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
Comstock Resources
(NY:
CRK
)
12.21
+0.19 (+1.58%)
Streaming Delayed Price
Updated: 2:42 PM EDT, Jun 11, 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 (%)
Oct 31, 2019
6.639
6.648
6.291
6.487
504,018
-0.16(-2.43%)
Oct 30, 2019
6.971
7.108
6.610
6.648
414,144
-0.29(-4.23%)
Oct 29, 2019
6.525
7.056
6.478
6.942
429,243
+0.36(+5.48%)
Oct 28, 2019
6.772
6.933
6.525
6.582
300,498
-0.16(-2.39%)
Oct 25, 2019
6.516
6.772
6.478
6.743
395,185
+0.21(+3.19%)
Oct 24, 2019
6.904
7.151
6.449
6.535
620,339
-0.35(-5.10%)
Oct 23, 2019
6.639
6.999
6.554
6.885
394,071
+0.23(+3.42%)
Oct 22, 2019
6.753
6.952
6.648
6.658
356,141
-0.03(-0.43%)
Oct 21, 2019
6.373
6.715
6.279
6.686
385,772
+0.33(+5.22%)
Oct 18, 2019
6.696
6.828
6.345
6.354
429,348
-0.34(-5.10%)
Oct 17, 2019
6.468
6.772
6.307
6.696
320,635
+0.28(+4.44%)
Oct 16, 2019
6.449
6.620
6.373
6.411
648,557
-0.10(-1.60%)
Oct 15, 2019
6.383
6.629
6.250
6.516
271,938
+0.19(+3.00%)
Oct 14, 2019
6.297
6.516
6.212
6.326
489,923
-0.04(-0.60%)
Oct 11, 2019
6.392
6.601
6.331
6.364
649,610
+0.05(+0.75%)
Oct 10, 2019
6.449
6.535
6.127
6.316
743,918
-0.28(-4.17%)
Oct 09, 2019
6.724
6.825
6.430
6.591
495,240
-0.06(-0.86%)
Oct 08, 2019
6.658
6.753
6.639
6.648
462,138
-0.19(-2.77%)
Oct 07, 2019
7.047
7.047
6.753
6.838
471,922
-0.17(-2.44%)
Oct 04, 2019
7.284
7.398
6.885
7.009
487,550
-0.28(-3.78%)
Oct 03, 2019
7.123
7.379
6.923
7.284
336,940
+0.09(+1.19%)
Oct 02, 2019
7.113
7.445
6.885
7.198
674,261
+0.00(+0.00%)
Oct 01, 2019
7.426
7.644
7.123
7.198
391,587
-0.19(-2.57%)
Sep 30, 2019
7.322
7.540
7.018
7.388
768,844
-0.12(-1.64%)
Sep 27, 2019
7.274
7.587
7.274
7.511
412,267
-0.02(-0.25%)
Sep 26, 2019
7.900
7.967
7.113
7.530
767,549
-0.42(-5.25%)
Sep 25, 2019
7.758
8.128
7.749
7.948
399,880
+0.05(+0.60%)
Sep 24, 2019
8.612
8.687
7.739
7.900
1,071,127
-0.73(-8.46%)
Sep 23, 2019
8.725
9.010
8.555
8.631
588,934
-0.23(-2.57%)
Sep 20, 2019
8.991
9.110
8.593
8.858
1,139,269
-0.17(-1.89%)
Sep 19, 2019
8.915
9.072
8.631
9.029
772,932
+0.15(+1.71%)
Sep 18, 2019
9.484
9.560
8.725
8.877
1,000,910
-0.76(-7.87%)
Sep 17, 2019
9.560
9.816
8.941
9.636
1,436,538
+0.07(+0.69%)
Sep 16, 2019
9.911
10.15
8.963
9.569
2,073,000
+0.52(+5.77%)
Sep 13, 2019
8.109
9.124
8.019
9.048
1,433,128
+0.99(+12.24%)
Sep 12, 2019
8.118
8.270
7.445
8.062
993,599
-0.21(-2.52%)
Sep 11, 2019
7.853
8.517
7.786
8.270
962,345
+0.50(+6.47%)
Sep 10, 2019
8.725
8.725
7.455
7.768
2,188,296
-0.89(-10.30%)
Sep 09, 2019
7.881
8.934
7.881
8.659
