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
The Rubicon Project Inc
(NY:
RUBI
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 28, 2019
6.100
6.450
6.090
6.360
6,189,600
+0.27(+4.43%)
Jun 27, 2019
6.180
6.330
6.060
6.090
680,290
-0.07(-1.14%)
Jun 26, 2019
6.370
6.380
6.145
6.160
642,722
-0.14(-2.22%)
Jun 25, 2019
6.590
6.590
6.240
6.300
701,408
-0.29(-4.40%)
Jun 24, 2019
6.350
6.640
6.290
6.590
927,441
+0.24(+3.78%)
Jun 21, 2019
6.320
6.445
6.100
6.350
1,260,800
+0.03(+0.47%)
Jun 20, 2019
6.400
6.530
6.195
6.320
717,675
+0.03(+0.48%)
Jun 19, 2019
6.080
6.310
5.960
6.290
588,233
+0.24(+3.97%)
Jun 18, 2019
5.960
6.100
5.920
6.050
329,595
+0.14(+2.37%)
Jun 17, 2019
5.810
5.955
5.760
5.910
480,389
+0.09(+1.55%)
Jun 14, 2019
5.810
5.910
5.720
5.820
394,300
-0.02(-0.34%)
Jun 13, 2019
5.740
5.900
5.720
5.840
406,105
+0.10(+1.74%)
Jun 12, 2019
5.580
5.750
5.540
5.740
453,559
+0.12(+2.14%)
Jun 11, 2019
5.600
5.850
5.600
5.620
706,057
+0.10(+1.81%)
Jun 10, 2019
5.490
5.660
5.480
5.520
544,027
+0.03(+0.55%)
Jun 07, 2019
5.540
5.605
5.470
5.490
439,900
-0.04(-0.72%)
Jun 06, 2019
5.550
5.610
5.370
5.530
583,215
-0.02(-0.36%)
Jun 05, 2019
5.710
5.710
5.510
5.550
502,513
-0.11(-1.94%)
Jun 04, 2019
5.520
5.670
5.470
5.660
653,617
+0.21(+3.85%)
Jun 03, 2019
5.470
5.560
5.375
5.450
642,178
-0.05(-0.91%)
May 31, 2019
5.400
5.560
5.390
5.500
375,300
-0.02(-0.36%)
May 30, 2019
5.450
5.550
5.350
5.520
921,213
+0.09(+1.66%)
May 29, 2019
5.690
5.715
5.420
5.430
742,782
-0.33(-5.73%)
May 28, 2019
5.750
5.960
5.720
5.760
628,904
-0.03(-0.52%)
May 24, 2019
5.880
5.955
5.780
5.790
413,800
-0.04(-0.69%)
May 23, 2019
5.900
5.960
5.730
5.830
479,545
-0.16(-2.67%)
May 22, 2019
5.880
6.140
5.880
5.990
659,880
+0.08(+1.35%)
May 21, 2019
5.980
6.030
5.800
5.910
915,358
-0.07(-1.17%)
May 20, 2019
6.140
6.140
5.750
5.980
942,956
-0.26(-4.17%)
May 17, 2019
6.100
6.425
6.050
6.240
773,300
+0.04(+0.65%)
May 16, 2019
6.350
6.450
6.050
6.200
1,188,018
-0.19(-2.97%)
May 15, 2019
6.300
6.480
6.300
6.390
916,449
+0.01(+0.16%)
May 14, 2019
6.300
6.450
6.260
6.380
677,633
+0.12(+1.92%)
May 13, 2019
6.500
6.510
6.135
6.260
798,639
-0.49(-7.26%)
May 10, 2019
6.800
6.950
6.570
6.750
885,900
-0.05(-0.74%)
May 09, 2019
6.660
6.960
6.430
6.800
1,076,039
+0.08(+1.19%)
May 08, 2019
6.720
6.790
6.550
6.720
712,513
+0.00(+0.00%)
May 07, 2019
7.190
7.260
6.625
6.720
955,678
-0.54(-7.44%)
May 06, 2019
7.120
7.500
7.040
7.260
1,064,823
-0.06(-0.82%)
May 03, 2019
6.600
7.330
6.590
7.320
