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
Regions Financial
(NY:
RF
)
18.25
-0.36 (-1.91%)
Streaming Delayed Price
Updated: 1:37 PM EDT, Jun 10, 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 29, 2013
6.999
7.006
6.907
6.928
6,830,413
-0.06(-0.92%)
Nov 27, 2013
6.949
7.070
6.935
6.992
12,939,042
+0.04(+0.61%)
Nov 26, 2013
7.021
7.049
6.942
6.949
14,377,255
-0.04(-0.61%)
Nov 25, 2013
7.056
7.106
6.985
6.992
13,669,532
-0.03(-0.41%)
Nov 22, 2013
6.957
7.021
6.907
7.021
9,837,351
+0.09(+1.23%)
Nov 21, 2013
6.821
6.999
6.821
6.935
16,502,852
+0.09(+1.35%)
Nov 20, 2013
6.828
6.907
6.803
6.843
16,980,544
+0.02(+0.31%)
Nov 19, 2013
6.885
6.885
6.779
6.821
19,314,222
-0.06(-0.83%)
Nov 18, 2013
7.021
7.042
6.871
6.878
17,302,720
-0.14(-1.93%)
Nov 15, 2013
7.006
7.049
6.964
7.013
24,998,756
+0.03(+0.41%)
Nov 14, 2013
6.921
6.992
6.864
6.985
17,931,700
+0.12(+1.76%)
Nov 12, 2013
6.949
6.980
6.825
6.864
15,355,639
-0.11(-1.63%)
Nov 11, 2013
6.949
7.006
6.900
6.978
14,713,928
+0.01(+0.20%)
Nov 08, 2013
6.622
6.964
6.611
6.964
52,099,356
+0.37(+5.62%)
Nov 07, 2013
6.750
6.764
6.586
6.593
26,105,856
-0.14(-2.01%)
Nov 06, 2013
6.828
6.828
6.657
6.729
30,284,092
-0.06(-0.94%)
Nov 05, 2013
6.722
6.821
6.672
6.793
20,325,414
+0.06(+0.95%)
Nov 04, 2013
6.807
6.843
6.729
6.729
18,042,840
-0.07(-1.05%)
Nov 01, 2013
6.850
6.942
6.786
6.800
20,830,540
-0.06(-0.83%)
Oct 31, 2013
6.800
6.892
6.757
6.857
65,827,584
+0.06(+0.94%)
Oct 30, 2013
6.786
6.835
6.757
6.793
22,627,624
+0.03(+0.42%)
Oct 29, 2013
6.835
6.857
6.757
6.764
21,843,496
-0.04(-0.63%)
Oct 28, 2013
6.771
6.864
6.722
6.807
16,185,417
+0.05(+0.74%)
Oct 25, 2013
6.793
6.821
6.693
6.757
23,412,056
-0.04(-0.52%)
Oct 24, 2013
6.764
6.807
6.704
6.793
24,416,134
-0.04(-0.52%)
Oct 23, 2013
6.828
6.892
6.771
6.828
31,556,018
-0.06(-0.93%)
Oct 22, 2013
6.949
7.085
6.786
6.892
72,739,376
-0.26(-3.59%)
Oct 21, 2013
7.156
7.213
7.092
7.149
28,595,736
-0.05(-0.69%)
Oct 18, 2013
7.085
7.202
7.049
7.199
43,715,304
+0.12(+1.71%)
Oct 17, 2013
6.957
7.085
6.921
7.078
22,988,242
+0.09(+1.33%)
Oct 16, 2013
6.871
6.999
6.864
6.985
18,730,050
+0.17(+2.51%)
Oct 15, 2013
6.907
6.921
6.786
6.814
16,064,160
-0.11(-1.54%)
Oct 14, 2013
6.793
