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
Hercules Technology Growth Capital
(NY:
HTGC
)
19.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jan 31, 2018
6.377
6.382
6.229
6.244
867,265
-0.09(-1.48%)
Jan 30, 2018
6.406
6.416
6.325
6.338
523,535
-0.08(-1.23%)
Jan 29, 2018
6.451
6.451
6.402
6.416
505,128
-0.03(-0.53%)
Jan 26, 2018
6.451
6.485
6.411
6.451
753,774
+0.00(+0.08%)
Jan 25, 2018
6.500
6.515
6.490
6.446
618,745
-0.04(-0.61%)
Jan 24, 2018
6.520
6.530
6.475
6.485
530,590
-0.01(-0.23%)
Jan 23, 2018
6.495
6.535
6.470
6.500
601,750
+0.01(+0.23%)
Jan 22, 2018
6.456
6.500
6.441
6.485
653,599
+0.03(+0.53%)
Jan 19, 2018
6.451
6.475
6.412
6.451
724,596
+0.00(+0.00%)
Jan 18, 2018
6.451
6.485
6.431
6.451
637,294
+0.02(+0.31%)
Jan 17, 2018
6.426
6.461
6.416
6.431
670,928
-0.00(-0.08%)
Jan 16, 2018
6.402
6.461
6.362
6.436
1,086,731
+0.03(+0.54%)
Jan 12, 2018
6.402
6.402
6.402
0
-0.01(-0.23%)
Jan 11, 2018
6.367
6.426
6.333
6.416
645,982
+0.05(+0.77%)
Jan 10, 2018
6.441
6.441
6.357
6.367
573,244
-0.05(-0.84%)
Jan 09, 2018
6.451
6.466
6.387
6.421
720,115
-0.01(-0.23%)
Jan 08, 2018
6.402
6.466
6.352
6.436
835,754
+0.04(+0.62%)
Jan 05, 2018
6.402
6.431
6.362
6.397
803,108
+0.01(+0.15%)
Jan 04, 2018
6.466
6.495
6.387
6.387
736,105
-0.06(-0.92%)
Jan 03, 2018
6.579
6.579
6.441
6.446
875,214
-0.08(-1.21%)
Jan 02, 2018
6.451
6.589
6.431
6.525
759,745
+0.06(+0.99%)
Dec 29, 2017
6.461
6.461
6.461
0
+0.02(+0.31%)
Dec 28, 2017
6.475
6.480
6.384
6.441
826,130
-0.01(-0.23%)
Dec 27, 2017
6.352
6.485
6.338
6.456
1,016,581
+0.09(+1.39%)
Dec 26, 2017
6.382
6.416
6.338
6.367
923,107
-0.01(-0.15%)
Dec 22, 2017
6.406
6.406
6.333
6.377
542,870
-0.02(-0.31%)
Dec 21, 2017
6.367
6.416
6.352
6.397
559,524
+0.03(+0.54%)
Dec 20, 2017
6.323
6.397
6.313
6.362
1,030,845
+0.09(+1.49%)
Dec 19, 2017
6.411
6.470
6.254
6.269
2,118,655
-0.13(-2.08%)
Dec 18, 2017
6.387
6.515
6.387
6.402
800,996
+0.00(+0.08%)
Dec 15, 2017
6.431
6.461
6.377
6.397
853,891
-0.03(-0.54%)
Dec 14, 2017
6.451
6.510
6.382
6.431
712,993
-0.02(-0.31%)
Dec 13, 2017
6.426
6.485
6.387
6.451
1,033,806
+0.00(+0.08%)
Dec 12, 2017
6.500
6.530
6.446
6.446
510,601
-0.08(-1.21%)
Dec 11, 2017
6.530
6.550
6.490
6.525
527,280
-0.04(-0.67%)
Dec 08, 2017
6.441
6.589
6.431
6.569
555,926
+0.12(+1.83%)
Dec 07, 2017
6.431
6.466
6.406
6.451
672,958
-0.00(-0.08%)
Dec 06, 2017
6.421
6.544
6.416
6.456
872,655
+0.00(+0.08%)
Dec 05, 2017
6.520
6.520
6.411
6.451
829,479
-0.09(-1.36%)
Dec 04, 2017
6.643
6.648
6.522
6.539
635,158
-0.05(-0.82%)
Dec 01, 2017
6.589
