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
Chegg Inc
(NY:
CHGG
)
1.740
-0.100 (-5.43%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
7.750
7.750
7.510
7.610
459,832
-0.17(-2.19%)
May 28, 2015
7.780
7.890
7.740
7.780
721,958
-0.01(-0.13%)
May 27, 2015
7.700
7.880
7.620
7.790
520,369
+0.11(+1.43%)
May 26, 2015
7.810
7.810
7.650
7.680
361,382
-0.14(-1.79%)
May 22, 2015
7.910
7.820
7.820
7.820
210,400
-0.12(-1.51%)
May 21, 2015
7.950
7.990
7.900
7.940
275,807
-0.03(-0.38%)
May 20, 2015
8.000
8.000
7.830
7.970
257,707
+0.00(+0.00%)
May 19, 2015
7.960
8.020
7.870
7.970
473,195
-0.02(-0.25%)
May 18, 2015
8.180
8.200
7.990
7.990
647,750
-0.19(-2.32%)
May 15, 2015
8.190
8.230
8.120
8.180
306,437
-0.04(-0.49%)
May 14, 2015
8.640
8.650
8.210
8.220
499,142
-0.37(-4.31%)
May 13, 2015
8.520
8.680
8.520
8.590
1,079,937
-0.05(-0.58%)
May 12, 2015
8.620
8.650
8.390
8.640
712,823
-0.04(-0.46%)
May 11, 2015
8.440
8.770
8.411
8.680
808,884
+0.18(+2.12%)
May 08, 2015
8.540
8.720
8.330
8.500
928,031
-0.07(-0.82%)
May 07, 2015
8.040
8.620
7.630
8.570
4,028,020
+1.15(+15.50%)
May 06, 2015
7.320
7.460
7.250
7.420
687,074
+0.15(+2.06%)
May 05, 2015
7.360
7.400
7.200
7.270
403,686
-0.12(-1.62%)
May 04, 2015
7.450
7.560
7.350
7.390
468,310
-0.07(-0.94%)
May 01, 2015
7.420
7.630
7.340
7.460
596,339
+0.03(+0.40%)
Apr 30, 2015
7.700
7.810
7.390
7.430
566,575
-0.32(-4.13%)
Apr 29, 2015
7.980
7.980
7.720
7.750
407,838
-0.23(-2.88%)
Apr 28, 2015
7.940
8.040
7.800
7.980
272,410
+0.04(+0.50%)
Apr 27, 2015
8.100
8.180
7.891
7.940
585,588
-0.12(-1.49%)
Apr 24, 2015
8.100
8.130
8.040
8.060
178,267
-0.02(-0.25%)
Apr 23, 2015
8.050
8.140
8.050
8.080
278,359
+0.04(+0.50%)
Apr 22, 2015
8.060
8.140
8.000
8.040
287,009
+0.00(+0.00%)
Apr 21, 2015
7.990
8.190
7.970
8.040
593,135
+0.07(+0.88%)
Apr 20, 2015
7.980
8.020
7.900
7.970
220,916
+0.00(+0.00%)
Apr 17, 2015
8.050
8.110
7.760
7.970
638,246
-0.14(-1.73%)
Apr 16, 2015
8.180
8.200
8.010
8.110
309,087
-0.06(-0.73%)
Apr 15, 2015
8.140
8.250
8.050
8.170
299,446
+0.03(+0.37%)
Apr 14, 2015
8.060
8.240
8.060
8.140
407,983
+0.01(+0.12%)
Apr 13, 2015
7.990
8.193
7.950
8.130
678,506
+0.13(+1.63%)
Apr 10, 2015
8.040
8.200
8.000
8.000
260,708
+0.01(+0.13%)
Apr 09, 2015
7.930
8.060
7.870
7.990
611,836
+0.05(+0.63%)
Apr 08, 2015
7.810
7.980
7.800
7.940
201,277
+0.12(+1.53%)
Apr 07, 2015
7.860
8.000
7.820
7.820
343,862
-0.02(-0.26%)
Apr 06, 2015
7.830
7.930
7.760
7.840
457,795
-0.01(-0.13%)
Apr 02, 2015
7.740
7.850
7.850
7.850
332,600
