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
Harsco Corp
(NY:
HSC
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 16, 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
6.400
6.740
6.350
6.580
653,515
+0.20(+3.13%)
May 27, 2016
6.320
6.380
6.380
6.380
408,800
+0.05(+0.79%)
May 26, 2016
6.720
6.820
6.320
6.330
534,013
-0.28(-4.24%)
May 25, 2016
6.380
6.750
6.370
6.610
521,780
+0.30(+4.75%)
May 24, 2016
6.260
6.380
6.200
6.310
522,513
+0.06(+0.96%)
May 23, 2016
6.000
6.330
5.950
6.250
625,625
+0.22(+3.65%)
May 20, 2016
6.000
6.130
5.960
6.030
506,668
+0.08(+1.34%)
May 19, 2016
6.000
6.170
5.820
5.950
525,309
-0.16(-2.62%)
May 18, 2016
6.210
6.390
6.060
6.110
500,134
-0.23(-3.63%)
May 17, 2016
6.440
6.700
6.284
6.340
1,000,590
-0.15(-2.31%)
May 16, 2016
6.460
6.710
6.420
6.490
467,377
+0.12(+1.88%)
May 13, 2016
6.510
6.670
6.370
6.370
503,431
-0.19(-2.90%)
May 12, 2016
6.790
6.870
6.385
6.560
666,499
-0.19(-2.81%)
May 11, 2016
6.740
6.980
6.630
6.750
620,777
+0.02(+0.30%)
May 10, 2016
6.620
6.790
6.620
6.730
725,692
+0.14(+2.12%)
May 09, 2016
6.830
6.830
6.550
6.590
483,200
-0.41(-5.86%)
May 06, 2016
6.840
7.140
6.770
7.000
659,495
+0.16(+2.34%)
May 05, 2016
6.730
7.000
6.560
6.840
894,714
+0.22(+3.32%)
May 04, 2016
6.800
6.820
6.310
6.620
1,328,880
-0.27(-3.92%)
May 03, 2016
7.090
7.090
6.660
6.890
822,147
-0.28(-3.91%)
May 02, 2016
7.120
7.210
6.900
7.170
552,247
+0.08(+1.13%)
Apr 29, 2016
7.270
7.370
6.950
7.090
648,489
-0.10(-1.39%)
Apr 28, 2016
7.330
7.490
7.140
7.190
556,712
-0.20(-2.71%)
Apr 27, 2016
7.260
7.480
7.170
7.390
810,675
+0.14(+1.93%)
Apr 26, 2016
7.010
7.260
6.791
7.250
755,408
+0.32(+4.62%)
Apr 25, 2016
7.350
7.370
6.800
6.930
828,724
-0.48(-6.48%)
Apr 22, 2016
7.430
7.560
7.310
7.410
1,204,883
+0.00(+0.00%)
Apr 21, 2016
7.400
7.550
7.310
7.410
1,125,141
+0.05(+0.68%)
Apr 20, 2016
6.860
7.420
6.780
7.360
1,558,234
+0.51(+7.45%)
Apr 19, 2016
6.580
6.890
6.580
6.850
945,864
+0.34(+5.22%)
Apr 18, 2016
6.250
6.560
6.220
6.510
934,603
+0.15(+2.36%)
Apr 15, 2016
6.110
6.415
6.110
6.360
890,360
+0.20(+3.25%)
Apr 14, 2016
6.310
6.321
6.040
6.160
717,131
-0.11(-1.75%)
Apr 13, 2016
5.980
6.290
5.960
6.270
912,413
+0.30(+5.03%)
Apr 12, 2016
5.680
6.065
5.650
5.970
607,513
+0.31(+5.48%)
Apr 11, 2016
5.330
5.795
5.300
5.660
697,369
+0.20(+3.66%)
Apr 08, 2016
5.310
5.700
5.300
5.460
571,048
+0.25(+4.80%)
Apr 07, 2016
5.200
5.300
5.100
5.210
495,876
-0.04(-0.76%)
Apr 06, 2016
5.250
5.360
5.000
5.250
752,482
+0.02(+0.38%)
Apr 05, 2016
5.250
5.410
5.175
5.230
535,014
