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
Ooma Inc
(NY:
OOMA
)
7.610
+0.290 (+3.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2017
10.35
10.55
10.25
10.50
59,155
+0.20(+1.94%)
Oct 30, 2017
10.50
10.50
10.20
10.30
46,283
-0.25(-2.37%)
Oct 27, 2017
10.30
10.70
10.25
10.55
54,163
+0.25(+2.43%)
Oct 26, 2017
10.35
10.55
10.30
10.30
32,014
-0.10(-0.96%)
Oct 25, 2017
10.60
10.60
10.25
10.40
34,098
-0.15(-1.42%)
Oct 24, 2017
10.55
10.70
10.55
10.55
52,356
+0.10(+0.96%)
Oct 23, 2017
10.65
10.65
10.35
10.45
33,737
-0.15(-1.42%)
Oct 20, 2017
10.55
10.85
10.30
10.60
43,648
+0.15(+1.44%)
Oct 19, 2017
10.35
10.50
10.30
10.45
33,726
+0.00(+0.00%)
Oct 18, 2017
10.35
10.50
10.20
10.45
39,213
+0.20(+1.95%)
Oct 17, 2017
10.20
10.35
10.20
10.25
25,863
-0.05(-0.49%)
Oct 16, 2017
10.35
10.50
10.20
10.30
51,696
-0.05(-0.48%)
Oct 13, 2017
10.60
10.60
10.25
10.35
42,123
-0.15(-1.43%)
Oct 12, 2017
10.45
10.60
10.26
10.50
42,720
+0.00(+0.00%)
Oct 11, 2017
10.50
10.80
10.45
10.50
38,308
-0.10(-0.94%)
Oct 10, 2017
10.65
10.75
10.45
10.60
50,898
+0.05(+0.47%)
Oct 09, 2017
10.85
10.85
10.40
10.55
89,246
-0.40(-3.65%)
Oct 06, 2017
10.70
11.00
10.60
10.95
68,437
+0.15(+1.39%)
Oct 05, 2017
10.90
10.95
10.75
10.80
48,118
-0.10(-0.92%)
Oct 04, 2017
10.80
10.95
10.60
10.90
87,844
+0.10(+0.93%)
Oct 03, 2017
10.35
10.80
10.35
10.80
99,085
+0.55(+5.37%)
Oct 02, 2017
10.55
10.60
10.15
10.25
130,645
-0.30(-2.84%)
Sep 29, 2017
10.70
10.80
10.48
10.55
94,572
-0.20(-1.86%)
Sep 28, 2017
10.60
10.78
10.45
10.75
90,111
+0.10(+0.94%)
Sep 27, 2017
10.35
10.75
10.30
10.65
232,760
+0.25(+2.40%)
Sep 26, 2017
10.30
10.70
10.15
10.40
135,557
+0.00(+0.00%)
Sep 25, 2017
9.600
10.40
9.600
10.40
244,995
+0.65(+6.67%)
Sep 22, 2017
9.550
9.750
9.525
9.750
83,616
+0.10(+1.04%)
Sep 21, 2017
9.500
9.650
9.400
9.650
61,632
+0.10(+1.05%)
Sep 20, 2017
9.700
9.750
9.450
9.550
157,473
-0.20(-2.05%)
Sep 19, 2017
9.700
9.750
9.550
9.750
89,014
-0.05(-0.51%)
Sep 18, 2017
9.650
9.900
9.575
9.800
140,834
-0.10(-1.01%)
Sep 15, 2017
10.05
10.05
9.550
9.900
137,785
+0.25(+2.59%)
Sep 14, 2017
9.600
9.700
9.450
9.650
40,918
-0.05(-0.52%)
Sep 13, 2017
9.700
9.900
9.450
9.700
51,389
+0.00(+0.00%)
Sep 12, 2017
9.600
9.850
9.450
9.700
36,319
+0.10(+1.04%)
Sep 11, 2017
9.800
9.950
9.600
9.600
46,757
-0.10(-1.03%)
Sep 08, 2017
9.850
9.900
9.655
9.700
62,898
-0.20(-2.02%)
Sep 07, 2017
10.25
10.25
9.800
9.900
68,353
-0.35(-3.41%)
Sep 06, 2017
10.35
10.45
10.12
10.25
100,463
-0.15(-1.44%)