6.599
6.505
6.594
626,149
-0.02(-0.30%)
Nov 30, 2017
6.628
6.643
6.574
6.613
604,053
-0.01(-0.15%)
Nov 29, 2017
6.677
6.682
6.613
6.623
540,784
-0.04(-0.59%)
Nov 28, 2017
6.746
6.746
6.643
6.663
452,999
-0.08(-1.17%)
Nov 27, 2017
6.776
6.786
6.702
6.741
648,748
+0.01(+0.15%)
Nov 24, 2017
6.756
6.761
6.722
6.731
285,557
-0.00(-0.07%)
Nov 22, 2017
6.736
6.746
6.633
6.736
563,044
+0.01(+0.22%)
Nov 21, 2017
6.771
6.795
6.712
6.722
561,787
-0.02(-0.29%)
Nov 20, 2017
6.815
6.815
6.697
6.741
762,791
+0.02(+0.29%)
Nov 17, 2017
6.643
6.739
6.628
6.722
430,139
+0.06(+0.96%)
Nov 16, 2017
6.638
6.746
6.618
6.658
613,760
+0.04(+0.60%)
Nov 15, 2017
6.658
6.658
6.599
6.618
355,266
-0.06(-0.88%)
Nov 14, 2017
6.589
6.731
6.574
6.677
558,623
+0.06(+0.89%)
Nov 13, 2017
6.589
6.663
6.574
6.618
555,296
-0.01(-0.22%)
Nov 10, 2017
6.638
6.677
6.520
6.633
1,469,879
-0.02(-0.30%)
Nov 09, 2017
6.720
6.725
6.573
6.653
1,251,164
-0.06(-0.86%)
Nov 08, 2017
6.571
6.710
6.532
6.710
1,201,503
+0.16(+2.42%)
Nov 07, 2017
6.451
6.566
6.446
6.552
1,786,742
+0.11(+1.72%)
Nov 06, 2017
6.460
6.484
6.398
6.441
1,757,752
-0.01(-0.15%)
Nov 03, 2017
6.282
6.489
6.258
6.451
3,578,856
+0.46(+7.63%)
Nov 02, 2017
6.037
6.056
5.914
5.993
944,141
-0.02(-0.32%)
Nov 01, 2017
6.008
6.057
6.001
6.012
655,885
+0.01(+0.16%)
Oct 31, 2017
6.070
6.098
5.998
6.003
635,390
-0.07(-1.11%)
Oct 30, 2017
6.085
6.157
6.044
6.070
562,323
-0.01(-0.16%)
Oct 27, 2017
6.008
6.080
5.991
6.080
528,631
+0.09(+1.53%)
Oct 26, 2017
6.046
6.053
5.984
5.988
661,841
-0.05(-0.80%)
Oct 25, 2017
6.118
6.143
6.017
6.037
657,148
-0.12(-1.95%)
Oct 24, 2017
6.157
6.171
6.099
6.157
733,427
+0.01(+0.24%)
Oct 23, 2017
6.142
6.152
6.118
6.142
392,383
+0.02(+0.39%)
Oct 20, 2017
6.104
6.150
6.085
6.118
583,244
+0.04(+0.71%)
Oct 19, 2017
6.065
6.094
6.041
6.075
534,100
-0.01(-0.24%)
Oct 18, 2017
6.085
6.133
6.085
6.089
479,759
+0.00(+0.00%)
Oct 17, 2017
6.138
6.152
6.070
6.089
690,768
-0.02(-0.32%)
Oct 16, 2017
6.118
6.128
6.075
6.109
728,125
-0.00(-0.08%)
Oct 13, 2017
6.152
6.174
6.102
6.114
471,138
-0.05(-0.78%)
Oct 12, 2017
6.162
6.176
6.133
6.162
764,371
+0.03(+0.47%)
Oct 11, 2017
6.138
6.159
6.104
6.133
698,540
+0.00(+0.00%)
Oct 10, 2017
6.114
6.138
6.089
6.133
553,623
+0.04(+0.71%)
Oct 09, 2017
6.118
6.147
6.089
6.089
448,764
-0.02(-0.32%)
Oct 06, 2017
6.147
6.154
6.102
6.109
528,975
-0.03(-0.55%)
Oct 05, 2017
6.123
6.166
6.080
6.142
863,953
+0.04(+0.71%)
Oct 04, 2017
6.147
6.152
6.056
6.099
977,387
-0.03(-0.47%)
Oct 03, 2017
6.210
6.224
6.099
6.128
840,903