+0.08(+1.03%)
Apr 01, 2015
7.930
7.960
7.650
7.770
541,054
-0.18(-2.26%)
Mar 31, 2015
8.010
8.010
7.930
7.950
249,217
-0.05(-0.62%)
Mar 30, 2015
7.990
8.090
7.880
8.000
276,907
+0.01(+0.13%)
Mar 27, 2015
7.970
8.000
7.890
7.990
370,933
+0.00(+0.00%)
Mar 26, 2015
8.090
8.100
7.950
7.990
394,598
-0.16(-1.96%)
Mar 25, 2015
8.430
8.530
8.100
8.150
1,337,302
-0.29(-3.44%)
Mar 24, 2015
8.380
8.470
8.360
8.440
253,163
+0.04(+0.48%)
Mar 23, 2015
8.500
8.560
8.300
8.400
705,357
-0.05(-0.59%)
Mar 20, 2015
8.560
8.570
8.360
8.450
732,868
-0.04(-0.47%)
Mar 19, 2015
8.490
8.550
8.450
8.490
430,242
+0.00(+0.00%)
Mar 18, 2015
8.440
8.590
8.355
8.490
419,787
+0.04(+0.47%)
Mar 17, 2015
8.470
8.500
8.320
8.450
496,820
-0.03(-0.35%)
Mar 16, 2015
8.570
8.610
8.430
8.480
453,401
-0.02(-0.24%)
Mar 13, 2015
8.680
8.745
8.300
8.500
455,577
-0.16(-1.85%)
Mar 12, 2015
8.470
8.750
8.410
8.660
856,333
+0.21(+2.49%)
Mar 11, 2015
8.200
8.560
8.200
8.450
581,426
+0.24(+2.92%)
Mar 10, 2015
8.240
8.320
8.140
8.210
481,279
-0.03(-0.36%)
Mar 09, 2015
8.290
8.355
8.140
8.240
583,939
-0.06(-0.72%)
Mar 06, 2015
8.430
8.600
8.290
8.300
684,580
-0.24(-2.81%)
Mar 05, 2015
8.740
8.750
8.250
8.540
2,291,515
-0.21(-2.40%)
Mar 04, 2015
8.150
8.850
8.090
8.750
2,066,287
+0.55(+6.71%)
Mar 03, 2015
8.210
8.430
8.070
8.200
1,438,022
-0.01(-0.12%)
Mar 02, 2015
8.160
8.265
7.910
8.210
1,301,867
+0.09(+1.11%)
Feb 27, 2015
8.030
8.260
7.950
8.120
1,687,729
+0.13(+1.63%)
Feb 26, 2015
8.350
8.550
7.870
7.990
2,293,256
-0.39(-4.65%)
Feb 25, 2015
8.520
8.550
8.130
8.380
2,388,437
-0.22(-2.56%)
Feb 24, 2015
7.700
8.710
7.430
8.600
9,976,854
+1.85(+27.41%)
Feb 23, 2015
6.450
6.820
6.380
6.750
705,194
+0.31(+4.81%)
Feb 20, 2015
6.600
6.610
6.400
6.440
372,212
-0.17(-2.57%)
Feb 19, 2015
6.510
6.700
6.450
6.610
337,845
+0.10(+1.54%)
Feb 18, 2015
6.550
6.640
6.490
6.510
265,981
-0.01(-0.15%)
Feb 17, 2015
6.470
6.600
6.400
6.520
216,652
+0.08(+1.24%)
Feb 13, 2015
6.500
6.440
6.440
6.440
348,700
-0.06(-0.92%)
Feb 12, 2015
6.530
6.650
6.470
6.500
171,678
+0.01(+0.15%)
Feb 11, 2015
6.600
6.688
6.460
6.490
155,685
-0.13(-1.96%)
Feb 10, 2015
6.750
6.750
6.410
6.620
272,083
-0.07(-1.05%)
Feb 09, 2015
6.670
6.800
6.650
6.690
266,725
-0.01(-0.15%)
Feb 06, 2015
6.710
6.800
6.600
6.700
195,153
-0.03(-0.45%)
Feb 05, 2015
6.770
6.840
6.690
6.730
152,098
-0.03(-0.44%)
Feb 04, 2015
6.700
6.870
6.650
6.760
172,088
+0.03(+0.45%)
Feb 03, 2015
6.640
6.740
6.500
6.730
295,539
+0.14(+2.12%)
Feb 02, 2015
6.640
6.700
6.500
6.590