Sep 05, 2017
10.10
10.45
10.00
10.40
90,206
+0.25(+2.46%)
Sep 01, 2017
9.800
10.20
9.650
10.15
119,324
+0.35(+3.57%)
Aug 31, 2017
9.250
9.800
9.200
9.800
117,239
+0.50(+5.38%)
Aug 30, 2017
9.300
9.450
9.210
9.300
92,751
+0.00(+0.00%)
Aug 29, 2017
9.200
9.450
9.150
9.300
126,025
+0.00(+0.00%)
Aug 28, 2017
8.950
9.550
8.800
9.300
246,611
+0.45(+5.08%)
Aug 25, 2017
8.250
9.350
8.200
8.850
641,393
+1.00(+12.74%)
Aug 24, 2017
7.800
7.950
7.500
7.850
196,371
+0.00(+0.00%)
Aug 23, 2017
7.850
8.000
7.750
7.850
144,050
-0.05(-0.63%)
Aug 22, 2017
7.950
8.050
7.800
7.900
108,390
+0.00(+0.00%)
Aug 21, 2017
7.800
7.950
7.750
7.900
54,330
+0.00(+0.00%)
Aug 18, 2017
7.650
7.900
7.650
7.900
65,595
+0.15(+1.94%)
Aug 17, 2017
7.950
7.950
7.750
7.750
87,962
-0.20(-2.52%)
Aug 16, 2017
8.150
8.200
7.875
7.950
72,527
+0.00(+0.00%)
Aug 15, 2017
8.150
8.150
7.850
7.950
77,273
-0.20(-2.45%)
Aug 14, 2017
8.300
8.300
8.100
8.150
76,751
-0.10(-1.21%)
Aug 11, 2017
7.300
8.400
7.300
8.250
74,270
+0.20(+2.48%)
Aug 10, 2017
8.100
8.400
8.025
8.050
86,261
-0.15(-1.83%)
Aug 09, 2017
8.350
8.600
8.175
8.200
101,588
-0.15(-1.80%)
Aug 08, 2017
8.350
8.700
8.272
8.350
69,712
+0.00(+0.00%)
Aug 07, 2017
7.950
8.550
7.925
8.350
156,824
+0.40(+5.03%)
Aug 04, 2017
8.000
8.200
7.850
7.950
128,847
+0.00(+0.00%)
Aug 03, 2017
8.050
8.050
7.950
7.950
172,065
-0.05(-0.62%)
Aug 02, 2017
8.050
8.150
8.000
8.000
72,096
-0.10(-1.23%)
Aug 01, 2017
8.300
8.300
8.000
8.100
66,584
-0.20(-2.41%)
Jul 31, 2017
8.150
8.400
8.000
8.300
116,090
+0.05(+0.61%)
Jul 28, 2017
8.450
8.550
8.200
8.250
91,135
-0.30(-3.51%)
Jul 27, 2017
8.550
8.700
8.355
8.550
82,440
+0.10(+1.18%)
Jul 26, 2017
8.550
8.750
8.400
8.450
80,505
-0.10(-1.17%)
Jul 25, 2017
8.250
8.700
8.250
8.550
82,950
+0.25(+3.01%)
Jul 24, 2017
8.650
8.650
8.300
8.300
67,875
-0.30(-3.49%)
Jul 21, 2017
8.750
8.800
8.500
8.600
97,876
-0.10(-1.15%)
Jul 20, 2017
8.700
8.750
8.500
8.700
108,041
+0.05(+0.58%)
Jul 19, 2017
8.400
8.700
8.350
8.650
168,278
+0.30(+3.59%)
Jul 18, 2017
8.150
8.350
8.150
8.350
115,625
+0.20(+2.45%)
Jul 17, 2017
8.050
8.250
7.950
8.150
156,384
+0.15(+1.88%)
Jul 14, 2017
7.950
8.125
7.875
8.000
121,368
+0.00(+0.00%)
Jul 13, 2017
8.000
8.090
7.900
8.000
172,042
-0.05(-0.62%)
Jul 12, 2017
7.950
8.150
7.900
8.050
213,553
+0.10(+1.26%)
Jul 11, 2017
7.750
8.050
7.750
7.950
183,344
+0.20(+2.58%)
Jul 10, 2017
7.600
7.800
7.600
7.750
164,431
+0.10(+1.31%)
Jul 07, 2017
7.600
7.650
7.550
7.650
306,389
+0.05(+0.66%)
Jul 06, 2017