-0.09(-1.69%)
Apr 04, 2016
5.390
5.600
5.290
5.320
636,848
-0.06(-1.12%)
Apr 01, 2016
5.300
5.450
5.190
5.380
831,820
-0.07(-1.28%)
Mar 31, 2016
5.380
5.490
5.247
5.450
843,634
+0.03(+0.55%)
Mar 30, 2016
5.640
5.690
5.290
5.420
845,722
-0.13(-2.34%)
Mar 29, 2016
5.210
5.560
5.135
5.550
666,672
+0.25(+4.72%)
Mar 28, 2016
5.390
5.400
5.140
5.300
635,283
-0.10(-1.85%)
Mar 24, 2016
5.200
5.400
5.400
5.400
655,200
+0.07(+1.31%)
Mar 23, 2016
5.480
5.520
5.320
5.330
687,912
-0.21(-3.79%)
Mar 22, 2016
5.510
5.630
5.490
5.540
789,596
-0.14(-2.46%)
Mar 21, 2016
5.680
5.810
5.590
5.680
1,103,495
-0.03(-0.53%)
Mar 18, 2016
5.920
5.960
5.530
5.710
2,102,641
-0.02(-0.35%)
Mar 17, 2016
5.100
5.780
5.050
5.730
1,756,499
+0.65(+12.80%)
Mar 16, 2016
4.780
5.160
4.760
5.080
944,515
+0.31(+6.50%)
Mar 15, 2016
4.870
4.870
4.580
4.770
819,928
-0.23(-4.60%)
Mar 14, 2016
4.870
5.100
4.820
5.000
846,442
+0.05(+1.01%)
Mar 11, 2016
4.680
5.040
4.680
4.950
1,174,870
+0.31(+6.68%)
Mar 10, 2016
4.630
4.670
4.460
4.640
931,530
+0.00(+0.00%)
Mar 09, 2016
4.760
4.860
4.400
4.640
1,013,214
-0.06(-1.28%)
Mar 08, 2016
4.920
4.970
4.500
4.700
1,348,095
-0.28(-5.62%)
Mar 07, 2016
4.800
5.060
4.710
4.980
1,687,686
+0.32(+6.87%)
Mar 04, 2016
4.220
4.790
4.215
4.660
2,807,932
+0.49(+11.75%)
Mar 03, 2016
3.860
4.195
3.790
4.170
2,866,188
+0.40(+10.61%)
Mar 02, 2016
3.660
3.830
3.550
3.770
3,221,096
+0.10(+2.72%)
Mar 01, 2016
3.920
3.940
3.650
3.670
2,618,497
-0.12(-3.17%)
Feb 29, 2016
4.018
4.130
3.760
3.790
3,406,254
-0.11(-2.82%)
Feb 26, 2016
5.880
5.945
3.820
3.900
7,062,419
-2.32(-37.30%)
Feb 25, 2016
6.190
6.260
6.000
6.220
623,600
+0.04(+0.65%)
Feb 24, 2016
5.920
6.210
5.810
6.180
648,322
+0.07(+1.15%)
Feb 23, 2016
6.240
6.420
6.070
6.110
368,789
-0.24(-3.78%)
Feb 22, 2016
6.100
6.460
6.080
6.350
508,470
+0.37(+6.19%)
Feb 19, 2016
6.100
6.110
5.850
5.980
457,404
-0.17(-2.76%)
Feb 18, 2016
6.230
6.290
5.980
6.150
570,025
-0.06(-0.97%)
Feb 17, 2016
6.020
6.340
5.930
6.210
676,057
+0.28(+4.72%)
Feb 16, 2016
5.950
6.005
5.760
5.930
645,980
+0.06(+1.02%)
Feb 12, 2016
5.560
5.870
5.870
5.870
507,000
+0.23(+4.08%)
Feb 11, 2016
5.710
5.820
5.515
5.640
549,053
-0.15(-2.59%)
Feb 10, 2016
6.030
6.060
5.775
5.790
686,923
-0.27(-4.46%)
Feb 09, 2016
6.310
6.455
6.015
6.060
607,723
-0.51(-7.76%)
Feb 08, 2016
6.520
6.680
6.390
6.570
667,072
-0.09(-1.35%)
Feb 05, 2016
6.740
6.995
6.610
6.660
750,405
-0.18(-2.63%)
Feb 04, 2016
6.560
7.090
6.490
6.840
877,137
+0.31(+4.75%)
Feb 03, 2016
6.280
6.570
6.010
6.530
960,887
+0.38(+6.18%)
Feb 02, 2016
6.230
