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
Cytokinetics
(NQ:
CYTK
)
48.51
-0.61 (-1.24%)
Official Closing Price
Updated: 4:15 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 31, 2017
13.50
13.70
13.20
13.55
1,533,320
+0.00(+0.00%)
May 30, 2017
14.05
14.15
13.30
13.55
690,120
-0.55(-3.90%)
May 26, 2017
14.05
14.30
13.95
14.10
574,412
+0.05(+0.36%)
May 25, 2017
14.10
14.20
13.70
14.05
424,990
+0.00(+0.00%)
May 24, 2017
14.00
14.20
13.82
14.05
387,963
+0.05(+0.36%)
May 23, 2017
14.25
14.25
13.70
14.00
457,636
-0.25(-1.75%)
May 22, 2017
14.20
14.35
14.05
14.25
548,786
+0.05(+0.35%)
May 19, 2017
14.25
14.60
14.05
14.20
705,107
-0.05(-0.35%)
May 18, 2017
14.15
14.38
13.90
14.25
533,867
+0.10(+0.71%)
May 17, 2017
14.15
14.32
13.97
14.15
634,215
-0.20(-1.39%)
May 16, 2017
14.35
14.50
14.18
14.35
540,838
+0.00(+0.00%)
May 15, 2017
14.45
14.50
14.25
14.35
439,590
-0.05(-0.35%)
May 12, 2017
14.40
14.45
14.20
14.40
596,765
+0.20(+1.41%)
May 11, 2017
14.15
14.60
14.10
14.20
668,187
+0.00(+0.00%)
May 10, 2017
14.35
14.40
14.12
14.20
544,818
-0.10(-0.70%)
May 09, 2017
13.85
14.50
13.85
14.30
4,730,510
-1.35(-8.63%)
May 08, 2017
15.40
15.80
15.26
15.65
383,034
+0.25(+1.62%)
May 05, 2017
15.85
15.90
15.25
15.40
482,833
-0.35(-2.22%)
May 04, 2017
15.70
15.95
15.45
15.75
494,426
+0.05(+0.32%)
May 03, 2017
15.55
15.75
15.25
15.70
471,049
+0.10(+0.64%)
May 02, 2017
15.40
15.90
15.21
15.60
949,592
+0.20(+1.30%)
May 01, 2017
16.35
16.70
15.30
15.40
767,212
-1.00(-6.10%)
Apr 28, 2017
15.95
16.60
15.00
16.40
1,114,449
-0.60(-3.53%)
Apr 27, 2017
16.95
17.20
16.45
17.00
1,044,631
+0.10(+0.59%)
Apr 26, 2017
15.95
16.90
15.76
16.90
1,324,820
+0.95(+5.96%)
Apr 25, 2017
15.50
16.00
15.25
15.95
1,153,217
+0.40(+2.57%)
Apr 24, 2017
14.45
15.90
14.30
15.55
1,970,824
+1.30(+9.12%)
Apr 21, 2017
13.60
14.35
13.40
14.25
6,550,535
+0.70(+5.17%)
Apr 20, 2017
13.25
13.70
13.20
13.55
944,474
+0.38(+2.85%)
Apr 19, 2017
13.00
13.40
12.80
13.18
1,095,745
+0.23(+1.74%)
Apr 18, 2017
12.60
13.40
12.60
12.95
1,500,604
+1.20(+10.21%)
Apr 17, 2017
11.65
11.80
11.55
11.75
194,024
+0.15(+1.29%)
Apr 13, 2017
11.55
11.85
11.55
11.60
174,821
-0.10(-0.85%)
Apr 12, 2017
11.40
11.75
11.20
11.70
317,082
+0.30(+2.63%)
Apr 11, 2017
11.25
11.50
11.03
11.40
235,518
+0.10(+0.88%)
Apr 10, 2017
11.45
11.66
11.25
11.30
219,156
-0.12(-1.09%)
Apr 07, 2017
11.40
11.50
11.20
11.43
307,997
-0.02(-0.22%)
Apr 06, 2017
11.20
11.45
11.00
11.45
289,374
+0.25(+2.23%)
Apr 05, 2017
11.85
12.15
11.00
11.20
501,399