2,506,737
+0.85(+10.94%)
Sep 06, 2019
7.227
7.843
7.123
7.805
1,878,081
+0.67(+9.44%)
Sep 05, 2019
6.772
7.161
6.591
7.132
1,662,512
+0.64(+9.94%)
Sep 04, 2019
5.871
7.047
5.852
6.487
3,816,692
+0.66(+11.40%)
Sep 03, 2019
5.321
5.833
5.254
5.823
641,214
+0.40(+7.34%)
Aug 30, 2019
5.453
5.690
5.387
5.425
287,427
-0.01(-0.17%)
Aug 29, 2019
5.273
5.548
5.273
5.434
263,128
+0.17(+3.24%)
Aug 28, 2019
4.903
5.311
4.903
5.264
327,000
+0.38(+7.77%)
Aug 27, 2019
5.074
5.093
4.856
4.884
256,782
-0.14(-2.83%)
Aug 26, 2019
4.932
5.055
4.846
5.027
288,311
+0.12(+2.51%)
Aug 23, 2019
5.216
5.245
4.856
4.903
343,626
-0.32(-6.17%)
Aug 22, 2019
5.548
5.605
5.216
5.226
409,895
-0.28(-5.00%)
Aug 21, 2019
5.690
5.833
5.472
5.501
715,408
-0.08(-1.36%)
Aug 20, 2019
5.406
5.776
5.368
5.577
552,457
+0.15(+2.80%)
Aug 19, 2019
5.197
5.453
5.083
5.425
379,450
+0.34(+6.72%)
Aug 16, 2019
5.188
5.254
5.036
5.083
357,122
-0.04(-0.74%)
Aug 15, 2019
5.017
5.159
4.837
5.121
429,372
+0.07(+1.31%)
Aug 14, 2019
5.055
5.216
4.970
5.055
397,617
-0.19(-3.62%)
Aug 13, 2019
5.254
5.472
5.102
5.245
361,146
-0.06(-1.07%)
Aug 12, 2019
5.178
5.529
4.903
5.302
421,598
+0.07(+1.27%)
Aug 09, 2019
5.434
5.586
5.150
5.235
423,548
-0.20(-3.66%)
Aug 08, 2019
5.415
5.501
5.273
5.434
395,099
+0.06(+1.06%)
Aug 07, 2019
5.501
5.804
5.264
5.378
898,971
-0.33(-5.81%)
Aug 06, 2019
5.719
5.833
5.387
5.709
524,053
+0.09(+1.52%)
Aug 05, 2019
5.747
5.757
5.321
5.624
612,034
-0.30(-5.12%)
Aug 02, 2019
6.013
6.212
5.880
5.928
359,652
-0.10(-1.73%)
Aug 01, 2019
6.402
6.573
5.947
6.032
589,527
-0.45(-6.88%)
Jul 31, 2019
6.279
6.586
6.279
6.478
497,415
+0.25(+3.96%)
Jul 30, 2019
5.918
6.241
5.747
6.231
535,114
+0.35(+5.97%)
Jul 29, 2019
6.079
6.260
5.510
5.880
594,400
-0.14(-2.36%)
Jul 26, 2019
6.316
6.402
6.022
6.022
493,982
-0.28(-4.51%)
Jul 25, 2019
5.833
6.316
5.757
6.307
748,360
+0.51(+8.84%)
Jul 24, 2019
5.899
6.079
5.719
5.795
898,043
-0.12(-2.08%)
Jul 23, 2019
5.672
5.918
5.672
5.918
494,582
+0.21(+3.65%)
Jul 22, 2019
5.690
5.861
5.605
5.709
405,536
+0.01(+0.17%)
Jul 19, 2019
5.567
5.719
5.340
5.700
487,550
+0.15(+2.74%)
Jul 18, 2019
5.501
5.615
5.330
5.548
496,641
+0.23(+4.28%)
Jul 17, 2019
5.596
5.605
5.150
5.321
787,926
-0.20(-3.61%)
Jul 16, 2019
5.482
5.662
5.382
5.520
421,810
+0.02(+0.34%)
Jul 15, 2019
5.662
5.795
5.425
5.501
452,251
-0.09(-1.70%)
Jul 12, 2019
5.690
5.719
5.406
5.596
369,458
-0.09(-1.50%)
Jul 11, 2019
5.634
5.690
5.406
5.681
321,525
+0.10(+1.87%)
Jul 10, 2019
5.567
5.653
5.406
5.577
568,442
+0.06(+1.03%)