6.300
6.045
6.150
575,680
-0.33(-5.09%)
Feb 01, 2016
6.350
6.540
6.130
6.480
819,979
+0.04(+0.62%)
Jan 29, 2016
6.300
6.530
6.240
6.440
1,227,453
+0.20(+3.21%)
Jan 28, 2016
6.400
6.530
6.195
6.240
770,302
+0.06(+0.97%)
Jan 27, 2016
6.210
6.430
6.040
6.180
579,250
-0.06(-0.96%)
Jan 26, 2016
5.750
6.300
5.750
6.240
906,794
+0.49(+8.52%)
Jan 25, 2016
5.900
6.110
5.730
5.750
496,196
-0.26(-4.33%)
Jan 22, 2016
5.980
6.360
5.960
6.010
820,984
+0.20(+3.44%)
Jan 21, 2016
5.420
5.855
5.380
5.810
1,219,637
+0.46(+8.60%)
Jan 20, 2016
5.680
5.740
5.280
5.350
1,852,795
-0.52(-8.86%)
Jan 19, 2016
6.080
6.130
5.700
5.870
986,792
-0.12(-2.00%)
Jan 15, 2016
6.100
5.990
5.990
5.990
962,900
-0.38(-5.97%)
Jan 14, 2016
6.320
6.440
6.150
6.370
867,082
+0.13(+2.08%)
Jan 13, 2016
6.490
6.690
6.210
6.240
726,453
-0.25(-3.84%)
Jan 12, 2016
6.767
6.836
6.310
6.489
909,639
-0.21(-3.11%)
Jan 11, 2016
7.064
7.084
6.598
6.697
874,666
-0.35(-4.93%)
Jan 08, 2016
7.045
7.303
7.035
7.045
1,144,040
+0.03(+0.42%)
Jan 07, 2016
7.144
7.283
7.015
7.015
937,295
-0.31(-4.20%)
Jan 06, 2016
7.501
7.541
7.263
7.322
627,379
-0.34(-4.40%)
Jan 05, 2016
7.610
7.680
7.342
7.660
837,292
+0.06(+0.78%)
Jan 04, 2016
7.660
7.690
7.412
7.600
809,277
-0.22(-2.79%)
Dec 31, 2015
7.729
7.819
7.819
7.819
938,216
+0.01(+0.13%)
Dec 30, 2015
7.838
8.017
7.779
7.809
553,286
-0.12(-1.50%)
Dec 29, 2015
7.868
7.987
7.630
7.928
676,078
+0.11(+1.40%)
Dec 28, 2015
8.086
8.156
7.789
7.819
774,937
-0.37(-4.48%)
Dec 24, 2015
8.424
8.186
8.186
8.186
513,101
-0.24(-2.83%)
Dec 23, 2015
8.196
8.444
8.057
8.424
918,345
+0.33(+4.04%)
Dec 22, 2015
7.938
8.141
7.670
8.096
699,043
+0.18(+2.26%)
Dec 21, 2015
8.106
8.136
7.838
7.918
673,754
-0.11(-1.36%)
Dec 18, 2015
8.245
8.265
7.987
8.027
1,506,972
-0.22(-2.65%)
Dec 17, 2015
8.404
8.473
8.191
8.245
635,075
-0.19(-2.24%)
Dec 16, 2015
8.424
8.692
8.334
8.434
567,266
+0.03(+0.35%)
Dec 15, 2015
8.583
8.632
8.354
8.404
721,423
-0.09(-1.05%)
Dec 14, 2015
8.533
8.592
8.369
8.493
833,744
-0.04(-0.47%)
Dec 11, 2015
8.781
8.781
8.473
8.533
684,909
-0.28(-3.15%)
Dec 10, 2015
8.751
8.989
8.721
8.811
586,407
+0.00(+0.00%)
Dec 09, 2015
8.731
9.084
8.672
8.811
767,518
+0.08(+0.91%)
Dec 08, 2015
8.860
8.950
8.652
8.731
747,603
-0.32(-3.51%)
Dec 07, 2015
9.634
9.743
8.890
9.049
738,150
-0.73(-7.51%)
Dec 04, 2015
10.02
10.03
9.674
9.783
651,817
-0.27(-2.67%)
Dec 03, 2015
10.16
10.17
9.689
10.05
835,011
-0.02(-0.20%)
Dec 02, 2015
10.20
10.51
10.05
10.07
894,442
-0.24(-2.31%)
Dec 01, 2015
10.41
10.52
10.25
10.31
782,264
-0.05(-0.48%)
Nov 30, 2015
