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
Farmer Brothers
(NQ:
FARM
)
2.880
+0.020 (+0.70%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2020
6.200
6.390
6.060
6.290
129,148
+0.15(+2.44%)
Aug 28, 2020
6.000
6.350
5.930
6.140
129,900
+0.16(+2.68%)
Aug 27, 2020
6.710
6.840
5.950
5.980
141,177
-0.52(-8.00%)
Aug 26, 2020
7.780
7.780
6.470
6.500
199,759
-1.23(-15.91%)
Aug 25, 2020
7.640
7.900
7.520
7.730
99,250
+0.13(+1.71%)
Aug 24, 2020
7.140
7.620
7.030
7.600
225,095
+0.50(+7.04%)
Aug 21, 2020
7.230
7.230
6.930
7.100
93,200
-0.13(-1.80%)
Aug 20, 2020
7.130
7.290
6.840
7.230
96,749
-0.02(-0.28%)
Aug 19, 2020
6.660
7.260
6.660
7.250
148,204
+0.67(+10.18%)
Aug 18, 2020
6.640
6.640
6.400
6.580
158,175
-0.05(-0.75%)
Aug 17, 2020
6.740
6.740
5.950
6.630
144,880
-0.05(-0.75%)
Aug 14, 2020
6.190
6.910
6.190
6.680
223,500
+0.43(+6.88%)
Aug 13, 2020
6.250
6.390
6.190
6.250
56,768
-0.02(-0.32%)
Aug 12, 2020
6.400
6.470
6.270
6.270
152,806
-0.13(-2.03%)
Aug 11, 2020
6.180
6.539
6.180
6.400
148,773
+0.28(+4.58%)
Aug 10, 2020
6.070
6.250
6.020
6.120
137,572
+0.02(+0.33%)
Aug 07, 2020
5.460
6.190
5.411
6.100
206,300
+0.66(+12.13%)
Aug 06, 2020
5.110
5.560
5.050
5.440
327,065
+0.39(+7.72%)
Aug 05, 2020
5.190
5.290
4.970
5.050
121,560
-0.05(-0.98%)
Aug 04, 2020
4.880
5.160
4.880
5.100
161,626
+0.28(+5.81%)
Aug 03, 2020
5.070
5.090
4.700
4.820
104,534
-0.16(-3.21%)
Jul 31, 2020
5.070
5.110
4.740
4.980
107,300
-0.09(-1.78%)
Jul 30, 2020
5.370
5.370
5.050
5.070
95,670
-0.40(-7.31%)
Jul 29, 2020
5.520
5.630
5.420
5.470
80,867
+0.02(+0.37%)
Jul 28, 2020
5.670
5.670
5.350
5.450
125,161
-0.26(-4.55%)
Jul 27, 2020
5.890
5.940
5.650
5.710
105,250
-0.09(-1.55%)
Jul 24, 2020
5.940
6.005
5.780
5.800
78,200
-0.14(-2.36%)
Jul 23, 2020
6.090
6.250
5.880
5.940
99,505
-0.16(-2.62%)
Jul 22, 2020
6.060
6.150
6.040
6.100
42,845
+0.00(+0.00%)
Jul 21, 2020
6.000
6.250
5.900
6.100
64,258
+0.22(+3.74%)
Jul 20, 2020
6.100
6.130
5.790
5.880
104,069
-0.29(-4.70%)
Jul 17, 2020
6.020
6.310
6.020
6.170
76,000
+0.14(+2.32%)
Jul 16, 2020
6.250
6.250
5.950
6.030
77,412
-0.22(-3.52%)
Jul 15, 2020
6.260
6.420
6.210
6.250
87,724
+0.11(+1.79%)
Jul 14, 2020
6.150
6.300
6.030
6.140
85,029
+0.03(+0.49%)
Jul 13, 2020
6.130
6.320
5.920
6.110
78,551
+0.02(+0.33%)
Jul 10, 2020
5.850
6.130
5.831
6.090
56,700
+0.19(+3.22%)
Jul 09, 2020
6.410
6.410
5.810
5.900
173,068
-0.51(-7.96%)
Jul 08, 2020
6.310
6.530
6.270
6.410
52,413
+0.07(+1.10%)
Jul 07, 2020
6.830
6.970
6.320
6.340
51,407