219,879
-0.04(-0.60%)
Jan 30, 2015
6.610
6.770
6.610
6.630
272,965
-0.03(-0.45%)
Jan 29, 2015
6.800
6.800
6.620
6.660
303,581
-0.10(-1.48%)
Jan 28, 2015
7.110
7.170
6.700
6.760
479,202
-0.34(-4.79%)
Jan 27, 2015
6.940
7.250
6.830
7.100
511,311
+0.09(+1.28%)
Jan 26, 2015
7.100
7.160
6.970
7.010
121,546
-0.12(-1.68%)
Jan 23, 2015
7.000
7.210
6.890
7.130
275,735
+0.14(+2.00%)
Jan 22, 2015
6.650
7.000
6.600
6.990
251,944
+0.39(+5.91%)
Jan 21, 2015
6.600
6.710
6.520
6.600
275,823
-0.06(-0.90%)
Jan 20, 2015
6.700
6.721
6.610
6.660
233,924
-0.05(-0.75%)
Jan 16, 2015
6.640
6.800
6.620
6.710
218,431
+0.02(+0.30%)
Jan 15, 2015
7.000
7.000
6.530
6.690
361,182
-0.31(-4.43%)
Jan 14, 2015
6.750
7.080
6.700
7.000
257,959
+0.16(+2.34%)
Jan 13, 2015
7.090
7.190
6.750
6.840
270,436
-0.21(-2.98%)
Jan 12, 2015
7.140
7.200
6.900
7.050
334,689
-0.04(-0.56%)
Jan 09, 2015
6.990
7.250
6.980
7.090
472,066
+0.09(+1.29%)
Jan 08, 2015
6.940
7.050
6.852
7.000
359,092
+0.13(+1.89%)
Jan 07, 2015
6.840
6.890
6.670
6.870
252,769
+0.04(+0.59%)
Jan 06, 2015
6.800
6.900
6.490
6.830
329,720
+0.04(+0.59%)
Jan 05, 2015
6.960
7.060
6.620
6.790
517,121
-0.21(-3.00%)
Jan 02, 2015
6.950
7.030
6.795
7.000
372,091
+0.09(+1.30%)
Dec 31, 2014
6.900
6.910
6.910
6.910
288,800
+0.03(+0.44%)
Dec 30, 2014
6.990
7.010
6.870
6.880
142,095
-0.11(-1.57%)
Dec 29, 2014
7.020
7.050
6.860
6.990
190,679
-0.02(-0.29%)
Dec 26, 2014
6.900
7.050
6.870
7.010
166,312
+0.10(+1.45%)
Dec 24, 2014
7.000
6.910
6.910
6.910
116,500
-0.08(-1.14%)
Dec 23, 2014
6.950
7.040
6.910
6.990
388,685
+0.08(+1.16%)
Dec 22, 2014
6.630
6.910
6.571
6.910
455,153
+0.30(+4.54%)
Dec 19, 2014
6.560
6.610
6.550
6.610
701,562
+0.01(+0.15%)
Dec 18, 2014
6.700
6.745
6.590
6.600
235,294
+0.00(+0.00%)
Dec 17, 2014
6.350
6.600
6.340
6.600
574,777
+0.24(+3.77%)
Dec 16, 2014
6.450
6.530
6.360
6.360
204,988
-0.08(-1.24%)
Dec 15, 2014
6.420
6.510
6.397
6.440
237,330
+0.03(+0.47%)
Dec 12, 2014
6.370
6.490
6.340
6.410
179,187
-0.06(-0.93%)
Dec 11, 2014
6.500
6.600
6.450
6.470
193,788
-0.01(-0.15%)
Dec 10, 2014
6.480
6.590
6.440
6.480
223,370
-0.02(-0.31%)
Dec 09, 2014
6.140
6.500
6.140
6.500
325,640
+0.28(+4.50%)
Dec 08, 2014
6.350
6.470
6.195
6.220
296,867
-0.19(-2.96%)
Dec 05, 2014
6.450
6.630
6.390
6.410
385,062
-0.04(-0.62%)
Dec 04, 2014
6.370
6.460
6.310
6.450
163,894
+0.10(+1.57%)
Dec 03, 2014
6.480
6.570
6.310
6.350
388,005
-0.14(-2.16%)
Dec 02, 2014
6.400
6.510
6.310
6.490
428,167
+0.11(+1.72%)
Dec 01, 2014
6.750
6.820
6.370
6.380
362,229