6.928
6.764
6.921
17,348,718
+0.09(+1.36%)
Oct 11, 2013
6.714
6.871
6.693
6.828
23,267,404
+0.09(+1.27%)
Oct 10, 2013
6.707
6.800
6.679
6.743
35,348,104
+0.14(+2.05%)
Oct 09, 2013
6.586
6.643
6.544
6.608
20,874,738
+0.04(+0.65%)
Oct 08, 2013
6.608
6.700
6.558
6.565
20,982,242
-0.04(-0.54%)
Oct 07, 2013
6.643
6.686
6.601
6.601
12,825,033
-0.11(-1.70%)
Oct 04, 2013
6.636
6.743
6.629
6.714
16,455,595
+0.09(+1.40%)
Oct 03, 2013
6.643
6.714
6.572
6.622
24,944,384
-0.02(-0.32%)
Oct 02, 2013
6.615
6.700
6.586
6.643
13,622,027
-0.05(-0.74%)
Oct 01, 2013
6.593
6.707
6.593
6.693
17,038,632
+0.07(+1.08%)
Sep 27, 2013
6.579
6.743
6.544
6.622
29,385,232
+0.09(+1.31%)
Sep 26, 2013
6.586
6.636
6.501
6.536
10,607,653
-0.05(-0.76%)
Sep 25, 2013
6.536
6.643
6.433
6.586
27,989,862
+0.04(+0.65%)
Sep 24, 2013
6.408
6.601
6.294
6.544
32,867,058
+0.09(+1.32%)
Sep 23, 2013
6.586
6.593
6.430
6.458
32,243,624
-0.16(-2.37%)
Sep 20, 2013
6.579
6.636
6.536
6.615
29,387,646
+0.06(+0.87%)
Sep 19, 2013
6.850
6.864
6.515
6.558
51,764,100
-0.28(-4.16%)
Sep 18, 2013
6.864
6.942
6.807
6.843
22,130,672
-0.02(-0.31%)
Sep 17, 2013
6.835
6.864
6.789
6.864
16,008,263
+0.04(+0.52%)
Sep 16, 2013
6.843
6.857
6.793
6.828
13,608,132
+0.05(+0.74%)
Sep 13, 2013
6.736
6.793
6.693
6.779
9,714,684
+0.03(+0.42%)
Sep 12, 2013
6.793
6.814
6.722
6.750
11,820,176
-0.05(-0.73%)
Sep 11, 2013
6.864
6.885
6.764
6.800
11,479,795
-0.06(-0.83%)
Sep 10, 2013
6.814
6.917
6.800
6.857
23,553,858
+0.09(+1.26%)
Sep 09, 2013
6.807
6.814
6.694
6.772
21,402,830
-0.01(-0.10%)
Sep 06, 2013
6.843
6.857
6.658
6.779
18,672,296
-0.01(-0.21%)
Sep 05, 2013
6.743
6.843
6.743
6.793
12,786,395
+0.06(+0.84%)
Sep 04, 2013
6.651
6.807
6.630
6.736
22,995,656
+0.10(+1.50%)
Sep 03, 2013
6.765
6.850
6.587
6.637
20,095,480
-0.04(-0.53%)
Aug 30, 2013
6.765
6.772
6.637
6.672
12,916,959
-0.06(-0.95%)
Aug 29, 2013
6.679
6.828
6.665
6.736
14,722,689
+0.04(+0.53%)
Aug 28, 2013
6.708
6.765
6.630
6.701
20,362,948
-0.02(-0.26%)
Aug 27, 2013
6.878
6.885
6.708
6.718
28,673,168
-0.24(-3.52%)
Aug 26, 2013
7.048
7.059
6.956
6.963
14,565,120
-0.09(-1.31%)
Aug 23, 2013
7.169
7.190
7.020
7.056
14,057,993
-0.09(-1.19%)
Aug 22, 2013
6.999
7.166
6.978
7.141
18,092,290
+0.16(+2.24%)