Jul 09, 2019
5.321
5.520
5.245
5.520
425,824
+0.24(+4.49%)
Jul 08, 2019
5.340
5.415
5.245
5.283
349,106
-0.09(-1.76%)
Jul 05, 2019
5.359
5.425
5.254
5.378
290,273
+0.08(+1.43%)
Jul 03, 2019
5.520
5.634
5.254
5.302
434,409
-0.15(-2.78%)
Jul 02, 2019
5.719
5.890
5.396
5.453
479,270
-0.28(-4.80%)
Jul 01, 2019
5.415
6.250
5.415
5.728
1,029,859
+0.45(+8.44%)
Jun 28, 2019
4.903
5.321
4.903
5.283
2,250,809
+0.38(+7.74%)
Jun 27, 2019
5.065
5.158
4.884
4.903
624,118
-0.16(-3.18%)
Jun 26, 2019
5.017
5.169
4.951
5.065
362,736
+0.12(+2.50%)
Jun 25, 2019
4.856
5.017
4.827
4.941
293,466
+0.06(+1.17%)
Jun 24, 2019
4.932
5.102
4.818
4.884
409,078
-0.01(-0.19%)
Jun 21, 2019
4.903
4.974
4.808
4.894
519,498
+0.00(+0.00%)
Jun 20, 2019
4.884
5.093
4.827
4.894
606,400
+0.11(+2.38%)
Jun 19, 2019
4.856
4.903
4.742
4.780
220,927
-0.08(-1.56%)
Jun 18, 2019
4.818
4.913
4.695
4.856
476,117
+0.06(+1.19%)
Jun 17, 2019
4.752
4.837
4.619
4.799
405,774
+0.06(+1.20%)
Jun 14, 2019
4.979
4.993
4.619
4.742
574,537
-0.20(-4.03%)
Jun 13, 2019
5.359
5.378
4.913
4.941
1,152,356
-0.27(-5.10%)
Jun 12, 2019
4.752
5.510
4.590
5.207
1,358,431
+0.44(+9.15%)
Jun 11, 2019
4.619
5.216
4.619
4.771
1,497,093
+0.20(+4.36%)
Jun 10, 2019
4.363
4.846
4.240
4.571
1,309,500
+0.37(+8.80%)
Jun 07, 2019
4.268
4.315
4.059
4.201
500,625
-0.01(-0.23%)
Jun 06, 2019
4.116
4.249
3.955
4.211
377,021
+0.09(+2.30%)
Jun 05, 2019
4.401
4.458
4.107
4.116
351,671
-0.33(-7.46%)
Jun 04, 2019
4.315
4.638
4.306
4.448
429,916
+0.19(+4.45%)
Jun 03, 2019
4.211
4.344
4.088
4.258
270,510
+0.10(+2.51%)
May 31, 2019
4.277
4.344
4.040
4.154
390,651
-0.21(-4.78%)
May 30, 2019
4.600
4.600
4.363
4.363
293,441
-0.22(-4.76%)
May 29, 2019
4.467
4.714
4.448
4.581
415,570
-0.03(-0.62%)
May 28, 2019
4.827
4.827
4.600
4.609
158,990
-0.20(-4.14%)
May 24, 2019
4.884
4.884
4.647
4.808
230,384
+0.00(+0.00%)
May 23, 2019
4.875
4.875
4.695
4.808
315,742
-0.12(-2.50%)
May 22, 2019
5.311
5.321
4.932
4.932
228,969
-0.44(-8.13%)
May 21, 2019
5.340
5.406
5.226
5.368
131,213
+0.07(+1.25%)
May 20, 2019
5.197
5.444
5.131
5.302
219,709
-0.01(-0.18%)
May 17, 2019
5.311
5.378
5.207
5.311
260,118
-0.11(-2.10%)
May 16, 2019
5.529
5.643
5.368
5.425
185,081
-0.04(-0.69%)
May 15, 2019
5.434
5.482
5.292
5.463
210,498
-0.03(-0.52%)
May 14, 2019
5.330
5.558
5.311
5.491
245,240
+0.22(+4.14%)
May 13, 2019
5.653
5.823
5.254
5.273
251,800
-0.49(-8.55%)
May 10, 2019
5.747
5.785
5.624
5.766
297,760
+0.02(+0.33%)
May 09, 2019
5.861
5.899
5.653
5.747
423,663
-0.11(-1.94%)
May 08, 2019
5.928