7.900
7.950
7.550
7.600
310,896
-0.35(-4.40%)
Jul 05, 2017
8.050
8.050
7.750
7.950
316,886
-0.05(-0.62%)
Jul 03, 2017
8.050
8.150
7.950
8.000
93,853
+0.00(+0.00%)
Jun 30, 2017
8.150
8.175
7.950
8.000
219,430
-0.20(-2.44%)
Jun 29, 2017
8.350
8.350
8.050
8.200
203,057
-0.15(-1.80%)
Jun 28, 2017
8.300
8.400
8.150
8.350
157,157
+0.05(+0.60%)
Jun 27, 2017
8.400
8.600
8.250
8.300
309,183
+0.00(+0.00%)
Jun 26, 2017
8.400
8.500
8.250
8.300
215,373
-0.10(-1.19%)
Jun 23, 2017
8.250
8.575
8.100
8.400
2,080,917
+0.10(+1.20%)
Jun 22, 2017
8.250
8.350
8.150
8.300
277,593
+0.05(+0.61%)
Jun 21, 2017
8.300
8.350
8.200
8.250
384,935
-0.05(-0.60%)
Jun 20, 2017
8.200
8.300
8.100
8.300
675,731
+0.00(+0.00%)
Jun 19, 2017
8.100
8.300
8.050
8.300
245,323
+0.15(+1.84%)
Jun 16, 2017
8.050
8.150
7.950
8.150
376,145
+0.00(+0.00%)
Jun 15, 2017
8.500
8.525
8.050
8.150
144,603
-0.40(-4.68%)
Jun 14, 2017
8.500
8.600
8.250
8.550
167,645
+0.00(+0.00%)
Jun 13, 2017
8.250
8.650
8.050
8.550
171,561
+0.40(+4.91%)
Jun 12, 2017
8.350
8.350
8.050
8.150
105,971
-0.15(-1.81%)
Jun 09, 2017
8.150
8.500
8.150
8.300
85,450
+0.10(+1.22%)
Jun 08, 2017
8.100
8.275
8.000
8.200
154,080
+0.05(+0.61%)
Jun 07, 2017
8.200
8.250
7.975
8.150
189,285
+0.05(+0.62%)
Jun 06, 2017
8.350
8.450
8.050
8.100
226,573
-0.30(-3.57%)
Jun 05, 2017
8.250
8.500
8.150
8.400
108,677
+0.10(+1.20%)
Jun 02, 2017
8.500
8.700
8.175
8.300
199,272
-0.20(-2.35%)
Jun 01, 2017
8.450
8.825
8.250
8.500
276,818
+0.05(+0.59%)
May 31, 2017
8.200
8.550
7.975
8.450
180,672
+0.25(+3.05%)
May 30, 2017
8.700
8.800
8.200
8.200
214,507
-0.50(-5.75%)
May 26, 2017
8.600
8.850
8.300
8.700
202,031
+0.20(+2.35%)
May 25, 2017
8.500
8.500
8.000
8.500
235,191
+0.25(+3.03%)
May 24, 2017
8.750
9.250
8.100
8.250
837,625
-3.45(-29.49%)
May 23, 2017
11.65
11.85
11.45
11.70
67,276
+0.05(+0.43%)
May 22, 2017
12.15
12.15
11.45
11.65
68,115
-0.40(-3.32%)
May 19, 2017
11.95
12.10
11.75
12.05
42,395
+0.10(+0.84%)
May 18, 2017
11.85
12.05
11.75
11.95
37,360
+0.10(+0.84%)
May 17, 2017
12.15
12.30
11.70
11.85
73,416
-0.45(-3.66%)
May 16, 2017
12.10
12.30
11.95
12.30
56,632
+0.20(+1.65%)
May 15, 2017
11.90
12.25
11.85
12.10
37,954
+0.15(+1.26%)
May 12, 2017
11.85
12.00
11.80
11.95
51,746
+0.10(+0.84%)
May 11, 2017
11.90
12.00
11.70
11.85
46,188
-0.05(-0.42%)
May 10, 2017
11.65
12.15
11.45
11.90
98,036
+0.20(+1.71%)
May 09, 2017
11.95
12.00
11.55
11.70
86,666
-0.25(-2.09%)
May 08, 2017
11.30
11.95
11.30
11.95
57,321
+0.60(+5.29%)
May 05, 2017
