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
Beazer Homes USA
(NY:
BZH
)
28.10
-0.38 (-1.33%)
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 31, 2017
14.17
14.28
13.91
14.26
499,218
+0.02(+0.14%)
Jan 30, 2017
13.98
14.35
13.65
14.24
693,023
+0.04(+0.28%)
Jan 27, 2017
14.58
14.58
14.04
14.20
606,445
-0.41(-2.81%)
Jan 26, 2017
14.34
14.82
14.25
14.61
908,922
+0.38(+2.67%)
Jan 25, 2017
14.10
14.34
13.88
14.23
827,140
+0.36(+2.60%)
Jan 24, 2017
12.92
13.99
12.85
13.87
1,286,778
+1.13(+8.87%)
Jan 23, 2017
12.63
12.88
12.55
12.74
455,882
+0.04(+0.31%)
Jan 20, 2017
12.73
12.93
12.56
12.70
860,233
-0.05(-0.39%)
Jan 19, 2017
13.13
13.35
12.65
12.75
627,147
-0.37(-2.82%)
Jan 18, 2017
13.01
13.15
12.75
13.12
618,506
+0.15(+1.16%)
Jan 17, 2017
13.21
13.28
12.96
12.97
498,057
-0.34(-2.55%)
Jan 13, 2017
13.31
13.31
13.31
0
+0.07(+0.53%)
Jan 12, 2017
13.35
13.42
12.84
13.24
598,420
-0.19(-1.41%)
Jan 11, 2017
13.26
13.47
12.94
13.43
796,320
+0.23(+1.74%)
Jan 10, 2017
13.10
13.39
13.00
13.20
625,661
+0.11(+0.84%)
Jan 09, 2017
13.04
13.13
12.70
13.09
743,145
+0.07(+0.54%)
Jan 06, 2017
13.68
13.68
12.96
13.02
611,926
-0.64(-4.69%)
Jan 05, 2017
13.52
13.77
13.44
13.66
555,658
+0.01(+0.07%)
Jan 04, 2017
13.31
13.79
13.22
13.65
1,202,825
+0.46(+3.49%)
Jan 03, 2017
13.40
13.52
13.01
13.19
987,830
-0.11(-0.83%)
Dec 30, 2016
13.30
13.30
13.30
0
-0.24(-1.77%)
Dec 29, 2016
13.65
13.86
13.51
13.54
308,986
-0.07(-0.51%)
Dec 28, 2016
13.86
13.96
13.52
13.61
523,038
-0.16(-1.16%)
Dec 27, 2016
13.57
13.84
13.55
13.77
301,033
+0.13(+0.95%)
Dec 23, 2016
13.64
13.64
13.64
0
-0.04(-0.29%)
Dec 22, 2016
14.22
14.27
13.61
13.68
778,830
-0.54(-3.80%)
Dec 21, 2016
14.20
14.36
14.12
14.22
375,019
+0.00(+0.00%)
Dec 20, 2016
14.22
14.42
14.13
14.22
328,949
+0.03(+0.21%)
Dec 19, 2016
14.41
14.68
14.14
14.19
549,120
-0.12(-0.84%)
Dec 16, 2016
14.02
14.53
13.97
14.31
788,016
+0.35(+2.51%)
Dec 15, 2016
14.29
14.75
13.86
13.96
705,507
-0.27(-1.90%)
Dec 14, 2016
14.64
14.73
14.15
14.23
1,008,087
-0.36(-2.47%)
Dec 13, 2016
14.94
15.09
14.57
14.59
637,685
-0.30(-2.01%)
Dec 12, 2016
14.97
14.97
14.43
14.89
807,287
-0.20(-1.33%)
Dec 09, 2016
15.35
15.39
14.57
15.09
1,487,163
-0.38(-2.46%)
Dec 08, 2016
14.94
15.80
14.86
15.47
1,463,958
+0.55(+3.69%)
Dec 07, 2016
13.99
14.99
13.83
14.92
1,624,125
+0.92(+6.57%)
Dec 06, 2016
13.67
14.01
13.36
14.00
1,573,905
+0.60(+4.48%)
Dec 05, 2016
13.45
13.68
13.22
13.40
953,298
+0.10(+0.75%)
Dec 02, 2016
12.94
13.43
12.84
13.30
1,005,694
+0.36(+2.78%)
Dec 01, 2016
13.49
13.71
12.78