-0.60(-5.08%)
Apr 04, 2017
12.40
12.40
11.60
11.80
450,227
-0.65(-5.22%)
Apr 03, 2017
13.05
13.05
12.40
12.45
235,281
-0.40(-3.11%)
Mar 31, 2017
12.85
13.00
12.70
12.85
294,751
+0.05(+0.39%)
Mar 30, 2017
12.60
13.00
12.50
12.80
437,721
+0.25(+1.99%)
Mar 29, 2017
12.55
12.80
12.43
12.55
322,998
+0.05(+0.40%)
Mar 28, 2017
12.65
12.86
12.45
12.50
298,778
-0.20(-1.57%)
Mar 27, 2017
12.45
12.72
12.40
12.70
446,092
+0.10(+0.79%)
Mar 24, 2017
12.60
13.20
12.50
12.60
413,121
+0.05(+0.40%)
Mar 23, 2017
12.75
13.00
12.45
12.55
281,028
-0.25(-1.95%)
Mar 22, 2017
12.25
12.85
12.20
12.80
422,009
+0.60(+4.92%)
Mar 21, 2017
12.55
12.68
11.80
12.20
438,123
-0.30(-2.40%)
Mar 20, 2017
12.45
12.60
12.22
12.50
365,371
+0.10(+0.81%)
Mar 17, 2017
13.20
13.45
12.30
12.40
878,792
-0.95(-7.12%)
Mar 16, 2017
13.65
13.70
13.25
13.35
278,378
-0.30(-2.20%)
Mar 15, 2017
13.10
13.70
12.95
13.65
685,193
+0.65(+5.00%)
Mar 14, 2017
12.85
13.05
12.40
13.00
258,634
+0.00(+0.00%)
Mar 13, 2017
13.05
13.15
12.80
13.00
343,981
+0.00(+0.00%)
Mar 10, 2017
13.00
13.10
12.75
13.00
477,645
+0.10(+0.78%)
Mar 09, 2017
12.40
13.00
12.40
12.90
614,032
+0.55(+4.45%)
Mar 08, 2017
11.85
12.55
11.85
12.35
1,132,272
+0.85(+7.39%)
Mar 07, 2017
11.75
11.95
11.35
11.50
319,884
-0.35(-2.95%)
Mar 06, 2017
11.45
11.95
11.35
11.85
520,277
+0.30(+2.60%)
Mar 03, 2017
11.20
11.55
10.95
11.55
295,754
+0.40(+3.59%)
Mar 02, 2017
11.05
11.45
10.80
11.15
183,792
+0.10(+0.90%)
Mar 01, 2017
10.70
11.20
10.60
11.05
315,212
+0.45(+4.25%)
Feb 28, 2017
10.85
10.85
10.53
10.60
202,382
-0.25(-2.30%)
Feb 27, 2017
10.20
10.90
10.20
10.85
248,431
+0.65(+6.37%)
Feb 24, 2017
10.10
10.30
10.05
10.20
192,016
+0.05(+0.49%)
Feb 23, 2017
10.50
10.50
10.15
10.15
201,132
-0.40(-3.79%)
Feb 22, 2017
10.35
10.80
10.20
10.55
277,489
+0.15(+1.44%)
Feb 21, 2017
11.25
11.30
10.30
10.40
393,031
-0.85(-7.56%)
Feb 17, 2017
11.25
11.25
11.25
0
-0.05(-0.44%)
Feb 16, 2017
11.55
11.60
10.80
11.30
340,112
-0.15(-1.31%)
Feb 15, 2017
11.40
11.47
11.10
11.45
206,055
+0.10(+0.88%)
Feb 14, 2017
11.40
11.40
10.95
11.35
196,235
+0.00(+0.00%)
Feb 13, 2017
11.45
11.62
11.25
11.35
209,327
+0.10(+0.89%)
Feb 10, 2017
11.45
11.60
11.05
11.25
186,657
-0.20(-1.75%)
Feb 09, 2017
11.40
11.70
11.15
11.45
386,836
+0.05(+0.44%)
Feb 08, 2017
11.60
11.65
11.30
11.40
229,745
-0.30(-2.56%)
Feb 07, 2017
11.65
11.88
11.60
11.70
285,262
+0.05(+0.43%)
Feb 06, 2017
12.05
12.05
11.40
11.65
610,122
+0.40(+3.56%)
Feb 03, 2017
11.05
11.25
10.90
11.25
207,803
+0.30(+2.74%)
Feb 02, 2017