1,980,300
+0.72(+10.91%)
May 02, 2019
6.200
6.655
5.900
6.600
1,576,926
+0.36(+5.77%)
May 01, 2019
6.390
6.478
6.150
6.240
1,021,113
-0.15(-2.35%)
Apr 30, 2019
6.730
6.740
6.310
6.390
1,713,898
-0.42(-6.17%)
Apr 29, 2019
6.430
6.980
6.350
6.810
1,986,324
+0.35(+5.42%)
Apr 26, 2019
6.260
6.460
6.170
6.460
554,200
+0.20(+3.19%)
Apr 25, 2019
6.390
6.400
6.230
6.260
578,346
-0.13(-2.03%)
Apr 24, 2019
6.380
6.430
6.195
6.390
476,235
+0.01(+0.16%)
Apr 23, 2019
6.150
6.415
6.120
6.380
560,074
+0.28(+4.59%)
Apr 22, 2019
6.040
6.270
6.000
6.100
605,537
+0.01(+0.16%)
Apr 18, 2019
6.200
6.210
5.990
6.090
742,500
-0.12(-1.93%)
Apr 17, 2019
6.300
6.400
6.060
6.210
891,724
+0.20(+3.33%)
Apr 16, 2019
5.940
6.100
5.940
6.010
279,481
+0.07(+1.18%)
Apr 15, 2019
5.980
6.025
5.860
5.940
283,126
-0.05(-0.83%)
Apr 12, 2019
6.170
6.240
5.960
5.990
403,100
-0.13(-2.12%)
Apr 11, 2019
6.190
6.250
6.070
6.120
298,852
-0.05(-0.81%)
Apr 10, 2019
6.060
6.180
5.970
6.170
288,104
+0.10(+1.65%)
Apr 09, 2019
6.130
6.280
6.030
6.070
383,203
-0.11(-1.78%)
Apr 08, 2019
6.100
6.205
5.870
6.180
691,222
+0.03(+0.49%)
Apr 05, 2019
6.080
6.265
6.080
6.150
421,400
-0.04(-0.65%)
Apr 04, 2019
6.310
6.370
6.035
6.190
672,340
-0.13(-2.06%)
Apr 03, 2019
6.300
6.590
6.260
6.320
591,519
+0.08(+1.28%)
Apr 02, 2019
6.220
6.515
6.170
6.240
1,006,009
+0.03(+0.48%)
Apr 01, 2019
6.130
6.230
6.020
6.210
880,235
+0.13(+2.14%)
Mar 29, 2019
6.090
6.125
5.640
6.080
1,496,700
+0.04(+0.66%)
Mar 28, 2019
5.920
6.140
5.900
6.040
795,440
+0.15(+2.55%)
Mar 27, 2019
6.070
6.200
5.820
5.890
1,023,054
-0.24(-3.92%)
Mar 26, 2019
6.700
6.700
5.977
6.130
1,593,320
-0.51(-7.68%)
Mar 25, 2019
6.530
6.820
6.450
6.640
542,126
+0.08(+1.22%)
Mar 22, 2019
6.870
6.880
6.320
6.560
773,200
-0.34(-4.93%)
Mar 21, 2019
6.840
6.930
6.660
6.900
568,638
+0.00(+0.00%)
Mar 20, 2019
6.550
7.000
6.550
6.900
745,417
+0.31(+4.70%)
Mar 19, 2019
6.870
6.920
6.540
6.590
758,315
-0.24(-3.51%)
Mar 18, 2019
6.940
7.000
6.780
6.830
853,131
-0.07(-1.01%)
Mar 15, 2019
6.575
6.960
6.575
6.900
1,386,100
+0.26(+3.92%)
Mar 14, 2019
6.840
6.880
6.460
6.640
876,990
-0.24(-3.49%)
Mar 13, 2019
6.900
6.940
6.717
6.880
1,151,412
-0.02(-0.29%)
Mar 12, 2019
6.610
6.950
6.500
6.900
1,316,059
+0.27(+4.07%)
Mar 11, 2019
6.180
6.660
6.110
6.630
1,595,505
+0.44(+7.11%)
Mar 08, 2019
6.110
6.290
6.010
6.190
646,000
+0.03(+0.49%)
Mar 07, 2019
6.080
6.210
5.920
6.160
625,169
+0.07(+1.15%)
Mar 06, 2019
6.000
6.170
5.880
6.090
658,357
+0.06(+1.00%)
Mar 05, 2019
