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
Regions Financial
(NY:
RF
)
18.60
-0.04 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2015
6.315
6.467
6.300
6.322
27,271,920
-0.11(-1.69%)
Jan 29, 2015
6.337
6.453
6.315
6.431
29,867,144
+0.08(+1.26%)
Jan 28, 2015
6.584
6.591
6.344
6.351
29,111,658
-0.17(-2.56%)
Jan 27, 2015
6.518
6.598
6.453
6.518
26,452,662
-0.08(-1.21%)
Jan 26, 2015
6.540
6.634
6.518
6.598
28,967,510
+0.05(+0.78%)
Jan 23, 2015
6.656
6.729
6.536
6.547
30,374,290
-0.13(-1.96%)
Jan 22, 2015
6.373
6.751
6.366
6.678
42,921,964
+0.35(+5.51%)
Jan 21, 2015
6.395
6.431
6.300
6.329
37,103,968
-0.02(-0.34%)
Jan 20, 2015
6.438
6.591
6.242
6.351
68,442,512
-0.24(-3.64%)
Jan 16, 2015
6.525
6.653
6.467
6.591
56,592,028
+0.06(+0.89%)
Jan 15, 2015
6.591
6.671
6.467
6.533
34,209,868
-0.12(-1.86%)
Jan 14, 2015
6.714
6.765
6.598
6.656
33,854,648
-0.17(-2.45%)
Jan 13, 2015
6.983
7.056
6.773
6.823
26,074,958
-0.11(-1.57%)
Jan 12, 2015
7.085
7.114
6.896
6.932
23,703,000
-0.14(-1.95%)
Jan 09, 2015
7.281
7.288
7.041
7.070
20,590,938
-0.21(-2.89%)
Jan 08, 2015
7.245
7.296
7.201
7.281
19,401,780
+0.11(+1.52%)
Jan 07, 2015
7.216
7.238
7.081
7.172
19,901,744
+0.04(+0.61%)
Jan 06, 2015
7.347
7.354
7.100
7.129
30,480,818
-0.25(-3.35%)
Jan 05, 2015
7.601
7.630
7.348
7.376
17,336,326
-0.26(-3.43%)
Jan 02, 2015
7.739
7.761
7.528
7.637
13,152,805
-0.04(-0.47%)
Dec 31, 2014
7.804
7.674
7.674
7.674
8,572,159
-0.10(-1.31%)
Dec 30, 2014
7.775
7.826
7.724
7.775
10,900,927
-0.02(-0.28%)
Dec 29, 2014
7.739
7.870
7.724
7.797
14,025,309
+0.04(+0.47%)
Dec 26, 2014
7.754
7.812
7.732
7.761
8,963,167
+0.01(+0.09%)
Dec 24, 2014
7.768
7.754
7.754
7.754
6,680,369
+0.01(+0.09%)
Dec 23, 2014
7.666
7.786
7.641
7.746
15,646,394
+0.11(+1.43%)
Dec 22, 2014
7.615
7.645
7.550
7.637
11,733,642
+0.04(+0.57%)
Dec 19, 2014
7.623
7.666
7.586
7.594
23,940,496
+0.01(+0.10%)
Dec 18, 2014
7.492
7.594
7.485
7.586
27,410,498
+0.16(+2.15%)
Dec 17, 2014
7.245
7.434
7.209
7.427
29,715,540
+0.22(+3.02%)
Dec 16, 2014
7.100
7.303
7.070
7.209
37,103,812
+0.04(+0.61%)
Dec 15, 2014
7.310
7.332
7.143
7.165
21,706,460
-0.11(-1.50%)
Dec 12, 2014
7.325
7.376
7.252
7.274
18,171,056
-0.12(-1.57%)
Dec 11, 2014
7.376
7.492
7.347
7.390
20,374,242