-0.38(-5.62%)
Nov 28, 2014
6.940
6.940
6.760
6.760
175,498
-0.14(-2.03%)
Nov 26, 2014
6.760
6.900
6.900
6.900
184,600
+0.10(+1.47%)
Nov 25, 2014
6.800
6.840
6.700
6.800
342,913
-0.01(-0.15%)
Nov 24, 2014
6.770
6.850
6.650
6.810
224,141
+0.05(+0.74%)
Nov 21, 2014
6.700
6.780
6.620
6.760
291,954
+0.20(+3.05%)
Nov 20, 2014
6.400
6.630
6.370
6.560
187,607
+0.12(+1.86%)
Nov 19, 2014
6.640
6.720
6.410
6.440
247,867
-0.24(-3.59%)
Nov 18, 2014
6.580
6.720
6.540
6.680
214,391
+0.10(+1.52%)
Nov 17, 2014
6.900
7.000
6.535
6.580
302,502
-0.32(-4.64%)
Nov 14, 2014
6.900
6.940
6.750
6.900
168,931
+0.04(+0.58%)
Nov 13, 2014
6.960
6.990
6.735
6.860
264,014
-0.07(-1.01%)
Nov 12, 2014
6.960
6.989
6.780
6.930
575,139
-0.06(-0.86%)
Nov 11, 2014
6.920
7.000
6.830
6.990
258,243
+0.06(+0.87%)
Nov 10, 2014
6.710
7.080
6.680
6.930
868,114
+0.21(+3.12%)
Nov 07, 2014
6.750
6.810
6.640
6.720
403,303
-0.03(-0.44%)
Nov 06, 2014
6.600
6.790
6.570
6.750
566,354
+0.09(+1.35%)
Nov 05, 2014
6.340
6.690
6.270
6.660
592,520
+0.34(+5.38%)
Nov 04, 2014
6.350
6.370
6.000
6.320
942,438
-0.25(-3.81%)
Nov 03, 2014
6.690
6.690
6.500
6.570
408,792
-0.08(-1.20%)
Oct 31, 2014
6.440
6.700
6.320
6.650
545,574
+0.35(+5.56%)
Oct 30, 2014
6.090
6.320
6.030
6.300
627,089
+0.18(+2.94%)
Oct 29, 2014
6.270
6.280
6.060
6.120
241,435
-0.14(-2.24%)
Oct 28, 2014
6.110
6.340
6.000
6.260
417,925
+0.19(+3.13%)
Oct 27, 2014
6.140
6.150
6.150
6.070
267,526
-0.08(-1.30%)
Oct 24, 2014
5.840
6.230
5.840
6.150
517,223
+0.32(+5.49%)
Oct 23, 2014
5.960
6.050
5.800
5.830
297,614
-0.06(-1.02%)
Oct 22, 2014
6.000
6.110
5.880
5.890
246,060
-0.12(-2.00%)
Oct 21, 2014
6.150
6.150
5.940
6.010
329,764
-0.10(-1.64%)
Oct 20, 2014
6.010
6.188
6.010
6.110
156,997
+0.06(+0.99%)
Oct 17, 2014
6.460
6.460
6.040
6.050
252,137
-0.32(-5.02%)
Oct 16, 2014
6.330
6.500
6.270
6.370
517,366
-0.06(-0.93%)
Oct 15, 2014
5.860
6.430
5.800
6.430
508,407
+0.45(+7.53%)
Oct 14, 2014
5.810
6.030
5.760
5.980
448,993
+0.22(+3.82%)
Oct 13, 2014
5.770
5.880
5.530
5.760
555,660
+0.00(+0.00%)
Oct 10, 2014
5.920
6.020
5.700
5.760
610,550
-0.23(-3.84%)
Oct 09, 2014
6.140
6.200
5.920
5.990
933,214
-0.15(-2.44%)
Oct 08, 2014
6.090
6.210
6.090
6.140
705,990
+0.04(+0.66%)
Oct 07, 2014
6.230
6.250
6.095
6.100
683,394
-0.18(-2.87%)
Oct 06, 2014
6.420
6.500
6.250
6.280
589,075
-0.12(-1.88%)
Oct 03, 2014
6.320
6.450
6.278
6.400
464,986
+0.15(+2.40%)
Oct 02, 2014
6.180
6.350
6.180
6.250
525,538
+0.08(+1.30%)
Oct 01, 2014
6.240
6.260
6.130
6.170
436,513
-0.07(-1.12%)