10.95
11.15
10.65
10.95
588,195
+0.55(+5.29%)
Feb 01, 2017
10.55
10.60
10.22
10.40
161,740
-0.05(-0.48%)
Jan 31, 2017
10.00
10.47
9.800
10.45
164,528
+0.40(+3.98%)
Jan 30, 2017
10.65
10.65
10.05
10.05
165,716
-0.60(-5.63%)
Jan 27, 2017
10.30
10.75
10.30
10.65
139,638
+0.45(+4.41%)
Jan 26, 2017
10.35
10.55
10.10
10.20
186,747
-0.20(-1.92%)
Jan 25, 2017
10.55
10.80
10.30
10.40
160,842
-0.20(-1.89%)
Jan 24, 2017
10.45
10.75
10.30
10.60
199,721
+0.20(+1.92%)
Jan 23, 2017
10.60
10.70
10.38
10.40
158,265
-0.20(-1.89%)
Jan 20, 2017
10.65
10.75
10.40
10.60
201,979
+0.00(+0.00%)
Jan 19, 2017
10.90
11.10
10.55
10.60
237,414
-0.40(-3.64%)
Jan 18, 2017
11.05
11.20
10.80
11.00
216,891
+0.00(+0.00%)
Jan 17, 2017
11.75
11.75
10.97
11.00
324,816
-0.85(-7.17%)
Jan 13, 2017
11.85
11.85
11.85
0
+0.10(+0.85%)
Jan 12, 2017
11.95
12.14
11.60
11.75
166,311
-0.25(-2.08%)
Jan 11, 2017
12.60
12.71
11.80
12.00
387,791
-0.65(-5.14%)
Jan 10, 2017
13.00
13.15
12.30
12.65
378,635
-0.40(-3.07%)
Jan 09, 2017
13.15
13.20
12.82
13.05
417,092
+0.05(+0.38%)
Jan 06, 2017
12.70
13.20
12.45
13.00
331,234
+0.30(+2.36%)
Jan 05, 2017
13.10
13.20
12.60
12.70
432,824
-0.35(-2.68%)
Jan 04, 2017
12.55
13.45
12.40
13.05
490,538
+0.65(+5.24%)
Jan 03, 2017
12.30
12.64
12.05
12.40
223,960
+0.25(+2.06%)
Dec 30, 2016
12.15
12.15
12.15
0
-0.40(-3.19%)
Dec 29, 2016
12.40
12.70
12.40
12.55
236,591
+0.20(+1.62%)
Dec 28, 2016
12.35
12.70
12.20
12.35
419,976
+0.00(+0.00%)
Dec 27, 2016
12.50
12.75
12.25
12.35
288,837
-0.05(-0.40%)
Dec 23, 2016
12.40
12.40
12.40
0
+0.60(+5.08%)
Dec 22, 2016
11.90
12.05
11.68
11.80
159,950
-0.15(-1.26%)
Dec 21, 2016
12.10
12.15
11.95
11.95
140,215
-0.15(-1.24%)
Dec 20, 2016
12.05
12.45
12.05
12.10
149,323
+0.10(+0.83%)
Dec 19, 2016
12.10
12.62
11.95
12.00
363,403
-0.15(-1.23%)
Dec 16, 2016
11.65
12.40
11.40
12.15
2,138,699
+0.60(+5.19%)
Dec 15, 2016
11.25
11.70
11.10
11.55
310,366
+0.30(+2.67%)
Dec 14, 2016
11.00
11.50
10.95
11.25
239,006
+0.25(+2.27%)
Dec 13, 2016
11.35
11.35
10.95
11.00
228,896
-0.25(-2.22%)
Dec 12, 2016
11.15
11.35
10.80
11.25
336,275
+0.00(+0.00%)
Dec 09, 2016
11.35
11.60
11.15
11.25
216,017
-0.05(-0.44%)
Dec 08, 2016
11.20
11.38
10.75
11.30
269,421
+0.10(+0.89%)
Dec 07, 2016
11.15
11.50
10.95
11.20
284,803
-0.10(-0.88%)
Dec 06, 2016
11.25
11.35
10.87
11.30
246,503
+0.05(+0.44%)
Dec 05, 2016
11.25
11.75
11.10
11.25
320,309
+0.10(+0.90%)
Dec 02, 2016
11.20
11.58
11.00
11.15
347,992
-0.05(-0.45%)
Dec 01, 2016
11.95
11.95
11.20
11.20
442,361
-0.80(-6.67%)