Aug 21, 2013
6.985
7.080
6.899
6.985
25,367,706
-0.01(-0.20%)
Aug 20, 2013
6.871
7.070
6.857
6.999
30,494,782
+0.13(+1.86%)
Aug 19, 2013
6.985
7.013
6.871
6.871
20,127,936
-0.11(-1.63%)
Aug 16, 2013
6.942
7.063
6.938
6.985
19,990,466
+0.02(+0.31%)
Aug 15, 2013
6.978
7.027
6.928
6.963
20,034,298
-0.10(-1.41%)
Aug 14, 2013
7.006
7.084
6.992
7.063
17,714,688
+0.05(+0.71%)
Aug 13, 2013
7.027
7.070
6.928
7.013
15,905,745
+0.02(+0.30%)
Aug 12, 2013
6.999
7.077
6.963
6.992
21,495,304
-0.05(-0.71%)
Aug 09, 2013
7.041
7.134
7.034
7.041
15,306,771
-0.01(-0.10%)
Aug 08, 2013
7.098
7.134
7.013
7.048
15,854,998
+0.01(+0.20%)
Aug 07, 2013
7.098
7.098
7.002
7.034
17,621,100
-0.08(-1.10%)
Aug 06, 2013
7.269
7.269
7.105
7.112
18,803,310
-0.16(-2.24%)
Aug 05, 2013
7.261
7.304
7.219
7.276
10,149,297
+0.01(+0.10%)
Aug 02, 2013
7.254
7.318
7.201
7.269
18,156,882
-0.01(-0.19%)
Aug 01, 2013
7.183
7.311
7.134
7.283
26,607,530
+0.18(+2.50%)
Jul 31, 2013
7.162
7.293
7.098
7.105
38,840,436
-0.02(-0.30%)
Jul 30, 2013
7.190
7.233
7.091
7.127
24,338,896
-0.01(-0.20%)
Jul 29, 2013
7.261
7.269
7.105
7.141
18,748,404
-0.12(-1.66%)
Jul 26, 2013
7.169
7.276
7.148
7.261
15,466,816
+0.04(+0.49%)
Jul 25, 2013
7.247
7.332
7.169
7.226
23,774,752
-0.03(-0.39%)
Jul 24, 2013
7.425
7.467
7.254
7.254
27,759,194
-0.14(-1.92%)
Jul 23, 2013
7.354
7.403
7.201
7.396
48,731,356
+0.00(+0.00%)
Jul 22, 2013
7.283
7.396
7.247
7.396
27,501,094
+0.13(+1.86%)
Jul 19, 2013
7.290
7.297
7.169
7.261
18,813,660
+0.00(+0.00%)
Jul 18, 2013
7.070
7.290
7.009
7.261
23,124,248
+0.19(+2.66%)
Jul 17, 2013
6.942
7.091
6.935
7.073
18,542,904
+0.16(+2.31%)
Jul 16, 2013
7.056
7.077
6.892
6.914
36,547,396
-0.13(-1.91%)
Jul 15, 2013
7.155
7.180
7.041
7.048
18,331,644
-0.05(-0.70%)
Jul 12, 2013
7.056
7.112
7.013
7.098
19,972,102
+0.09(+1.21%)
Jul 11, 2013
7.297
7.304
6.903
7.013
35,466,564
-0.18(-2.47%)
Jul 10, 2013
7.247
7.254
7.102
7.190
25,673,004
-0.05(-0.69%)
Jul 09, 2013
7.269
7.290
7.127
7.240
27,930,488
+0.04(+0.49%)
Jul 08, 2013
7.318
7.340
7.205
7.205
23,249,238
-0.02(-0.29%)
Jul 05, 2013
7.105
7.226
7.070
7.226
18,773,468
+0.21(+3.04%)
Jul 03, 2013
6.921
7.020
6.850
7.013
13,473,559
+0.04(+0.61%)
Jul 02, 2013
6.921
7.056
6.907
