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
Chembio Diagnostics
(NQ:
CEMI
)
0.4550
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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
8.680
8.799
8.330
8.590
36,384
+0.07(+0.82%)
May 27, 2016
8.280
8.520
8.520
8.520
45,600
+0.16(+1.91%)
May 26, 2016
8.580
8.700
8.319
8.360
80,055
-0.37(-4.24%)
May 25, 2016
9.040
9.230
8.570
8.730
102,725
-0.39(-4.28%)
May 24, 2016
9.080
9.400
9.080
9.120
60,092
+0.04(+0.44%)
May 23, 2016
9.180
9.240
9.040
9.080
54,393
-0.02(-0.22%)
May 20, 2016
8.890
9.200
8.860
9.100
128,219
+0.29(+3.29%)
May 19, 2016
8.750
8.910
8.520
8.810
48,345
+0.03(+0.34%)
May 18, 2016
8.700
8.850
8.700
8.780
48,821
+0.10(+1.15%)
May 17, 2016
8.780
8.780
8.597
8.680
43,499
-0.02(-0.23%)
May 16, 2016
8.470
8.750
8.450
8.700
109,761
+0.23(+2.72%)
May 13, 2016
7.510
8.500
7.460
8.470
194,212
+1.00(+13.39%)
May 12, 2016
7.370
7.490
7.269
7.470
65,372
+0.19(+2.68%)
May 11, 2016
7.310
7.310
7.200
7.275
14,685
-0.01(-0.21%)
May 10, 2016
7.350
7.400
7.127
7.290
27,000
-0.06(-0.82%)
May 09, 2016
7.380
7.450
7.325
7.350
38,774
+0.05(+0.68%)
May 06, 2016
7.290
7.350
7.120
7.300
57,381
+0.03(+0.41%)
May 05, 2016
7.210
7.370
7.210
7.270
39,378
+0.05(+0.69%)
May 04, 2016
7.060
7.220
7.050
7.220
41,172
+0.08(+1.12%)
May 03, 2016
7.120
7.180
7.040
7.140
27,842
+0.02(+0.28%)
May 02, 2016
7.150
7.220
7.100
7.120
16,489
+0.09(+1.28%)
Apr 29, 2016
7.010
7.390
6.990
7.030
19,894
-0.02(-0.28%)
Apr 28, 2016
6.990
7.110
6.770
7.050
11,109
+0.00(+0.00%)
Apr 27, 2016
7.100
7.100
6.750
7.050
74,315
-0.09(-1.26%)
Apr 26, 2016
7.190
7.205
7.070
7.140
14,484
-0.08(-1.11%)
Apr 25, 2016
7.050
7.350
7.050
7.220
64,378
+0.12(+1.69%)
Apr 22, 2016
7.010
7.230
7.010
7.100
17,837
-0.01(-0.14%)
Apr 21, 2016
7.220
7.220
7.020
7.110
22,409
-0.11(-1.52%)
Apr 20, 2016
7.050
7.240
7.010
7.220
31,882
+0.17(+2.41%)
Apr 19, 2016
7.140
7.220
7.040
7.050
47,988
-0.04(-0.56%)
Apr 18, 2016
6.950
7.200
6.830
7.090
98,752
+0.19(+2.75%)
Apr 15, 2016
6.650
7.060
6.600
6.900
143,990
+0.14(+2.07%)
Apr 14, 2016
6.428
6.770
6.410
6.760
80,170
+0.42(+6.62%)
Apr 13, 2016
6.470
6.470
6.180
6.340
11,365
-0.06(-0.94%)
Apr 12, 2016
6.490
6.490
6.293
6.400
71,053
-0.04(-0.62%)
Apr 11, 2016
6.300
6.470
6.150
6.440
17,531
+0.17(+2.71%)
Apr 08, 2016
6.360
6.380
6.270
6.270
24,766
-0.01(-0.16%)
Apr 07, 2016
6.080
6.280
6.045
6.280
29,168
+0.27(+4.45%)
Apr 06, 2016
6.040
6.040
6.010
6.012
5,029
-0.02(-0.39%)
Apr 05, 2016
