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
Infinity Pharmaceuticals
(NQ:
INFI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 13, 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, 2017
1.740
1.780
1.710
1.720
261,087
+0.01(+0.58%)
May 30, 2017
1.750
1.750
1.700
1.710
194,163
-0.01(-0.58%)
May 26, 2017
1.740
1.740
1.690
1.720
215,233
-0.02(-1.15%)
May 25, 2017
1.830
1.840
1.720
1.740
276,225
-0.07(-3.87%)
May 24, 2017
1.810
1.830
1.750
1.810
212,219
+0.00(+0.00%)
May 23, 2017
1.800
1.840
1.770
1.810
169,032
+0.02(+1.12%)
May 22, 2017
1.780
1.840
1.760
1.790
136,296
+0.01(+0.56%)
May 19, 2017
1.740
1.830
1.690
1.780
696,493
+0.08(+4.71%)
May 18, 2017
1.690
1.770
1.690
1.700
357,662
+0.00(+0.00%)
May 17, 2017
1.700
1.750
1.680
1.700
297,941
-0.04(-2.30%)
May 16, 2017
1.750
1.770
1.670
1.740
243,774
+0.00(+0.00%)
May 15, 2017
1.740
1.820
1.700
1.740
436,020
+0.03(+1.75%)
May 12, 2017
1.790
1.830
1.700
1.710
464,054
-0.10(-5.52%)
May 11, 2017
1.880
1.910
1.780
1.810
282,444
-0.09(-4.74%)
May 10, 2017
1.750
1.910
1.730
1.900
631,690
+0.06(+3.26%)
May 09, 2017
1.800
1.860
1.760
1.840
390,200
+0.06(+3.37%)
May 08, 2017
1.840
1.880
1.780
1.780
336,069
-0.06(-3.26%)
May 05, 2017
1.860
1.880
1.780
1.840
354,291
-0.03(-1.60%)
May 04, 2017
1.930
1.930
1.840
1.870
314,945
-0.04(-2.09%)
May 03, 2017
1.940
1.970
1.840
1.910
476,902
-0.03(-1.55%)
May 02, 2017
2.010
2.080
1.870
1.940
907,326
-0.08(-3.96%)
May 01, 2017
2.160
2.240
1.990
2.020
985,384
-0.13(-6.05%)
Apr 28, 2017
2.120
2.250
2.070
2.150
1,202,171
+0.05(+2.38%)
Apr 27, 2017
2.130
2.170
2.074
2.100
412,889
-0.04(-1.87%)
Apr 26, 2017
2.070
2.181
2.060
2.140
1,113,082
+0.07(+3.38%)
Apr 25, 2017
1.980
2.080
1.930
2.070
629,720
+0.11(+5.61%)
Apr 24, 2017
1.990
1.990
1.870
1.960
541,777
+0.04(+2.08%)
Apr 21, 2017
1.950
2.010
1.880
1.920
683,425
-0.05(-2.54%)
Apr 20, 2017
1.960
2.055
1.940
1.970
517,693
+0.02(+1.03%)
Apr 19, 2017
2.000
2.030
1.940
1.950
597,776
-0.05(-2.50%)
Apr 18, 2017
2.150
2.150
2.000
2.000
1,380,400
-0.19(-8.68%)
Apr 17, 2017
1.850
2.200
1.850
2.190
3,401,510
+0.35(+19.02%)
Apr 13, 2017
1.950
1.990
1.830
1.840
2,059,008
-0.10(-5.15%)
Apr 12, 2017
2.100
2.100
1.930
1.940
1,126,718
-0.16(-7.62%)
Apr 11, 2017
2.200
2.225
2.010
2.100
1,270,933
-0.11(-4.98%)
Apr 10, 2017
2.410
2.520
2.180
2.210
2,053,113
-0.21(-8.68%)
Apr 07, 2017
2.520
2.590
2.350
2.420
1,304,979
-0.15(-5.84%)
Apr 06, 2017
2.770
2.780
2.530
2.570
1,432,196
-0.23(-8.21%)
Apr 05, 2017
3.140
3.140
2.650
2.800
1,834,636
-0.31(-9.97%)