-0.58(-8.38%)
Jul 06, 2020
7.270
7.270
6.740
6.920
54,130
-0.15(-2.12%)
Jul 02, 2020
7.350
7.500
7.010
7.070
76,900
-0.16(-2.21%)
Jul 01, 2020
7.320
7.480
7.020
7.230
100,392
-0.11(-1.50%)
Jun 30, 2020
7.380
7.450
7.170
7.340
77,458
-0.03(-0.41%)
Jun 29, 2020
6.610
7.455
6.530
7.370
97,871
+0.81(+12.35%)
Jun 26, 2020
6.900
7.240
6.510
6.560
644,200
-0.51(-7.21%)
Jun 25, 2020
7.710
7.940
7.000
7.070
74,894
-0.60(-7.82%)
Jun 24, 2020
8.170
8.365
7.640
7.670
94,843
-0.70(-8.36%)
Jun 23, 2020
8.540
8.620
8.180
8.370
78,481
-0.03(-0.36%)
Jun 22, 2020
8.670
8.810
8.180
8.400
60,815
-0.23(-2.67%)
Jun 19, 2020
8.420
8.670
8.300
8.630
147,300
+0.34(+4.10%)
Jun 18, 2020
8.300
8.350
8.080
8.290
60,345
+0.01(+0.12%)
Jun 17, 2020
8.710
8.920
8.240
8.280
53,501
-0.48(-5.48%)
Jun 16, 2020
8.510
9.125
8.510
8.760
78,888
+0.45(+5.42%)
Jun 15, 2020
8.390
8.650
8.185
8.310
86,920
-0.45(-5.14%)
Jun 12, 2020
8.840
8.980
8.530
8.760
72,300
+0.72(+8.96%)
Jun 11, 2020
8.610
8.947
7.940
8.040
118,477
-1.05(-11.55%)
Jun 10, 2020
10.57
10.74
8.950
9.090
95,607
-1.72(-15.91%)
Jun 09, 2020
11.14
11.14
10.57
10.81
166,603
-0.26(-2.35%)
Jun 08, 2020
10.38
11.44
10.28
11.07
239,871
+1.51(+15.79%)
Jun 05, 2020
9.040
9.800
8.981
9.560
77,900
+0.82(+9.38%)
Jun 04, 2020
7.970
9.070
7.920
8.740
86,033
+0.74(+9.25%)
Jun 03, 2020
8.100
8.370
7.960
8.000
58,480
+0.06(+0.76%)
Jun 02, 2020
7.990
8.090
7.760
7.940
57,875
+0.08(+1.02%)
Jun 01, 2020
7.790
8.020
7.680
7.860
70,783
+0.15(+1.95%)
May 29, 2020
8.240
8.290
7.560
7.710
183,400
-0.62(-7.44%)
May 28, 2020
8.120
8.500
7.750
8.330
61,385
+0.34(+4.26%)
May 27, 2020
7.480
8.120
7.200
7.990
163,699
+0.87(+12.22%)
May 26, 2020
7.330
7.350
7.050
7.120
109,651
+0.07(+0.99%)
May 22, 2020
7.570
7.620
7.010
7.050
46,900
-0.42(-5.62%)
May 21, 2020
7.210
7.575
7.020
7.470
95,068
+0.17(+2.33%)
May 20, 2020
7.020
7.380
7.020
7.300
83,779
+0.45(+6.57%)
May 19, 2020
7.770
7.770
6.845
6.850
125,847
-0.88(-11.38%)
May 18, 2020
7.790
7.870
7.515
7.730
55,068
+0.25(+3.34%)
May 15, 2020
7.300
7.680
7.300
7.480
66,600
+0.21(+2.89%)
May 14, 2020
7.210
7.300
6.830
7.270
75,986
-0.07(-0.95%)
May 13, 2020
7.740
8.110
7.070
7.340
94,197
-0.67(-8.36%)
May 12, 2020
8.670
8.770
7.980
8.010
48,385
-0.66(-7.61%)
May 11, 2020
9.460
9.460
8.630
8.670
99,324
-0.16(-1.81%)
May 08, 2020
8.260
9.400
8.260
8.830
217,000
+0.71(+8.74%)
May 07, 2020
8.080
8.940
8.000
8.120
59,930
+0.21(+2.65%)
May 06, 2020
8.950
8.950
7.810
7.910
37,425
-1.11(-12.31%)
May 05, 2020