6.970
25,386,282
+0.06(+0.82%)
Jul 01, 2013
6.828
6.956
6.821
6.914
18,043,640
+0.15(+2.20%)
Jun 28, 2013
6.885
6.892
6.757
6.765
22,380,562
-0.13(-1.85%)
Jun 27, 2013
6.814
6.892
6.772
6.892
28,875,192
+0.13(+1.89%)
Jun 26, 2013
6.679
6.772
6.651
6.765
32,024,602
+0.18(+2.80%)
Jun 25, 2013
6.523
6.608
6.481
6.580
18,400,740
+0.12(+1.87%)
Jun 24, 2013
6.395
6.502
6.360
6.459
37,505,088
+0.00(+0.00%)
Jun 21, 2013
6.495
6.516
6.403
6.459
41,122,796
+0.03(+0.44%)
Jun 20, 2013
6.360
6.502
6.353
6.431
41,126,108
-0.01(-0.11%)
Jun 19, 2013
6.438
6.495
6.403
6.438
26,622,484
-0.03(-0.44%)
Jun 18, 2013
6.388
6.481
6.332
6.466
20,809,570
+0.10(+1.56%)
Jun 17, 2013
6.445
6.445
6.332
6.367
20,770,672
-0.01(-0.11%)
Jun 14, 2013
6.488
6.509
6.324
6.374
19,960,332
-0.13(-2.07%)
Jun 13, 2013
6.431
6.516
6.367
6.509
16,020,257
+0.07(+1.10%)
Jun 12, 2013
6.566
6.637
6.381
6.438
25,359,764
-0.09(-1.31%)
Jun 11, 2013
6.537
6.629
6.502
6.523
26,166,008
-0.10(-1.50%)
Jun 10, 2013
6.580
6.651
6.481
6.622
31,145,192
+0.11(+1.63%)
Jun 07, 2013
6.438
6.544
6.353
6.516
28,369,724
+0.13(+1.99%)
Jun 06, 2013
6.276
6.396
6.247
6.389
21,463,330
+0.11(+1.69%)
Jun 05, 2013
6.325
6.368
6.240
6.283
26,586,186
-0.07(-1.11%)
Jun 04, 2013
6.460
6.516
6.322
6.353
28,162,976
-0.10(-1.54%)
Jun 03, 2013
6.481
6.523
6.297
6.452
32,405,972
-0.01(-0.11%)
May 31, 2013
6.622
6.679
6.460
6.460
24,512,266
-0.18(-2.67%)
May 30, 2013
6.552
6.707
6.544
6.636
21,785,604
+0.08(+1.30%)
May 29, 2013
6.474
6.608
6.460
6.552
21,022,288
+0.02(+0.33%)
May 28, 2013
6.530
6.587
6.502
6.530
22,089,182
+0.09(+1.43%)
May 24, 2013
6.332
6.445
6.332
6.438
17,292,172
+0.08(+1.22%)
May 23, 2013
6.311
6.431
6.240
6.361
22,074,680
-0.02(-0.33%)
May 22, 2013
6.474
6.605
6.353
6.382
23,088,100
-0.10(-1.53%)
May 21, 2013
6.502
6.530
6.452
6.481
15,082,078
+0.01(+0.11%)
May 20, 2013
6.396
6.502
6.389
6.474
18,890,470
+0.07(+1.10%)
May 17, 2013
6.368
6.431
6.346
6.403
21,232,200
+0.07(+1.12%)
May 16, 2013
6.460
6.495
6.297
6.332
20,829,960
-0.13(-2.08%)
May 15, 2013
6.353
6.502
6.332
6.467
21,726,904
+0.21(+3.39%)
May 13, 2013
6.247
6.300
6.212
6.254
12,967,377
+0.02(+0.34%)
May 10, 2013
6.233
6.290
6.177
6.233
13,713,822
+0.00(+0.00%)