12.94
1,460,777
-0.54(-4.01%)
Nov 30, 2016
13.97
14.00
13.46
13.48
967,188
-0.40(-2.88%)
Nov 29, 2016
13.94
14.06
13.74
13.88
489,771
+0.03(+0.22%)
Nov 28, 2016
14.12
14.19
13.80
13.85
750,536
-0.32(-2.26%)
Nov 25, 2016
13.96
14.22
13.96
14.17
469,968
+0.22(+1.58%)
Nov 23, 2016
13.95
13.95
13.95
0
+0.59(+4.42%)
Nov 22, 2016
13.16
13.69
13.14
13.36
828,334
+0.36(+2.77%)
Nov 21, 2016
13.50
13.57
12.77
13.00
1,023,941
-0.39(-2.91%)
Nov 18, 2016
12.63
13.45
12.57
13.39
1,365,568
+0.88(+7.03%)
Nov 17, 2016
12.42
12.80
12.41
12.51
1,265,312
+0.16(+1.30%)
Nov 16, 2016
11.62
12.49
11.50
12.35
1,898,896
+0.68(+5.83%)
Nov 15, 2016
10.65
11.78
10.15
11.67
2,507,412
-0.13(-1.10%)
Nov 14, 2016
11.55
12.10
11.48
11.80
1,775,913
+0.44(+3.87%)
Nov 11, 2016
10.84
11.41
10.72
11.36
993,419
+0.52(+4.80%)
Nov 10, 2016
10.37
10.90
10.20
10.84
936,858
+0.68(+6.69%)
Nov 09, 2016
9.760
10.27
9.700
10.16
866,833
+0.20(+2.01%)
Nov 08, 2016
9.890
10.08
9.670
9.960
575,695
-0.06(-0.60%)
Nov 07, 2016
10.11
10.11
9.910
10.02
872,577
+0.21(+2.14%)
Nov 04, 2016
9.770
10.15
9.715
9.810
917,567
+0.07(+0.72%)
Nov 03, 2016
9.860
9.930
9.720
9.740
604,009
-0.11(-1.12%)
Nov 02, 2016
9.990
10.04
9.780
9.850
597,380
-0.17(-1.70%)
Nov 01, 2016
10.32
10.32
9.920
10.02
662,884
-0.21(-2.05%)
Oct 31, 2016
10.09
10.28
10.02
10.23
566,622
+0.19(+1.89%)
Oct 28, 2016
10.03
10.32
10.01
10.04
699,456
+0.02(+0.20%)
Oct 27, 2016
10.84
10.84
10.02
10.02
766,470
-0.72(-6.70%)
Oct 26, 2016
10.77
10.94
10.67
10.74
616,165
-0.12(-1.10%)
Oct 25, 2016
11.16
11.18
10.73
10.86
540,327
-0.41(-3.64%)
Oct 24, 2016
11.30
11.42
11.22
11.27
474,311
+0.10(+0.90%)
Oct 21, 2016
11.15
11.27
11.05
11.17
380,602
-0.07(-0.62%)
Oct 20, 2016
11.33
11.35
11.08
11.24
471,500
-0.18(-1.58%)
Oct 19, 2016
11.34
11.47
11.15
11.42
410,093
+0.13(+1.15%)
Oct 18, 2016
11.36
11.38
11.15
11.29
330,833
+0.15(+1.35%)
Oct 17, 2016
11.12
11.29
11.08
11.14
380,791
+0.04(+0.36%)
Oct 14, 2016
11.18
11.33
11.01
11.10
432,216
-0.01(-0.09%)
Oct 13, 2016
11.17
11.25
10.93
11.11
495,291
-0.15(-1.33%)
Oct 12, 2016
11.30
11.47
11.23
11.26
324,866
-0.02(-0.18%)
Oct 11, 2016
11.43
11.45
11.13
11.28
372,172
-0.18(-1.57%)
Oct 10, 2016
11.22
11.70
11.15
11.46
527,697
-0.12(-1.04%)
Oct 07, 2016
11.89
11.93
11.52
11.58
667,469
-0.28(-2.36%)
Oct 06, 2016
11.78
11.91
11.65
11.86
554,894
+0.07(+0.59%)
Oct 05, 2016
11.62
11.90
11.56
11.79
638,530
+0.26(+2.25%)
Oct 04, 2016
11.57
11.76
11.44
11.53
620,020
-0.03(-0.26%)
Oct 03, 2016
11.60
11.76
11.47
11.56
448,302
-0.10(-0.86%)
Sep 30, 2016