9.400
9.530
8.840
9.020
87,621
-0.34(-3.63%)
May 04, 2020
9.040
9.420
9.010
9.360
56,149
+0.17(+1.85%)
May 01, 2020
8.990
9.210
8.705
9.190
95,500
-0.05(-0.54%)
Apr 30, 2020
9.200
9.420
8.900
9.240
60,775
-0.01(-0.11%)
Apr 29, 2020
8.250
9.395
8.250
9.250
112,049
+1.10(+13.50%)
Apr 28, 2020
8.000
8.190
7.715
8.150
87,605
+0.33(+4.22%)
Apr 27, 2020
7.520
7.895
7.520
7.820
49,300
+0.20(+2.62%)
Apr 24, 2020
7.710
7.710
7.360
7.620
28,400
-0.15(-1.93%)
Apr 23, 2020
8.000
8.060
7.730
7.770
67,925
-0.06(-0.77%)
Apr 22, 2020
7.970
7.970
7.590
7.830
40,932
+0.01(+0.13%)
Apr 21, 2020
7.910
7.910
7.410
7.820
48,437
-0.34(-4.17%)
Apr 20, 2020
8.150
8.180
7.730
8.160
83,990
-0.04(-0.49%)
Apr 17, 2020
7.900
8.400
7.533
8.200
94,200
+0.15(+1.86%)
Apr 16, 2020
7.650
8.090
7.570
8.050
61,281
+0.40(+5.23%)
Apr 15, 2020
8.080
8.080
7.370
7.650
103,485
-0.73(-8.71%)
Apr 14, 2020
8.050
8.410
7.900
8.380
83,947
+0.35(+4.36%)
Apr 13, 2020
8.300
8.416
7.790
8.030
70,823
-0.30(-3.60%)
Apr 09, 2020
7.910
8.460
7.720
8.330
116,600
+0.72(+9.46%)
Apr 08, 2020
6.680
7.790
6.550
7.610
163,991
+1.02(+15.48%)
Apr 07, 2020
6.560
6.930
6.380
6.590
103,950
+0.12(+1.85%)
Apr 06, 2020
6.410
6.950
6.350
6.470
159,758
+0.18(+2.86%)
Apr 03, 2020
6.800
6.800
6.140
6.290
106,100
-0.50(-7.36%)
Apr 02, 2020
6.760
6.890
6.570
6.790
69,954
+0.07(+1.04%)
Apr 01, 2020
6.800
6.880
6.325
6.720
91,838
-0.24(-3.45%)
Mar 31, 2020
7.000
7.270
6.690
6.960
131,327
-0.04(-0.57%)
Mar 30, 2020
7.060
7.120
6.700
7.000
65,650
-0.06(-0.85%)
Mar 27, 2020
7.490
7.690
6.830
7.060
43,100
-0.70(-9.02%)
Mar 26, 2020
7.630
7.800
7.310
7.760
68,051
+0.23(+3.05%)
Mar 25, 2020
7.640
7.810
6.890
7.530
66,767
-0.10(-1.31%)
Mar 24, 2020
7.280
7.650
7.140
7.630
96,526
+0.72(+10.42%)
Mar 23, 2020
6.890
7.170
6.600
6.910
108,368
+0.02(+0.29%)
Mar 20, 2020
7.000
7.386
6.600
6.890
107,600
-0.05(-0.72%)
Mar 19, 2020
6.040
7.050
5.940
6.940
176,876
+0.79(+12.85%)
Mar 18, 2020
7.670
7.780
6.030
6.150
71,431
-1.67(-21.36%)
Mar 17, 2020
7.450
8.160
7.364
7.820
106,950
+0.49(+6.68%)
Mar 16, 2020
8.730
8.730
7.150
7.330
97,545
-1.34(-15.46%)
Mar 13, 2020
9.060
9.470
8.470
8.670
93,700
-0.03(-0.34%)
Mar 12, 2020
9.030
9.430
8.675
8.700
88,900
-1.18(-11.94%)
Mar 11, 2020
10.41
10.59
9.820
9.880
128,484
-0.79(-7.40%)
Mar 10, 2020
11.14
11.45
10.35
10.67
62,114
-0.33(-3.00%)
Mar 09, 2020
11.60
11.60
10.96
11.00
66,366
-1.06(-8.79%)
Mar 06, 2020
11.95
12.30
11.88
12.06
62,700
-0.13(-1.07%)
Mar 05, 2020
12.14
12.28
11.86