6.100
6.100
6.034
6.036
15,775
-0.09(-1.45%)
Apr 04, 2016
5.920
6.200
5.920
6.125
29,366
+0.25(+4.34%)
Apr 01, 2016
5.990
6.070
5.870
5.870
16,209
-0.12(-2.00%)
Mar 31, 2016
5.840
6.100
5.830
5.990
92,949
+0.21(+3.63%)
Mar 30, 2016
5.555
5.800
5.542
5.780
23,060
+0.17(+3.03%)
Mar 29, 2016
5.510
5.710
5.510
5.610
9,015
+0.07(+1.26%)
Mar 28, 2016
5.540
5.540
5.520
5.540
8,035
-0.02(-0.40%)
Mar 24, 2016
5.540
5.562
5.562
5.562
16,000
-0.05(-0.85%)
Mar 23, 2016
5.620
5.649
5.600
5.610
8,101
-0.01(-0.18%)
Mar 22, 2016
5.520
5.650
5.520
5.620
3,454
-0.01(-0.18%)
Mar 21, 2016
5.600
5.630
5.530
5.630
6,523
+0.03(+0.54%)
Mar 18, 2016
5.650
5.680
5.570
5.600
9,541
+0.05(+0.90%)
Mar 17, 2016
5.590
5.590
5.520
5.550
15,208
-0.05(-0.89%)
Mar 16, 2016
5.630
5.700
5.540
5.600
35,873
-0.02(-0.36%)
Mar 15, 2016
5.580
5.640
5.530
5.620
6,192
+0.02(+0.36%)
Mar 14, 2016
5.590
5.640
5.520
5.600
28,144
-0.04(-0.71%)
Mar 11, 2016
5.730
5.730
5.570
5.640
22,467
-0.05(-0.88%)
Mar 10, 2016
5.730
5.730
5.550
5.690
17,387
+0.02(+0.35%)
Mar 09, 2016
5.620
5.700
5.405
5.670
48,137
+0.13(+2.35%)
Mar 08, 2016
5.530
5.700
5.250
5.540
132,250
-0.15(-2.64%)
Mar 07, 2016
5.770
5.770
5.600
5.690
84,955
+0.15(+2.71%)
Mar 04, 2016
5.620
5.630
5.450
5.540
26,523
-0.01(-0.18%)
Mar 03, 2016
5.390
5.637
5.200
5.550
39,142
+0.27(+5.11%)
Mar 02, 2016
5.230
5.300
5.211
5.280
2,929
-0.04(-0.75%)
Mar 01, 2016
5.369
5.369
5.172
5.320
7,576
+0.09(+1.72%)
Feb 29, 2016
5.356
5.380
5.230
5.230
6,465
-0.05(-0.95%)
Feb 26, 2016
5.300
5.300
5.160
5.280
15,487
-0.17(-3.12%)
Feb 25, 2016
5.490
5.490
5.220
5.450
26,383
-0.01(-0.18%)
Feb 24, 2016
5.457
5.460
5.250
5.460
8,601
-0.01(-0.18%)
Feb 23, 2016
5.360
5.540
5.360
5.470
17,068
-0.02(-0.36%)
Feb 22, 2016
5.510
5.603
5.120
5.490
43,140
+0.12(+2.23%)
Feb 19, 2016
5.640
5.850
5.230
5.370
307,676
+0.33(+6.65%)
Feb 18, 2016
5.010
5.090
5.010
5.035
1,605
+0.02(+0.30%)
Feb 17, 2016
5.050
5.050
5.000
5.020
1,782
+0.02(+0.40%)
Feb 16, 2016
4.960
5.010
4.960
5.000
2,728
+0.04(+0.81%)
Feb 12, 2016
5.160
4.960
4.960
4.960
3,500
-0.01(-0.20%)
Feb 11, 2016
4.891
5.050
4.891
4.970
9,351
+0.07(+1.43%)
Feb 10, 2016
4.970
4.970
4.890
4.900
1,912
-0.04(-0.81%)
Feb 09, 2016
4.570
4.950
4.570
4.940
7,662
-0.05(-1.00%)
Feb 08, 2016
4.310
5.000
4.310
4.990
13,227
-0.01(-0.20%)
Feb 05, 2016
5.070
5.070
4.980
5.000
13,145
-0.23(-4.40%)
Feb 04, 2016
4.820
5.230
4.630
5.230
17,472
+0.26(+5.23%)
Feb 03, 2016
4.960
4.980
4.810
4.970
9,486