11.40
11.50
11.15
11.35
126,613
+0.00(+0.00%)
May 04, 2017
11.80
11.80
11.20
11.35
105,033
-0.50(-4.22%)
May 03, 2017
12.20
12.20
11.78
11.85
42,895
-0.40(-3.27%)
May 02, 2017
12.05
12.25
11.90
12.25
50,711
+0.15(+1.24%)
May 01, 2017
12.05
12.15
11.95
12.10
54,682
+0.15(+1.26%)
Apr 28, 2017
12.00
12.14
11.80
11.95
52,975
+0.05(+0.42%)
Apr 27, 2017
12.15
12.30
11.80
11.90
66,173
-0.25(-2.06%)
Apr 26, 2017
12.00
12.15
12.00
12.15
60,435
+0.15(+1.25%)
Apr 25, 2017
12.15
12.16
11.88
12.00
84,902
-0.05(-0.41%)
Apr 24, 2017
12.10
12.15
12.00
12.05
80,730
+0.00(+0.00%)
Apr 21, 2017
12.10
12.15
11.75
12.05
76,755
+0.00(+0.00%)
Apr 20, 2017
12.05
12.15
11.92
12.05
126,488
+0.05(+0.42%)
Apr 19, 2017
11.80
12.15
11.75
12.00
116,303
+0.20(+1.69%)
Apr 18, 2017
11.80
11.85
11.65
11.80
97,108
+0.00(+0.00%)
Apr 17, 2017
11.50
11.85
11.38
11.80
187,883
+0.35(+3.06%)
Apr 13, 2017
11.05
11.50
10.97
11.45
199,125
+0.40(+3.62%)
Apr 12, 2017
10.90
11.10
10.75
11.05
197,129
+0.15(+1.38%)
Apr 11, 2017
10.45
10.95
10.45
10.90
226,949
+0.45(+4.31%)
Apr 10, 2017
10.70
10.70
10.45
10.45
152,382
-0.25(-2.34%)
Apr 07, 2017
10.65
10.75
10.65
10.70
106,118
+0.05(+0.47%)
Apr 06, 2017
10.50
10.70
10.38
10.65
142,872
+0.20(+1.91%)
Apr 05, 2017
10.45
10.68
10.40
10.45
98,528
+0.05(+0.48%)
Apr 04, 2017
10.30
10.55
10.25
10.40
144,670
+0.10(+0.97%)
Apr 03, 2017
9.950
10.45
9.875
10.30
131,304
+0.35(+3.52%)
Mar 31, 2017
9.800
10.00
9.650
9.950
146,365
+0.20(+2.05%)
Mar 30, 2017
9.650
9.800
9.650
9.750
165,098
+0.05(+0.52%)
Mar 29, 2017
9.600
9.700
9.450
9.700
90,840
+0.10(+1.04%)
Mar 28, 2017
9.600
9.700
9.475
9.600
84,929
-0.05(-0.52%)
Mar 27, 2017
9.650
9.750
9.529
9.650
82,820
-0.05(-0.52%)
Mar 24, 2017
9.700
9.950
9.600
9.700
225,176
+0.05(+0.52%)
Mar 23, 2017
9.750
9.900
9.600
9.650
238,852
-0.10(-1.03%)
Mar 22, 2017
9.600
9.800
9.550
9.750
141,951
+0.10(+1.04%)
Mar 21, 2017
9.800
9.900
9.500
9.650
213,156
-0.10(-1.03%)
Mar 20, 2017
9.650
9.900
9.650
9.750
191,938
+0.10(+1.04%)
Mar 17, 2017
9.500
9.775
9.200
9.650
308,366
+0.20(+2.12%)
Mar 16, 2017
9.200
9.700
9.200
9.450
433,195
+0.15(+1.61%)
Mar 15, 2017
9.200
9.400
9.200
9.300
341,014
+0.15(+1.64%)
Mar 14, 2017
9.250
9.325
9.150
9.150
346,812
-0.10(-1.08%)
Mar 13, 2017
9.000
9.250
9.000
9.250
243,169
+0.20(+2.21%)
Mar 10, 2017
9.000
9.150
8.850
9.050
1,415,064
+0.05(+0.56%)
Mar 09, 2017
9.900
9.950
9.000
9.000
140,301
-0.80(-8.16%)
Mar 08, 2017
9.550
9.825
9.250
9.800
591,373
+0.40(+4.26%)
Mar 07, 2017