-0.08(-1.32%)
Oct 02, 2017
6.219
6.244
6.118
6.210
1,079,146
+0.00(+0.00%)
Sep 29, 2017
6.162
6.217
6.133
6.210
853,936
+0.07(+1.10%)
Sep 28, 2017
6.114
6.157
6.075
6.142
777,377
+0.03(+0.55%)
Sep 27, 2017
6.142
6.152
6.085
6.109
783,898
-0.01(-0.24%)
Sep 26, 2017
6.104
6.138
6.080
6.123
705,698
+0.04(+0.71%)
Sep 25, 2017
6.075
6.089
6.046
6.080
871,949
-0.00(-0.08%)
Sep 22, 2017
6.037
6.099
6.017
6.085
628,585
+0.07(+1.20%)
Sep 21, 2017
6.041
6.070
6.003
6.012
635,080
-0.01(-0.24%)
Sep 20, 2017
5.984
6.085
5.981
6.027
837,708
+0.06(+1.05%)
Sep 19, 2017
6.003
6.017
5.964
5.964
1,174,084
-0.00(-0.08%)
Sep 18, 2017
5.984
6.017
5.957
5.969
644,620
+0.00(+0.00%)
Sep 15, 2017
5.921
5.979
5.916
5.969
1,339,834
+0.02(+0.40%)
Sep 14, 2017
5.849
5.947
5.844
5.945
1,166,688
+0.08(+1.40%)
Sep 13, 2017
5.815
5.921
5.801
5.863
1,058,068
+0.02(+0.41%)
Sep 12, 2017
5.810
5.858
5.801
5.839
872,784
+0.01(+0.25%)
Sep 11, 2017
5.796
5.868
5.791
5.825
1,040,668
+0.03(+0.50%)
Sep 08, 2017
5.825
5.849
5.603
5.796
2,425,419
-0.03(-0.58%)
Sep 07, 2017
5.820
5.863
5.820
5.830
542,027
-0.01(-0.16%)
Sep 06, 2017
5.873
5.921
5.839
5.839
724,099
-0.04(-0.74%)
Sep 05, 2017
5.964
5.969
5.882
5.882
702,121
-0.09(-1.53%)
Sep 01, 2017
5.868
6.003
5.854
5.974
1,428,022
+0.10(+1.72%)
Aug 31, 2017
5.931
5.950
5.868
5.873
1,218,759
-0.05(-0.89%)
Aug 30, 2017
5.931
5.950
5.904
5.926
705,449
-0.00(-0.08%)
Aug 29, 2017
5.921
5.998
5.916
5.931
784,461
-0.05(-0.88%)
Aug 28, 2017
6.008
6.118
5.960
5.984
609,986
+0.00(+0.00%)
Aug 25, 2017
6.032
5.984
5.984
674,031
-0.00(-0.08%)
Aug 24, 2017
5.993
6.032
5.984
5.988
830,109
-0.00(-0.08%)
Aug 23, 2017
5.993
6.027
5.969
5.993
627,492
-0.01(-0.24%)
Aug 22, 2017
6.022
6.056
5.998
6.008
661,523
+0.00(+0.00%)
Aug 21, 2017
6.075
6.085
5.988
6.008
1,036,920
-0.02(-0.40%)
Aug 18, 2017
6.094
6.128
5.998
6.032
807,052
-0.07(-1.18%)
Aug 17, 2017
6.147
6.205
6.094
6.104
794,227
-0.01(-0.24%)
Aug 16, 2017
6.162
6.219
6.109
6.118
960,207
-0.05(-0.78%)
Aug 15, 2017
6.215
6.225
6.166
6.166
686,476
-0.05(-0.85%)
Aug 14, 2017
6.128
6.229
6.123
6.219
716,654
+0.12(+1.97%)
Aug 11, 2017
6.089
6.123
6.008
6.099
1,322,245
-0.04(-0.63%)
Aug 10, 2017
6.229
6.306
6.089
6.138
1,501,548
-0.15(-2.37%)
Aug 09, 2017
6.230
6.306
6.207
6.287
1,325,044
+0.07(+1.06%)
Aug 08, 2017
6.249
6.315
6.216
6.221
1,251,542
+0.02(+0.38%)
Aug 07, 2017
6.089
6.226
6.080
6.197
1,392,536
+0.19(+3.13%)
Aug 04, 2017
6.000
6.085
5.831
6.009
3,691,036
-0.26(-4.13%)
Aug 03, 2017
6.263
6.306
6.254
6.268
491,415
-0.01(-0.15%)
Aug 02, 2017