+0.09(+1.74%)
Feb 02, 2016
4.930
4.940
4.720
4.885
22,227
-0.08(-1.52%)
Feb 01, 2016
4.930
4.980
4.920
4.960
8,572
+0.08(+1.64%)
Jan 29, 2016
4.585
4.990
4.300
4.880
20,070
-0.09(-1.81%)
Jan 28, 2016
4.380
5.090
4.370
4.970
59,760
+0.59(+13.47%)
Jan 27, 2016
4.410
4.580
4.330
4.380
10,104
+0.06(+1.39%)
Jan 26, 2016
4.320
4.489
4.260
4.320
6,903
+0.02(+0.47%)
Jan 25, 2016
4.390
4.470
4.300
4.300
8,459
-0.11(-2.38%)
Jan 22, 2016
4.251
4.420
4.250
4.405
14,318
+0.10(+2.20%)
Jan 21, 2016
4.310
4.370
4.220
4.310
6,756
+0.01(+0.23%)
Jan 20, 2016
4.200
4.300
4.030
4.300
26,359
+0.02(+0.47%)
Jan 19, 2016
4.290
4.400
4.280
4.280
20,180
-0.02(-0.47%)
Jan 15, 2016
4.400
4.300
4.300
4.300
27,400
-0.12(-2.71%)
Jan 14, 2016
4.550
4.570
4.330
4.420
66,187
-0.23(-4.95%)
Jan 13, 2016
4.730
4.730
4.575
4.650
12,622
-0.09(-1.90%)
Jan 12, 2016
4.830
4.830
4.470
4.740
46,600
+0.00(+0.00%)
Jan 11, 2016
5.100
5.140
4.710
4.740
46,985
-0.35(-6.88%)
Jan 08, 2016
5.130
5.282
5.090
5.090
33,413
-0.04(-0.78%)
Jan 07, 2016
5.200
5.230
5.100
5.130
12,714
-0.17(-3.21%)
Jan 06, 2016
5.310
5.310
5.300
5.300
2,203
-0.04(-0.75%)
Jan 05, 2016
5.352
5.370
5.320
5.340
1,363
+0.13(+2.50%)
Jan 04, 2016
5.260
5.500
5.210
5.210
4,062
-0.12(-2.25%)
Dec 31, 2015
5.330
5.330
5.330
5.330
900
+0.01(+0.19%)
Dec 30, 2015
5.330
5.330
5.230
5.320
9,866
-0.01(-0.19%)
Dec 29, 2015
5.260
5.330
5.203
5.330
11,963
+0.05(+0.95%)
Dec 28, 2015
5.200
5.280
5.200
5.280
3,800
+0.05(+0.96%)
Dec 24, 2015
5.230
5.230
5.230
5.230
3,100
+0.01(+0.19%)
Dec 23, 2015
5.180
5.250
5.140
5.220
11,158
+0.01(+0.19%)
Dec 22, 2015
5.280
5.280
5.190
5.210
2,470
-0.06(-1.14%)
Dec 21, 2015
5.210
5.280
5.136
5.270
25,636
-0.01(-0.19%)
Dec 18, 2015
5.100
5.280
5.100
5.280
14,205
+0.13(+2.52%)
Dec 17, 2015
5.180
5.280
5.100
5.150
19,081
-0.08(-1.53%)
Dec 16, 2015
5.100
5.280
5.080
5.230
11,552
+0.14(+2.75%)
Dec 15, 2015
5.063
5.100
5.040
5.090
7,984
+0.04(+0.79%)
Dec 14, 2015
5.030
5.140
5.010
5.050
7,487
-0.01(-0.20%)
Dec 11, 2015
5.220
5.290
5.030
5.060
36,963
-0.16(-3.07%)
Dec 10, 2015
5.240
5.320
5.180
5.220
22,582
+0.06(+1.16%)
Dec 09, 2015
5.136
5.220
5.136
5.160
4,919
-0.05(-0.96%)
Dec 08, 2015
5.160
5.220
5.119
5.210
3,591
+0.05(+0.97%)
Dec 07, 2015
5.130
5.240
5.060
5.160
19,930
-0.10(-1.90%)
Dec 04, 2015
5.000
5.260
5.000
5.260
9,363
+0.24(+4.78%)
Dec 03, 2015
5.090
5.200
5.020
5.020
9,614
-0.05(-0.98%)
Dec 02, 2015
5.050
5.280
5.020
5.070
13,462
-0.09(-1.75%)
Dec 01, 2015
5.040
5.210
5.020
