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
C3.ai, Inc.
(NY:
AI
)
24.22
+0.28 (+1.17%)
Streaming Delayed Price
Updated: 10:20 AM 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 (%)
Nov 30, 2017
8.554
8.554
8.379
8.440
473,520
-0.07(-0.84%)
Nov 29, 2017
8.490
8.568
8.454
8.511
510,751
+0.05(+0.59%)
Nov 28, 2017
8.390
8.483
8.382
8.461
473,542
+0.09(+1.02%)
Nov 27, 2017
8.461
8.375
8.375
348,481
-0.02(-0.26%)
Nov 24, 2017
8.461
8.461
8.390
8.397
213,393
-0.01(-0.17%)
Nov 22, 2017
8.390
8.497
8.390
8.411
414,382
+0.04(+0.43%)
Nov 21, 2017
8.325
8.411
8.318
8.375
509,737
+0.08(+0.95%)
Nov 20, 2017
8.225
8.340
8.193
8.297
348,959
+0.10(+1.22%)
Nov 17, 2017
8.154
8.243
8.143
8.197
525,556
+0.04(+0.53%)
Nov 16, 2017
8.089
8.232
8.089
8.154
431,681
+0.10(+1.24%)
Nov 15, 2017
8.039
8.111
8.004
8.054
389,265
-0.04(-0.44%)
Nov 14, 2017
7.997
8.132
7.997
8.089
298,008
+0.05(+0.62%)
Nov 13, 2017
7.925
8.082
7.925
8.039
559,594
+0.08(+0.99%)
Nov 10, 2017
7.961
8.036
7.925
7.961
524,101
-0.01(-0.18%)
Nov 09, 2017
7.918
8.018
7.904
7.975
469,358
+0.02(+0.27%)
Nov 08, 2017
7.932
7.997
7.889
7.954
473,211
+0.02(+0.27%)
Nov 07, 2017
7.968
8.025
7.911
7.932
688,935
-0.03(-0.36%)
Nov 06, 2017
7.861
8.018
7.861
7.961
841,324
+0.10(+1.27%)
Nov 03, 2017
7.989
7.993
7.812
7.861
908,328
-0.13(-1.61%)
Nov 02, 2017
8.111
8.118
7.939
7.989
832,727
-0.14(-1.76%)
Nov 01, 2017
8.232
8.248
8.111
8.132
736,233
-0.06(-0.78%)
Oct 31, 2017
8.325
8.325
8.172
8.197
615,307
-0.07(-0.86%)
Oct 30, 2017
8.297
8.390
8.247
8.268
546,888
-0.03(-0.34%)
Oct 27, 2017
8.075
8.382
8.061
8.297
1,031,739
+0.08(+0.96%)
Oct 26, 2017
8.454
8.461
8.218
8.218
1,180,508
-0.24(-2.79%)
Oct 25, 2017
9.040
9.040
8.147
8.454
2,911,552
-0.60(-6.63%)
Oct 24, 2017
9.054
9.119
9.044
9.054
489,148
+0.01(+0.08%)
Oct 23, 2017
9.126
9.140
9.040
9.047
359,497
-0.07(-0.78%)
Oct 20, 2017
9.119
9.140
9.083
9.119
430,760
+0.04(+0.39%)
Oct 19, 2017
9.061
9.090
9.026
9.083
345,993
-0.01(-0.08%)
Oct 18, 2017
9.090
9.146
9.090
9.090
383,213
+0.01(+0.16%)
Oct 17, 2017
9.083
9.111
9.047
9.076
412,346
-0.01(-0.08%)
Oct 16, 2017
9.004
9.161
9.004
9.083
763,066
+0.01(+0.16%)
Oct 13, 2017
9.047
9.111
9.011
9.069
273,702
+0.02(+0.24%)
Oct 12, 2017
9.083
9.097
9.011
9.047
536,102
-0.03(-0.32%)
Oct 11, 2017
9.054
9.076
8.997
9.076
649,519
+0.05(+0.55%)
Oct 10, 2017
9.133
9.133
9.015
9.026
506,430
-0.09(-0.94%)
Oct 09, 2017
9.076
9.133
9.052
9.111
528,339
+0.03(+0.31%)
Oct 06, 2017
9.133
9.133
9.022
9.083
502,631
-0.04(-0.47%)
Oct 05, 2017