Apr 04, 2017
3.170
3.230
3.010
3.110
912,833
-0.09(-2.81%)
Apr 03, 2017
3.520
3.600
3.190
3.200
803,489
-0.03(-0.93%)
Mar 31, 2017
3.290
3.300
3.100
3.230
783,048
-0.11(-3.29%)
Mar 30, 2017
3.470
3.490
3.271
3.340
523,753
-0.09(-2.62%)
Mar 29, 2017
3.380
3.569
3.360
3.430
679,884
+0.06(+1.78%)
Mar 28, 2017
3.390
3.430
3.310
3.370
382,866
-0.02(-0.59%)
Mar 27, 2017
3.230
3.420
3.170
3.390
572,941
+0.09(+2.73%)
Mar 24, 2017
3.240
3.400
3.200
3.300
687,900
+0.10(+3.12%)
Mar 23, 2017
3.050
3.340
2.971
3.200
676,034
+0.14(+4.58%)
Mar 22, 2017
3.160
3.210
3.010
3.060
553,633
-0.10(-3.16%)
Mar 21, 2017
3.410
3.440
3.100
3.160
1,051,603
-0.20(-5.95%)
Mar 20, 2017
3.580
3.600
3.350
3.360
947,938
-0.19(-5.35%)
Mar 17, 2017
3.240
3.550
3.220
3.550
1,852,262
+0.30(+9.23%)
Mar 16, 2017
3.120
3.376
3.050
3.250
794,855
+0.15(+4.84%)
Mar 15, 2017
2.720
3.240
2.710
3.100
1,361,743
+0.15(+5.08%)
Mar 14, 2017
2.920
2.970
2.770
2.950
655,501
+0.04(+1.37%)
Mar 13, 2017
3.000
3.060
2.900
2.910
812,329
-0.08(-2.68%)
Mar 10, 2017
2.890
3.040
2.840
2.990
627,242
+0.12(+4.18%)
Mar 09, 2017
2.960
3.020
2.820
2.870
451,028
-0.07(-2.38%)
Mar 08, 2017
2.770
3.020
2.770
2.940
725,775
+0.14(+5.00%)
Mar 07, 2017
2.640
2.916
2.600
2.800
757,256
+0.13(+4.87%)
Mar 06, 2017
2.820
2.860
2.620
2.670
768,685
-0.17(-5.99%)
Mar 03, 2017
3.070
3.110
2.800
2.840
1,150,272
-0.17(-5.65%)
Mar 02, 2017
3.030
3.840
2.950
3.010
5,258,153
+0.01(+0.33%)
Mar 01, 2017
2.900
3.220
2.660
3.000
3,406,903
+0.22(+7.91%)
Feb 28, 2017
2.420
2.870
2.380
2.780
2,325,337
+0.33(+13.47%)
Feb 27, 2017
2.250
2.480
2.250
2.450
560,660
+0.14(+6.06%)
Feb 24, 2017
2.250
2.310
2.100
2.310
468,787
+0.03(+1.32%)
Feb 23, 2017
2.350
2.350
2.200
2.280
661,662
-0.08(-3.39%)
Feb 22, 2017
2.410
2.450
2.330
2.360
338,498
-0.06(-2.48%)
Feb 21, 2017
2.390
2.480
2.350
2.420
505,950
-0.02(-0.82%)
Feb 17, 2017
2.440
2.440
2.440
0
-0.13(-5.06%)
Feb 16, 2017
2.580
2.610
2.500
2.570
478,937
-0.02(-0.77%)
Feb 15, 2017
2.580
2.640
2.470
2.590
712,413
+0.01(+0.39%)
Feb 14, 2017
2.540
2.610
2.460
2.580
863,833
+0.00(+0.00%)
Feb 13, 2017
2.460
2.730
2.450
2.580
1,681,927
+0.13(+5.31%)
Feb 10, 2017
2.460
2.540
2.400
2.450
861,176
+0.05(+2.08%)
Feb 09, 2017
2.350
2.430
2.300
2.400
575,875
+0.07(+3.00%)
Feb 08, 2017
2.420
2.430
2.250
2.330
773,439
-0.02(-0.85%)
Feb 07, 2017
2.460
2.550
2.321
2.350
780,847
-0.10(-4.08%)
Feb 06, 2017
2.300
2.590
2.300
2.450
1,197,741
+0.15(+6.52%)
Feb 03, 2017
2.300
2.340
2.200
2.300
853,250
+0.02(+0.88%)
Feb 02, 2017
2.540
2.700