6.188
5.852
5.861
372,620
-0.02(-0.32%)
May 07, 2019
5.928
5.994
5.823
5.880
198,794
-0.11(-1.90%)
May 06, 2019
5.709
6.089
5.700
5.994
185,760
+0.15(+2.60%)
May 03, 2019
5.861
5.918
5.766
5.842
164,274
+0.07(+1.15%)
May 02, 2019
5.596
5.804
5.539
5.776
251,509
+0.12(+2.18%)
May 01, 2019
5.795
5.861
5.653
5.653
186,562
-0.13(-2.30%)
Apr 30, 2019
5.890
5.917
5.662
5.785
263,309
-0.07(-1.13%)
Apr 29, 2019
6.013
6.081
5.823
5.852
209,978
-0.20(-3.29%)
Apr 26, 2019
6.184
6.250
6.032
6.051
191,161
-0.18(-2.89%)
Apr 25, 2019
6.421
6.421
6.203
6.231
205,143
-0.17(-2.67%)
Apr 24, 2019
6.497
6.544
6.364
6.402
238,406
-0.07(-1.03%)
Apr 23, 2019
6.449
6.663
6.388
6.468
279,778
+0.03(+0.44%)
Apr 22, 2019
6.411
6.535
6.288
6.440
216,190
+0.20(+3.19%)
Apr 18, 2019
6.430
6.430
6.222
6.241
111,660
-0.14(-2.23%)
Apr 17, 2019
6.487
6.506
6.298
6.383
91,690
-0.09(-1.32%)
Apr 16, 2019
6.563
6.563
6.430
6.468
227,337
-0.07(-1.02%)
Apr 15, 2019
6.544
6.658
6.487
6.535
151,789
-0.05(-0.72%)
Apr 12, 2019
6.753
6.800
6.535
6.582
272,665
-0.04(-0.57%)
Apr 11, 2019
6.686
6.791
6.563
6.620
152,617
-0.10(-1.55%)
Apr 10, 2019
6.724
6.762
6.667
6.724
140,255
+0.02(+0.28%)
Apr 09, 2019
6.762
6.791
6.639
6.705
149,317
-0.09(-1.39%)
Apr 08, 2019
6.772
6.904
6.743
6.800
166,084
+0.04(+0.56%)
Apr 05, 2019
6.658
6.857
6.658
6.762
209,823
+0.11(+1.71%)
Apr 04, 2019
6.554
6.677
6.516
6.648
200,296
+0.05(+0.72%)
Apr 03, 2019
6.791
6.829
6.544
6.601
160,404
-0.14(-2.11%)
Apr 02, 2019
6.705
6.791
6.686
6.743
152,295
+0.08(+1.14%)
Apr 01, 2019
6.658
6.753
6.573
6.667
157,363
+0.09(+1.44%)
Mar 29, 2019
6.734
6.762
6.554
6.573
106,071
-0.02(-0.29%)
Mar 28, 2019
6.629
6.686
6.506
6.591
114,490
-0.05(-0.71%)
Mar 27, 2019
6.573
6.772
6.459
6.639
164,957
+0.06(+0.86%)
Mar 26, 2019
6.639
6.800
6.468
6.582
193,025
+0.04(+0.58%)
Mar 25, 2019
6.544
6.615
6.354
6.544
214,581
-0.06(-0.86%)
Mar 22, 2019
6.867
6.999
6.591
6.601
314,103
-0.37(-5.31%)
Mar 21, 2019
6.980
7.142
6.923
6.971
304,791
-0.07(-0.94%)
Mar 20, 2019
6.601
7.170
6.601
7.037
419,673
+0.22(+3.20%)
Mar 19, 2019
6.952
7.075
6.800
6.819
250,463
-0.09(-1.37%)
Mar 18, 2019
6.715
7.009
6.644
6.914
405,098
+0.24(+3.55%)
Mar 15, 2019
6.610
6.772
6.487
6.677
362,710
+0.04(+0.57%)
Mar 14, 2019
6.800
6.985
6.629
6.639
243,618
-0.14(-2.10%)
Mar 13, 2019
6.648
6.895
6.591
6.781
380,526
+0.19(+2.88%)
Mar 12, 2019
6.459
6.705
6.449
6.591
268,645
+0.16(+2.51%)
Mar 11, 2019
6.279
6.478
6.098
6.430
268,658
+0.17(+2.73%)
Mar 08, 2019
6.468
6.481
6.117
6.260
305,984