+0.02(+0.30%)
Dec 10, 2014
7.521
7.594
7.354
7.368
23,103,986
-0.19(-2.50%)
Dec 09, 2014
7.405
7.565
7.377
7.557
22,299,834
+0.06(+0.77%)
Dec 08, 2014
7.485
7.615
7.434
7.499
25,245,608
+0.00(+0.00%)
Dec 05, 2014
7.377
7.485
7.355
7.499
33,511,824
+0.19(+2.57%)
Dec 04, 2014
7.203
7.311
7.152
7.311
26,279,466
+0.11(+1.51%)
Dec 03, 2014
7.123
7.217
7.087
7.203
13,371,392
+0.07(+1.01%)
Dec 02, 2014
7.044
7.181
7.044
7.131
21,440,996
+0.07(+0.92%)
Dec 01, 2014
7.239
7.247
7.037
7.066
23,924,646
-0.22(-2.98%)
Nov 28, 2014
7.340
7.369
7.268
7.283
9,653,167
-0.05(-0.69%)
Nov 26, 2014
7.340
7.333
7.333
7.333
12,664,317
+0.00(+0.00%)
Nov 25, 2014
7.377
7.384
7.304
7.333
14,300,516
-0.03(-0.39%)
Nov 24, 2014
7.304
7.377
7.304
7.362
14,039,105
+0.10(+1.39%)
Nov 21, 2014
7.326
7.369
7.261
7.261
14,958,796
+0.01(+0.10%)
Nov 20, 2014
7.246
7.254
7.181
7.254
19,991,528
-0.03(-0.40%)
Nov 19, 2014
7.304
7.322
7.225
7.283
14,421,328
-0.01(-0.20%)
Nov 18, 2014
7.290
7.337
7.290
7.297
10,980,270
-0.01(-0.10%)
Nov 17, 2014
7.319
7.330
7.275
7.304
14,241,121
-0.05(-0.69%)
Nov 14, 2014
7.333
7.391
7.326
7.355
17,639,702
+0.00(+0.00%)
Nov 13, 2014
7.369
7.398
7.304
7.355
16,001,959
-0.03(-0.39%)
Nov 12, 2014
7.340
7.384
7.304
7.384
17,075,734
+0.01(+0.20%)
Nov 11, 2014
7.398
7.438
7.348
7.369
11,415,076
-0.03(-0.39%)
Nov 10, 2014
7.377
7.398
7.333
7.398
16,907,696
+0.05(+0.69%)
Nov 07, 2014
7.340
7.391
7.297
7.348
24,022,552
-0.05(-0.68%)
Nov 06, 2014
7.311
7.427
7.239
7.398
26,947,590
+0.09(+1.19%)
Nov 05, 2014
7.290
7.333
7.239
7.311
27,689,272
+0.07(+1.00%)
Nov 04, 2014
7.261
7.290
7.181
7.239
21,610,108
-0.01(-0.20%)
Nov 03, 2014
7.152
7.290
7.145
7.254
23,791,266
+0.07(+1.01%)
Oct 31, 2014
7.138
7.210
7.109
7.181
23,562,568
+0.12(+1.74%)
Oct 30, 2014
7.029
7.123
6.979
7.058
20,470,960
+0.00(+0.00%)
Oct 29, 2014
6.943
7.109
6.928
7.058
24,326,036
+0.09(+1.35%)
Oct 28, 2014
6.805
6.979
6.805
6.964
18,119,396
+0.17(+2.45%)
Oct 27, 2014
6.805
6.827
6.755
6.798
16,976,250
-0.03(-0.42%)
Oct 24, 2014
6.827
6.863
6.747
6.827
22,278,512
+0.02(+0.32%)
Oct 23, 2014
6.791
6.878
6.769
6.805
27,556,786
+0.11(+1.62%)
Oct 22, 2014
6.653
6.769
6.646
6.697
46,421,608
+0.00(+0.00%)
Oct 21, 2014
6.668
6.805
6.610
6.697
59,396,124