12.19
54,525
-0.20(-1.61%)
Mar 04, 2020
12.42
12.45
12.20
12.39
39,419
+0.22(+1.81%)
Mar 03, 2020
12.42
12.55
12.00
12.17
112,518
-0.34(-2.72%)
Mar 02, 2020
12.36
12.56
12.10
12.51
77,471
+0.16(+1.30%)
Feb 28, 2020
11.98
12.40
11.38
12.35
92,300
+0.00(+0.00%)
Feb 27, 2020
12.52
12.65
12.35
12.35
87,324
-0.41(-3.21%)
Feb 26, 2020
13.05
13.09
12.72
12.76
54,313
-0.21(-1.62%)
Feb 25, 2020
13.70
13.70
12.78
12.97
67,051
-0.55(-4.07%)
Feb 24, 2020
13.76
13.87
13.37
13.52
43,525
-0.69(-4.86%)
Feb 21, 2020
14.37
14.37
13.96
14.21
51,100
-0.16(-1.11%)
Feb 20, 2020
14.76
15.08
14.35
14.37
47,064
-0.43(-2.91%)
Feb 19, 2020
13.97
14.86
13.97
14.80
229,519
+0.78(+5.56%)
Feb 18, 2020
13.73
14.08
13.73
14.02
61,178
+0.29(+2.11%)
Feb 14, 2020
13.68
13.81
13.51
13.73
36,300
+0.28(+2.08%)
Feb 13, 2020
13.74
13.74
13.34
13.45
83,166
-0.36(-2.61%)
Feb 12, 2020
13.85
14.00
13.63
13.81
60,091
-0.12(-0.86%)
Feb 11, 2020
14.41
14.42
13.70
13.93
104,838
-0.22(-1.55%)
Feb 10, 2020
14.21
14.65
13.63
14.15
105,309
+0.62(+4.58%)
Feb 07, 2020
12.43
14.27
12.01
13.53
213,000
+1.65(+13.89%)
Feb 06, 2020
11.79
11.95
11.52
11.88
46,262
+0.17(+1.45%)
Feb 05, 2020
11.85
12.03
11.43
11.71
30,127
-0.08(-0.68%)
Feb 04, 2020
11.91
11.94
11.72
11.79
63,522
-0.05(-0.42%)
Feb 03, 2020
12.00
12.01
11.71
11.84
63,939
-0.14(-1.17%)
Jan 31, 2020
11.88
12.09
11.76
11.98
105,700
+0.05(+0.42%)
Jan 30, 2020
11.90
11.96
11.82
11.93
77,989
-0.06(-0.50%)
Jan 29, 2020
12.06
12.06
11.90
11.99
63,689
-0.04(-0.33%)
Jan 28, 2020
12.38
12.38
11.74
12.03
76,136
-0.33(-2.67%)
Jan 27, 2020
12.08
12.61
11.95
12.36
59,088
-0.06(-0.48%)
Jan 24, 2020
12.76
12.97
12.33
12.42
52,300
-0.33(-2.59%)
Jan 23, 2020
13.56
13.56
12.59
12.75
55,799
-0.63(-4.71%)
Jan 22, 2020
12.74
13.62
12.74
13.38
116,584
+0.57(+4.45%)
Jan 21, 2020
12.83
12.96
12.69
12.81
94,421
+0.05(+0.39%)
Jan 17, 2020
12.75
12.80
12.56
12.76
72,900
+0.00(+0.00%)
Jan 16, 2020
12.77
12.91
12.50
12.76
95,527
-0.02(-0.16%)
Jan 15, 2020
12.82
13.06
12.71
12.78
42,141
-0.04(-0.31%)
Jan 14, 2020
12.86
13.19
12.72
12.82
56,738
+0.02(+0.16%)
Jan 13, 2020
12.69
12.87
12.60
12.80
44,113
+0.16(+1.27%)
Jan 10, 2020
13.13
13.13
12.50
12.64
85,800
-0.41(-3.14%)
Jan 09, 2020
13.77
13.77
12.99
13.05
66,799
-0.72(-5.23%)
Jan 08, 2020
14.16
14.16
13.70
13.77
46,243
-0.38(-2.69%)
Jan 07, 2020
14.51
14.68
14.12
14.15
53,317
-0.42(-2.88%)
Jan 06, 2020
14.53
14.69
14.26
14.57
47,372
+0.06(+0.41%)
Jan 03, 2020
14.35
14.79
14.18
14.51
61,500
-0.11(-0.75%)