5.160
8,378
-0.05(-0.96%)
Nov 30, 2015
5.270
5.320
5.000
5.210
33,310
-0.07(-1.33%)
Nov 27, 2015
5.275
5.280
5.275
5.280
393
-0.01(-0.19%)
Nov 25, 2015
5.270
5.290
5.290
5.290
4,600
-0.04(-0.66%)
Nov 24, 2015
5.281
5.340
5.270
5.325
10,900
+0.08(+1.43%)
Nov 23, 2015
5.250
5.310
5.250
5.250
10,093
-0.01(-0.28%)
Nov 20, 2015
5.260
5.340
5.260
5.265
8,178
-0.02(-0.28%)
Nov 19, 2015
5.280
5.290
5.280
5.280
2,238
+0.01(+0.19%)
Nov 18, 2015
5.310
5.330
5.270
5.270
4,562
-0.02(-0.38%)
Nov 17, 2015
5.260
5.350
5.250
5.290
18,178
+0.04(+0.76%)
Nov 16, 2015
5.320
5.340
5.250
5.250
2,704
-0.06(-1.13%)
Nov 13, 2015
5.290
5.380
5.200
5.310
20,914
-0.03(-0.56%)
Nov 12, 2015
5.300
5.530
5.290
5.340
37,310
+0.08(+1.52%)
Nov 11, 2015
5.167
5.420
5.160
5.260
58,171
+0.07(+1.35%)
Nov 10, 2015
5.220
5.270
5.170
5.190
9,255
-0.02(-0.38%)
Nov 09, 2015
5.300
5.300
5.170
5.210
13,833
-0.08(-1.51%)
Nov 06, 2015
5.030
5.330
5.030
5.290
50,887
+0.29(+5.80%)
Nov 05, 2015
4.890
5.070
4.890
5.000
60,909
+0.10(+2.04%)
Nov 04, 2015
5.000
5.000
4.850
4.900
47,147
-0.02(-0.41%)
Nov 03, 2015
4.900
4.950
4.900
4.920
2,563
+0.08(+1.65%)
Nov 02, 2015
4.810
4.940
4.810
4.840
14,236
+0.00(+0.00%)
Oct 30, 2015
4.940
4.940
4.830
4.840
2,698
-0.10(-2.02%)
Oct 29, 2015
4.900
5.000
4.890
4.940
19,627
+0.05(+1.02%)
Oct 28, 2015
4.960
4.989
4.875
4.890
6,608
-0.13(-2.59%)
Oct 27, 2015
4.880
5.020
4.670
5.020
27,660
+0.06(+1.21%)
Oct 26, 2015
4.830
4.960
4.615
4.960
32,572
+0.16(+3.33%)
Oct 23, 2015
4.660
4.920
4.580
4.800
26,562
+0.11(+2.35%)
Oct 22, 2015
4.899
4.900
4.580
4.690
58,775
-0.19(-3.89%)
Oct 21, 2015
4.950
5.080
4.880
4.880
15,435
-0.09(-1.81%)
Oct 20, 2015
4.870
4.990
4.790
4.970
22,446
+0.10(+2.05%)
Oct 19, 2015
4.916
4.920
4.830
4.870
24,671
-0.05(-1.02%)
Oct 16, 2015
4.930
4.960
4.780
4.920
50,268
-0.04(-0.91%)
Oct 15, 2015
4.770
4.980
4.760
4.965
76,530
+0.21(+4.31%)
Oct 14, 2015
4.560
4.760
4.560
4.760
75,574
+0.16(+3.48%)
Oct 13, 2015
4.600
4.690
4.530
4.600
15,984
-0.05(-1.08%)
Oct 12, 2015
4.690
4.690
4.590
4.650
27,597
+0.10(+2.20%)
Oct 09, 2015
4.480
4.730
4.464
4.550
86,221
+0.07(+1.56%)
Oct 08, 2015
4.410
4.480
4.330
4.480
25,506
+0.12(+2.75%)
Oct 07, 2015
4.170
4.460
4.050
4.360
70,106
+0.16(+3.81%)
Oct 06, 2015
4.110
4.200
4.050
4.200
3,014
+0.01(+0.24%)
Oct 05, 2015
4.010
4.200
4.010
4.190
31,209
+0.18(+4.49%)
Oct 02, 2015
3.930
4.020
3.927
4.010
4,875
+0.11(+2.82%)
Oct 01, 2015
4.000
4.050
3.900
3.900
8,404
-0.13(-3.23%)
Sep 30, 2015
3.990