+0.07(+1.09%)
Oct 20, 2014
6.567
6.697
6.567
6.624
30,595,450
+0.04(+0.66%)
Oct 17, 2014
6.610
6.689
6.538
6.581
35,114,736
+0.03(+0.44%)
Oct 16, 2014
6.480
6.592
6.458
6.552
44,018,176
-0.03(-0.44%)
Oct 15, 2014
6.704
6.726
6.400
6.581
42,278,292
-0.30(-4.41%)
Oct 14, 2014
6.892
6.943
6.841
6.885
28,553,858
+0.07(+0.95%)
Oct 13, 2014
6.964
7.022
6.820
6.820
27,587,760
-0.12(-1.67%)
Oct 10, 2014
7.022
7.123
6.935
6.935
21,903,422
-0.09(-1.34%)
Oct 09, 2014
7.160
7.189
7.029
7.029
27,210,854
-0.20(-2.80%)
Oct 08, 2014
7.116
7.246
7.102
7.232
25,116,248
+0.10(+1.42%)
Oct 07, 2014
7.239
7.246
7.131
7.131
34,179,152
-0.09(-1.20%)
Oct 06, 2014
7.326
7.333
7.217
7.217
12,687,076
-0.09(-1.19%)
Oct 03, 2014
7.239
7.319
7.232
7.304
21,812,462
+0.14(+1.92%)
Oct 02, 2014
7.152
7.210
7.066
7.167
17,436,086
+0.01(+0.20%)
Oct 01, 2014
7.254
7.268
7.123
7.152
21,811,432
-0.11(-1.49%)
Sep 30, 2014
7.290
7.333
7.217
7.261
19,720,598
-0.01(-0.20%)
Sep 29, 2014
7.232
7.326
7.225
7.275
14,387,831
-0.04(-0.59%)
Sep 26, 2014
7.290
7.348
7.275
7.319
17,599,478
+0.04(+0.60%)
Sep 25, 2014
7.340
7.355
7.239
7.275
15,774,595
-0.09(-1.18%)
Sep 24, 2014
7.355
7.390
7.275
7.362
19,564,126
+0.00(+0.00%)
Sep 23, 2014
7.456
7.499
7.362
7.362
15,907,962
-0.12(-1.55%)
Sep 22, 2014
7.565
7.572
7.463
7.478
19,715,108
-0.07(-0.96%)
Sep 19, 2014
7.673
7.688
7.507
7.550
21,765,350
-0.07(-0.95%)
Sep 18, 2014
7.550
7.688
7.536
7.622
29,936,896
+0.12(+1.54%)
Sep 17, 2014
7.384
7.601
7.369
7.507
35,382,604
+0.12(+1.67%)
Sep 16, 2014
7.398
7.467
7.377
7.384
16,903,070
-0.05(-0.68%)
Sep 15, 2014
7.456
7.499
7.384
7.434
20,411,520
-0.05(-0.68%)
Sep 12, 2014
7.456
7.536
7.434
7.485
34,142,996
+0.05(+0.68%)
Sep 11, 2014
7.333
7.442
7.333
7.434
17,476,056
+0.06(+0.78%)
Sep 10, 2014
7.203
7.398
7.196
7.377
23,749,014
+0.18(+2.51%)
Sep 09, 2014
7.275
7.296
7.196
7.196
16,769,534
-0.11(-1.48%)
Sep 08, 2014
7.282
7.311
7.246
7.304
10,403,380
+0.01(+0.10%)
Sep 05, 2014
7.282
7.304
7.210
7.296
10,503,950
+0.00(+0.00%)
Sep 04, 2014
7.311
7.383
7.296
7.296
15,121,077
+0.01(+0.20%)
Sep 03, 2014
7.354
7.390
7.268
7.282
25,340,924
-0.04(-0.59%)
Sep 02, 2014
7.325
7.394
7.268
7.325
22,488,892
+0.02(+0.30%)
Aug 29, 2014
7.282
7.304
7.304
7.304
10,160,739