2.280
2.280
2,681,384
-0.23(-9.16%)
Feb 01, 2017
2.050
2.550
2.050
2.510
4,027,485
+0.44(+21.26%)
Jan 31, 2017
1.960
2.100
1.920
2.070
709,064
+0.07(+3.50%)
Jan 30, 2017
2.080
2.150
2.000
2.000
891,263
-0.10(-4.76%)
Jan 27, 2017
2.100
2.190
2.080
2.100
846,513
+0.00(+0.00%)
Jan 26, 2017
2.130
2.200
2.040
2.100
1,109,730
-0.03(-1.41%)
Jan 25, 2017
2.080
2.270
2.060
2.130
1,766,441
+0.07(+3.40%)
Jan 24, 2017
2.040
2.100
1.950
2.060
1,659,277
-0.02(-0.96%)
Jan 23, 2017
1.970
2.360
1.910
2.080
7,301,566
+0.08(+4.00%)
Jan 20, 2017
1.540
2.020
1.532
2.000
3,076,803
+0.45(+29.03%)
Jan 19, 2017
1.660
1.670
1.540
1.550
811,105
-0.17(-9.88%)
Jan 18, 2017
1.710
1.810
1.650
1.720
2,784,618
+0.06(+3.61%)
Jan 17, 2017
1.530
1.700
1.490
1.660
1,108,744
+0.16(+10.67%)
Jan 13, 2017
1.500
1.500
1.500
0
+0.06(+4.17%)
Jan 12, 2017
1.460
1.470
1.410
1.440
426,699
-0.01(-0.69%)
Jan 11, 2017
1.420
1.480
1.409
1.450
412,939
+0.04(+2.84%)
Jan 10, 2017
1.410
1.450
1.400
1.410
394,191
+0.00(+0.00%)
Jan 09, 2017
1.460
1.510
1.400
1.410
468,262
-0.05(-3.42%)
Jan 06, 2017
1.450
1.565
1.433
1.460
779,350
+0.01(+0.69%)
Jan 05, 2017
1.470
1.473
1.350
1.450
514,420
+0.03(+2.11%)
Jan 04, 2017
1.400
1.480
1.400
1.420
371,375
+0.04(+2.90%)
Jan 03, 2017
1.370
1.410
1.320
1.380
190,464
+0.03(+2.22%)
Dec 30, 2016
1.350
1.350
1.350
0
-0.04(-2.88%)
Dec 29, 2016
1.370
1.390
1.341
1.390
330,585
+0.04(+2.96%)
Dec 28, 2016
1.470
1.490
1.320
1.350
1,415,085
-0.13(-8.78%)
Dec 27, 2016
1.400
1.480
1.380
1.480
607,329
+0.10(+7.25%)
Dec 23, 2016
1.380
1.380
1.380
0
+0.07(+5.34%)
Dec 22, 2016
1.380
1.400
1.300
1.310
374,947
-0.07(-5.07%)
Dec 21, 2016
1.420
1.430
1.370
1.380
518,720
+0.00(+0.00%)
Dec 20, 2016
1.350
1.400
1.320
1.380
490,597
+0.01(+0.73%)
Dec 19, 2016
1.290
1.390
1.280
1.370
999,267
+0.09(+7.03%)
Dec 16, 2016
1.150
1.290
1.150
1.280
3,037,432
+0.12(+10.34%)
Dec 15, 2016
1.230
1.230
1.160
1.160
541,517
-0.06(-4.92%)
Dec 14, 2016
1.250
1.290
1.210
1.220
346,536
-0.04(-3.17%)
Dec 13, 2016
1.310
1.320
1.250
1.260
461,865
-0.05(-3.82%)
Dec 12, 2016
1.430
1.430
1.290
1.310
592,613
-0.13(-9.03%)
Dec 09, 2016
1.380
1.480
1.360
1.440
616,246
+0.08(+5.88%)
Dec 08, 2016
1.390
1.410
1.300
1.360
489,016
-0.05(-3.55%)
Dec 07, 2016
1.590
1.600
1.400
1.410
902,360
-0.19(-11.88%)
Dec 06, 2016
1.440
1.650
1.360
1.600
1,970,320
+0.17(+11.89%)
Dec 05, 2016
1.240
1.440
1.225
1.430
994,897
+0.23(+19.17%)
Dec 02, 2016
1.180
1.210
1.150
1.200
244,048
+0.01(+0.84%)
Dec 01, 2016
1.150
1.240
1.130
1.190
609,648
+0.03(+2.59%)