6.306
6.306
6.263
6.277
272,072
-0.02(-0.37%)
Aug 01, 2017
6.310
6.315
6.259
6.301
453,466
+0.03(+0.45%)
Jul 31, 2017
6.254
6.292
6.245
6.273
428,689
+0.02(+0.30%)
Jul 28, 2017
6.287
6.301
6.235
6.254
432,897
+0.00(+0.00%)
Jul 27, 2017
6.249
6.296
6.235
6.254
565,678
+0.01(+0.23%)
Jul 26, 2017
6.230
6.292
6.230
6.240
476,624
+0.00(+0.08%)
Jul 25, 2017
6.249
6.296
6.155
6.235
1,269,323
-0.01(-0.23%)
Jul 24, 2017
6.249
6.287
6.223
6.249
520,509
+0.00(+0.00%)
Jul 21, 2017
6.249
6.292
6.230
6.249
423,525
-0.00(-0.08%)
Jul 20, 2017
6.292
6.301
6.240
6.254
423,878
-0.02(-0.30%)
Jul 19, 2017
6.301
6.306
6.216
6.273
710,895
-0.04(-0.67%)
Jul 18, 2017
6.343
6.357
6.277
6.315
710,293
-0.03(-0.52%)
Jul 17, 2017
6.310
6.367
6.310
6.348
490,806
+0.03(+0.45%)
Jul 14, 2017
6.339
6.367
6.301
6.320
497,580
-0.02(-0.30%)
Jul 13, 2017
6.268
6.339
6.263
6.339
733,193
+0.05(+0.75%)
Jul 12, 2017
6.277
6.320
6.249
6.292
504,836
+0.04(+0.68%)
Jul 11, 2017
6.301
6.301
6.179
6.249
833,846
-0.07(-1.04%)
Jul 10, 2017
6.245
6.343
6.245
6.315
728,931
+0.08(+1.21%)
Jul 07, 2017
6.245
6.268
6.174
6.240
415,597
+0.01(+0.23%)
Jul 06, 2017
6.240
6.273
6.188
6.226
591,680
-0.03(-0.45%)
Jul 05, 2017
6.273
6.277
6.202
6.254
702,573
-0.02(-0.30%)
Jul 03, 2017
6.240
6.287
6.221
6.273
281,238
+0.05(+0.76%)
Jun 30, 2017
6.268
6.273
6.207
6.226
583,937
-0.03(-0.45%)
Jun 29, 2017
6.230
6.254
6.165
6.254
759,064
+0.04(+0.61%)
Jun 28, 2017
6.263
6.282
6.197
6.216
503,035
-0.02(-0.30%)
Jun 27, 2017
6.259
6.277
6.221
6.235
479,714
-0.05(-0.75%)
Jun 26, 2017
6.273
6.315
6.249
6.282
700,761
+0.03(+0.45%)
Jun 23, 2017
6.230
6.262
6.207
6.254
453,834
+0.03(+0.53%)
Jun 22, 2017
6.212
6.240
6.162
6.221
436,938
+0.00(+0.00%)
Jun 21, 2017
6.212
6.249
6.186
6.221
469,835
+0.01(+0.23%)
Jun 20, 2017
6.221
6.254
6.207
6.207
669,572
-0.05(-0.75%)
Jun 19, 2017
6.292
6.310
6.245
6.254
385,717
+0.01(+0.15%)
Jun 16, 2017
6.226
6.292
6.197
6.245
505,085
+0.05(+0.76%)
Jun 15, 2017
6.132
6.216
6.113
6.197
896,321
-0.01(-0.15%)
Jun 14, 2017
6.179
6.212
6.150
6.207
637,251
+0.01(+0.15%)
Jun 13, 2017
6.160
6.197
6.141
6.197
707,358
+0.04(+0.61%)
Jun 12, 2017
6.160
6.240
6.150
6.160
788,106
+0.02(+0.38%)
Jun 09, 2017
6.118
6.202
6.118
6.136
494,307
+0.02(+0.31%)
Jun 08, 2017
6.089
6.160
6.089
6.118
853,209
+0.01(+0.15%)
Jun 07, 2017
6.118
6.167
6.092
6.108
524,016
-0.02(-0.31%)
Jun 06, 2017
6.103
6.141
6.089
6.127
784,484
+0.03(+0.46%)
Jun 05, 2017
6.136
6.159
6.089
6.099
882,143
-0.06(-0.92%)
Jun 02, 2017
6.226
6.235
6.136
6.155
655,855