10.40
10.40
9.350
9.400
221,473
-0.10(-1.05%)
Mar 06, 2017
10.15
10.21
9.450
9.500
163,319
-0.70(-6.86%)
Mar 03, 2017
10.30
10.35
10.10
10.20
64,646
-0.15(-1.45%)
Mar 02, 2017
10.25
10.50
10.15
10.35
63,380
+0.05(+0.49%)
Mar 01, 2017
10.20
10.50
10.18
10.30
118,200
+0.15(+1.48%)
Feb 28, 2017
10.30
10.30
10.10
10.15
41,257
-0.15(-1.46%)
Feb 27, 2017
10.00
10.30
10.00
10.30
49,911
+0.20(+1.98%)
Feb 24, 2017
10.05
10.15
9.855
10.10
85,437
+0.00(+0.00%)
Feb 23, 2017
10.10
10.10
10.03
10.10
76,309
+0.05(+0.50%)
Feb 22, 2017
10.00
10.05
9.800
10.05
73,721
+0.15(+1.52%)
Feb 21, 2017
10.15
10.35
9.850
9.900
64,184
-0.20(-1.98%)
Feb 17, 2017
10.10
10.10
10.10
0
-0.15(-1.46%)
Feb 16, 2017
10.20
10.30
10.19
10.25
45,544
+0.05(+0.49%)
Feb 15, 2017
10.20
10.25
10.15
10.20
182,063
+0.05(+0.49%)
Feb 14, 2017
10.20
10.25
10.10
10.15
28,426
-0.05(-0.49%)
Feb 13, 2017
10.25
10.35
10.00
10.20
95,504
+0.05(+0.49%)
Feb 10, 2017
10.00
10.20
9.950
10.15
74,143
+0.10(+1.00%)
Feb 09, 2017
9.850
10.05
9.750
10.05
102,424
+0.20(+2.03%)
Feb 08, 2017
9.850
9.900
9.750
9.850
53,736
+0.00(+0.00%)
Feb 07, 2017
9.800
9.950
9.600
9.850
32,528
+0.00(+0.00%)
Feb 06, 2017
9.950
10.00
9.750
9.850
33,083
-0.10(-1.01%)
Feb 03, 2017
9.900
10.05
9.800
9.950
175,195
+0.15(+1.53%)
Feb 02, 2017
9.600
9.850
9.500
9.800
78,386
+0.30(+3.16%)
Feb 01, 2017
9.600
9.700
9.500
9.500
54,945
-0.15(-1.55%)
Jan 31, 2017
9.650
9.800
9.600
9.650
44,524
-0.10(-1.03%)
Jan 30, 2017
9.750
9.800
9.500
9.750
60,923
+0.00(+0.00%)
Jan 27, 2017
9.600
9.800
9.550
9.750
109,780
+0.10(+1.04%)
Jan 26, 2017
9.450
9.650
9.371
9.650
103,841
+0.25(+2.66%)
Jan 25, 2017
9.100
9.525
9.100
9.400
176,247
+0.30(+3.30%)
Jan 24, 2017
9.050
9.200
9.000
9.100
82,670
+0.05(+0.55%)
Jan 23, 2017
8.950
9.200
8.950
9.050
71,989
+0.00(+0.00%)
Jan 20, 2017
9.050
9.100
9.000
9.050
63,322
+0.10(+1.12%)
Jan 19, 2017
9.050
9.050
8.950
8.950
80,885
+0.00(+0.00%)
Jan 18, 2017
9.000
9.000
8.950
8.950
66,664
-0.05(-0.56%)
Jan 17, 2017
9.000
9.050
8.950
9.000
110,449
+0.00(+0.00%)
Jan 13, 2017
9.000
9.000
9.000
0
-0.20(-2.17%)
Jan 12, 2017
9.450
9.600
9.150
9.200
52,258
-0.20(-2.13%)
Jan 11, 2017
9.125
9.400
9.125
9.400
48,215
+0.30(+3.30%)
Jan 10, 2017
9.450
9.450
9.100
9.100
45,178
-0.35(-3.70%)
Jan 09, 2017
9.300
9.500
9.250
9.450
64,230
+0.12(+1.34%)
Jan 06, 2017
9.225
9.450
9.200
9.325
34,260
+0.07(+0.81%)
Jan 05, 2017
9.150
9.250
9.060
9.250
49,374
+0.15(+1.65%)
Jan 04, 2017
9.050
9.150
8.950
9.100
263,238
+0.05(+0.55%)