Nov 30, 2016
1.120
1.180
1.110
1.160
797,627
+0.02(+1.75%)
Nov 29, 2016
1.140
1.200
1.120
1.140
421,298
+0.01(+0.88%)
Nov 28, 2016
1.210
1.230
1.130
1.130
303,951
-0.10(-8.13%)
Nov 25, 2016
1.220
1.240
1.200
1.230
144,801
+0.01(+0.82%)
Nov 23, 2016
1.220
1.220
1.220
0
+0.05(+4.27%)
Nov 22, 2016
1.150
1.170
1.119
1.170
375,177
+0.02(+1.74%)
Nov 21, 2016
1.210
1.250
1.140
1.150
416,012
-0.08(-6.50%)
Nov 18, 2016
1.210
1.230
1.150
1.230
362,641
+0.02(+1.65%)
Nov 17, 2016
1.190
1.220
1.142
1.210
482,517
+0.00(+0.00%)
Nov 16, 2016
1.210
1.250
1.150
1.210
604,887
-0.03(-2.42%)
Nov 15, 2016
1.320
1.320
1.200
1.240
663,384
-0.09(-6.77%)
Nov 14, 2016
1.310
1.380
1.300
1.330
575,083
+0.03(+2.31%)
Nov 11, 2016
1.300
1.340
1.250
1.300
782,505
+0.02(+1.56%)
Nov 10, 2016
1.290
1.310
1.130
1.280
2,151,814
+0.11(+9.40%)
Nov 09, 2016
1.190
1.270
1.090
1.170
1,816,765
+0.13(+12.50%)
Nov 08, 2016
0.9700
1.070
0.9350
1.040
649,020
+0.08(+8.60%)
Nov 07, 2016
0.9798
0.9798
0.9400
0.9576
446,779
+0.03(+3.08%)
Nov 04, 2016
0.9928
1.010
0.8402
0.9290
1,681,692
-0.08(-8.02%)
Nov 03, 2016
1.170
1.200
0.9420
1.010
818,155
-0.15(-12.93%)
Nov 02, 2016
1.300
1.340
1.160
1.160
569,104
-0.09(-7.20%)
Nov 01, 2016
1.220
1.290
1.210
1.250
260,519
+0.04(+3.31%)
Oct 31, 2016
1.240
1.260
1.210
1.210
234,104
-0.01(-0.82%)
Oct 28, 2016
1.240
1.250
1.190
1.220
193,902
-0.03(-2.40%)
Oct 27, 2016
1.300
1.310
1.230
1.250
456,958
-0.04(-3.10%)
Oct 26, 2016
1.320
1.340
1.290
1.290
227,065
-0.03(-2.27%)
Oct 25, 2016
1.350
1.370
1.300
1.320
234,787
-0.04(-2.94%)
Oct 24, 2016
1.390
1.400
1.350
1.360
144,122
-0.02(-1.45%)
Oct 21, 2016
1.380
1.410
1.340
1.380
188,408
-0.02(-1.43%)
Oct 20, 2016
1.350
1.400
1.350
1.400
119,240
+0.05(+3.70%)
Oct 19, 2016
1.380
1.420
1.350
1.350
167,960
-0.02(-1.46%)
Oct 18, 2016
1.370
1.400
1.340
1.370
146,963
+0.03(+2.24%)
Oct 17, 2016
1.440
1.450
1.320
1.340
327,320
-0.06(-4.29%)
Oct 14, 2016
1.460
1.480
1.400
1.400
211,795
-0.05(-3.45%)
Oct 13, 2016
1.450
1.490
1.450
1.450
214,755
-0.01(-0.68%)
Oct 12, 2016
1.470
1.480
1.450
1.460
218,659
+0.00(+0.00%)
Oct 11, 2016
1.510
1.520
1.440
1.460
525,239
-0.07(-4.58%)
Oct 10, 2016
1.530
1.550
1.500
1.530
165,402
+0.03(+2.00%)
Oct 07, 2016
1.520
1.560
1.500
1.500
266,032
-0.04(-2.60%)
Oct 06, 2016
1.570
1.584
1.535
1.540
149,608
-0.02(-1.28%)
Oct 05, 2016
1.550
1.600
1.520
1.560
251,172
+0.01(+0.65%)
Oct 04, 2016
1.580
1.610
1.540
1.550
398,678
-0.02(-1.27%)
Oct 03, 2016
1.590
1.600
1.550
1.570
263,480
+0.01(+0.64%)
Sep 30, 2016
1.520
1.580
1.495