May 09, 2013
6.226
6.311
6.212
6.233
21,445,030
+0.00(+0.00%)
May 08, 2013
6.169
6.251
6.155
6.233
14,412,723
+0.06(+0.92%)
May 07, 2013
6.205
6.223
6.120
6.177
17,661,036
+0.01(+0.23%)
May 06, 2013
6.063
6.162
6.056
6.162
11,305,910
+0.09(+1.52%)
May 03, 2013
6.049
6.085
5.986
6.070
18,706,116
+0.08(+1.42%)
May 02, 2013
5.964
6.049
5.922
5.986
18,643,526
+0.02(+0.36%)
May 01, 2013
5.986
6.028
5.957
5.964
24,331,706
-0.04(-0.71%)
Apr 30, 2013
5.929
6.007
5.915
6.007
28,270,702
+0.05(+0.83%)
Apr 29, 2013
5.943
5.971
5.922
5.957
18,316,274
+0.04(+0.60%)
Apr 26, 2013
5.929
5.936
5.837
5.922
25,944,374
+0.04(+0.60%)
Apr 25, 2013
5.823
5.936
5.823
5.886
22,305,774
+0.07(+1.22%)
Apr 24, 2013
5.674
5.823
5.653
5.816
22,647,404
+0.15(+2.62%)
Apr 23, 2013
5.603
5.745
5.554
5.667
34,362,928
+0.20(+3.62%)
Apr 22, 2013
5.561
5.561
5.434
5.469
18,411,132
-0.07(-1.28%)
Apr 19, 2013
5.476
5.547
5.398
5.540
17,402,994
+0.11(+2.09%)
Apr 18, 2013
5.526
5.540
5.388
5.427
22,608,056
-0.08(-1.54%)
Apr 17, 2013
5.575
5.589
5.455
5.511
18,067,438
-0.13(-2.26%)
Apr 16, 2013
5.596
5.653
5.575
5.639
23,873,642
+0.12(+2.18%)
Apr 15, 2013
5.738
5.745
5.519
5.519
21,010,790
-0.22(-3.82%)
Apr 12, 2013
5.766
5.830
5.710
5.738
12,753,627
-0.08(-1.34%)
Apr 11, 2013
5.830
5.833
5.738
5.816
11,127,124
-0.01(-0.12%)
Apr 10, 2013
5.745
5.837
5.724
5.823
16,533,848
+0.11(+1.86%)
Apr 09, 2013
5.710
5.745
5.632
5.717
21,467,148
+0.03(+0.50%)
Apr 08, 2013
5.625
5.688
5.547
5.688
14,575,545
+0.04(+0.63%)
Apr 05, 2013
5.526
5.674
5.491
5.653
20,541,472
+0.01(+0.25%)
Apr 04, 2013
5.568
5.653
5.561
5.639
12,611,865
+0.07(+1.27%)
Apr 03, 2013
5.667
5.688
5.526
5.568
21,253,058
-0.12(-2.11%)
Apr 02, 2013
5.681
5.720
5.639
5.688
28,616,980
+0.01(+0.25%)
Apr 01, 2013
5.795
5.816
5.639
5.674
14,049,451
-0.12(-2.08%)
Mar 28, 2013
5.802
5.830
5.738
5.795
11,082,601
-0.02(-0.36%)
Mar 27, 2013
5.830
5.830
5.745
5.816
15,966,439
-0.06(-0.96%)
Mar 26, 2013
5.886
5.908
5.816
5.872
19,017,928
+0.01(+0.24%)
Mar 25, 2013
5.865
5.879
5.780
5.858
14,030,150
+0.05(+0.85%)
Mar 22, 2013
5.844
5.851
5.780
5.809
24,258,926
-0.01(-0.12%)
Mar 21, 2013
5.915
5.936
5.809
5.816
14,149,216
-0.13(-2.14%)
Mar 20, 2013
5.922
5.971
5.886
5.943