Nov 30, 2016
12.25
12.45
11.70
12.00
221,756
-0.35(-2.83%)
Nov 29, 2016
12.45
12.52
12.20
12.35
108,696
+0.00(+0.00%)
Nov 28, 2016
12.45
12.50
11.95
12.35
272,493
-0.10(-0.80%)
Nov 25, 2016
11.80
12.55
11.62
12.45
198,259
+0.65(+5.51%)
Nov 23, 2016
11.80
11.80
11.80
0
+0.50(+4.42%)
Nov 22, 2016
11.20
11.35
10.95
11.30
225,801
+0.05(+0.44%)
Nov 21, 2016
11.15
11.25
11.05
11.25
137,875
+0.15(+1.35%)
Nov 18, 2016
11.20
11.55
10.95
11.10
236,956
+0.00(+0.00%)
Nov 17, 2016
11.20
11.20
10.80
11.10
240,153
-0.05(-0.45%)
Nov 16, 2016
11.15
11.70
11.00
11.15
219,188
+0.05(+0.45%)
Nov 15, 2016
11.20
11.35
10.90
11.10
300,139
-0.15(-1.33%)
Nov 14, 2016
11.30
11.45
11.05
11.25
439,311
+0.05(+0.45%)
Nov 11, 2016
10.45
11.25
10.35
11.20
364,632
+0.80(+7.69%)
Nov 10, 2016
10.85
11.20
10.30
10.40
443,037
-0.45(-4.15%)
Nov 09, 2016
10.20
10.85
10.15
10.85
705,693
+0.70(+6.90%)
Nov 08, 2016
10.00
10.20
9.825
10.15
187,898
+0.15(+1.50%)
Nov 07, 2016
9.550
10.00
9.500
10.00
242,799
+0.55(+5.82%)
Nov 04, 2016
8.900
9.500
8.900
9.450
241,208
+0.50(+5.59%)
Nov 03, 2016
9.100
9.300
8.850
8.950
447,728
-0.05(-0.56%)
Nov 02, 2016
9.300
9.400
9.000
9.000
287,917
-0.50(-5.26%)
Nov 01, 2016
9.650
9.950
9.350
9.500
245,631
-0.20(-2.06%)
Oct 31, 2016
9.700
9.900
9.500
9.700
319,841
-0.04(-0.41%)
Oct 28, 2016
9.750
10.95
9.040
9.740
1,387,254
+0.91(+10.31%)
Oct 27, 2016
8.960
9.020
8.770
8.830
320,842
-0.08(-0.90%)
Oct 26, 2016
8.950
9.030
8.880
8.910
217,809
-0.10(-1.11%)
Oct 25, 2016
9.110
9.120
8.960
9.010
279,901
-0.10(-1.10%)
Oct 24, 2016
9.220
9.240
9.100
9.110
223,275
-0.08(-0.87%)
Oct 21, 2016
9.240
9.280
9.030
9.190
133,072
-0.12(-1.29%)
Oct 20, 2016
9.160
9.390
9.020
9.310
167,492
+0.16(+1.75%)
Oct 19, 2016
9.210
9.350
9.000
9.150
232,832
-0.10(-1.08%)
Oct 18, 2016
9.180
9.360
9.100
9.250
156,640
+0.16(+1.76%)
Oct 17, 2016
9.170
9.275
9.000
9.090
265,948
-0.05(-0.55%)
Oct 14, 2016
9.290
9.290
9.040
9.140
278,676
-0.13(-1.40%)
Oct 13, 2016
9.180
9.460
9.180
9.270
186,980
+0.04(+0.43%)
Oct 12, 2016
9.440
9.600
9.140
9.230
282,687
-0.20(-2.12%)
Oct 11, 2016
9.630
9.720
9.300
9.430
293,156
-0.22(-2.28%)
Oct 10, 2016
9.480
9.770
9.480
9.650
234,004
+0.19(+2.01%)
Oct 07, 2016
9.330
9.540
9.170
9.460
307,313
+0.11(+1.18%)
Oct 06, 2016
9.400
9.550
9.140
9.350
288,331
-0.01(-0.11%)
Oct 05, 2016
9.120
9.450
9.060
9.360
339,466
+0.30(+3.31%)
Oct 04, 2016
9.120
9.350
9.020
9.060
193,838
-0.08(-0.88%)
Oct 03, 2016
9.210
9.300
9.000
9.140
366,750
-0.04(-0.44%)
Sep 30, 2016
8.980
9.353