9.119
9.197
9.104
9.126
587,348
+0.01(+0.08%)
Oct 04, 2017
9.140
9.176
9.069
9.119
461,970
-0.02(-0.23%)
Oct 03, 2017
9.147
9.183
9.104
9.140
519,039
+0.01(+0.08%)
Oct 02, 2017
9.104
9.140
9.054
9.133
639,674
+0.04(+0.39%)
Sep 29, 2017
9.083
9.204
9.055
9.097
677,168
-0.01(-0.08%)
Sep 28, 2017
9.104
9.133
8.881
9.104
1,062,312
+0.04(+0.39%)
Sep 27, 2017
9.103
9.134
8.938
9.069
1,193,260
-0.01(-0.08%)
Sep 26, 2017
9.075
9.103
9.041
9.075
968,279
-0.01(-0.08%)
Sep 25, 2017
9.137
9.144
9.041
9.082
949,424
-0.08(-0.90%)
Sep 22, 2017
9.158
9.185
9.144
9.164
561,398
+0.03(+0.30%)
Sep 21, 2017
9.123
9.185
9.123
9.137
561,542
+0.01(+0.15%)
Sep 20, 2017
9.116
9.164
9.103
9.123
687,230
+0.02(+0.23%)
Sep 19, 2017
9.069
9.167
9.069
9.103
564,777
+0.04(+0.45%)
Sep 18, 2017
9.027
9.137
9.027
9.062
754,987
+0.04(+0.46%)
Sep 15, 2017
9.014
9.065
8.966
9.021
1,028,152
+0.03(+0.38%)
Sep 14, 2017
8.979
9.034
8.966
8.986
304,931
+0.01(+0.08%)
Sep 13, 2017
8.959
9.003
8.952
8.979
307,143
-0.02(-0.23%)
Sep 12, 2017
8.932
9.048
8.925
9.000
502,837
+0.10(+1.15%)
Sep 11, 2017
8.849
8.938
8.849
8.897
543,700
+0.10(+1.17%)
Sep 08, 2017
8.774
8.810
8.760
8.795
235,249
+0.02(+0.23%)
Sep 07, 2017
8.808
8.829
8.740
8.774
266,000
-0.03(-0.39%)
Sep 06, 2017
8.808
8.822
8.740
8.808
354,292
+0.03(+0.31%)
Sep 05, 2017
8.945
8.945
8.764
8.781
456,804
-0.14(-1.61%)
Sep 01, 2017
8.877
8.945
8.877
8.925
522,381
+0.08(+0.85%)
Aug 31, 2017
8.788
8.887
8.788
8.849
377,154
+0.08(+0.86%)
Aug 30, 2017
8.801
8.822
8.726
8.774
388,333
-0.03(-0.31%)
Aug 29, 2017
8.870
8.897
8.773
8.801
302,747
-0.08(-0.85%)
Aug 28, 2017
8.890
8.925
8.842
8.877
262,042
+0.02(+0.23%)
Aug 25, 2017
8.932
8.950
8.829
8.856
306,969
-0.06(-0.69%)
Aug 24, 2017
8.897
8.945
8.877
8.918
276,898
+0.05(+0.54%)
Aug 23, 2017
8.836
8.938
8.829
8.870
380,295
+0.00(+0.00%)
Aug 22, 2017
8.740
8.932
8.740
8.870
419,042
+0.13(+1.49%)
Aug 21, 2017
8.836
8.836
8.644
8.740
632,023
-0.12(-1.39%)
Aug 18, 2017
8.870
8.890
8.685
8.863
603,367
-0.04(-0.46%)
Aug 17, 2017
9.007
9.025
8.897
8.904
534,308
-0.11(-1.22%)
Aug 16, 2017
8.979
9.069
8.976
9.014
686,184
+0.08(+0.92%)
Aug 15, 2017
8.938
8.969
8.904
8.932
286,217
+0.01(+0.08%)
Aug 14, 2017
8.918
8.966
8.904
8.925
358,717
+0.03(+0.39%)
Aug 11, 2017
8.842
8.904
8.774
8.890
461,545
-0.02(-0.23%)
Aug 10, 2017
9.007
9.041
8.880
8.911
365,845
-0.12(-1.29%)
Aug 09, 2017
8.966
9.055
8.938
9.027
421,299
+0.04(+0.46%)
Aug 08, 2017
8.986
9.023
8.952
8.986
504,540
+0.01(+0.08%)
Aug 07, 2017
8.966
9.014
8.884
