+0.15%)
Sep 26, 2013
7.961
8.358
7.927
8.358
162,347
+0.43(+5.39%)
Sep 25, 2013
8.346
8.346
7.888
7.930
236,838
-0.40(-4.84%)
Sep 24, 2013
8.034
8.370
7.985
8.334
254,502
+0.28(+3.49%)
Sep 23, 2013
8.181
8.205
8.028
8.052
265,298
-0.11(-1.35%)
Sep 20, 2013
7.955
8.236
7.936
8.162
0
+0.22(+2.77%)
Sep 19, 2013
7.955
7.961
7.732
7.942
194,523
+0.02(+0.31%)
Sep 18, 2013
7.863
7.961
7.710
7.918
0
+0.05(+0.70%)
Sep 17, 2013
7.900
8.162
7.820
7.863
0
-0.03(-0.39%)
Sep 16, 2013
7.949
7.991
7.707
7.894
0
-0.01(-0.15%)
Sep 13, 2013
7.930
8.022
7.833
7.906
0
+0.01(+0.15%)
Sep 12, 2013
7.985
8.004
7.741
7.894
0
-0.11(-1.37%)
Sep 11, 2013
7.814
8.065
7.814
8.004
0
+0.17(+2.18%)
Sep 10, 2013
7.894
7.942
7.735
7.833
163,876
-0.02(-0.23%)
Sep 09, 2013
7.606
7.851
7.594
7.851
0
+0.30(+3.96%)
Sep 06, 2013
7.686
7.686
7.325
7.551
0
-0.08(-1.04%)
Sep 05, 2013
7.533
7.710
7.532
7.631
0
+0.17(+2.29%)
Sep 04, 2013
7.399
7.527
7.368
7.460
0
+0.09(+1.24%)
Sep 03, 2013
7.396
7.539
7.301
7.368
0
-0.05(-0.74%)
Aug 30, 2013
7.716
7.802
7.393
7.423
0
-0.31(-3.95%)
Aug 29, 2013
7.490
7.747
7.490
7.729
185,710
+0.24(+3.27%)
Aug 28, 2013
7.551
7.735
7.466
7.484
0
-0.07(-0.89%)
Aug 27, 2013
7.820
7.955
7.539
7.551
322,485
-0.39(-4.92%)
Aug 26, 2013
7.637
8.070
7.637
7.942
0
+0.31(+4.08%)
Aug 23, 2013
7.851
7.973
7.417
7.631
0
-0.19(-2.42%)
Aug 22, 2013
8.364
8.627
7.729
7.820
350,443
-0.35(-4.33%)
Aug 21, 2013
7.918
8.352
7.900
8.175
0
+0.27(+3.48%)
Aug 20, 2013
7.692
8.071
7.692
7.900
134,792
+0.24(+3.19%)
Aug 19, 2013
7.906
8.046
7.600
7.655
135,542
-0.23(-2.94%)
Aug 16, 2013
7.881
8.004
7.869
7.888
0
-0.02(-0.31%)
Aug 15, 2013
8.034
8.187
7.839
7.912
190,198
-0.23(-2.78%)
Aug 14, 2013
8.217
8.239
8.059
8.138
169,128
-0.04(-0.45%)
Aug 13, 2013
8.169
8.388
8.071
8.175
68,393
+0.01(+0.07%)
Aug 12, 2013
7.991
8.346
7.991
8.169
263,872
+0.13(+1.60%)
Aug 09, 2013
8.248
8.419
7.961
8.040
265,413
-0.20(-2.37%)
Aug 08, 2013
8.376
8.523
7.973
8.236
159,347
+0.13(+1.58%)
Aug 07, 2013
8.407
8.407
8.059
8.107
183,106
-0.29(-3.49%)
Aug 06, 2013
8.474
8.480
8.239
8.401
89,958
-0.08(-0.94%)
Aug 05, 2013
8.688
8.688
8.401
8.480
231,086
-0.21(-2.39%)
Aug 02, 2013
8.596
8.694
8.572
8.688
112,913
+0.04(+0.49%)
Aug 01, 2013
8.657
8.737
8.544
8.645
129,756
+0.11(+1.29%)
Jul 31, 2013