6.010
6.120
5.940
6.030
557,137
-0.03(-0.50%)
Mar 04, 2019
6.130
6.190
5.780
6.060
989,803
+0.05(+0.83%)
Mar 01, 2019
5.920
6.260
5.890
6.010
1,531,800
+0.14(+2.39%)
Feb 28, 2019
5.750
6.080
5.380
5.870
3,007,437
+0.68(+13.10%)
Feb 27, 2019
5.180
5.220
5.120
5.190
989,522
+0.00(+0.00%)
Feb 26, 2019
5.350
5.390
5.100
5.190
619,500
-0.16(-2.99%)
Feb 25, 2019
5.180
5.400
5.130
5.350
1,123,496
+0.21(+4.09%)
Feb 22, 2019
4.900
5.170
4.900
5.140
1,327,500
+0.24(+4.90%)
Feb 21, 2019
4.930
4.939
4.800
4.900
210,555
-0.02(-0.41%)
Feb 20, 2019
4.890
4.930
4.800
4.920
256,730
+0.04(+0.82%)
Feb 19, 2019
4.920
4.950
4.800
4.880
254,969
-0.04(-0.81%)
Feb 15, 2019
4.770
4.930
4.750
4.920
356,500
+0.17(+3.58%)
Feb 14, 2019
4.720
4.840
4.720
4.750
356,734
-0.03(-0.63%)
Feb 13, 2019
4.700
4.810
4.600
4.780
308,864
+0.12(+2.58%)
Feb 12, 2019
4.630
4.700
4.550
4.660
469,514
+0.06(+1.30%)
Feb 11, 2019
4.670
4.710
4.540
4.600
455,816
-0.04(-0.86%)
Feb 08, 2019
4.760
4.800
4.590
4.640
167,500
-0.15(-3.13%)
Feb 07, 2019
4.580
4.800
4.500
4.790
354,323
+0.17(+3.68%)
Feb 06, 2019
4.650
4.650
4.560
4.620
174,175
-0.03(-0.65%)
Feb 05, 2019
4.580
4.660
4.510
4.650
494,213
+0.07(+1.53%)
Feb 04, 2019
4.510
4.620
4.510
4.580
529,594
+0.08(+1.78%)
Feb 01, 2019
4.520
4.550
4.460
4.500
356,100
+0.04(+0.90%)
Jan 31, 2019
4.290
4.500
4.290
4.460
366,710
+0.14(+3.24%)
Jan 30, 2019
4.290
4.360
4.210
4.320
322,458
+0.03(+0.70%)
Jan 29, 2019
4.380
4.400
4.197
4.290
313,013
-0.06(-1.38%)
Jan 28, 2019
4.250
4.380
4.250
4.350
213,447
+0.03(+0.69%)
Jan 25, 2019
4.280
4.330
4.220
4.320
318,100
+0.10(+2.37%)
Jan 24, 2019
4.210
4.280
4.170
4.220
138,171
+0.02(+0.48%)
Jan 23, 2019
4.240
4.320
4.040
4.200
208,494
-0.03(-0.71%)
Jan 22, 2019
4.150
4.240
4.041
4.230
253,294
+0.08(+1.93%)
Jan 18, 2019
4.130
4.250
4.010
4.150
579,600
+0.06(+1.47%)
Jan 17, 2019
3.990
4.250
3.960
4.090
478,672
+0.11(+2.76%)
Jan 16, 2019
4.030
4.100
3.960
3.980
95,348
-0.04(-1.00%)
Jan 15, 2019
3.940
4.050
3.920
4.020
144,962
+0.08(+2.03%)
Jan 14, 2019
4.000
4.040
3.880
3.940
189,901
-0.09(-2.23%)
Jan 11, 2019
4.110
4.130
4.020
4.030
139,700
-0.10(-2.42%)
Jan 10, 2019
4.020
4.230
3.950
4.130
176,493
+0.05(+1.23%)
Jan 09, 2019
4.120
4.150
3.990
4.080
189,461
-0.01(-0.24%)
Jan 08, 2019
3.990
4.110
3.920
4.090
224,579
+0.11(+2.76%)
Jan 07, 2019
3.700
4.000
3.700
3.980
175,484
+0.21(+5.57%)
Jan 04, 2019
3.640
3.860
3.630
3.770
255,400
+0.15(+4.14%)
Jan 03, 2019
3.730
3.750
3.610
3.620
120,662
-0.15(-3.98%)
Jan 02, 2019