+0.03(+0.40%)
Aug 28, 2014
7.289
7.304
7.253
7.275
8,320,348
-0.04(-0.49%)
Aug 27, 2014
7.397
7.404
7.296
7.311
8,448,503
-0.07(-0.97%)
Aug 26, 2014
7.361
7.419
7.332
7.383
15,351,784
+0.03(+0.39%)
Aug 25, 2014
7.311
7.368
7.296
7.354
9,716,222
+0.09(+1.19%)
Aug 22, 2014
7.268
7.368
7.239
7.268
10,836,128
-0.01(-0.20%)
Aug 21, 2014
7.167
7.325
7.153
7.282
16,679,098
+0.12(+1.61%)
Aug 20, 2014
7.109
7.189
7.109
7.167
10,456,266
+0.06(+0.81%)
Aug 19, 2014
7.174
7.217
7.102
7.109
16,140,222
-0.05(-0.70%)
Aug 18, 2014
7.088
7.210
7.066
7.160
13,717,273
+0.12(+1.74%)
Aug 15, 2014
7.145
7.214
7.009
7.037
24,512,428
-0.09(-1.21%)
Aug 14, 2014
7.124
7.174
7.095
7.124
11,169,164
-0.01(-0.10%)
Aug 13, 2014
7.030
7.145
7.030
7.131
23,760,894
+0.12(+1.75%)
Aug 12, 2014
6.987
7.059
6.987
7.009
9,027,086
+0.01(+0.21%)
Aug 11, 2014
7.066
7.073
6.987
6.994
11,504,664
-0.03(-0.41%)
Aug 08, 2014
7.016
7.019
6.951
7.023
18,387,684
+0.04(+0.51%)
Aug 07, 2014
7.117
7.117
6.944
6.987
17,663,958
-0.09(-1.32%)
Aug 06, 2014
7.066
7.192
7.045
7.081
17,082,860
-0.01(-0.10%)
Aug 05, 2014
7.102
7.196
7.059
7.088
15,118,402
-0.06(-0.91%)
Aug 04, 2014
7.203
7.246
7.073
7.153
17,781,072
-0.04(-0.50%)
Aug 01, 2014
7.253
7.288
7.102
7.189
20,101,416
-0.11(-1.48%)
Jul 31, 2014
7.361
7.404
7.275
7.296
20,678,204
-0.12(-1.55%)
Jul 30, 2014
7.376
7.462
7.340
7.412
14,175,810
+0.09(+1.18%)
Jul 29, 2014
7.340
7.390
7.304
7.325
14,769,424
-0.04(-0.59%)
Jul 28, 2014
7.448
7.462
7.347
7.368
14,092,771
-0.09(-1.16%)
Jul 25, 2014
7.376
7.469
7.376
7.455
16,560,199
+0.05(+0.68%)
Jul 24, 2014
7.282
7.426
7.268
7.404
21,640,380
+0.14(+1.88%)
Jul 23, 2014
7.253
7.340
7.230
7.268
21,685,170
+0.00(+0.00%)
Jul 22, 2014
7.426
7.448
7.153
7.268
38,006,776
-0.06(-0.88%)
Jul 21, 2014
7.376
7.376
7.275
7.332
37,666,216
-0.04(-0.59%)
Jul 18, 2014
7.404
7.437
7.325
7.376
22,556,762
+0.03(+0.39%)
Jul 17, 2014
7.613
7.627
7.325
7.347
32,128,732
-0.30(-3.95%)
Jul 16, 2014
7.764
7.764
7.635
7.649
14,501,564
-0.07(-0.93%)
Jul 15, 2014
7.678
7.764
7.663
7.721
14,846,139
+0.08(+1.04%)
Jul 14, 2014
7.707
7.728
7.627
7.642
8,174,760
+0.01(+0.09%)
Jul 11, 2014
7.563
7.692
7.527
7.635
14,747,825
+0.04(+0.57%)
Jul 10, 2014
7.534
7.642
7.498
7.591
16,940,306