-0.36(-5.44%)
Mar 07, 2019
6.658
6.696
6.506
6.620
236,013
-0.05(-0.71%)
Mar 06, 2019
6.876
6.923
6.544
6.667
352,457
-0.28(-4.09%)
Mar 05, 2019
7.113
7.255
6.781
6.952
320,097
-0.15(-2.14%)
Mar 04, 2019
6.923
7.113
6.838
7.104
561,795
+0.22(+3.17%)
Mar 01, 2019
6.829
7.028
6.686
6.885
359,125
+0.11(+1.68%)
Feb 28, 2019
6.781
6.859
6.676
6.772
317,398
+0.01(+0.14%)
Feb 27, 2019
6.800
7.056
6.686
6.762
354,604
+0.02(+0.28%)
Feb 26, 2019
6.914
6.914
6.449
6.743
479,289
-0.20(-2.87%)
Feb 25, 2019
6.791
6.990
6.677
6.942
588,189
+0.14(+2.09%)
Feb 22, 2019
6.535
7.066
6.525
6.800
657,729
+0.29(+4.52%)
Feb 21, 2019
6.497
7.189
6.449
6.506
884,198
+0.19(+3.00%)
Feb 20, 2019
6.354
6.383
6.155
6.316
379,430
-0.05(-0.75%)
Feb 19, 2019
5.994
6.449
5.975
6.364
453,173
+0.35(+5.84%)
Feb 15, 2019
5.928
6.041
5.880
6.013
205,711
+0.13(+2.26%)
Feb 14, 2019
5.852
5.918
5.766
5.880
232,113
+0.01(+0.16%)
Feb 13, 2019
5.795
5.984
5.766
5.871
171,135
+0.09(+1.64%)
Feb 12, 2019
5.861
6.117
5.747
5.776
224,350
-0.05(-0.81%)
Feb 11, 2019
5.406
5.852
5.387
5.823
329,759
+0.43(+7.91%)
Feb 08, 2019
5.567
5.662
5.330
5.396
420,491
-0.16(-2.90%)
Feb 07, 2019
5.890
5.899
5.539
5.558
319,848
-0.40(-6.69%)
Feb 06, 2019
5.937
6.117
5.861
5.956
192,317
-0.08(-1.26%)
Feb 05, 2019
6.203
6.222
6.032
6.032
203,947
-0.10(-1.70%)
Feb 04, 2019
5.709
6.193
5.681
6.136
257,202
+0.39(+6.77%)
Feb 01, 2019
5.757
5.909
5.672
5.747
176,715
+0.05(+0.83%)
Jan 31, 2019
5.757
5.823
5.681
5.700
266,551
-0.08(-1.31%)
Jan 30, 2019
5.596
5.831
5.548
5.776
208,954
+0.23(+4.10%)
Jan 29, 2019
5.567
5.690
5.501
5.548
185,423
-0.02(-0.34%)
Jan 28, 2019
5.937
5.937
5.520
5.567
321,295
-0.52(-8.57%)
Jan 25, 2019
5.842
6.136
5.804
6.089
227,432
+0.27(+4.56%)
Jan 24, 2019
5.567
5.918
5.548
5.823
175,962
+0.26(+4.60%)
Jan 23, 2019
5.804
5.871
5.491
5.567
246,286
-0.21(-3.61%)
Jan 22, 2019
6.089
6.125
5.719
5.776
405,748
-0.37(-6.02%)
Jan 18, 2019
6.222
6.241
6.070
6.146
293,226
-0.05(-0.77%)
Jan 17, 2019
6.222
6.297
5.923
6.193
417,706
-0.13(-2.10%)
Jan 16, 2019
6.326
6.449
6.108
6.326
253,890
-0.02(-0.30%)
Jan 15, 2019
6.203
6.449
6.165
6.345
234,452
+0.15(+2.45%)
Jan 14, 2019
6.013
6.297
5.994
6.193
183,437
+0.03(+0.46%)
Jan 11, 2019
6.136
6.326
6.060
6.165
319,796
-0.12(-1.96%)
Jan 10, 2019
6.098
6.307
5.966
6.288
222,460
+0.06(+0.91%)
Jan 09, 2019
6.041
6.297
5.987
6.231
416,339
+0.25(+4.12%)
Jan 08, 2019
6.070
6.231
5.880
5.984
454,447
+0.03(+0.48%)
Jan 07, 2019
5.586
6.373
5.501
5.956
692,948
+0.46(+8.28%)
Jan 04, 2019
5.074
5.520