8.860
9.180
682,180
+0.23(+2.57%)
Sep 29, 2016
9.000
9.000
8.720
8.950
595,803
+0.05(+0.56%)
Sep 28, 2016
8.930
9.000
8.810
8.900
401,153
+0.00(+0.00%)
Sep 27, 2016
8.770
9.000
8.750
8.900
309,899
+0.17(+1.95%)
Sep 26, 2016
8.800
8.810
8.690
8.730
228,824
-0.03(-0.34%)
Sep 23, 2016
8.840
9.000
8.690
8.760
279,838
-0.07(-0.79%)
Sep 22, 2016
8.900
9.080
8.800
8.830
228,719
-0.02(-0.23%)
Sep 21, 2016
8.870
8.920
8.570
8.850
233,911
+0.03(+0.34%)
Sep 20, 2016
8.640
8.880
8.520
8.820
304,067
+0.27(+3.16%)
Sep 19, 2016
8.640
8.860
8.510
8.550
260,890
-0.09(-1.04%)
Sep 16, 2016
8.770
8.770
8.530
8.640
834,394
-0.13(-1.48%)
Sep 15, 2016
8.950
9.050
8.720
8.770
280,510
-0.15(-1.68%)
Sep 14, 2016
9.010
9.259
8.888
8.920
261,212
-0.02(-0.22%)
Sep 13, 2016
9.280
9.280
8.840
8.940
370,577
-0.28(-3.04%)
Sep 12, 2016
9.070
9.260
9.050
9.220
413,554
+0.13(+1.43%)
Sep 09, 2016
9.340
9.350
8.930
9.090
865,668
-0.36(-3.81%)
Sep 08, 2016
9.640
9.640
9.410
9.450
395,849
-0.14(-1.46%)
Sep 07, 2016
10.20
10.28
9.580
9.590
658,778
-0.61(-5.98%)
Sep 06, 2016
10.40
10.43
10.14
10.20
266,904
-0.16(-1.54%)
Sep 02, 2016
10.36
10.36
10.36
10.36
410,200
-0.14(-1.33%)
Sep 01, 2016
12.51
12.98
10.05
10.50
2,728,144
-1.57(-13.01%)
Aug 31, 2016
12.10
12.15
11.94
12.07
237,253
-0.02(-0.17%)
Aug 30, 2016
12.19
12.19
12.00
12.09
224,683
-0.10(-0.82%)
Aug 29, 2016
12.19
12.29
12.06
12.19
368,651
-0.04(-0.33%)
Aug 26, 2016
12.12
12.28
12.00
12.23
170,265
+0.13(+1.07%)
Aug 25, 2016
11.88
12.25
11.88
12.10
172,726
+0.20(+1.68%)
Aug 24, 2016
12.11
12.33
11.88
11.90
362,418
-0.23(-1.90%)
Aug 23, 2016
12.20
12.42
12.12
12.13
175,034
-0.04(-0.33%)
Aug 22, 2016
11.82
12.33
11.45
12.17
218,767
+0.40(+3.40%)
Aug 19, 2016
11.90
12.00
11.76
11.77
180,464
-0.13(-1.09%)
Aug 18, 2016
11.88
11.95
11.70
11.90
146,013
+0.03(+0.25%)
Aug 17, 2016
11.99
12.06
11.81
11.87
182,852
-0.07(-0.59%)
Aug 16, 2016
12.07
12.14
11.89
11.94
299,385
-0.21(-1.73%)
Aug 15, 2016
12.11
12.37
11.91
12.15
178,885
+0.00(+0.00%)
Aug 12, 2016
12.11
12.31
12.02
12.15
240,635
-0.02(-0.16%)
Aug 11, 2016
12.12
12.30
11.93
12.17
198,993
+0.06(+0.50%)
Aug 10, 2016
12.21
12.24
11.99
12.11
363,285
-0.15(-1.22%)
Aug 09, 2016
11.97
12.38
11.97
12.26
243,725
+0.26(+2.17%)
Aug 08, 2016
12.17
12.19
11.89
12.00
290,513
-0.12(-0.99%)
Aug 05, 2016
11.86
12.15
11.80
12.12
261,910
+0.26(+2.19%)
Aug 04, 2016
12.16
12.16
11.85
11.86
188,013
-0.24(-1.98%)
Aug 03, 2016
11.65
12.14
11.58
12.10
319,102
+0.41(+3.51%)
Aug 02, 2016
11.46
11.85
11.39
11.69