8.492
8.621
8.468
8.535
0
+0.09(+1.01%)
Jul 30, 2013
8.547
8.596
8.321
8.450
0
-0.02(-0.29%)
Jul 29, 2013
8.608
8.615
8.346
8.474
0
-0.18(-2.05%)
Jul 26, 2013
8.865
8.865
8.584
8.651
0
-0.31(-3.48%)
Jul 25, 2013
8.560
9.006
8.560
8.963
0
+0.40(+4.71%)
Jul 24, 2013
8.804
8.804
8.530
8.560
0
-0.16(-1.89%)
Jul 23, 2013
8.773
8.834
8.553
8.725
0
+0.02(+0.21%)
Jul 22, 2013
8.608
8.736
8.615
8.706
0
+0.09(+1.06%)
Jul 19, 2013
8.816
8.822
8.566
8.615
0
-0.20(-2.22%)
Jul 18, 2013
8.847
8.914
8.712
8.810
0
-0.04(-0.41%)
Jul 17, 2013
8.896
8.963
8.645
8.847
132,478
+0.02(+0.21%)
Jul 16, 2013
9.146
9.146
8.767
8.828
0
-0.29(-3.15%)
Jul 15, 2013
9.097
9.177
9.048
9.116
0
-0.01(-0.07%)
Jul 12, 2013
9.116
9.293
9.042
9.122
0
-0.03(-0.33%)
Jul 11, 2013
8.553
9.164
8.525
9.152
0
+0.75(+8.87%)
Jul 10, 2013
8.627
8.718
8.309
8.407
0
-0.21(-2.41%)
Jul 09, 2013
8.376
8.627
8.315
8.615
0
+0.30(+3.60%)
Jul 08, 2013
8.621
8.621
8.297
8.315
307,309
-0.21(-2.51%)
Jul 05, 2013
8.492
8.529
8.254
8.529
0
+0.17(+2.05%)
Jul 03, 2013
8.211
8.382
8.211
8.358
0
+0.12(+1.41%)
Jul 02, 2013
8.437
8.553
8.156
8.242
0
-0.23(-2.67%)
Jul 01, 2013
8.291
8.523
8.291
8.468
0
+0.16(+1.90%)
Jun 28, 2013
8.523
8.724
8.297
8.310
1,185,730
-0.37(-4.21%)
Jun 27, 2013
8.188
8.711
8.157
8.675
0
+0.55(+6.74%)
Jun 26, 2013
8.224
8.285
8.103
8.127
0
-0.05(-0.60%)
Jun 25, 2013
7.987
8.273
7.987
8.176
0
+0.20(+2.52%)
Jun 24, 2013
8.224
8.364
7.938
7.975
0
-0.39(-4.66%)
Jun 21, 2013
8.291
8.553
8.291
8.364
437,647
+0.11(+1.33%)
Jun 20, 2013
8.188
8.450
8.182
8.255
0
-0.04(-0.51%)
Jun 19, 2013
8.243
8.346
8.078
8.297
0
+0.07(+0.89%)
Jun 18, 2013
8.145
8.255
7.944
8.224
0
+0.07(+0.82%)
Jun 17, 2013
8.340
8.340
8.078
8.157
0
-0.01(-0.07%)
Jun 14, 2013
8.255
8.328
8.133
8.164
0
-0.10(-1.25%)
Jun 13, 2013
8.072
8.267
8.024
8.267
244,114
+0.15(+1.88%)
Jun 12, 2013
8.097
8.182
8.056
8.115
172,777
+0.04(+0.53%)
Jun 11, 2013
7.981
8.109
7.981
8.072
257,922
-0.05(-0.67%)
Jun 10, 2013
8.066
8.182
8.066
8.127
0
+0.07(+0.83%)
Jun 07, 2013
8.078
8.206
7.993
8.060
0
+0.01(+0.08%)
Jun 06, 2013
7.944
8.121
7.853
8.054
175,599
+0.14(+1.77%)
Jun 05, 2013
8.017
8.066
7.841
7.914
0
-0.10(-1.22%)
Jun 04, 2013
8.139
8.182
7.944
8.011
0
-0.08(-0.98%)
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.