Jan 02, 2020
15.17
15.17
14.60
14.62
60,454
-0.44(-2.92%)
Dec 31, 2019
14.87
15.32
14.81
15.06
63,000
+0.17(+1.14%)
Dec 30, 2019
14.39
14.90
14.30
14.89
66,322
+0.54(+3.76%)
Dec 27, 2019
14.54
14.54
14.30
14.35
43,100
-0.18(-1.20%)
Dec 26, 2019
14.46
14.62
14.41
14.53
53,361
+0.08(+0.52%)
Dec 24, 2019
14.45
14.65
14.38
14.45
24,600
-0.01(-0.03%)
Dec 23, 2019
14.26
14.63
14.26
14.46
70,678
+0.12(+0.87%)
Dec 20, 2019
14.73
14.95
14.23
14.33
99,200
-0.41(-2.78%)
Dec 19, 2019
14.68
15.30
14.65
14.74
63,205
+0.08(+0.55%)
Dec 18, 2019
16.05
16.23
14.45
14.66
146,119
-1.38(-8.60%)
Dec 17, 2019
17.14
17.14
15.99
16.04
146,668
-1.08(-6.31%)
Dec 16, 2019
17.02
17.38
16.80
17.12
102,993
+0.37(+2.21%)
Dec 13, 2019
16.61
16.80
16.48
16.75
77,700
+0.14(+0.84%)
Dec 12, 2019
16.05
16.70
16.05
16.61
96,954
+0.47(+2.91%)
Dec 11, 2019
15.83
16.25
15.66
16.14
71,887
+0.43(+2.74%)
Dec 10, 2019
15.51
15.77
15.41
15.71
63,476
+0.16(+1.03%)
Dec 09, 2019
15.41
15.66
15.30
15.55
57,673
+0.14(+0.91%)
Dec 06, 2019
14.91
15.50
14.91
15.41
86,400
+0.47(+3.15%)
Dec 05, 2019
14.88
15.31
14.79
14.94
61,416
-0.01(-0.07%)
Dec 04, 2019
15.12
15.28
14.90
14.95
50,435
-0.10(-0.63%)
Dec 03, 2019
14.86
15.27
14.86
15.04
92,084
+0.04(+0.30%)
Dec 02, 2019
15.24
15.24
14.89
15.00
73,821
-0.17(-1.12%)
Nov 29, 2019
15.40
15.46
15.17
15.17
38,000
-0.25(-1.62%)
Nov 27, 2019
15.38
15.57
15.25
15.42
68,600
-0.02(-0.10%)
Nov 26, 2019
15.76
15.88
15.37
15.44
124,499
-0.29(-1.81%)
Nov 25, 2019
15.69
15.88
15.55
15.72
65,078
+0.15(+0.96%)
Nov 22, 2019
15.57
15.65
15.25
15.57
67,100
+0.02(+0.13%)
Nov 21, 2019
15.11
15.76
15.06
15.55
100,268
+0.32(+2.10%)
Nov 20, 2019
15.70
16.17
15.07
15.23
90,945
-0.26(-1.68%)
Nov 19, 2019
14.84
15.74
14.83
15.49
123,706
+1.03(+7.12%)
Nov 18, 2019
14.89
14.98
14.39
14.46
65,438
-0.46(-3.08%)
Nov 15, 2019
15.18
15.25
14.82
14.92
83,800
-0.15(-1.00%)
Nov 14, 2019
15.39
15.43
15.00
15.07
77,189
-0.31(-2.02%)
Nov 13, 2019
15.34
15.67
15.08
15.38
89,568
-0.04(-0.26%)
Nov 12, 2019
15.95
16.00
15.31
15.42
86,852
-0.52(-3.26%)
Nov 11, 2019
15.99
15.99
15.01
15.94
115,436
-0.35(-2.15%)
Nov 08, 2019
13.99
16.39
13.50
16.29
311,800
+3.30(+25.40%)
Nov 07, 2019
13.89
14.14
12.82
12.99
60,909
-0.74(-5.39%)
Nov 06, 2019
13.67
14.22
13.60
13.73
67,505
+0.00(+0.00%)
Nov 05, 2019
13.68
13.83
13.47
13.73
73,317
+0.08(+0.59%)
Nov 04, 2019
13.51
13.74
13.48
13.65
39,615
+0.31(+2.32%)
Nov 01, 2019
12.93
13.58
12.89
13.34
55,300
+0.51(+3.98%)
Oct 31, 2019
12.98
13.15
12.73
12.83