-0.06(-0.75%)
Jul 09, 2014
7.627
7.685
7.620
7.649
11,494,913
+0.04(+0.57%)
Jul 08, 2014
7.714
7.743
7.584
7.606
12,792,565
-0.14(-1.86%)
Jul 07, 2014
7.793
7.793
7.721
7.750
13,888,512
-0.07(-0.92%)
Jul 03, 2014
7.771
7.822
7.822
7.822
7,608,811
+0.12(+1.59%)
Jul 02, 2014
7.757
7.800
7.692
7.699
9,507,965
-0.04(-0.56%)
Jul 01, 2014
7.692
7.815
7.685
7.743
13,014,977
+0.10(+1.32%)
Jun 30, 2014
7.635
7.714
7.635
7.642
12,444,793
-0.04(-0.47%)
Jun 27, 2014
7.685
7.735
7.642
7.678
13,986,877
-0.01(-0.09%)
Jun 26, 2014
7.685
7.699
7.570
7.685
13,464,130
+0.00(+0.00%)
Jun 25, 2014
7.599
7.710
7.505
7.685
20,067,804
+0.07(+0.95%)
Jun 24, 2014
7.678
7.743
7.613
7.613
16,281,497
-0.09(-1.21%)
Jun 23, 2014
7.757
7.764
7.656
7.707
23,571,400
-0.04(-0.56%)
Jun 20, 2014
7.743
7.793
7.656
7.750
42,230,488
+0.06(+0.75%)
Jun 19, 2014
7.728
7.757
7.635
7.692
13,431,205
-0.03(-0.37%)
Jun 18, 2014
7.735
7.761
7.678
7.721
19,971,598
-0.01(-0.09%)
Jun 17, 2014
7.606
7.800
7.599
7.728
20,228,986
+0.11(+1.42%)
Jun 16, 2014
7.685
7.699
7.591
7.620
20,154,462
-0.09(-1.12%)
Jun 13, 2014
7.649
7.728
7.599
7.707
24,599,162
+0.07(+0.94%)
Jun 12, 2014
7.728
7.771
7.599
7.635
16,268,529
-0.09(-1.12%)
Jun 11, 2014
7.779
7.786
7.685
7.721
13,959,581
-0.06(-0.74%)
Jun 10, 2014
7.807
7.807
7.664
7.779
14,647,165
+0.16(+2.16%)
Jun 06, 2014
7.600
7.657
7.564
7.614
12,797,085
+0.02(+0.28%)
Jun 05, 2014
7.542
7.614
7.449
7.592
23,054,932
+0.08(+1.05%)
Jun 04, 2014
7.449
7.560
7.420
7.514
31,264,940
+0.04(+0.48%)
Jun 03, 2014
7.377
7.514
7.342
7.478
19,969,206
+0.07(+0.97%)
Jun 02, 2014
7.292
7.428
7.270
7.406
19,168,020
+0.11(+1.47%)
May 30, 2014
7.234
7.306
7.227
7.299
14,631,686
+0.06(+0.89%)
May 29, 2014
7.227
7.295
7.177
7.234
15,786,236
+0.00(+0.00%)
May 28, 2014
7.241
7.288
7.198
7.234
16,101,942
-0.01(-0.20%)
May 27, 2014
7.256
7.342
7.220
7.249
13,588,363
+0.04(+0.50%)
May 23, 2014
7.220
7.213
7.213
7.213
11,528,488
+0.01(+0.07%)
May 22, 2014
7.234
7.281
7.170
7.208
9,015,559
-0.03(-0.37%)
May 21, 2014
7.163
7.284
7.163
7.234
10,241,156
+0.09(+1.20%)
May 20, 2014
7.170
7.198
7.091
7.148
16,834,016
-0.04(-0.50%)
May 19, 2014
7.055
7.191
7.048
7.184
12,134,166
+0.11(+1.52%)
May 16, 2014
7.170
7.198
7.019
7.077
19,929,674