Sep 30, 2014
6.310
6.350
6.120
6.240
545,641
-0.09(-1.42%)
Sep 29, 2014
6.100
6.340
6.100
6.330
430,298
+0.18(+2.93%)
Sep 26, 2014
6.150
6.175
6.100
6.150
177,048
+0.01(+0.16%)
Sep 25, 2014
6.240
6.240
6.080
6.140
331,420
-0.11(-1.76%)
Sep 24, 2014
6.110
6.330
6.070
6.250
280,330
+0.16(+2.63%)
Sep 23, 2014
6.130
6.235
6.050
6.090
554,410
-0.06(-0.98%)
Sep 22, 2014
6.450
6.450
6.040
6.150
542,749
-0.33(-5.09%)
Sep 19, 2014
6.580
6.700
6.450
6.480
960,667
-0.10(-1.52%)
Sep 18, 2014
6.590
6.630
6.460
6.580
332,128
+0.00(+0.00%)
Sep 17, 2014
6.500
6.670
6.490
6.580
256,627
+0.09(+1.39%)
Sep 16, 2014
6.400
6.680
6.400
6.490
339,684
+0.09(+1.41%)
Sep 15, 2014
6.560
6.580
6.363
6.400
546,979
-0.18(-2.74%)
Sep 12, 2014
6.770
6.790
6.535
6.580
272,471
-0.18(-2.66%)
Sep 11, 2014
6.570
6.828
6.570
6.760
243,232
+0.14(+2.11%)
Sep 10, 2014
6.610
6.720
6.580
6.620
366,750
+0.01(+0.15%)
Sep 09, 2014
6.850
6.880
6.590
6.610
275,744
-0.26(-3.78%)
Sep 08, 2014
6.770
6.910
6.670
6.870
287,490
+0.09(+1.33%)
Sep 05, 2014
6.610
6.800
6.510
6.780
199,962
+0.13(+1.95%)
Sep 04, 2014
6.520
6.710
6.520
6.650
284,734
+0.16(+2.47%)
Sep 03, 2014
6.750
6.840
6.290
6.490
695,049
-0.25(-3.71%)
Sep 02, 2014
6.940
6.980
6.560
6.740
693,250
-0.17(-2.46%)
Aug 29, 2014
6.840
6.910
6.910
6.910
325,700
+0.11(+1.62%)
Aug 28, 2014
6.840
6.915
6.750
6.800
327,094
-0.04(-0.58%)
Aug 27, 2014
6.900
6.935
6.720
6.840
293,934
-0.03(-0.44%)
Aug 26, 2014
6.990
6.980
6.761
6.870
374,399
-0.11(-1.58%)
Aug 25, 2014
6.890
7.070
6.857
6.980
270,443
+0.13(+1.90%)
Aug 22, 2014
6.950
6.988
6.780
6.850
478,467
-0.12(-1.72%)
Aug 21, 2014
6.950
7.040
6.820
6.970
279,144
-0.01(-0.14%)
Aug 20, 2014
7.320
7.320
6.840
6.980
586,377
-0.38(-5.16%)
Aug 19, 2014
7.320
7.390
7.230
7.360
338,378
+0.03(+0.41%)
Aug 18, 2014
7.240
7.400
7.110
7.330
691,725
+0.15(+2.09%)
Aug 15, 2014
7.010
7.310
7.000
7.180
606,485
+0.25(+3.61%)
Aug 14, 2014
7.020
7.050
6.910
6.930
188,346
-0.10(-1.42%)
Aug 13, 2014
6.900
7.230
6.880
7.030
379,106
+0.19(+2.78%)
Aug 12, 2014
7.100
7.130
6.820
6.840
318,572
-0.28(-3.93%)
Aug 11, 2014
7.010
7.270
7.010
7.120
496,938
+0.09(+1.28%)
Aug 08, 2014
7.090
7.170
7.000
7.030
301,235
-0.12(-1.68%)
Aug 07, 2014
7.340
7.350
7.062
7.150
584,139
-0.20(-2.72%)
Aug 06, 2014
7.020
7.490
6.900
7.350
1,527,666
+0.25(+3.52%)
Aug 05, 2014
6.730
7.460
6.560
7.100
3,709,879
+1.21(+20.54%)
Aug 04, 2014
6.430
6.490
5.830
5.890
1,434,855
-0.55(-8.54%)
Aug 01, 2014
6.480
6.530
6.210
6.440
720,415
+0.01(+0.16%)