11.69
11.73
11.50
11.66
582,887
+0.10(+0.87%)
Sep 29, 2016
11.84
12.01
11.48
11.56
767,358
-0.36(-3.02%)
Sep 28, 2016
11.47
11.93
11.33
11.92
1,047,222
+0.49(+4.29%)
Sep 27, 2016
11.35
11.68
11.33
11.43
582,720
+0.01(+0.09%)
Sep 26, 2016
11.45
11.82
11.30
11.42
1,423,757
-0.09(-0.78%)
Sep 23, 2016
11.63
11.75
11.36
11.51
806,720
-0.13(-1.12%)
Sep 22, 2016
11.50
12.04
11.43
11.64
1,272,473
+0.53(+4.77%)
Sep 21, 2016
10.97
11.16
10.86
11.11
721,376
+0.26(+2.40%)
Sep 20, 2016
11.15
11.15
10.53
10.85
918,591
-0.29(-2.60%)
Sep 19, 2016
11.10
11.59
11.04
11.14
744,825
+0.14(+1.27%)
Sep 16, 2016
11.14
11.23
10.96
11.00
958,771
-0.23(-2.05%)
Sep 15, 2016
11.44
11.47
11.19
11.23
715,116
-0.21(-1.84%)
Sep 14, 2016
11.58
11.79
11.38
11.44
759,357
-0.11(-0.95%)
Sep 13, 2016
11.88
12.04
11.43
11.55
1,593,288
-0.46(-3.83%)
Sep 12, 2016
11.19
12.08
11.13
12.01
978,725
+0.65(+5.72%)
Sep 09, 2016
12.07
12.07
10.98
11.36
1,637,306
-0.89(-7.27%)
Sep 08, 2016
12.50
12.60
12.12
12.25
886,925
-0.34(-2.70%)
Sep 07, 2016
11.97
12.71
11.89
12.59
1,546,568
+0.92(+7.88%)
Sep 06, 2016
11.49
11.84
11.40
11.67
653,646
+0.31(+2.73%)
Sep 02, 2016
11.26
11.36
11.36
11.36
1,055,600
+0.27(+2.43%)
Sep 01, 2016
11.23
11.37
10.97
11.09
643,886
-0.16(-1.42%)
Aug 31, 2016
11.38
11.38
11.06
11.25
499,821
+0.00(+0.00%)
Aug 30, 2016
10.96
11.30
10.93
11.25
482,013
+0.32(+2.93%)
Aug 29, 2016
10.73
11.36
10.73
10.93
1,016,214
+0.28(+2.63%)
Aug 26, 2016
10.73
10.84
10.50
10.65
655,545
-0.05(-0.47%)
Aug 25, 2016
10.77
11.03
10.65
10.70
599,515
-0.16(-1.47%)
Aug 24, 2016
10.88
10.96
10.75
10.86
765,730
+0.00(+0.00%)
Aug 23, 2016
10.42
11.13
10.32
10.86
1,365,903
+0.55(+5.33%)
Aug 22, 2016
10.25
10.39
10.08
10.31
530,066
+0.03(+0.29%)
Aug 19, 2016
10.20
10.29
10.09
10.28
460,278
+0.03(+0.29%)
Aug 18, 2016
10.16
10.31
10.06
10.25
405,350
+0.07(+0.69%)
Aug 17, 2016
10.30
10.36
10.00
10.18
594,870
-0.15(-1.45%)
Aug 16, 2016
10.25
10.42
10.14
10.33
583,952
-0.01(-0.10%)
Aug 15, 2016
10.08
10.52
10.03
10.34
879,384
+0.36(+3.61%)
Aug 12, 2016
10.09
10.09
9.870
9.980
570,734
-0.05(-0.50%)
Aug 11, 2016
9.910
10.14
9.780
10.03
689,789
+0.21(+2.14%)
Aug 10, 2016
10.06
10.08
9.740
9.820
494,323
-0.17(-1.70%)
Aug 09, 2016
9.950
10.24
9.940
9.990
939,972
+0.28(+2.88%)
Aug 08, 2016
9.760
9.860
9.650
9.710
617,511
-0.07(-0.72%)
Aug 05, 2016
9.600
9.980
9.600
9.780
897,890
+0.26(+2.73%)
Aug 04, 2016
9.630
9.680
9.430
9.520
628,855
-0.10(-1.04%)
Aug 03, 2016
9.200
9.770
9.200
9.620
794,480
+0.32(+3.44%)
Aug 02, 2016
9.790
9.870
9.120
9.300