8.979
419,548
+0.01(+0.15%)
Aug 04, 2017
8.966
8.973
8.897
8.966
218,434
+0.00(+0.00%)
Aug 03, 2017
8.986
9.021
8.945
8.966
257,535
-0.01(-0.15%)
Aug 02, 2017
9.000
9.034
8.904
8.979
403,771
-0.01(-0.15%)
Aug 01, 2017
8.904
8.993
8.841
8.993
469,079
+0.16(+1.78%)
Jul 31, 2017
8.788
8.884
8.784
8.836
465,462
+0.03(+0.39%)
Jul 28, 2017
8.897
8.904
8.771
8.801
556,015
-0.10(-1.08%)
Jul 27, 2017
8.733
8.904
8.733
8.897
758,182
+0.13(+1.48%)
Jul 26, 2017
8.774
8.842
8.712
8.767
897,802
-0.01(-0.16%)
Jul 25, 2017
9.069
9.075
8.651
8.781
2,578,251
-0.52(-5.60%)
Jul 24, 2017
9.425
9.438
9.301
9.301
559,327
-0.14(-1.45%)
Jul 21, 2017
9.425
9.459
9.301
9.438
430,625
+0.06(+0.66%)
Jul 20, 2017
9.363
9.438
9.349
9.377
282,698
+0.03(+0.37%)
Jul 19, 2017
9.329
9.372
9.267
9.342
339,460
+0.05(+0.59%)
Jul 18, 2017
9.452
9.452
9.253
9.288
554,458
-0.18(-1.95%)
Jul 17, 2017
9.521
9.540
9.452
9.473
376,938
-0.05(-0.50%)
Jul 14, 2017
9.432
9.555
9.432
9.521
261,063
+0.07(+0.72%)
Jul 13, 2017
9.459
9.486
9.384
9.452
255,382
-0.01(-0.14%)
Jul 12, 2017
9.411
9.534
9.411
9.466
274,568
+0.05(+0.58%)
Jul 11, 2017
9.384
9.438
9.366
9.411
304,741
+0.02(+0.22%)
Jul 10, 2017
9.377
9.452
9.308
9.390
542,848
+0.01(+0.07%)
Jul 07, 2017
9.397
9.418
9.315
9.384
420,671
-0.01(-0.07%)
Jul 06, 2017
9.445
9.514
9.373
9.390
511,121
-0.08(-0.80%)
Jul 05, 2017
9.377
9.486
9.377
9.466
706,761
+0.10(+1.02%)
Jul 03, 2017
9.363
9.438
9.308
9.370
401,327
+0.01(+0.07%)
Jun 30, 2017
9.466
9.479
9.310
9.363
719,056
-0.07(-0.73%)
Jun 29, 2017
9.507
9.507
9.384
9.432
673,271
-0.03(-0.29%)
Jun 28, 2017
9.664
9.719
9.384
9.459
1,522,289
-0.24(-2.47%)
Jun 27, 2017
9.910
9.910
9.692
9.699
1,531,129
-0.19(-1.93%)
Jun 26, 2017
9.778
9.890
9.725
9.890
909,989
+0.12(+1.21%)
Jun 23, 2017
9.679
9.804
9.646
9.771
852,017
+0.11(+1.16%)
Jun 22, 2017
9.692
9.732
9.659
9.659
401,740
+0.00(+0.00%)
Jun 21, 2017
9.824
9.831
9.653
9.659
636,064
-0.13(-1.35%)
Jun 20, 2017
9.771
9.831
9.692
9.791
674,592
+0.02(+0.20%)
Jun 19, 2017
9.659
9.823
9.540
9.771
963,409
+0.02(+0.20%)
Jun 16, 2017
9.672
9.765
9.620
9.751
705,866
+0.06(+0.61%)
Jun 15, 2017
9.639
9.751
9.639
9.692
565,755
+0.01(+0.14%)
Jun 14, 2017
9.659
9.738
9.600
9.679
765,873
+0.02(+0.20%)
Jun 13, 2017
9.672
9.692
9.494
9.659
959,083
-0.01(-0.07%)
Jun 12, 2017
9.626
9.751
9.596
9.666
839,609
+0.07(+0.76%)
Jun 09, 2017
9.442
9.626
9.442
9.593
848,317
+0.17(+1.82%)
Jun 08, 2017
9.409
9.514
9.409
9.422
644,990
-0.01(-0.14%)
Jun 07, 2017
9.494
9.554
9.395
9.435
472,388
-0.05(-0.56%)