426,290
+0.20(+1.74%)
Aug 01, 2016
11.12
11.62
11.12
11.49
372,188
+0.37(+3.33%)
Jul 29, 2016
10.01
11.16
9.860
11.12
837,906
+1.17(+11.76%)
Jul 28, 2016
10.38
10.52
9.910
9.950
363,281
-0.41(-3.96%)
Jul 27, 2016
9.970
10.54
9.970
10.36
397,396
+0.47(+4.75%)
Jul 26, 2016
9.840
9.970
9.750
9.890
255,995
+0.01(+0.10%)
Jul 25, 2016
9.850
9.910
9.670
9.880
199,885
+0.03(+0.30%)
Jul 22, 2016
9.940
10.01
9.810
9.850
147,676
-0.11(-1.10%)
Jul 21, 2016
9.800
10.02
9.800
9.960
234,240
+0.22(+2.26%)
Jul 20, 2016
9.560
9.920
9.271
9.740
223,503
+0.19(+1.99%)
Jul 19, 2016
9.760
9.820
9.490
9.550
247,917
-0.21(-2.15%)
Jul 18, 2016
9.920
9.940
9.720
9.760
272,235
-0.13(-1.31%)
Jul 15, 2016
9.770
9.900
9.670
9.890
185,035
+0.19(+1.96%)
Jul 14, 2016
9.910
10.05
9.620
9.700
292,748
-0.17(-1.72%)
Jul 13, 2016
10.00
10.26
9.810
9.870
551,613
-0.04(-0.40%)
Jul 12, 2016
10.12
10.18
9.870
9.910
404,461
-0.18(-1.78%)
Jul 11, 2016
10.35
10.35
10.03
10.09
344,365
-0.24(-2.32%)
Jul 08, 2016
10.16
10.40
10.15
10.33
276,845
+0.18(+1.77%)
Jul 07, 2016
10.12
10.20
9.920
10.15
284,104
+0.34(+3.47%)
Jul 05, 2016
9.660
9.910
9.520
9.810
314,775
+0.15(+1.55%)
Jul 01, 2016
9.460
9.660
9.660
9.660
480,900
+0.17(+1.79%)
Jun 30, 2016
9.370
10.13
9.350
9.490
816,127
+0.08(+0.85%)
Jun 29, 2016
9.400
9.620
9.130
9.410
567,492
+0.14(+1.51%)
Jun 28, 2016
9.090
9.390
8.970
9.270
518,859
+0.25(+2.77%)
Jun 27, 2016
8.990
9.060
8.890
9.020
420,608
-0.02(-0.22%)
Jun 24, 2016
8.490
9.340
8.060
9.040
1,074,992
+0.05(+0.56%)
Jun 23, 2016
8.810
9.030
8.590
8.990
222,124
+0.25(+2.86%)
Jun 22, 2016
8.950
8.950
8.570
8.740
262,781
-0.18(-2.02%)
Jun 21, 2016
9.030
9.030
8.790
8.920
381,653
-0.02(-0.22%)
Jun 20, 2016
9.210
9.280
8.910
8.940
271,149
-0.26(-2.83%)
Jun 17, 2016
9.250
9.370
9.030
9.200
969,767
+0.02(+0.22%)
Jun 16, 2016
8.840
9.220
8.840
9.180
550,455
+0.20(+2.23%)
Jun 15, 2016
8.320
9.070
8.260
8.980
615,089
+0.57(+6.78%)
Jun 14, 2016
8.100
8.420
7.980
8.410
367,182
+0.31(+3.83%)
Jun 13, 2016
8.130
8.220
7.950
8.100
304,080
-0.11(-1.34%)
Jun 10, 2016
8.170
8.425
8.090
8.210
138,944
-0.09(-1.08%)
Jun 09, 2016
8.320
8.495
8.250
8.300
208,883
-0.10(-1.19%)
Jun 08, 2016
8.000
8.470
8.000
8.400
300,838
+0.12(+1.45%)
Jun 07, 2016
8.270
8.360
8.150
8.280
192,707
-0.05(-0.60%)
Jun 06, 2016
8.190
8.400
8.090
8.330
127,858
+0.12(+1.46%)
Jun 03, 2016
8.280
8.390
8.150
8.210
342,527
-0.19(-2.26%)
Jun 02, 2016
8.220
8.400
8.137
8.400
236,440
+0.17(+2.07%)
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.