-0.05(-0.76%)
Jun 01, 2017
6.132
6.221
6.127
6.202
709,036
+0.08(+1.23%)
May 31, 2017
6.127
6.168
6.089
6.127
1,325,161
-0.00(-0.08%)
May 30, 2017
6.197
6.221
6.129
6.132
1,307,399
-0.08(-1.36%)
May 26, 2017
6.216
6.235
6.197
6.216
1,050,285
-0.01(-0.15%)
May 25, 2017
6.296
6.310
6.216
6.226
872,587
-0.05(-0.75%)
May 24, 2017
6.263
6.292
6.240
6.273
979,191
+0.04(+0.60%)
May 23, 2017
6.263
6.301
6.221
6.235
849,941
+0.00(+0.00%)
May 22, 2017
6.273
6.334
6.226
6.235
1,107,482
+0.00(+0.00%)
May 19, 2017
6.268
6.324
6.230
6.235
1,509,005
-0.04(-0.60%)
May 18, 2017
6.230
6.301
6.188
6.273
1,229,952
+0.06(+0.91%)
May 17, 2017
6.207
6.282
6.160
6.216
1,658,418
-0.03(-0.53%)
May 16, 2017
6.259
6.339
6.235
6.249
1,445,522
-0.01(-0.15%)
May 15, 2017
6.160
6.381
6.160
6.259
4,420,064
+0.31(+5.13%)
May 12, 2017
5.995
6.014
5.925
5.953
1,349,441
-0.07(-1.17%)
May 11, 2017
5.962
6.054
5.955
6.024
2,172,046
+0.05(+0.79%)
May 10, 2017
5.917
5.990
5.917
5.976
3,188,344
+0.06(+1.01%)
May 09, 2017
5.853
5.990
5.834
5.917
3,728,457
+0.06(+1.02%)
May 08, 2017
5.811
5.894
5.641
5.857
6,027,772
-0.11(-1.85%)
May 05, 2017
6.077
6.156
5.857
5.967
6,112,066
-0.22(-3.63%)
May 04, 2017
7.005
7.016
5.765
6.192
10,917,579
-0.87(-12.29%)
May 03, 2017
7.115
7.115
7.005
7.060
1,605,721
-0.05(-0.71%)
May 02, 2017
7.092
7.156
7.078
7.110
555,454
+0.01(+0.19%)
May 01, 2017
7.147
7.158
7.078
7.097
896,260
-0.03(-0.39%)
Apr 28, 2017
7.147
7.192
7.097
7.124
1,096,635
+0.00(+0.00%)
Apr 27, 2017
7.161
7.165
7.067
7.124
1,024,743
-0.02(-0.26%)
Apr 26, 2017
7.119
7.197
7.119
7.142
771,384
+0.03(+0.45%)
Apr 25, 2017
7.097
7.179
7.074
7.110
966,012
+0.05(+0.65%)
Apr 24, 2017
7.115
7.124
7.055
7.064
769,739
+0.02(+0.33%)
Apr 21, 2017
7.000
7.069
6.993
7.041
1,097,053
+0.06(+0.92%)
Apr 20, 2017
7.000
7.032
6.963
6.977
1,599,358
-0.01(-0.13%)
Apr 19, 2017
7.028
7.037
6.977
6.986
800,099
+0.01(+0.13%)
Apr 18, 2017
6.991
7.011
6.945
6.977
813,334
-0.01(-0.20%)
Apr 17, 2017
6.963
6.996
6.932
6.991
770,663
+0.06(+0.86%)
Apr 13, 2017
6.922
6.991
6.890
6.931
481,669
-0.00(-0.07%)
Apr 12, 2017
6.977
6.986
6.927
6.936
541,487
-0.03(-0.46%)
Apr 11, 2017
6.913
6.977
6.892
6.968
750,263
+0.05(+0.66%)
Apr 10, 2017
6.917
6.991
6.904
6.922
730,253
+0.03(+0.47%)
Apr 07, 2017
6.858
6.917
6.858
6.890
720,365
+0.00(+0.07%)
Apr 06, 2017
6.881
6.885
6.839
6.885
679,798
+0.02(+0.27%)
Apr 05, 2017
6.908
6.927
6.867
6.867
776,994
-0.04(-0.60%)
Apr 04, 2017
6.867
6.922
6.853
6.908
692,314
+0.00(+0.00%)
Apr 03, 2017
6.945
6.945
6.881
6.908
936,898