3.650
3.770
3.600
3.770
193,878
+0.04(+1.07%)
Dec 31, 2018
3.700
3.830
3.680
3.730
349,300
+0.05(+1.36%)
Dec 28, 2018
3.550
3.700
3.500
3.680
465,900
+0.16(+4.55%)
Dec 27, 2018
3.410
3.530
3.350
3.520
348,808
+0.05(+1.44%)
Dec 26, 2018
3.220
3.480
3.200
3.470
627,478
+0.27(+8.44%)
Dec 24, 2018
3.080
3.240
3.000
3.200
207,300
+0.08(+2.56%)
Dec 21, 2018
3.400
3.400
3.100
3.120
471,900
-0.19(-5.74%)
Dec 20, 2018
3.650
3.675
3.270
3.310
853,300
-0.36(-9.81%)
Dec 19, 2018
3.720
3.830
3.640
3.670
391,707
+0.00(+0.00%)
Dec 18, 2018
3.700
3.840
3.600
3.670
497,419
+0.01(+0.27%)
Dec 17, 2018
3.860
3.950
3.630
3.660
479,826
-0.23(-5.91%)
Dec 14, 2018
4.080
4.080
3.880
3.890
566,400
-0.23(-5.58%)
Dec 13, 2018
4.210
4.210
4.080
4.120
229,031
-0.05(-1.20%)
Dec 12, 2018
4.150
4.250
4.134
4.170
348,606
+0.11(+2.71%)
Dec 11, 2018
4.280
4.330
4.010
4.060
421,241
-0.14(-3.33%)
Dec 10, 2018
4.100
4.220
4.090
4.200
227,954
+0.08(+1.94%)
Dec 07, 2018
4.280
4.330
4.100
4.120
322,700
-0.13(-3.06%)
Dec 06, 2018
4.320
4.345
4.200
4.250
564,404
-0.17(-3.85%)
Dec 04, 2018
4.700
4.710
4.400
4.420
403,400
-0.28(-5.96%)
Dec 03, 2018
4.500
4.790
4.490
4.700
542,759
+0.25(+5.62%)
Nov 30, 2018
4.470
4.610
4.400
4.450
587,600
-0.03(-0.67%)
Nov 29, 2018
4.590
4.650
4.390
4.480
423,154
-0.11(-2.40%)
Nov 28, 2018
4.410
4.710
4.395
4.590
443,617
+0.20(+4.56%)
Nov 27, 2018
4.510
4.570
4.300
4.390
423,938
-0.18(-3.94%)
Nov 26, 2018
4.500
4.610
4.420
4.570
371,006
+0.12(+2.70%)
Nov 23, 2018
4.520
4.550
4.430
4.450
184,800
-0.08(-1.77%)
Nov 21, 2018
4.530
4.530
4.530
0
+0.07(+1.57%)
Nov 20, 2018
4.600
4.740
4.410
4.460
553,949
-0.21(-4.50%)
Nov 19, 2018
4.710
4.870
4.631
4.670
529,928
-0.09(-1.89%)
Nov 16, 2018
4.610
4.890
4.590
4.760
732,700
+0.14(+3.03%)
Nov 15, 2018
4.620
4.740
4.490
4.620
768,944
+0.00(+0.00%)
Nov 14, 2018
4.690
4.714
4.490
4.620
916,759
+0.05(+1.09%)
Nov 13, 2018
4.410
4.700
4.310
4.570
2,051,087
+0.16(+3.63%)
Nov 12, 2018
4.300
4.550
4.220
4.410
896,705
+0.05(+1.15%)
Nov 09, 2018
4.040
4.500
4.020
4.360
1,855,100
+0.37(+9.27%)
Nov 08, 2018
4.080
4.250
3.880
3.990
1,480,958
+0.51(+14.66%)
Nov 07, 2018
3.260
3.550
3.260
3.480
309,792
+0.26(+8.07%)
Nov 06, 2018
3.190
3.310
3.130
3.220
429,748
+0.03(+0.94%)
Nov 05, 2018
3.440
3.450
3.170
3.190
350,131
-0.21(-6.18%)
Nov 02, 2018
3.500
3.570
3.370
3.400
146,100
-0.10(-2.86%)
Nov 01, 2018
3.420
3.540
3.360
3.500
150,631
+0.09(+2.64%)
Oct 31, 2018
3.380
3.430
3.310
3.410
206,332
+0.11(+3.33%)
Oct 30, 2018
3.170
3.330