68,953
-0.14(-1.08%)
Oct 30, 2019
13.61
14.09
12.92
12.97
56,896
-0.62(-4.56%)
Oct 29, 2019
13.54
13.79
13.37
13.59
49,243
+0.05(+0.37%)
Oct 28, 2019
13.14
13.72
12.79
13.54
104,045
+0.43(+3.28%)
Oct 25, 2019
13.14
13.34
13.01
13.11
37,900
-0.12(-0.91%)
Oct 24, 2019
14.21
14.27
13.14
13.23
62,252
-0.99(-6.96%)
Oct 23, 2019
13.78
14.29
13.39
14.22
79,063
+0.44(+3.19%)
Oct 22, 2019
14.53
14.60
13.74
13.78
395,305
-0.78(-5.36%)
Oct 21, 2019
14.22
14.57
14.12
14.56
78,521
+0.40(+2.82%)
Oct 18, 2019
14.11
14.28
13.93
14.16
47,000
-0.03(-0.21%)
Oct 17, 2019
14.26
14.36
14.16
14.19
46,503
-0.01(-0.07%)
Oct 16, 2019
13.89
14.37
13.80
14.20
86,552
+0.31(+2.23%)
Oct 15, 2019
13.53
13.91
13.34
13.89
102,570
+0.42(+3.08%)
Oct 14, 2019
13.66
13.66
13.36
13.47
58,158
-0.29(-2.14%)
Oct 11, 2019
14.01
14.37
13.69
13.77
70,700
-0.09(-0.65%)
Oct 10, 2019
13.86
14.00
13.64
13.86
106,262
-0.03(-0.22%)
Oct 09, 2019
14.11
14.11
13.70
13.89
61,737
-0.13(-0.93%)
Oct 08, 2019
13.97
14.24
13.59
14.02
112,157
-0.01(-0.07%)
Oct 07, 2019
13.79
14.23
13.76
14.03
109,591
+0.24(+1.74%)
Oct 04, 2019
13.25
13.83
13.25
13.79
135,300
+0.51(+3.84%)
Oct 03, 2019
13.12
13.32
12.90
13.28
68,076
+0.05(+0.38%)
Oct 02, 2019
12.82
13.25
12.64
13.23
141,096
+0.34(+2.64%)
Oct 01, 2019
12.91
13.29
12.74
12.89
326,454
-0.06(-0.46%)
Sep 30, 2019
12.85
13.15
12.85
12.95
143,671
+0.06(+0.47%)
Sep 27, 2019
12.58
12.98
12.31
12.89
75,100
+0.34(+2.71%)
Sep 26, 2019
12.64
12.66
12.17
12.55
76,401
-0.17(-1.34%)
Sep 25, 2019
12.95
13.12
12.62
12.72
138,543
-0.28(-2.15%)
Sep 24, 2019
13.74
13.77
12.89
13.00
85,128
-0.80(-5.80%)
Sep 23, 2019
14.30
14.30
13.74
13.80
141,270
-0.65(-4.50%)
Sep 20, 2019
14.42
15.01
14.42
14.45
289,000
-0.24(-1.63%)
Sep 19, 2019
14.45
15.07
14.25
14.69
192,523
+0.73(+5.23%)
Sep 18, 2019
13.92
14.20
13.57
13.96
182,511
-0.02(-0.14%)
Sep 17, 2019
13.48
14.24
13.48
13.98
189,367
+0.21(+1.53%)
Sep 16, 2019
13.39
14.20
13.10
13.77
226,364
+0.64(+4.87%)
Sep 13, 2019
12.02
13.46
12.02
13.13
274,100
+1.30(+10.99%)
Sep 12, 2019
11.44
11.98
11.43
11.83
487,490
+0.06(+0.51%)
Sep 11, 2019
10.34
12.00
10.26
11.77
729,379
-2.23(-15.93%)
Sep 10, 2019
13.03
14.20
13.03
14.00
200,715
+0.84(+6.38%)
Sep 09, 2019
12.84
13.51
12.64
13.16
117,635
+0.36(+2.81%)
Sep 06, 2019
12.51
12.92
12.43
12.80
76,400
+0.28(+2.24%)
Sep 05, 2019
12.41
12.67
12.14
12.52
83,300
+0.26(+2.12%)
Sep 04, 2019
12.25
12.36
11.99
12.26
73,926
+0.06(+0.49%)
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.