Jun 06, 2017
9.455
9.521
9.435
9.488
390,333
+0.01(+0.07%)
Jun 05, 2017
9.527
9.580
9.454
9.481
387,898
-0.04(-0.42%)
Jun 02, 2017
9.514
9.629
9.514
9.521
803,054
+0.03(+0.28%)
Jun 01, 2017
9.474
9.521
9.382
9.494
646,615
+0.03(+0.28%)
May 31, 2017
9.494
9.507
9.369
9.468
403,141
-0.02(-0.21%)
May 30, 2017
9.494
9.547
9.465
9.488
307,084
-0.01(-0.07%)
May 26, 2017
9.633
9.662
9.422
9.494
811,641
-0.14(-1.44%)
May 25, 2017
9.567
9.732
9.567
9.633
549,215
+0.09(+0.90%)
May 24, 2017
9.527
9.613
9.507
9.547
500,743
+0.03(+0.35%)
May 23, 2017
9.455
9.527
9.395
9.514
464,733
+0.06(+0.63%)
May 22, 2017
9.409
9.474
9.362
9.455
388,161
+0.09(+0.91%)
May 19, 2017
9.296
9.386
9.277
9.369
413,391
+0.07(+0.78%)
May 18, 2017
9.231
9.356
9.231
9.296
331,446
+0.03(+0.36%)
May 17, 2017
9.310
9.329
9.217
9.264
476,754
-0.05(-0.57%)
May 16, 2017
9.343
9.363
9.316
9.316
306,066
-0.01(-0.14%)
May 15, 2017
9.362
9.409
9.313
9.329
359,286
+0.00(+0.00%)
May 12, 2017
9.349
9.369
9.296
9.329
325,061
-0.05(-0.49%)
May 11, 2017
9.382
9.420
9.270
9.376
337,535
-0.01(-0.07%)
May 10, 2017
9.316
9.442
9.296
9.382
500,416
+0.04(+0.42%)
May 09, 2017
9.468
9.488
9.277
9.343
529,668
-0.12(-1.25%)
May 08, 2017
9.474
9.534
9.395
9.461
434,983
+0.03(+0.35%)
May 05, 2017
9.310
9.455
9.267
9.428
373,154
+0.15(+1.63%)
May 04, 2017
9.402
9.415
9.198
9.277
679,259
-0.09(-0.92%)
May 03, 2017
9.554
9.554
9.356
9.362
504,128
-0.19(-2.00%)
May 02, 2017
9.679
9.692
9.478
9.554
632,329
-0.10(-1.02%)
May 01, 2017
9.633
9.705
9.593
9.653
687,902
+0.05(+0.55%)
Apr 28, 2017
9.672
9.751
9.573
9.600
516,959
-0.05(-0.48%)
Apr 27, 2017
9.791
9.811
9.527
9.646
572,874
-0.10(-1.01%)
Apr 26, 2017
9.580
10.00
9.560
9.745
1,407,767
+0.19(+2.00%)
Apr 25, 2017
9.560
9.646
9.474
9.554
683,085
+0.03(+0.28%)
Apr 24, 2017
9.560
9.560
9.428
9.527
509,991
+0.07(+0.70%)
Apr 21, 2017
9.534
9.540
9.448
9.461
466,423
-0.02(-0.21%)
Apr 20, 2017
9.481
9.527
9.402
9.481
375,567
+0.06(+0.63%)
Apr 19, 2017
9.435
9.534
9.409
9.422
357,770
+0.02(+0.21%)
Apr 18, 2017
9.310
9.428
9.303
9.402
493,673
+0.04(+0.42%)
Apr 17, 2017
9.244
9.389
9.244
9.362
506,664
+0.12(+1.28%)
Apr 13, 2017
9.250
9.326
9.237
9.244
274,255
+0.00(+0.00%)
Apr 12, 2017
9.362
9.402
9.231
9.244
384,105
-0.14(-1.48%)
Apr 11, 2017
9.224
9.422
9.200
9.382
549,009
+0.15(+1.57%)
Apr 10, 2017
9.250
9.296
9.211
9.237
455,103
-0.01(-0.07%)
Apr 07, 2017
9.270
9.328
9.244
9.244
250,013
-0.06(-0.64%)
Apr 06, 2017
9.217
9.326
9.165
9.303
436,430
+0.11(+1.22%)
Apr 05, 2017
9.329
9.362