10.26
10.52
10.21
10.36
670,172
+0.16(+1.56%)
Nov 27, 2015
10.27
10.39
10.15
10.20
205,175
-0.10(-0.96%)
Nov 25, 2015
10.17
10.30
10.30
10.30
436,806
+0.08(+0.78%)
Nov 24, 2015
9.823
10.26
9.823
10.22
855,642
+0.44(+4.46%)
Nov 23, 2015
9.872
10.03
9.773
9.783
479,614
-0.10(-1.00%)
Nov 20, 2015
9.972
10.06
9.808
9.882
544,889
-0.01(-0.10%)
Nov 19, 2015
9.565
9.952
9.565
9.892
534,458
+0.29(+3.00%)
Nov 18, 2015
9.485
9.624
9.366
9.605
757,926
+0.22(+2.33%)
Nov 17, 2015
9.664
9.684
9.337
9.386
731,857
-0.22(-2.27%)
Nov 16, 2015
9.704
9.843
9.337
9.605
900,319
-0.11(-1.12%)
Nov 13, 2015
9.674
9.843
9.466
9.714
813,981
+0.03(+0.31%)
Nov 12, 2015
9.922
10.05
9.634
9.684
922,897
-0.40(-3.94%)
Nov 11, 2015
10.63
10.72
9.972
10.08
1,171,802
-0.53(-4.96%)
Nov 10, 2015
10.80
11.07
10.40
10.61
1,364,874
-0.26(-2.37%)
Nov 09, 2015
10.32
12.44
10.09
10.86
1,956,176
-0.12(-1.08%)
Nov 06, 2015
10.73
11.04
10.45
10.98
846,795
+0.13(+1.19%)
Nov 05, 2015
10.81
10.97
10.61
10.85
490,546
+0.01(+0.09%)
Nov 04, 2015
10.91
11.09
10.74
10.84
606,093
-0.10(-0.91%)
Nov 03, 2015
10.98
11.26
10.78
10.94
720,391
-0.09(-0.81%)
Nov 02, 2015
10.58
11.15
10.57
11.03
607,748
+0.39(+3.64%)
Oct 30, 2015
10.54
10.80
10.39
10.65
515,204
+0.14(+1.32%)
Oct 29, 2015
10.56
10.79
10.43
10.51
693,857
-0.09(-0.84%)
Oct 28, 2015
10.25
10.73
10.21
10.60
689,620
+0.41(+3.99%)
Oct 27, 2015
10.31
10.42
10.04
10.19
633,182
-0.25(-2.38%)
Oct 26, 2015
10.81
10.83
10.39
10.44
596,731
-0.39(-3.57%)
Oct 23, 2015
10.81
10.99
10.67
10.82
661,631
+0.13(+1.21%)
Oct 22, 2015
10.60
10.89
10.46
10.70
669,085
+0.25(+2.37%)
Oct 21, 2015
10.60
10.77
10.41
10.45
618,777
-0.16(-1.50%)
Oct 20, 2015
10.43
10.90
10.38
10.61
905,896
+0.10(+0.94%)
Oct 19, 2015
10.62
10.80
10.40
10.51
1,137,462
-0.26(-2.40%)
Oct 16, 2015
10.20
10.99
10.20
10.77
2,320,381
+0.85(+8.61%)
Oct 15, 2015
9.724
9.962
9.545
9.912
883,151
+0.17(+1.73%)
Oct 14, 2015
9.505
9.972
9.505
9.743
993,433
+0.26(+2.72%)
Oct 13, 2015
9.862
10.09
9.456
9.485
1,160,976
-0.45(-4.54%)
Oct 12, 2015
10.45
10.45
9.645
9.937
1,174,137
-0.48(-4.57%)
Oct 09, 2015
10.57
10.85
10.33
10.41
548,581
-0.04(-0.37%)
Oct 08, 2015
10.18
10.62
10.12
10.45
918,103
+0.29(+2.87%)
Oct 07, 2015
10.21
10.59
9.869
10.16
972,722
-0.11(-1.04%)
Oct 06, 2015
9.956
10.41
9.878
10.27
755,857
+0.31(+3.13%)
Oct 05, 2015
9.441
10.06
9.315
9.956
769,252
+0.66(+7.11%)
Oct 02, 2015
8.828
9.324
8.702
9.295
720,783
+0.42(+4.71%)
Oct 01, 2015
8.887
9.042
8.576
8.877
1,272,872
+0.06(+0.66%)
Sep 30, 2015
8.692
8.955
8.649
8.819
780,448
+0.23(+2.72%)