4.030
3.920
4.030
26,460
+0.13(+3.33%)
Sep 29, 2015
3.990
3.990
3.880
3.900
13,304
-0.09(-2.26%)
Sep 28, 2015
4.010
4.120
3.980
3.990
19,593
-0.15(-3.62%)
Sep 25, 2015
3.913
4.180
3.880
4.140
151,695
+0.26(+6.70%)
Sep 24, 2015
3.930
4.180
3.880
3.880
33,580
-0.11(-2.76%)
Sep 23, 2015
4.000
4.000
3.920
3.990
4,625
+0.03(+0.76%)
Sep 22, 2015
4.050
4.050
3.890
3.960
13,382
-0.11(-2.70%)
Sep 21, 2015
4.030
4.120
4.030
4.070
11,045
-0.03(-0.73%)
Sep 18, 2015
3.970
4.100
3.960
4.100
12,964
+0.00(+0.00%)
Sep 17, 2015
4.100
4.100
4.030
4.100
7,643
+0.04(+0.99%)
Sep 16, 2015
4.100
4.100
4.040
4.060
10,780
-0.03(-0.73%)
Sep 15, 2015
4.100
4.100
3.960
4.090
5,536
-0.01(-0.24%)
Sep 14, 2015
4.100
4.100
4.010
4.100
12,850
-0.11(-2.61%)
Sep 11, 2015
4.045
4.219
4.045
4.210
5,562
-0.01(-0.24%)
Sep 10, 2015
4.030
4.220
4.000
4.220
19,752
+0.13(+3.18%)
Sep 09, 2015
4.170
4.170
4.090
4.090
2,333
-0.07(-1.68%)
Sep 08, 2015
4.220
4.220
4.160
4.160
2,880
+0.01(+0.24%)
Sep 04, 2015
4.200
4.150
4.150
4.150
14,200
-0.01(-0.24%)
Sep 03, 2015
4.110
4.230
4.100
4.160
7,463
-0.07(-1.65%)
Sep 02, 2015
4.080
4.250
4.020
4.230
16,459
+0.03(+0.71%)
Sep 01, 2015
4.010
4.270
4.010
4.200
18,300
+0.14(+3.45%)
Aug 31, 2015
3.980
4.270
3.980
4.060
21,378
-0.19(-4.47%)
Aug 28, 2015
3.950
4.300
3.950
4.250
29,520
+0.25(+6.25%)
Aug 27, 2015
3.520
4.090
3.510
4.000
38,816
+0.34(+9.29%)
Aug 26, 2015
4.260
4.260
3.370
3.660
117,181
-0.28(-7.10%)
Aug 25, 2015
3.950
3.950
3.770
3.940
9,459
-0.02(-0.51%)
Aug 24, 2015
4.010
4.066
3.740
3.960
54,088
-0.29(-6.82%)
Aug 21, 2015
4.310
4.380
4.233
4.250
15,890
-0.13(-2.97%)
Aug 20, 2015
4.400
4.500
4.370
4.380
17,862
-0.08(-1.79%)
Aug 19, 2015
4.560
4.630
4.350
4.460
54,761
-0.14(-3.04%)
Aug 18, 2015
4.670
4.700
4.540
4.600
31,467
-0.08(-1.71%)
Aug 17, 2015
4.730
4.770
4.670
4.680
5,958
-0.06(-1.27%)
Aug 14, 2015
4.730
4.780
4.730
4.740
6,357
+0.01(+0.21%)
Aug 13, 2015
4.580
4.780
4.580
4.730
24,964
-0.04(-0.84%)
Aug 12, 2015
4.760
4.770
4.690
4.770
2,346
+0.02(+0.42%)
Aug 11, 2015
4.740
4.790
4.740
4.750
7,524
+0.02(+0.42%)
Aug 10, 2015
4.710
4.810
4.710
4.730
26,558
-0.05(-1.05%)
Aug 07, 2015
4.759
4.900
4.660
4.780
21,763
-0.10(-2.15%)
Aug 06, 2015
4.900
4.930
4.660
4.885
95,188
-0.12(-2.30%)
Aug 05, 2015
5.100
5.100
4.910
5.000
13,425
-0.09(-1.77%)
Aug 04, 2015
5.180
5.190
4.900
5.090
6,881
-0.04(-0.78%)
Aug 03, 2015
5.100
5.200
5.100
5.130
4,983
+0.13(+2.59%)
Jul 31, 2015
5.030
5.030
5.000
5.000
1,957
-0.02(-0.39%)