3.150
3.300
187,137
+0.09(+2.80%)
Oct 29, 2018
3.240
3.390
3.180
3.210
253,009
-0.14(-4.18%)
Oct 26, 2018
3.380
3.430
3.220
3.350
239,200
-0.11(-3.18%)
Oct 25, 2018
3.340
3.470
3.340
3.460
97,858
+0.16(+4.85%)
Oct 24, 2018
3.520
3.540
3.260
3.300
313,030
-0.21(-5.98%)
Oct 23, 2018
3.440
3.535
3.320
3.510
120,828
+0.00(+0.00%)
Oct 22, 2018
3.500
3.580
3.440
3.510
103,658
+0.00(+0.00%)
Oct 19, 2018
3.630
3.700
3.500
3.510
143,600
-0.12(-3.31%)
Oct 18, 2018
3.730
3.740
3.580
3.630
179,693
-0.13(-3.46%)
Oct 17, 2018
3.830
3.830
3.700
3.760
171,065
-0.06(-1.57%)
Oct 16, 2018
3.500
3.840
3.500
3.820
440,577
+0.35(+10.09%)
Oct 15, 2018
3.310
3.480
3.250
3.470
213,039
+0.16(+4.83%)
Oct 12, 2018
3.340
3.340
3.120
3.310
448,800
+0.25(+8.17%)
Oct 11, 2018
3.100
3.280
3.060
3.060
378,419
-0.06(-1.92%)
Oct 10, 2018
3.250
3.310
3.050
3.120
438,505
-0.16(-4.88%)
Oct 09, 2018
3.340
3.450
3.250
3.280
266,098
-0.08(-2.38%)
Oct 08, 2018
3.450
3.490
3.300
3.360
162,272
-0.11(-3.17%)
Oct 05, 2018
3.560
3.610
3.320
3.470
200,700
-0.07(-1.98%)
Oct 04, 2018
3.560
3.600
3.480
3.540
172,320
-0.02(-0.56%)
Oct 03, 2018
3.460
3.600
3.440
3.560
148,069
+0.11(+3.19%)
Oct 02, 2018
3.550
3.550
3.380
3.450
235,818
-0.11(-3.09%)
Oct 01, 2018
3.620
3.620
3.540
3.560
176,756
-0.04(-1.11%)
Sep 28, 2018
3.590
3.630
3.540
3.600
97,000
-0.01(-0.28%)
Sep 27, 2018
3.660
3.680
3.560
3.610
151,117
-0.05(-1.37%)
Sep 26, 2018
3.570
3.705
3.570
3.660
200,937
+0.09(+2.52%)
Sep 25, 2018
3.720
3.763
3.550
3.570
296,610
-0.14(-3.77%)
Sep 24, 2018
3.800
3.850
3.700
3.710
137,799
-0.09(-2.37%)
Sep 21, 2018
3.920
3.940
3.750
3.800
298,300
-0.12(-3.06%)
Sep 20, 2018
3.870
3.980
3.770
3.920
162,767
+0.06(+1.55%)
Sep 19, 2018
3.880
3.940
3.750
3.860
264,816
-0.05(-1.28%)
Sep 18, 2018
3.860
4.030
3.800
3.910
370,725
+0.10(+2.62%)
Sep 17, 2018
3.850
3.970
3.750
3.810
232,897
-0.03(-0.78%)
Sep 14, 2018
3.700
3.880
3.660
3.840
265,700
+0.17(+4.63%)
Sep 13, 2018
3.720
3.820
3.650
3.670
203,566
+0.00(+0.00%)
Sep 12, 2018
3.700
3.760
3.520
3.670
190,686
-0.03(-0.81%)
Sep 11, 2018
3.750
3.830
3.650
3.700
128,211
-0.03(-0.80%)
Sep 10, 2018
3.730
3.880
3.680
3.730
210,542
+0.05(+1.36%)
Sep 07, 2018
3.620
3.775
3.620
3.680
126,700
+0.00(+0.00%)
Sep 06, 2018
3.650
3.710
3.580
3.680
240,140
+0.06(+1.66%)
Sep 05, 2018
3.760
3.772
3.610
3.620
287,785
-0.14(-3.72%)
Sep 04, 2018
3.950
3.981
3.666
3.760
407,035
-0.22(-5.53%)
Aug 31, 2018
3.980
3.980
3.980
0
-0.03(-0.75%)
Aug 30, 2018
3.970
4.050
3.880
4.010
290,105