Sep 29, 2015
8.556
8.751
8.483
8.585
833,052
+0.03(+0.34%)
Sep 28, 2015
8.858
8.897
8.469
8.556
899,983
-0.43(-4.76%)
Sep 25, 2015
9.188
9.198
8.819
8.984
834,605
-0.17(-1.81%)
Sep 24, 2015
8.790
9.188
8.673
9.149
1,029,900
+0.28(+3.18%)
Sep 23, 2015
9.538
9.558
8.790
8.867
1,150,533
-0.57(-6.08%)
Sep 22, 2015
9.558
9.723
9.130
9.441
1,273,161
-0.36(-3.67%)
Sep 21, 2015
10.10
10.12
9.665
9.801
807,252
-0.25(-2.51%)
Sep 18, 2015
10.50
10.50
9.879
10.05
1,322,497
-0.62(-5.83%)
Sep 17, 2015
11.05
11.06
10.61
10.68
903,853
-0.44(-3.94%)
Sep 16, 2015
10.59
11.12
10.49
11.11
664,222
+0.53(+4.96%)
Sep 15, 2015
10.39
10.66
10.36
10.59
530,684
+0.20(+1.97%)
Sep 14, 2015
10.70
10.70
10.35
10.38
498,117
-0.32(-3.00%)
Sep 11, 2015
10.59
10.75
10.57
10.71
575,771
+0.03(+0.27%)
Sep 10, 2015
10.74
10.87
10.65
10.68
452,547
-0.08(-0.72%)
Sep 09, 2015
11.28
11.33
10.72
10.75
803,077
-0.39(-3.49%)
Sep 08, 2015
10.98
11.20
10.74
11.14
796,651
+0.37(+3.43%)
Sep 04, 2015
10.78
10.77
10.77
10.77
442,867
-0.20(-1.86%)
Sep 03, 2015
10.96
11.18
10.84
10.98
691,232
+0.01(+0.09%)
Sep 02, 2015
10.93
10.97
10.57
10.97
903,350
+0.28(+2.64%)
Sep 01, 2015
10.90
11.08
10.63
10.69
785,035
-0.55(-4.93%)
Aug 31, 2015
10.83
11.38
10.72
11.24
806,169
+0.29(+2.66%)
Aug 28, 2015
10.32
11.10
10.32
10.95
947,083
+0.61(+5.93%)
Aug 27, 2015
10.41
10.67
10.22
10.34
2,255,081
+0.14(+1.33%)
Aug 26, 2015
10.68
10.70
10.05
10.20
1,705,887
-0.21(-2.05%)
Aug 25, 2015
11.29
11.31
10.36
10.41
1,177,798
-0.50(-4.55%)
Aug 24, 2015
10.55
11.41
10.30
10.91
1,240,523
-0.39(-3.44%)
Aug 21, 2015
11.14
11.35
11.05
11.30
1,179,579
-0.10(-0.85%)
Aug 20, 2015
11.61
11.67
11.34
11.40
722,104
-0.33(-2.82%)
Aug 19, 2015
11.77
11.91
11.63
11.73
911,171
-0.15(-1.23%)
Aug 18, 2015
11.95
11.95
11.76
11.87
782,785
-0.07(-0.57%)
Aug 17, 2015
11.81
12.20
11.57
11.94
1,336,510
+0.46(+3.98%)
Aug 14, 2015
11.37
11.70
11.28
11.48
1,528,786
+0.10(+0.85%)
Aug 13, 2015
11.64
11.72
11.21
11.39
794,250
-0.27(-2.34%)
Aug 12, 2015
11.26
11.73
11.13
11.66
933,008
+0.36(+3.18%)
Aug 11, 2015
11.45
11.54
11.19
11.30
817,057
-0.31(-2.68%)
Aug 10, 2015
11.13
11.70
11.05
11.61
1,075,412
+0.56(+5.11%)
Aug 07, 2015
11.23
11.30
10.97
11.05
1,289,655
-0.24(-2.15%)
Aug 06, 2015
11.59
11.59
11.05
11.29
1,929,620
-0.37(-3.17%)
Aug 05, 2015
12.52
12.81
11.65
11.66
1,930,767
-1.21(-9.37%)
Aug 04, 2015
12.88
13.17
12.76
12.86
1,303,862
+0.05(+0.38%)
Aug 03, 2015
13.33
13.35
12.74
12.81
1,029,399
-0.54(-4.08%)
Jul 31, 2015
13.38
13.52
13.18
13.36
1,639,185
-0.04(-0.29%)
Jul 30, 2015
13.52