-0.11(-1.59%)
May 15, 2014
7.277
7.292
7.091
7.191
28,378,466
-0.11(-1.47%)
May 14, 2014
7.435
7.449
7.263
7.299
23,358,302
-0.17(-2.30%)
May 13, 2014
7.557
7.564
7.456
7.471
19,351,056
-0.06(-0.76%)
May 12, 2014
7.385
7.535
7.356
7.528
21,292,714
+0.18(+2.44%)
May 09, 2014
7.256
7.356
7.184
7.349
12,099,757
+0.06(+0.88%)
May 08, 2014
7.313
7.435
7.270
7.284
20,623,700
-0.06(-0.78%)
May 07, 2014
7.277
7.349
7.206
7.342
18,699,046
+0.10(+1.38%)
May 06, 2014
7.327
7.363
7.227
7.241
14,455,116
-0.10(-1.37%)
May 05, 2014
7.406
7.406
7.284
7.342
16,764,210
+0.01(+0.10%)
May 02, 2014
7.327
7.521
7.320
7.335
16,346,949
+0.02(+0.29%)
May 01, 2014
7.299
7.356
7.241
7.313
19,652,484
+0.05(+0.69%)
Apr 30, 2014
7.206
7.284
7.163
7.263
14,816,715
+0.04(+0.50%)
Apr 29, 2014
7.263
7.292
7.191
7.227
10,014,649
+0.01(+0.20%)
Apr 28, 2014
7.306
7.335
7.148
7.213
21,604,510
-0.06(-0.79%)
Apr 25, 2014
7.356
7.392
7.234
7.270
17,959,288
-0.11(-1.55%)
Apr 24, 2014
7.485
7.499
7.349
7.385
16,542,768
-0.07(-0.96%)
Apr 23, 2014
7.442
7.535
7.406
7.456
16,580,512
+0.01(+0.19%)
Apr 22, 2014
7.449
7.549
7.363
7.442
27,238,628
+0.08(+1.07%)
Apr 21, 2014
7.335
7.392
7.284
7.363
17,444,054
+0.04(+0.59%)
Apr 17, 2014
7.392
7.320
7.320
7.320
24,900,580
-0.09(-1.16%)
Apr 16, 2014
7.392
7.428
7.313
7.406
14,932,384
+0.05(+0.68%)
Apr 15, 2014
7.306
7.363
7.195
7.356
18,334,994
+0.06(+0.88%)
Apr 14, 2014
7.420
7.463
7.163
7.292
19,627,988
+0.01(+0.10%)
Apr 11, 2014
7.234
7.370
7.134
7.284
29,539,428
-0.09(-1.17%)
Apr 10, 2014
7.678
7.718
7.370
7.370
32,172,460
-0.29(-3.74%)
Apr 09, 2014
7.643
7.721
7.614
7.657
18,137,948
+0.02(+0.28%)
Apr 08, 2014
7.685
7.757
7.564
7.635
17,908,216
-0.06(-0.74%)
Apr 07, 2014
7.850
7.857
7.600
7.693
21,694,222
-0.16(-2.10%)
Apr 04, 2014
7.972
8.058
7.836
7.857
21,628,322
-0.08(-0.99%)
Apr 03, 2014
7.940
7.972
7.814
7.936
17,847,400
-0.01(-0.09%)
Apr 02, 2014
8.079
8.079
7.879
7.943
28,588,880
-0.11(-1.42%)
Apr 01, 2014
7.965
8.079
7.929
8.058
20,284,192
+0.10(+1.26%)
Mar 31, 2014
7.893
7.965
7.872
7.958
14,786,652
+0.11(+1.46%)
Mar 28, 2014
7.750
7.929
7.714
7.843
18,728,286
+0.11(+1.48%)
Mar 27, 2014
7.836
7.868
7.678
7.728
25,829,382
-0.15(-1.91%)
Mar 26, 2014
8.001
8.051
7.857
7.879
19,009,930