1.560
324,708
+0.05(+3.31%)
Sep 29, 2016
1.580
1.620
1.500
1.510
419,541
-0.07(-4.43%)
Sep 28, 2016
1.570
1.600
1.545
1.580
456,614
+0.03(+1.94%)
Sep 27, 2016
1.660
1.770
1.530
1.550
2,196,879
+0.02(+1.31%)
Sep 26, 2016
1.460
1.560
1.450
1.530
394,723
+0.07(+4.79%)
Sep 23, 2016
1.460
1.500
1.450
1.460
176,216
-0.01(-0.68%)
Sep 22, 2016
1.480
1.500
1.450
1.470
263,089
+0.00(+0.00%)
Sep 21, 2016
1.550
1.570
1.450
1.470
352,569
-0.07(-4.55%)
Sep 20, 2016
1.520
1.565
1.520
1.540
336,506
+0.05(+3.36%)
Sep 19, 2016
1.480
1.550
1.470
1.490
412,124
+0.03(+2.05%)
Sep 16, 2016
1.400
1.480
1.390
1.460
993,706
+0.06(+4.29%)
Sep 15, 2016
1.380
1.420
1.370
1.400
549,686
+0.03(+2.19%)
Sep 14, 2016
1.390
1.409
1.360
1.370
370,327
-0.02(-1.44%)
Sep 13, 2016
1.450
1.450
1.380
1.390
291,502
-0.07(-4.79%)
Sep 12, 2016
1.430
1.460
1.400
1.460
341,475
+0.03(+2.10%)
Sep 09, 2016
1.490
1.510
1.430
1.430
652,937
-0.09(-5.92%)
Sep 08, 2016
1.480
1.530
1.450
1.520
486,135
+0.04(+2.70%)
Sep 07, 2016
1.500
1.520
1.450
1.480
405,369
-0.02(-1.33%)
Sep 06, 2016
1.550
1.570
1.500
1.500
566,597
-0.06(-3.85%)
Sep 02, 2016
1.550
1.560
1.560
1.560
393,100
+0.04(+2.63%)
Sep 01, 2016
1.510
1.600
1.510
1.520
126,399
+0.00(+0.00%)
Aug 31, 2016
1.580
1.590
1.490
1.520
600,072
-0.08(-5.00%)
Aug 30, 2016
1.600
1.650
1.600
1.600
130,824
+0.00(+0.00%)
Aug 29, 2016
1.660
1.700
1.590
1.600
373,924
-0.04(-2.44%)
Aug 26, 2016
1.650
1.680
1.600
1.640
243,179
+0.01(+0.61%)
Aug 25, 2016
1.590
1.685
1.590
1.630
323,438
+0.04(+2.52%)
Aug 24, 2016
1.690
1.790
1.590
1.590
606,584
-0.09(-5.36%)
Aug 23, 2016
1.730
1.790
1.680
1.680
285,063
-0.06(-3.45%)
Aug 22, 2016
1.620
1.770
1.580
1.740
615,641
+0.13(+8.07%)
Aug 19, 2016
1.640
1.670
1.610
1.610
233,011
-0.03(-1.83%)
Aug 18, 2016
1.630
1.650
1.600
1.640
190,986
+0.01(+0.61%)
Aug 17, 2016
1.640
1.650
1.600
1.630
258,190
-0.01(-0.61%)
Aug 16, 2016
1.640
1.660
1.630
1.640
374,967
-0.01(-0.61%)
Aug 15, 2016
1.640
1.710
1.630
1.650
380,987
+0.01(+0.61%)
Aug 12, 2016
1.610
1.660
1.600
1.640
359,806
+0.03(+1.86%)
Aug 11, 2016
1.510
1.620
1.510
1.610
591,506
+0.10(+6.62%)
Aug 10, 2016
1.610
1.660
1.481
1.510
901,641
-0.10(-6.21%)
Aug 09, 2016
1.670
1.700
1.600
1.610
784,068
-0.06(-3.59%)
Aug 08, 2016
1.730
1.780
1.670
1.670
770,501
-0.03(-1.76%)
Aug 05, 2016
1.680
1.750
1.680
1.700
450,578
+0.02(+1.19%)
Aug 04, 2016
1.760
1.800
1.650
1.680
648,281
-0.07(-4.00%)
Aug 03, 2016
1.650
1.750
1.640
1.750
494,438
+0.09(+5.42%)
Aug 02, 2016
1.700
1.720
1.630
1.660
583,071
-0.03(-1.78%)
Aug 01, 2016