1,243,310
-0.50(-5.10%)
Aug 01, 2016
9.600
9.850
9.530
9.800
978,799
+0.21(+2.19%)
Jul 29, 2016
9.500
9.780
9.360
9.590
1,209,400
+0.07(+0.74%)
Jul 28, 2016
9.430
9.720
9.245
9.520
2,071,427
+0.31(+3.37%)
Jul 27, 2016
9.160
9.370
9.020
9.210
648,870
+0.12(+1.32%)
Jul 26, 2016
8.980
9.100
8.860
9.090
521,755
+0.13(+1.45%)
Jul 25, 2016
9.020
9.180
8.870
8.960
638,656
-0.09(-0.99%)
Jul 22, 2016
9.130
9.130
8.880
9.050
569,414
-0.06(-0.66%)
Jul 21, 2016
8.990
9.170
8.910
9.110
396,110
+0.15(+1.67%)
Jul 20, 2016
8.830
9.040
8.768
8.960
316,098
+0.11(+1.24%)
Jul 19, 2016
8.890
8.975
8.810
8.850
283,798
-0.09(-1.01%)
Jul 18, 2016
8.820
8.970
8.670
8.940
386,006
+0.14(+1.59%)
Jul 15, 2016
8.740
8.880
8.580
8.800
340,806
+0.08(+0.92%)
Jul 14, 2016
8.750
8.870
8.630
8.720
623,093
+0.07(+0.81%)
Jul 13, 2016
8.690
8.794
8.540
8.650
412,121
-0.08(-0.92%)
Jul 12, 2016
8.450
8.890
8.390
8.730
985,785
+0.35(+4.18%)
Jul 11, 2016
8.390
8.480
8.250
8.380
662,433
+0.02(+0.24%)
Jul 08, 2016
8.160
8.460
7.980
8.360
668,013
+0.38(+4.76%)
Jul 07, 2016
7.960
8.140
7.810
7.980
543,436
+0.04(+0.50%)
Jul 06, 2016
7.600
7.950
7.520
7.940
429,812
+0.26(+3.39%)
Jul 05, 2016
7.970
8.020
7.430
7.680
839,734
-0.31(-3.88%)
Jul 01, 2016
7.790
7.990
7.990
7.990
627,900
+0.24(+3.10%)
Jun 30, 2016
7.600
7.790
7.320
7.750
552,694
+0.14(+1.84%)
Jun 29, 2016
7.200
7.670
7.200
7.610
783,611
+0.41(+5.69%)
Jun 28, 2016
7.020
7.235
7.020
7.200
772,052
+0.36(+5.26%)
Jun 27, 2016
7.260
7.340
6.810
6.840
1,323,553
-0.61(-8.19%)
Jun 24, 2016
7.130
7.480
7.070
7.450
1,008,955
-0.24(-3.12%)
Jun 23, 2016
7.610
7.700
7.490
7.690
307,946
+0.23(+3.08%)
Jun 22, 2016
7.590
7.830
7.460
7.460
452,395
-0.13(-1.71%)
Jun 21, 2016
7.780
7.910
7.360
7.590
438,928
-0.10(-1.30%)
Jun 20, 2016
7.760
7.920
7.635
7.690
621,049
+0.05(+0.65%)
Jun 17, 2016
7.190
7.720
7.130
7.640
1,361,261
+0.48(+6.70%)
Jun 16, 2016
7.130
7.210
6.940
7.160
555,763
-0.04(-0.56%)
Jun 15, 2016
7.200
7.390
7.120
7.200
565,571
+0.04(+0.56%)
Jun 14, 2016
7.300
7.400
6.940
7.160
1,134,375
-0.15(-2.05%)
Jun 13, 2016
7.840
7.930
7.250
7.310
1,267,077
-0.61(-7.70%)
Jun 10, 2016
8.180
8.190
7.850
7.920
571,942
-0.42(-5.04%)
Jun 09, 2016
8.480
8.500
8.230
8.340
422,504
-0.22(-2.57%)
Jun 08, 2016
8.320
8.590
8.300
8.560
642,182
+0.24(+2.88%)
Jun 07, 2016
8.040
8.460
7.881
8.320
673,356
+0.31(+3.87%)
Jun 06, 2016
7.880
8.040
7.775
8.010
461,362
+0.12(+1.52%)
Jun 03, 2016
7.900
7.950
7.620
7.890
508,246
-0.01(-0.13%)
Jun 02, 2016
7.900
7.990
7.750
7.900
385,645
-0.06(-0.75%)
Jun 01, 2016