-0.08(-0.99%)
Mar 25, 2014
7.972
7.986
7.872
7.958
16,439,491
+0.03(+0.36%)
Mar 24, 2014
7.986
8.108
7.900
7.929
26,884,674
-0.01(-0.18%)
Mar 21, 2014
8.237
8.266
7.936
7.943
70,599,832
-0.15(-1.86%)
Mar 20, 2014
7.908
8.144
7.900
8.094
29,582,508
+0.15(+1.89%)
Mar 19, 2014
7.750
8.008
7.728
7.943
30,446,666
+0.20(+2.59%)
Mar 18, 2014
7.750
7.800
7.693
7.743
13,210,339
+0.01(+0.09%)
Mar 17, 2014
7.650
7.779
7.650
7.736
19,544,840
+0.12(+1.60%)
Mar 14, 2014
7.628
7.728
7.592
7.614
14,945,981
-0.03(-0.37%)
Mar 13, 2014
7.728
7.807
7.628
7.643
19,950,956
-0.06(-0.74%)
Mar 12, 2014
7.693
7.714
7.578
7.700
14,370,149
-0.01(-0.19%)
Mar 11, 2014
7.793
7.836
7.678
7.714
20,256,242
-0.07(-0.92%)
Mar 10, 2014
7.857
7.900
7.736
7.786
20,161,966
-0.11(-1.36%)
Mar 07, 2014
7.843
7.936
7.828
7.893
27,553,996
+0.16(+2.03%)
Mar 06, 2014
7.700
7.793
7.678
7.736
21,091,884
+0.07(+0.93%)
Mar 05, 2014
7.686
7.771
7.643
7.664
22,325,236
-0.04(-0.46%)
Mar 04, 2014
7.621
7.728
7.593
7.700
18,152,816
+0.18(+2.37%)
Mar 03, 2014
7.543
7.571
7.471
7.521
16,329,775
-0.08(-1.03%)
Feb 28, 2014
7.557
7.689
7.528
7.600
19,068,140
+0.05(+0.66%)
Feb 27, 2014
7.507
7.564
7.450
7.550
11,006,492
+0.04(+0.48%)
Feb 26, 2014
7.486
7.521
7.421
7.514
15,220,496
+0.05(+0.67%)
Feb 25, 2014
7.471
7.514
7.414
7.464
18,458,212
+0.01(+0.10%)
Feb 24, 2014
7.350
7.493
7.314
7.457
18,072,166
+0.14(+1.95%)
Feb 21, 2014
7.300
7.407
7.278
7.314
15,267,317
+0.01(+0.20%)
Feb 20, 2014
7.214
7.328
7.164
7.300
18,636,772
+0.09(+1.19%)
Feb 19, 2014
7.393
7.403
7.193
7.214
19,262,824
-0.19(-2.60%)
Feb 18, 2014
7.393
7.443
7.378
7.407
8,795,031
+0.01(+0.19%)
Feb 14, 2014
7.357
7.393
7.393
7.393
10,553,977
+0.04(+0.49%)
Feb 13, 2014
7.253
7.364
7.236
7.357
11,895,257
+0.04(+0.49%)
Feb 12, 2014
7.357
7.450
7.300
7.321
13,055,865
-0.04(-0.49%)
Feb 11, 2014
7.278
7.378
7.221
7.357
17,095,512
+0.07(+0.98%)
Feb 10, 2014
7.314
7.357
7.228
7.286
15,211,917
-0.02(-0.29%)
Feb 07, 2014
7.364
7.414
7.221
7.307
24,692,454
-0.03(-0.39%)
Feb 06, 2014
7.086
7.343
7.057
7.336
24,486,524
+0.26(+3.74%)
Feb 05, 2014
7.093
7.128
7.021
7.071
20,985,216
-0.05(-0.70%)
Feb 04, 2014
7.078
7.243
7.003
7.121
21,593,196
+0.11(+1.53%)
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.