9.165
9.191
668,845
-0.12(-1.27%)
Apr 04, 2017
9.250
9.316
9.165
9.310
583,474
+0.07(+0.71%)
Apr 03, 2017
9.310
9.356
9.237
9.244
536,525
-0.07(-0.78%)
Mar 31, 2017
9.231
9.349
9.198
9.316
642,532
+0.09(+1.00%)
Mar 30, 2017
9.343
9.402
9.184
9.224
729,888
-0.11(-1.13%)
Mar 29, 2017
9.237
9.382
9.198
9.329
983,666
+0.10(+1.04%)
Mar 28, 2017
9.183
9.373
9.152
9.234
1,241,318
+0.05(+0.55%)
Mar 27, 2017
9.114
9.240
9.070
9.183
945,915
+0.07(+0.76%)
Mar 24, 2017
9.057
9.228
9.032
9.114
1,122,312
+0.06(+0.70%)
Mar 23, 2017
9.007
9.086
8.962
9.051
491,476
+0.04(+0.42%)
Mar 22, 2017
8.975
9.063
8.937
9.013
580,496
+0.02(+0.21%)
Mar 21, 2017
9.145
9.145
8.944
8.994
622,424
-0.11(-1.18%)
Mar 20, 2017
9.076
9.150
8.981
9.101
729,348
+0.03(+0.28%)
Mar 17, 2017
8.956
9.089
8.899
9.076
1,648,093
+0.12(+1.34%)
Mar 16, 2017
9.007
9.044
8.861
8.956
558,082
-0.02(-0.21%)
Mar 15, 2017
8.779
9.013
8.666
8.975
907,286
+0.45(+5.26%)
Mar 14, 2017
8.584
8.609
8.495
8.527
354,543
-0.06(-0.73%)
Mar 13, 2017
8.697
8.735
8.577
8.590
408,847
-0.10(-1.16%)
Mar 10, 2017
8.596
8.704
8.565
8.691
378,937
+0.16(+1.92%)
Mar 09, 2017
8.533
8.710
8.521
8.527
588,862
-0.01(-0.15%)
Mar 08, 2017
8.748
8.785
8.508
8.540
865,050
-0.22(-2.52%)
Mar 07, 2017
8.880
8.956
8.735
8.760
594,819
-0.16(-1.77%)
Mar 06, 2017
9.057
9.076
8.887
8.918
650,037
-0.11(-1.26%)
Mar 03, 2017
9.108
9.120
8.653
9.032
1,977,341
-0.11(-1.17%)
Mar 02, 2017
9.278
9.297
9.127
9.139
1,032,703
-0.19(-2.03%)
Mar 01, 2017
9.442
9.467
9.322
9.329
524,135
+0.03(+0.27%)
Feb 28, 2017
9.341
9.354
9.234
9.303
427,284
-0.05(-0.54%)
Feb 27, 2017
9.379
9.442
9.291
9.354
428,675
-0.04(-0.40%)
Feb 24, 2017
9.423
9.498
9.316
9.392
342,488
+0.01(+0.07%)
Feb 23, 2017
9.398
9.508
9.360
9.385
510,569
-0.04(-0.47%)
Feb 22, 2017
9.467
9.518
9.354
9.430
348,671
-0.04(-0.47%)
Feb 21, 2017
9.436
9.498
9.417
9.474
424,957
+0.04(+0.47%)
Feb 17, 2017
9.430
9.430
9.430
0
+0.02(+0.20%)
Feb 16, 2017
9.322
9.439
9.291
9.411
543,569
+0.09(+0.95%)
Feb 15, 2017
9.417
9.417
9.215
9.322
801,653
-0.11(-1.20%)
Feb 14, 2017
9.404
9.480
9.334
9.436
554,229
+0.03(+0.34%)
Feb 13, 2017
9.467
9.619
9.373
9.404
546,883
-0.06(-0.60%)
Feb 10, 2017
9.310
9.530
9.234
9.461
615,679
+0.19(+2.04%)
Feb 09, 2017
9.373
9.398
9.265
9.272
782,709
-0.13(-1.34%)
Feb 08, 2017
9.436
9.455
9.114
9.398
1,878,636
-0.24(-2.49%)
Feb 07, 2017
9.758
9.789
9.581
9.638
422,417
-0.11(-1.17%)
Feb 06, 2017
9.688
9.780
9.644
9.751
612,092
+0.11(+1.18%)
Feb 03, 2017
9.625
9.714
9.578
9.638
473,054
+0.12(+1.26%)