13.57
13.26
13.40
1,129,955
-0.21(-1.57%)
Jul 29, 2015
13.48
13.66
13.40
13.61
735,063
+0.09(+0.65%)
Jul 28, 2015
13.49
13.63
13.25
13.52
920,982
+0.12(+0.87%)
Jul 27, 2015
13.52
13.71
13.30
13.41
881,766
-0.28(-2.06%)
Jul 24, 2015
13.97
14.10
13.62
13.69
919,846
-0.31(-2.22%)
Jul 23, 2015
14.45
14.47
13.94
14.00
1,214,526
-0.44(-3.03%)
Jul 22, 2015
14.92
14.96
14.41
14.44
639,579
-0.59(-3.95%)
Jul 21, 2015
15.06
15.20
14.88
15.03
675,577
-0.03(-0.19%)
Jul 20, 2015
15.22
15.36
14.99
15.06
727,320
-0.16(-1.02%)
Jul 17, 2015
15.30
15.39
14.89
15.22
856,540
-0.13(-0.82%)
Jul 16, 2015
15.75
16.01
15.28
15.34
642,259
-0.25(-1.62%)
Jul 15, 2015
15.97
16.00
15.49
15.60
532,440
-0.32(-2.02%)
Jul 14, 2015
15.94
16.03
15.84
15.92
523,645
-0.06(-0.37%)
Jul 13, 2015
16.10
16.14
15.81
15.97
587,443
-0.01(-0.09%)
Jul 10, 2015
16.27
16.29
15.81
15.99
730,545
+0.01(+0.06%)
Jul 09, 2015
16.29
16.33
15.90
15.98
806,346
+0.03(+0.18%)
Jul 08, 2015
15.95
16.20
15.73
15.95
896,151
-0.19(-1.19%)
Jul 07, 2015
16.54
16.64
15.67
16.14
1,690,587
-0.43(-2.61%)
Jul 06, 2015
16.72
17.07
16.37
16.58
1,387,732
-0.45(-2.65%)
Jul 02, 2015
17.12
17.03
17.03
17.03
1,381,402
-0.03(-0.17%)
Jul 01, 2015
16.30
17.17
16.03
17.06
1,934,095
+1.21(+7.64%)
Jun 30, 2015
15.76
16.07
15.39
15.85
11,117,575
+0.42(+2.74%)
Jun 29, 2015
15.85
15.96
15.38
15.42
833,364
-0.64(-4.00%)
Jun 26, 2015
16.10
16.20
15.87
16.07
1,418,718
+0.04(+0.24%)
Jun 25, 2015
16.34
16.34
15.80
16.03
912,052
-0.30(-1.82%)
Jun 24, 2015
16.18
16.52
16.09
16.33
1,074,549
+0.08(+0.47%)
Jun 23, 2015
16.17
16.32
16.09
16.25
647,130
+0.10(+0.59%)
Jun 22, 2015
16.04
16.16
15.95
16.15
503,245
+0.24(+1.51%)
Jun 19, 2015
16.05
16.09
15.90
15.91
1,346,799
-0.12(-0.72%)
Jun 18, 2015
16.13
16.24
15.92
16.03
550,558
-0.04(-0.24%)
Jun 17, 2015
16.15
16.17
15.86
16.07
349,881
-0.01(-0.06%)
Jun 16, 2015
15.89
16.14
15.79
16.08
535,760
+0.12(+0.72%)
Jun 15, 2015
15.85
15.98
15.61
15.96
668,198
-0.01(-0.06%)
Jun 12, 2015
15.92
16.01
15.83
15.97
336,799
-0.02(-0.12%)
Jun 11, 2015
15.92
16.06
15.80
15.99
379,144
+0.09(+0.54%)
Jun 10, 2015
15.68
15.99
15.54
15.90
454,400
+0.47(+3.05%)
Jun 09, 2015
15.46
15.82
15.37
15.43
656,236
+0.00(+0.00%)
Jun 08, 2015
15.49
15.62
15.37
15.43
745,301
-0.08(-0.50%)
Jun 05, 2015
15.37
15.52
15.21
15.51
403,189
+0.11(+0.69%)
Jun 04, 2015
15.55
15.56
15.37
15.40
409,096
-0.25(-1.59%)
Jun 03, 2015
15.41
15.75
15.37
15.65
339,429
+0.34(+2.19%)
Jun 02, 2015
15.32
15.46
15.19
15.32
590,601
-0.02(-0.13%)
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.