Jan 03, 2017
9.000
9.050
8.850
9.050
11,639
+0.05(+0.56%)
Dec 30, 2016
9.000
9.000
9.000
0
+0.20(+2.27%)
Dec 29, 2016
8.800
8.900
8.700
8.800
19,329
-0.10(-1.12%)
Dec 28, 2016
8.900
8.950
8.750
8.900
30,643
-0.03(-0.28%)
Dec 27, 2016
9.100
9.150
8.900
8.925
47,778
-0.22(-2.46%)
Dec 23, 2016
9.150
9.150
9.150
0
+0.35(+3.98%)
Dec 22, 2016
8.800
8.950
8.650
8.800
86,248
-0.15(-1.68%)
Dec 21, 2016
8.750
9.150
8.700
8.950
33,813
+0.10(+1.13%)
Dec 20, 2016
8.850
9.050
8.800
8.850
61,244
-0.05(-0.56%)
Dec 19, 2016
8.950
9.050
8.850
8.900
76,429
-0.25(-2.73%)
Dec 16, 2016
9.200
9.300
9.075
9.150
44,381
-0.20(-2.14%)
Dec 15, 2016
9.300
9.500
9.100
9.350
61,956
+0.15(+1.63%)
Dec 14, 2016
9.100
9.250
9.100
9.200
31,624
+0.10(+1.10%)
Dec 13, 2016
9.150
9.275
9.050
9.100
26,893
-0.05(-0.55%)
Dec 12, 2016
9.150
9.400
9.000
9.150
46,810
-0.10(-1.08%)
Dec 09, 2016
9.600
9.650
9.250
9.250
61,073
-0.15(-1.60%)
Dec 08, 2016
9.150
9.550
9.100
9.400
55,516
+0.15(+1.62%)
Dec 07, 2016
9.050
9.350
9.000
9.250
39,392
+0.15(+1.65%)
Dec 06, 2016
9.300
9.300
9.025
9.100
24,960
-0.15(-1.62%)
Dec 05, 2016
8.800
9.300
8.750
9.250
51,730
+0.35(+3.93%)
Dec 02, 2016
8.650
8.950
8.400
8.900
240,550
+0.15(+1.71%)
Dec 01, 2016
9.200
9.200
8.750
8.750
89,179
-0.55(-5.91%)
Nov 30, 2016
9.900
9.900
8.520
9.300
225,994
-0.20(-2.11%)
Nov 29, 2016
9.100
9.500
9.050
9.500
275,806
+0.40(+4.40%)
Nov 28, 2016
9.200
9.225
9.075
9.100
66,847
-0.05(-0.55%)
Nov 25, 2016
9.050
9.250
9.050
9.150
53,792
+0.20(+2.23%)
Nov 23, 2016
8.950
8.950
8.950
0
-0.03(-0.28%)
Nov 22, 2016
8.990
9.100
8.950
8.975
47,624
+0.03(+0.28%)
Nov 21, 2016
9.000
9.100
8.950
8.950
36,101
-0.05(-0.56%)
Nov 18, 2016
9.050
9.050
8.950
9.000
40,632
+0.00(+0.00%)
Nov 17, 2016
8.850
9.050
8.850
9.000
25,571
+0.10(+1.12%)
Nov 16, 2016
8.800
8.900
8.800
8.900
23,680
+0.05(+0.56%)
Nov 15, 2016
8.900
8.975
8.850
8.850
27,192
-0.05(-0.56%)
Nov 14, 2016
8.850
8.900
8.800
8.900
30,519
+0.05(+0.56%)
Nov 11, 2016
8.700
8.950
8.700
8.850
34,021
+0.05(+0.57%)
Nov 10, 2016
8.900
8.950
8.650
8.800
28,213
-0.15(-1.68%)
Nov 09, 2016
8.550
9.050
8.455
8.950
36,242
+0.20(+2.29%)
Nov 08, 2016
8.550
8.750
8.525
8.750
135,393
+0.10(+1.16%)
Nov 07, 2016
8.700
8.700
8.600
8.650
30,840
+0.00(+0.00%)
Nov 04, 2016
8.550
8.650
8.550
8.650
39,138
+0.00(+0.00%)
Nov 03, 2016
8.550
8.700
8.500
8.650
22,282
+0.10(+1.17%)
Nov 02, 2016
8.500
8.650
8.450
8.550
29,699
-0.05(-0.58%)
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.