Jul 31, 2014
6.290
6.480
6.240
6.430
622,091
+0.06(+0.94%)
Jul 30, 2014
6.400
6.460
6.290
6.370
591,785
+0.03(+0.47%)
Jul 29, 2014
6.300
6.440
6.230
6.340
407,948
+0.03(+0.48%)
Jul 28, 2014
6.080
6.330
6.010
6.310
658,088
+0.26(+4.30%)
Jul 25, 2014
6.000
6.200
5.920
6.050
636,935
+0.07(+1.17%)
Jul 24, 2014
5.950
6.010
5.860
5.980
331,531
+0.06(+1.01%)
Jul 23, 2014
6.060
6.170
5.905
5.920
153,131
-0.14(-2.31%)
Jul 22, 2014
6.080
6.240
6.050
6.060
226,166
-0.02(-0.33%)
Jul 21, 2014
5.980
6.120
5.900
6.080
341,186
+0.06(+1.00%)
Jul 18, 2014
5.810
6.030
5.800
6.020
417,544
+0.20(+3.44%)
Jul 17, 2014
6.120
6.120
5.760
5.820
584,131
-0.31(-5.06%)
Jul 16, 2014
6.400
6.450
5.970
6.130
647,577
-0.22(-3.46%)
Jul 15, 2014
6.500
6.540
6.315
6.350
255,501
-0.17(-2.61%)
Jul 14, 2014
6.560
6.680
6.490
6.520
234,347
+0.02(+0.31%)
Jul 11, 2014
6.500
6.580
6.450
6.500
284,424
+0.00(+0.00%)
Jul 10, 2014
6.450
6.540
6.385
6.500
433,155
-0.06(-0.91%)
Jul 09, 2014
6.550
6.690
6.530
6.560
387,729
+0.01(+0.15%)
Jul 08, 2014
6.720
6.740
6.500
6.550
556,062
-0.21(-3.11%)
Jul 07, 2014
6.820
6.820
6.700
6.760
400,104
-0.08(-1.17%)
Jul 03, 2014
6.830
6.840
6.840
6.840
237,600
+0.02(+0.29%)
Jul 02, 2014
6.780
6.950
6.760
6.820
492,797
+0.05(+0.74%)
Jul 01, 2014
7.080
7.080
6.760
6.770
550,009
-0.27(-3.84%)
Jun 30, 2014
7.290
7.290
6.650
7.040
1,194,350
-0.25(-3.43%)
Jun 27, 2014
7.210
7.330
7.000
7.290
5,144,631
+0.03(+0.41%)
Jun 26, 2014
7.780
7.950
6.580
7.260
2,574,768
-0.55(-7.04%)
Jun 25, 2014
7.720
8.110
7.620
7.810
1,872,414
+0.00(+0.00%)
Jun 24, 2014
7.710
7.980
7.600
7.810
878,788
+0.09(+1.17%)
Jun 23, 2014
7.700
7.780
7.460
7.720
884,285
+0.00(+0.00%)
Jun 20, 2014
7.600
7.770
7.490
7.720
1,223,751
+0.12(+1.58%)
Jun 19, 2014
7.630
7.810
7.400
7.600
718,838
-0.02(-0.26%)
Jun 18, 2014
7.340
7.950
7.240
7.620
1,158,673
+0.24(+3.25%)
Jun 17, 2014
7.310
7.400
6.990
7.380
807,263
+0.08(+1.10%)
Jun 16, 2014
6.400
7.320
6.400
7.300
1,564,569
+0.93(+14.60%)
Jun 13, 2014
6.410
6.480
6.150
6.370
486,703
-0.01(-0.16%)
Jun 12, 2014
6.740
6.795
6.290
6.380
1,050,089
-0.47(-6.86%)
Jun 11, 2014
6.550
6.940
6.340
6.850
436,155
+0.22(+3.32%)
Jun 10, 2014
6.770
7.000
6.590
6.630
1,276,591
+0.35(+5.57%)
Jun 06, 2014
6.000
6.300
5.950
6.280
675,027
+0.28(+4.67%)
Jun 05, 2014
5.890
6.000
5.820
6.000
447,620
+0.11(+1.87%)
Jun 04, 2014
5.820
5.980
5.630
5.890
508,669
+0.08(+1.38%)
Jun 03, 2014
5.500
5.820
5.455
5.810
1,104,156
+0.40(+7.39%)
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.