18,967,788
+0.08(+1.33%)
Mar 19, 2013
5.879
5.901
5.816
5.865
21,318,558
+0.01(+0.24%)
Mar 18, 2013
5.851
5.901
5.809
5.851
15,474,086
-0.06(-1.08%)
Mar 15, 2013
5.894
5.957
5.865
5.915
39,943,232
+0.04(+0.60%)
Mar 14, 2013
5.865
5.901
5.773
5.879
32,259,514
+0.04(+0.73%)
Mar 13, 2013
5.759
5.851
5.695
5.837
22,339,974
+0.09(+1.60%)
Mar 12, 2013
5.851
5.886
5.738
5.745
23,512,344
-0.13(-2.17%)
Mar 11, 2013
5.759
5.897
5.752
5.872
18,059,058
+0.11(+1.96%)
Mar 08, 2013
5.872
5.907
5.688
5.759
33,887,676
-0.05(-0.85%)
Mar 07, 2013
5.703
5.823
5.688
5.809
19,964,494
+0.13(+2.24%)
Mar 06, 2013
5.639
5.794
5.632
5.681
39,903,792
+0.08(+1.52%)
Mar 05, 2013
5.597
5.653
5.568
5.597
25,037,952
+0.05(+0.89%)
Mar 04, 2013
5.420
5.568
5.406
5.547
26,639,788
+0.10(+1.82%)
Mar 01, 2013
5.370
5.455
5.335
5.448
24,979,348
+0.04(+0.78%)
Feb 28, 2013
5.363
5.455
5.342
5.406
16,354,011
+0.02(+0.39%)
Feb 27, 2013
5.296
5.413
5.279
5.385
16,176,777
+0.08(+1.60%)
Feb 26, 2013
5.321
5.349
5.243
5.300
21,960,450
+0.01(+0.27%)
Feb 25, 2013
5.533
5.551
5.286
5.286
25,966,786
-0.20(-3.73%)
Feb 22, 2013
5.413
5.498
5.392
5.491
21,784,454
+0.13(+2.37%)
Feb 21, 2013
5.427
5.476
5.328
5.363
33,926,132
-0.08(-1.56%)
Feb 20, 2013
5.597
5.611
5.441
5.448
21,080,038
-0.18(-3.14%)
Feb 19, 2013
5.554
5.632
5.547
5.625
17,312,618
+0.08(+1.40%)
Feb 15, 2013
5.597
5.618
5.526
5.547
14,510,526
-0.04(-0.76%)
Feb 14, 2013
5.526
5.590
5.519
5.590
18,045,812
+0.04(+0.76%)
Feb 13, 2013
5.625
5.632
5.540
5.547
25,971,414
-0.06(-1.01%)
Feb 12, 2013
5.625
5.632
5.561
5.604
15,987,088
-0.01(-0.13%)
Feb 11, 2013
5.618
5.632
5.561
5.611
24,281,978
+0.01(+0.13%)
Feb 08, 2013
5.625
5.625
5.582
5.604
12,606,690
-0.02(-0.38%)
Feb 07, 2013
5.625
5.653
5.561
5.625
19,472,106
+0.01(+0.25%)
Feb 06, 2013
5.582
5.646
5.554
5.611
24,005,350
+0.09(+1.66%)
Feb 04, 2013
5.526
5.561
5.476
5.519
15,335,589
-0.05(-0.89%)
Feb 01, 2013
5.540
5.625
5.512
5.568
25,190,044
+0.07(+1.29%)
Jan 31, 2013
5.378
5.519
5.342
5.498
37,382,088
-0.02(-0.38%)
Jan 30, 2013
5.448
5.568
5.406
5.519
33,063,250
+0.07(+1.30%)
Jan 29, 2013
5.427
5.473
5.420
5.448
28,283,732
+0.00(+0.00%)
Jan 28, 2013
5.420
5.476
5.363
5.448
16,474,000
+0.01(+0.26%)
Jan 25, 2013
5.462