Feb 02, 2017
9.442
9.521
9.411
9.518
474,135
+0.03(+0.27%)
Feb 01, 2017
9.562
9.613
9.455
9.493
477,879
+0.04(+0.47%)
Jan 31, 2017
9.594
9.594
9.300
9.448
547,639
-0.08(-0.80%)
Jan 30, 2017
9.543
9.560
9.457
9.524
391,182
-0.05(-0.53%)
Jan 27, 2017
9.657
9.657
9.480
9.575
212,884
-0.06(-0.59%)
Jan 26, 2017
9.669
9.704
9.587
9.631
267,860
+0.01(+0.13%)
Jan 25, 2017
9.720
9.770
9.600
9.619
310,252
-0.06(-0.65%)
Jan 24, 2017
9.663
9.704
9.562
9.682
440,295
+0.01(+0.13%)
Jan 23, 2017
9.556
9.676
9.500
9.669
368,918
+0.13(+1.32%)
Jan 20, 2017
9.411
9.549
9.411
9.543
348,849
+0.11(+1.20%)
Jan 19, 2017
9.556
9.556
9.404
9.430
463,370
-0.11(-1.13%)
Jan 18, 2017
9.480
9.562
9.430
9.537
330,644
+0.06(+0.67%)
Jan 17, 2017
9.606
9.714
9.455
9.474
371,084
-0.14(-1.44%)
Jan 13, 2017
9.613
9.613
9.613
0
+0.08(+0.79%)
Jan 12, 2017
9.644
9.644
9.428
9.537
309,605
-0.15(-1.56%)
Jan 11, 2017
9.707
9.840
9.594
9.688
430,217
+0.02(+0.20%)
Jan 10, 2017
9.493
9.669
9.442
9.669
483,118
+0.20(+2.07%)
Jan 09, 2017
9.373
9.493
9.303
9.474
548,858
+0.06(+0.67%)
Jan 06, 2017
9.543
9.543
9.404
9.411
403,647
-0.09(-0.93%)
Jan 05, 2017
9.606
9.676
9.467
9.499
506,128
-0.13(-1.38%)
Jan 04, 2017
9.587
9.663
9.499
9.631
381,945
+0.11(+1.13%)
Jan 03, 2017
9.404
9.562
9.360
9.524
644,400
+0.17(+1.82%)
Dec 30, 2016
9.354
9.354
9.354
0
-0.14(-1.46%)
Dec 29, 2016
9.354
9.581
9.341
9.493
480,079
+0.15(+1.62%)
Dec 28, 2016
9.512
9.543
9.284
9.341
685,757
-0.18(-1.89%)
Dec 27, 2016
9.509
9.527
9.436
9.521
1,040,572
+0.04(+0.38%)
Dec 23, 2016
9.485
9.485
9.485
0
-0.01(-0.06%)
Dec 22, 2016
9.485
9.630
9.394
9.491
706,815
+0.00(+0.00%)
Dec 21, 2016
9.473
9.533
9.333
9.491
736,608
-0.05(-0.57%)
Dec 20, 2016
9.479
9.597
9.291
9.545
900,545
-0.05(-0.57%)
Dec 19, 2016
9.394
9.648
9.321
9.600
1,094,106
+0.35(+3.80%)
Dec 16, 2016
9.170
9.443
9.151
9.248
1,675,547
+0.14(+1.53%)
Dec 15, 2016
9.648
9.742
9.091
9.109
1,566,031
-0.58(-5.94%)
Dec 14, 2016
9.836
10.000
9.679
9.685
634,962
-0.16(-1.60%)
Dec 13, 2016
10.18
10.21
9.818
9.842
580,734
-0.31(-3.04%)
Dec 12, 2016
10.35
10.35
10.07
10.15
610,289
-0.20(-1.93%)
Dec 09, 2016
10.36
10.38
10.26
10.35
675,022
+0.05(+0.47%)
Dec 08, 2016
10.17
10.37
10.07
10.30
760,451
+0.14(+1.37%)
Dec 07, 2016
10.07
10.24
9.994
10.16
724,929
+0.11(+1.09%)
Dec 06, 2016
10.09
10.11
9.951
10.05
547,400
+0.02(+0.18%)
Dec 05, 2016
9.824
10.05
9.812
10.04
566,712
+0.27(+2.73%)
Dec 02, 2016
9.824
9.873
9.739
9.770
346,168
-0.05(-0.56%)
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.