-0.04(-0.53%)
Mar 31, 2017
7.069
7.069
6.940
6.945
1,558,584
-0.11(-1.56%)
Mar 30, 2017
7.051
7.115
7.041
7.055
1,100,162
+0.03(+0.39%)
Mar 29, 2017
6.917
7.028
6.878
7.028
871,827
+0.11(+1.53%)
Mar 28, 2017
6.821
6.945
6.821
6.922
954,586
+0.11(+1.69%)
Mar 27, 2017
6.729
6.814
6.719
6.807
539,812
+0.01(+0.14%)
Mar 24, 2017
6.706
6.823
6.647
6.798
939,641
+0.07(+1.02%)
Mar 23, 2017
6.743
6.752
6.702
6.729
801,164
+0.01(+0.21%)
Mar 22, 2017
6.734
6.803
6.644
6.716
1,323,252
-0.02(-0.27%)
Mar 21, 2017
6.881
6.885
6.706
6.734
854,146
-0.11(-1.61%)
Mar 20, 2017
6.917
6.917
6.830
6.844
1,000,346
-0.08(-1.19%)
Mar 17, 2017
6.876
6.950
6.862
6.927
1,704,132
+0.06(+0.94%)
Mar 16, 2017
6.794
6.900
6.794
6.862
1,345,471
+0.06(+0.88%)
Mar 15, 2017
6.716
6.803
6.688
6.803
1,183,486
+0.12(+1.79%)
Mar 14, 2017
6.798
6.798
6.670
6.683
973,996
-0.13(-1.95%)
Mar 13, 2017
6.784
6.830
6.771
6.817
1,030,605
+0.07(+1.09%)
Mar 10, 2017
6.720
6.750
6.693
6.743
858,283
+0.06(+0.96%)
Mar 09, 2017
6.656
6.725
6.637
6.679
868,841
+0.01(+0.21%)
Mar 08, 2017
6.803
6.862
6.665
6.665
1,037,928
-0.14(-2.02%)
Mar 07, 2017
6.830
6.844
6.794
6.803
963,668
-0.01(-0.20%)
Mar 06, 2017
6.789
6.835
6.752
6.817
827,268
+0.01(+0.20%)
Mar 03, 2017
6.761
6.823
6.743
6.803
1,068,194
+0.05(+0.75%)
Mar 02, 2017
6.738
6.775
6.693
6.752
1,375,816
+0.01(+0.20%)
Mar 01, 2017
6.738
6.772
6.676
6.738
2,077,857
+0.08(+1.22%)
Feb 28, 2017
6.712
6.729
6.622
6.658
1,716,065
-0.04(-0.67%)
Feb 27, 2017
6.801
6.824
6.649
6.703
1,981,962
-0.09(-1.39%)
Feb 24, 2017
6.752
6.837
6.338
6.797
3,374,323
+0.08(+1.20%)
Feb 23, 2017
6.936
6.945
6.703
6.716
2,225,807
-0.22(-3.18%)
Feb 22, 2017
6.833
6.954
6.833
6.936
1,404,029
+0.07(+0.98%)
Feb 21, 2017
6.846
6.891
6.815
6.869
1,107,671
+0.05(+0.73%)
Feb 17, 2017
6.819
6.819
6.819
0
+0.03(+0.40%)
Feb 16, 2017
6.779
6.824
6.752
6.792
1,097,614
-0.00(-0.07%)
Feb 15, 2017
6.743
6.801
6.720
6.797
1,062,838
+0.08(+1.20%)
Feb 14, 2017
6.622
6.725
6.599
6.716
889,195
+0.11(+1.70%)
Feb 13, 2017
6.622
6.654
6.595
6.604
1,073,782
+0.01(+0.20%)
Feb 10, 2017
6.572
6.633
6.523
6.590
1,221,966
+0.08(+1.17%)
Feb 09, 2017
6.527
6.581
6.496
6.514
751,582
-0.02(-0.34%)
Feb 08, 2017
6.509
6.536
6.455
6.536
1,165,778
-0.03(-0.41%)
Feb 07, 2017
6.541
6.599
6.496
6.563
1,045,166
+0.04(+0.62%)
Feb 06, 2017
6.442
6.536
6.410
6.523
1,089,566
+0.03(+0.42%)
Feb 03, 2017
6.496
6.527
6.431
6.496
919,146
+0.07(+1.12%)
Feb 02, 2017
6.509
6.523
6.415
6.424
737,988
-0.12(-1.85%)
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.