5.017
5.501
454,653
+0.53(+10.69%)
Jan 03, 2019
4.970
5.112
4.714
4.970
448,280
-0.01(-0.19%)
Jan 02, 2019
4.220
4.998
4.220
4.979
628,228
+0.68(+15.89%)
Dec 31, 2018
4.429
4.467
4.230
4.296
343,204
-0.08(-1.74%)
Dec 28, 2018
4.420
4.495
4.296
4.372
228,275
-0.01(-0.22%)
Dec 27, 2018
4.552
4.647
4.145
4.382
517,784
-0.28(-6.10%)
Dec 26, 2018
4.097
4.666
3.993
4.666
768,640
+0.64(+15.76%)
Dec 24, 2018
4.220
4.287
4.012
4.031
350,374
-0.25(-5.77%)
Dec 21, 2018
4.609
4.619
4.277
4.277
1,063,670
-0.33(-7.20%)
Dec 20, 2018
4.391
4.789
4.277
4.609
1,029,076
+0.21(+4.74%)
Dec 19, 2018
4.429
4.680
4.306
4.401
673,685
+0.00(+0.00%)
Dec 18, 2018
4.752
4.799
4.325
4.401
1,108,412
-0.35(-7.39%)
Dec 17, 2018
4.970
5.302
4.742
4.752
802,213
-0.22(-4.39%)
Dec 14, 2018
5.690
5.738
4.856
4.970
1,434,710
-0.80(-13.82%)
Dec 13, 2018
6.440
6.449
5.690
5.766
1,099,482
-0.72(-11.11%)
Dec 12, 2018
6.952
6.961
6.478
6.487
499,766
-0.41(-5.91%)
Dec 11, 2018
7.217
7.322
6.857
6.895
211,244
-0.23(-3.20%)
Dec 10, 2018
7.132
7.246
6.942
7.123
357,797
-0.16(-2.21%)
Dec 07, 2018
7.398
7.559
7.236
7.284
302,083
+0.07(+0.92%)
Dec 06, 2018
7.094
7.284
6.838
7.217
367,686
-0.06(-0.78%)
Dec 04, 2018
7.521
7.711
7.265
7.274
272,876
-0.26(-3.40%)
Dec 03, 2018
7.474
7.540
7.189
7.530
449,831
+0.30(+4.20%)
Nov 30, 2018
7.104
7.341
7.085
7.227
343,204
+0.01(+0.13%)
Nov 29, 2018
7.161
7.341
6.971
7.217
217,476
+0.07(+0.93%)
Nov 28, 2018
6.952
7.308
6.914
7.151
401,632
+0.18(+2.59%)
Nov 27, 2018
6.715
7.018
6.582
6.971
465,394
+0.26(+3.81%)
Nov 26, 2018
6.923
6.923
6.411
6.715
806,975
-0.14(-2.07%)
Nov 23, 2018
6.999
7.113
6.791
6.857
245,778
-0.41(-5.61%)
Nov 21, 2018
7.265
7.265
7.265
0
+0.02(+0.26%)
Nov 20, 2018
7.350
7.464
6.990
7.246
649,126
-0.28(-3.66%)
Nov 19, 2018
7.815
7.834
7.398
7.521
599,304
-0.38(-4.80%)
Nov 16, 2018
8.062
8.251
7.711
7.900
290,801
-0.11(-1.42%)
Nov 15, 2018
7.995
8.137
7.862
8.014
311,356
+0.01(+0.12%)
Nov 14, 2018
8.005
8.156
7.796
8.005
796,456
+0.27(+3.43%)
Nov 13, 2018
7.549
7.872
7.483
7.739
594,851
+0.18(+2.38%)
Nov 12, 2018
7.872
8.033
7.398
7.559
334,703
-0.31(-3.98%)
Nov 09, 2018
7.379
8.014
7.274
7.872
511,168
+0.38(+5.06%)
Nov 08, 2018
7.445
7.721
6.743
7.492
734,395
+0.07(+0.89%)
Nov 07, 2018
7.255
7.478
7.189
7.426
334,034
+0.29(+4.12%)
Nov 06, 2018
7.208
7.387
6.942
7.132
240,914
-0.08(-1.05%)
Nov 05, 2018
7.151
7.398
7.094
7.208
332,416
+0.29(+4.25%)
Nov 02, 2018
7.056
7.179
6.848
6.914
310,623
-0.10(-1.49%)
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.