7.800
8.040
7.680
7.960
456,431
+0.11(+1.40%)
May 31, 2016
7.890
7.940
7.710
7.850
504,150
-0.03(-0.38%)
May 27, 2016
7.650
7.880
7.880
7.880
507,900
+0.23(+3.01%)
May 26, 2016
7.850
7.873
7.600
7.650
611,828
-0.20(-2.55%)
May 25, 2016
7.940
8.040
7.720
7.850
751,308
-0.01(-0.13%)
May 24, 2016
7.300
7.920
7.220
7.860
1,115,630
+0.66(+9.17%)
May 23, 2016
7.360
7.440
7.190
7.200
451,649
-0.17(-2.31%)
May 20, 2016
7.100
7.420
7.050
7.370
726,147
+0.30(+4.24%)
May 19, 2016
7.200
7.290
6.870
7.070
726,418
-0.21(-2.88%)
May 18, 2016
7.380
7.600
7.210
7.280
737,249
-0.14(-1.89%)
May 17, 2016
7.380
7.810
7.300
7.420
985,044
+0.04(+0.54%)
May 16, 2016
7.440
7.482
7.260
7.380
431,417
+0.00(+0.00%)
May 13, 2016
7.260
7.610
7.210
7.380
804,453
+0.06(+0.82%)
May 12, 2016
7.540
7.590
7.190
7.320
516,163
-0.07(-0.95%)
May 11, 2016
7.550
7.580
7.310
7.390
656,047
-0.16(-2.12%)
May 10, 2016
7.760
7.770
7.430
7.550
576,890
-0.01(-0.13%)
May 09, 2016
7.370
7.735
7.330
7.560
1,081,198
+0.37(+5.15%)
May 06, 2016
7.130
7.470
7.110
7.190
664,828
+0.03(+0.42%)
May 05, 2016
7.320
7.350
7.050
7.160
854,553
-0.08(-1.10%)
May 04, 2016
7.540
7.560
7.040
7.240
1,286,994
-0.47(-6.10%)
May 03, 2016
8.100
8.130
7.620
7.710
980,681
-0.56(-6.77%)
May 02, 2016
8.280
8.430
8.080
8.270
687,882
+0.05(+0.61%)
Apr 29, 2016
8.400
8.680
8.135
8.220
941,867
-0.16(-1.91%)
Apr 28, 2016
9.410
9.750
8.301
8.380
2,800,170
-1.53(-15.44%)
Apr 27, 2016
9.790
10.06
9.650
9.910
665,483
+0.15(+1.54%)
Apr 26, 2016
9.500
9.795
9.420
9.760
552,693
+0.31(+3.28%)
Apr 25, 2016
9.660
9.790
9.350
9.450
452,801
-0.23(-2.38%)
Apr 22, 2016
9.520
9.830
9.500
9.680
565,538
+0.09(+0.94%)
Apr 21, 2016
9.640
9.802
9.510
9.590
508,028
+0.03(+0.31%)
Apr 20, 2016
9.430
9.730
9.290
9.560
563,570
+0.14(+1.49%)
Apr 19, 2016
9.690
9.980
9.140
9.420
830,475
-0.34(-3.48%)
Apr 18, 2016
9.360
9.780
9.290
9.760
510,615
+0.31(+3.28%)
Apr 15, 2016
9.430
9.505
9.240
9.450
352,824
+0.01(+0.11%)
Apr 14, 2016
9.710
9.720
9.270
9.440
443,879
-0.32(-3.28%)
Apr 13, 2016
9.150
9.790
9.133
9.760
894,393
+0.69(+7.61%)
Apr 12, 2016
9.000
9.120
8.820
9.070
283,537
+0.09(+1.00%)
Apr 11, 2016
8.970
9.180
8.880
8.980
411,761
+0.15(+1.70%)
Apr 08, 2016
8.910
9.120
8.740
8.830
382,712
+0.06(+0.68%)
Apr 07, 2016
8.680
8.890
8.656
8.770
409,261
+0.01(+0.11%)
Apr 06, 2016
8.470
8.840
8.430
8.760
591,745
+0.31(+3.67%)
Apr 05, 2016
8.210
8.640
8.110
8.450
425,657
+0.13(+1.56%)
Apr 04, 2016
8.570
8.680
8.190
8.320
561,932
-0.28(-3.26%)
Apr 01, 2016
8.590
8.820
8.450
8.600
578,907