Jul 30, 2015
5.120
5.120
5.000
5.020
11,705
-0.10(-1.95%)
Jul 29, 2015
5.000
5.120
4.939
5.120
20,872
+0.00(+0.00%)
Jul 28, 2015
5.099
5.120
5.060
5.120
4,729
+0.05(+0.89%)
Jul 27, 2015
5.160
5.180
5.030
5.075
2,725
-0.12(-2.22%)
Jul 24, 2015
5.120
5.200
5.120
5.190
5,836
+0.09(+1.76%)
Jul 23, 2015
5.080
5.190
5.080
5.100
8,711
-0.10(-1.92%)
Jul 22, 2015
5.050
5.200
4.990
5.200
24,534
+0.18(+3.59%)
Jul 21, 2015
4.960
5.110
4.910
5.020
13,100
+0.13(+2.66%)
Jul 20, 2015
4.931
4.931
4.890
4.890
1,452
-0.08(-1.61%)
Jul 17, 2015
4.970
4.980
4.906
4.970
3,651
-0.01(-0.20%)
Jul 16, 2015
4.960
4.980
4.830
4.980
7,001
+0.16(+3.32%)
Jul 15, 2015
4.810
4.820
4.810
4.820
3,090
-0.02(-0.41%)
Jul 14, 2015
4.980
4.980
4.830
4.840
4,936
-0.13(-2.71%)
Jul 13, 2015
4.970
5.000
4.970
4.975
6,280
+0.00(+0.10%)
Jul 10, 2015
4.890
4.980
4.805
4.970
17,815
+0.08(+1.64%)
Jul 09, 2015
4.780
4.890
4.780
4.890
25,260
+0.22(+4.71%)
Jul 08, 2015
4.750
4.750
4.620
4.670
34,084
-0.10(-2.10%)
Jul 07, 2015
4.710
4.780
4.650
4.770
13,825
+0.02(+0.42%)
Jul 06, 2015
4.640
4.770
4.590
4.750
8,846
+0.01(+0.21%)
Jul 02, 2015
4.930
4.740
4.740
4.740
2,300
+0.01(+0.21%)
Jul 01, 2015
4.950
4.990
4.730
4.730
7,114
-0.18(-3.67%)
Jun 30, 2015
5.030
5.030
4.712
4.910
15,394
+0.06(+1.24%)
Jun 29, 2015
4.870
5.040
4.800
4.850
38,518
-0.09(-1.82%)
Jun 26, 2015
5.080
5.081
4.880
4.940
18,732
+0.05(+1.02%)
Jun 25, 2015
5.200
5.200
4.770
4.890
51,869
-0.21(-4.12%)
Jun 24, 2015
5.190
5.190
5.090
5.100
10,164
-0.09(-1.73%)
Jun 23, 2015
5.190
5.190
5.117
5.190
3,739
+0.04(+0.78%)
Jun 22, 2015
5.160
5.160
5.141
5.150
1,280
+0.05(+0.98%)
Jun 19, 2015
5.180
5.180
5.090
5.100
9,913
+0.02(+0.39%)
Jun 18, 2015
5.104
5.104
5.080
5.080
604
-0.03(-0.59%)
Jun 17, 2015
5.180
5.200
5.080
5.110
1,347
-0.04(-0.78%)
Jun 16, 2015
5.169
5.170
5.067
5.150
19,035
-0.04(-0.77%)
Jun 15, 2015
5.154
5.200
5.120
5.190
14,181
+0.04(+0.78%)
Jun 12, 2015
5.180
5.250
5.120
5.150
32,931
+0.03(+0.59%)
Jun 11, 2015
4.970
5.220
4.910
5.120
82,804
+0.17(+3.43%)
Jun 10, 2015
4.890
4.950
4.830
4.950
23,253
+0.07(+1.43%)
Jun 09, 2015
4.700
4.880
4.700
4.880
22,918
+0.17(+3.61%)
Jun 08, 2015
4.690
4.750
4.680
4.710
45,378
-0.02(-0.37%)
Jun 05, 2015
4.610
4.780
4.600
4.728
12,464
+0.09(+1.89%)
Jun 04, 2015
4.640
4.670
4.530
4.640
14,413
+0.04(+0.87%)
Jun 03, 2015
4.870
4.960
4.500
4.600
185,482
+0.00(+0.00%)
Jun 02, 2015
4.600
4.610
4.600
4.600
1,900
-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.