5.491
5.392
5.434
17,791,652
+0.01(+0.26%)
Jan 24, 2013
5.413
5.462
5.392
5.420
17,648,262
+0.01(+0.13%)
Jan 23, 2013
5.476
5.547
5.399
5.413
32,012,824
-0.07(-1.29%)
Jan 22, 2013
5.279
5.519
5.264
5.484
53,066,012
+0.23(+4.44%)
Jan 18, 2013
5.279
5.349
5.194
5.250
26,834,146
-0.01(-0.27%)
Jan 17, 2013
5.236
5.335
5.194
5.264
28,733,018
+0.05(+0.95%)
Jan 16, 2013
5.180
5.264
5.158
5.215
30,281,482
+0.06(+1.23%)
Jan 15, 2013
5.052
5.173
5.038
5.151
27,013,132
+0.07(+1.39%)
Jan 14, 2013
5.116
5.144
5.056
5.081
19,417,900
-0.04(-0.69%)
Jan 11, 2013
5.201
5.201
5.052
5.116
25,927,790
-0.08(-1.50%)
Jan 10, 2013
5.180
5.219
5.116
5.194
25,124,174
+0.04(+0.68%)
Jan 09, 2013
5.243
5.268
5.137
5.158
22,404,012
-0.07(-1.35%)
Jan 08, 2013
5.257
5.286
5.144
5.229
20,156,582
-0.04(-0.80%)
Jan 07, 2013
5.363
5.363
5.236
5.272
19,168,522
-0.09(-1.71%)
Jan 04, 2013
5.208
5.363
5.208
5.363
32,004,956
+0.18(+3.55%)
Jan 03, 2013
5.158
5.208
5.088
5.180
31,422,142
+0.01(+0.27%)
Jan 02, 2013
5.095
5.166
5.063
5.166
25,039,266
+0.13(+2.52%)
Dec 31, 2012
4.869
5.045
4.862
5.038
19,033,788
+0.14(+2.89%)
Dec 28, 2012
4.897
4.950
4.890
4.897
10,115,352
-0.04(-0.86%)
Dec 27, 2012
4.968
4.996
4.876
4.939
15,171,838
-0.02(-0.43%)
Dec 26, 2012
4.954
5.003
4.939
4.961
11,122,810
+0.02(+0.43%)
Dec 24, 2012
4.968
5.010
4.904
4.939
12,143,191
-0.08(-1.69%)
Dec 21, 2012
5.017
5.074
4.961
5.024
39,554,388
-0.05(-0.97%)
Dec 20, 2012
4.982
5.081
4.975
5.074
19,481,480
+0.09(+1.84%)
Dec 19, 2012
5.081
5.081
4.968
4.982
35,621,844
+0.00(+0.00%)
Dec 18, 2012
4.954
5.010
4.897
4.982
37,869,424
+0.10(+2.03%)
Dec 17, 2012
4.777
4.890
4.749
4.883
17,362,642
+0.15(+3.13%)
Dec 14, 2012
4.756
4.773
4.731
4.734
11,468,958
-0.02(-0.45%)
Dec 13, 2012
4.777
4.805
4.720
4.756
15,585,200
-0.04(-0.74%)
Dec 12, 2012
4.805
4.872
4.763
4.791
24,905,098
+0.02(+0.44%)
Dec 11, 2012
4.763
4.812
4.735
4.770
14,520,411
+0.04(+0.75%)
Dec 10, 2012
4.671
4.781
4.643
4.735
16,588,755
+0.05(+1.05%)
Dec 07, 2012
4.615
4.692
4.615
4.685
13,931,218
+0.07(+1.53%)
Dec 06, 2012
4.685
4.692
4.572
4.615
15,299,974
-0.02(-0.46%)
Dec 05, 2012
4.572
4.657
4.523
4.636
33,854,056
+0.08(+1.86%)
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.