-0.12(-1.38%)
Mar 31, 2016
8.390
8.740
8.380
8.720
871,365
+0.34(+4.06%)
Mar 30, 2016
8.840
8.840
8.350
8.380
577,284
-0.33(-3.79%)
Mar 29, 2016
8.260
8.750
8.241
8.710
823,597
+0.47(+5.70%)
Mar 28, 2016
8.320
8.440
8.010
8.240
554,609
-0.01(-0.12%)
Mar 24, 2016
8.080
8.250
8.250
8.250
617,300
+0.18(+2.23%)
Mar 23, 2016
8.640
8.640
8.010
8.070
948,060
-0.63(-7.24%)
Mar 22, 2016
8.750
8.835
8.490
8.700
490,785
-0.08(-0.91%)
Mar 21, 2016
9.130
9.230
8.710
8.780
589,133
-0.35(-3.83%)
Mar 18, 2016
8.990
9.330
8.980
9.130
815,633
+0.22(+2.47%)
Mar 17, 2016
8.580
8.970
8.490
8.910
770,998
+0.31(+3.60%)
Mar 16, 2016
8.240
8.620
8.040
8.600
736,188
+0.30(+3.61%)
Mar 15, 2016
8.650
8.650
8.250
8.300
676,752
-0.39(-4.49%)
Mar 14, 2016
8.840
8.873
8.420
8.690
731,953
-0.21(-2.36%)
Mar 11, 2016
8.150
8.980
8.130
8.900
1,205,139
+0.91(+11.39%)
Mar 10, 2016
8.270
8.370
7.760
7.990
680,177
-0.24(-2.92%)
Mar 09, 2016
8.170
8.250
7.910
8.230
978,156
+0.13(+1.60%)
Mar 08, 2016
8.380
8.440
8.010
8.100
716,826
-0.34(-4.03%)
Mar 07, 2016
8.190
8.475
8.150
8.440
556,358
+0.24(+2.93%)
Mar 04, 2016
8.330
8.490
8.120
8.200
678,555
-0.14(-1.68%)
Mar 03, 2016
7.940
8.440
7.940
8.340
842,606
+0.37(+4.64%)
Mar 02, 2016
7.740
8.040
7.710
7.970
1,061,854
+0.21(+2.71%)
Mar 01, 2016
7.460
7.810
7.300
7.760
862,198
+0.44(+6.01%)
Feb 29, 2016
7.380
7.570
7.220
7.320
760,975
-0.11(-1.48%)
Feb 26, 2016
7.500
7.650
7.250
7.430
711,306
-0.02(-0.27%)
Feb 25, 2016
7.220
7.480
7.080
7.450
962,451
+0.23(+3.19%)
Feb 24, 2016
6.850
7.270
6.720
7.220
713,819
+0.20(+2.85%)
Feb 23, 2016
7.070
7.150
6.820
7.020
1,093,191
-0.12(-1.68%)
Feb 22, 2016
6.750
7.170
6.730
7.140
1,637,961
+0.47(+7.05%)
Feb 19, 2016
6.900
6.960
6.660
6.670
722,874
-0.25(-3.61%)
Feb 18, 2016
7.030
7.070
6.660
6.920
947,747
-0.06(-0.86%)
Feb 17, 2016
7.160
7.340
6.968
6.980
1,195,430
-0.13(-1.83%)
Feb 16, 2016
6.770
7.170
6.635
7.110
1,118,225
+0.40(+5.96%)
Feb 12, 2016
6.720
6.710
6.710
6.710
1,141,500
+0.19(+2.91%)
Feb 11, 2016
6.820
6.860
6.475
6.520
1,615,448
-0.42(-6.05%)
Feb 10, 2016
6.940
7.110
6.610
6.940
1,870,952
+0.44(+6.77%)
Feb 09, 2016
6.210
6.490
6.110
6.500
1,738,182
+0.18(+2.85%)
Feb 08, 2016
6.680
6.700
6.070
6.320
2,198,815
-0.30(-4.53%)
Feb 05, 2016
8.340
8.410
6.610
6.620
3,892,556
-1.98(-23.02%)
Feb 04, 2016
8.340
9.630
8.330
8.600
2,429,103
+0.56(+6.97%)
Feb 03, 2016
7.900
8.040
7.290
8.040
1,403,799
+0.23(+2.94%)
Feb 02, 2016
8.380
8.380
7.780
7.810
1,052,277
-0.68(-8.01%)
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.