+0.03(+0.75%)
Aug 29, 2018
3.960
4.010
3.940
3.980
147,061
+0.02(+0.51%)
Aug 28, 2018
4.020
4.070
3.930
3.960
203,129
-0.07(-1.74%)
Aug 27, 2018
4.050
4.170
4.010
4.030
334,799
-0.03(-0.74%)
Aug 24, 2018
3.980
4.200
3.970
4.060
366,600
+0.08(+2.01%)
Aug 23, 2018
3.960
4.020
3.900
3.980
242,721
+0.00(+0.00%)
Aug 22, 2018
3.850
3.990
3.780
3.980
237,289
+0.13(+3.38%)
Aug 21, 2018
3.920
3.959
3.750
3.850
227,339
-0.05(-1.28%)
Aug 20, 2018
3.850
3.980
3.840
3.900
176,036
+0.07(+1.83%)
Aug 17, 2018
3.910
3.920
3.810
3.830
148,100
-0.08(-2.05%)
Aug 16, 2018
3.850
4.020
3.840
3.910
172,425
+0.10(+2.62%)
Aug 15, 2018
3.860
3.890
3.750
3.810
212,935
-0.15(-3.79%)
Aug 14, 2018
4.060
4.110
3.920
3.960
711,892
-0.07(-1.74%)
Aug 13, 2018
3.590
4.050
3.550
4.030
803,454
+0.44(+12.26%)
Aug 10, 2018
3.560
3.620
3.400
3.590
429,000
+0.02(+0.56%)
Aug 09, 2018
3.560
3.650
3.500
3.570
743,703
+0.25(+7.53%)
Aug 08, 2018
3.440
3.440
3.287
3.320
187,662
-0.11(-3.21%)
Aug 07, 2018
3.380
3.470
3.340
3.430
414,267
+0.07(+2.08%)
Aug 06, 2018
3.600
3.600
3.320
3.360
365,007
-0.22(-6.15%)
Aug 03, 2018
3.340
3.730
3.220
3.580
1,036,200
+0.30(+9.15%)
Aug 02, 2018
3.100
3.400
3.050
3.280
1,447,257
+0.50(+17.99%)
Aug 01, 2018
2.900
2.940
2.685
2.780
601,581
-0.10(-3.47%)
Jul 31, 2018
2.920
2.990
2.850
2.880
317,853
-0.04(-1.37%)
Jul 30, 2018
3.050
3.100
2.900
2.920
448,643
-0.11(-3.63%)
Jul 27, 2018
3.150
3.150
2.940
3.030
508,200
-0.11(-3.50%)
Jul 26, 2018
3.200
3.210
3.050
3.140
222,116
-0.06(-1.88%)
Jul 25, 2018
3.110
3.257
3.070
3.200
471,676
+0.10(+3.23%)
Jul 24, 2018
3.330
3.330
3.080
3.100
572,378
-0.19(-5.78%)
Jul 23, 2018
3.440
3.450
3.150
3.290
634,904
-0.17(-4.91%)
Jul 20, 2018
3.470
3.490
3.420
3.460
195,271
-0.01(-0.29%)
Jul 19, 2018
3.430
3.560
3.420
3.470
237,645
+0.05(+1.46%)
Jul 18, 2018
3.460
3.700
3.370
3.420
781,068
-0.03(-0.87%)
Jul 17, 2018
3.380
3.455
3.260
3.450
537,047
+0.07(+2.07%)
Jul 16, 2018
3.330
3.500
3.330
3.380
595,528
+0.05(+1.50%)
Jul 13, 2018
3.120
3.530
3.078
3.330
1,600,996
+0.27(+8.82%)
Jul 12, 2018
3.010
3.150
2.980
3.060
334,762
+0.07(+2.34%)
Jul 11, 2018
2.950
3.010
2.940
2.990
209,831
-0.01(-0.33%)
Jul 10, 2018
2.860
3.010
2.840
3.000
360,219
+0.14(+4.90%)
Jul 09, 2018
2.930
2.930
2.820
2.860
356,755
-0.03(-1.04%)
Jul 06, 2018
2.910
2.940
2.840
2.890
233,859
-0.01(-0.34%)
Jul 05, 2018
3.000
3.023
2.870
2.900
264,808
-0.09(-3.01%)
Jul 03, 2018
2.990
2.990
2.990
0
+0.04(+1.36%)
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.