1.690
1.720
1.630
1.690
598,962
+0.01(+0.60%)
Jul 29, 2016
1.600
1.720
1.550
1.680
1,247,028
+0.06(+3.70%)
Jul 28, 2016
1.600
1.640
1.580
1.620
489,950
+0.01(+0.62%)
Jul 27, 2016
1.570
1.650
1.570
1.610
576,162
+0.06(+3.87%)
Jul 26, 2016
1.560
1.600
1.520
1.550
617,826
-0.02(-1.27%)
Jul 25, 2016
1.530
1.600
1.450
1.570
707,909
+0.03(+1.95%)
Jul 22, 2016
1.590
1.590
1.510
1.540
779,590
-0.06(-3.75%)
Jul 21, 2016
1.690
1.776
1.565
1.600
2,088,421
-0.01(-0.62%)
Jul 20, 2016
1.500
1.650
1.490
1.610
3,213,388
+0.12(+8.05%)
Jul 19, 2016
1.500
1.539
1.420
1.490
1,355,451
-0.01(-0.67%)
Jul 18, 2016
1.400
1.520
1.360
1.500
1,684,698
+0.10(+7.14%)
Jul 15, 2016
1.360
1.400
1.330
1.400
550,055
+0.04(+2.94%)
Jul 14, 2016
1.360
1.370
1.320
1.360
449,824
+0.01(+0.74%)
Jul 13, 2016
1.430
1.450
1.310
1.350
851,204
-0.07(-4.93%)
Jul 12, 2016
1.400
1.440
1.370
1.420
1,075,188
+0.00(+0.00%)
Jul 11, 2016
1.420
1.530
1.370
1.420
2,526,972
+0.02(+1.43%)
Jul 08, 2016
1.310
1.430
1.320
1.400
1,912,172
+0.08(+6.06%)
Jul 07, 2016
1.280
1.320
1.280
1.320
933,202
+0.03(+2.33%)
Jul 05, 2016
1.350
1.370
1.280
1.290
968,866
-0.08(-5.84%)
Jul 01, 2016
1.330
1.370
1.370
1.370
925,800
+0.04(+3.01%)
Jun 30, 2016
1.380
1.460
1.310
1.330
2,201,231
-0.05(-3.62%)
Jun 29, 2016
1.330
1.390
1.320
1.380
1,444,545
+0.07(+5.34%)
Jun 28, 2016
1.340
1.360
1.270
1.310
1,313,076
+0.01(+0.77%)
Jun 27, 2016
1.320
1.385
1.270
1.300
1,238,936
-0.02(-1.52%)
Jun 24, 2016
1.270
1.340
1.240
1.320
2,122,192
+0.02(+1.54%)
Jun 23, 2016
1.340
1.370
1.280
1.300
1,471,312
-0.02(-1.52%)
Jun 22, 2016
1.310
1.390
1.240
1.320
2,231,897
+0.00(+0.00%)
Jun 21, 2016
1.400
1.439
1.300
1.320
2,134,884
-0.07(-5.04%)
Jun 20, 2016
1.600
1.620
1.390
1.390
2,448,921
-0.13(-8.55%)
Jun 17, 2016
1.470
1.550
1.460
1.520
4,134,084
+0.04(+2.70%)
Jun 16, 2016
1.560
1.570
1.410
1.480
4,050,443
-0.02(-1.33%)
Jun 15, 2016
1.350
1.910
1.310
1.500
11,014,269
+0.14(+10.29%)
Jun 14, 2016
1.450
1.560
1.240
1.360
19,676,848
-3.05(-69.16%)
Jun 13, 2016
4.760
5.000
4.380
4.410
664,500
-0.40(-8.32%)
Jun 10, 2016
5.000
5.010
4.790
4.810
292,490
-0.23(-4.56%)
Jun 09, 2016
5.620
5.640
5.020
5.040
511,404
-0.63(-11.11%)
Jun 08, 2016
5.570
5.680
5.385
5.670
488,081
+0.16(+2.90%)
Jun 07, 2016
5.600
5.790
5.490
5.510
618,383
-0.15(-2.65%)
Jun 06, 2016
5.670
5.730
5.510
5.660
503,368
+0.00(+0.00%)
Jun 03, 2016
5.750
5.750
5.480
5.660
390,048
-0.09(-1.57%)
Jun 02, 2016
5.300
5.770
5.300
5.750
468,875
+0.43(+8.08%)
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.