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
)
18.60
-0.04 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2016
10.96
10.96
10.96
0
+0.14(+1.34%)
Dec 29, 2016
11.03
11.06
10.77
10.81
17,748,234
-0.20(-1.80%)
Dec 28, 2016
11.18
11.19
10.95
11.01
16,163,300
-0.16(-1.44%)
Dec 27, 2016
11.14
11.20
11.10
11.17
12,848,976
+0.06(+0.55%)
Dec 23, 2016
11.11
11.11
11.11
0
+0.01(+0.07%)
Dec 22, 2016
11.09
11.17
11.00
11.10
14,628,228
+0.02(+0.14%)
Dec 21, 2016
11.12
11.14
11.01
11.09
14,025,700
-0.04(-0.34%)
Dec 20, 2016
10.99
11.20
10.95
11.12
27,182,708
+0.23(+2.10%)
Dec 19, 2016
10.83
10.95
10.74
10.90
26,405,214
+0.06(+0.56%)
Dec 16, 2016
11.12
11.19
10.80
10.83
52,767,504
-0.24(-2.20%)
Dec 15, 2016
11.11
11.22
10.94
11.08
31,056,772
+0.14(+1.25%)
Dec 14, 2016
10.80
11.24
10.64
10.94
44,827,576
+0.04(+0.35%)
Dec 13, 2016
10.99
11.05
10.74
10.90
28,964,780
-0.05(-0.49%)
Dec 12, 2016
11.06
11.22
10.91
10.96
36,037,472
-0.18(-1.64%)
Dec 09, 2016
11.16
11.16
10.96
11.14
29,544,720
+0.04(+0.34%)
Dec 08, 2016
11.07
11.24
10.97
11.10
38,939,720
+0.07(+0.62%)
Dec 07, 2016
10.80
11.05
10.76
11.03
35,857,560
+0.22(+2.01%)
Dec 06, 2016
10.72
10.84
10.57
10.82
31,846,896
+0.17(+1.57%)
Dec 05, 2016
10.58
10.66
10.51
10.65
33,743,216
+0.21(+2.04%)
Dec 02, 2016
10.48
10.50
10.32
10.44
29,146,742
-0.08(-0.72%)
Dec 01, 2016
10.34
10.56
10.29
10.51
35,497,896
+0.23(+2.22%)
Nov 30, 2016
10.23
10.36
10.20
10.28
30,714,206
+0.27(+2.73%)
Nov 29, 2016
9.973
10.11
9.878
10.01
23,971,252
+0.08(+0.76%)
Nov 28, 2016
10.00
10.09
9.897
9.935
21,831,816
-0.21(-2.10%)
Nov 25, 2016
10.15
10.20
10.07
10.15
9,612,615
+0.05(+0.45%)
Nov 23, 2016
10.10
10.10
10.10
0
+0.11(+1.14%)
Nov 22, 2016
10.03
10.06
9.859
9.988
40,688,720
+0.03(+0.31%)
Nov 21, 2016
10.15
10.16
9.957
9.957
33,712,232
-0.11(-1.13%)
Nov 18, 2016
10.00
10.12
9.950
10.07
54,168,516
+0.07(+0.68%)
Nov 17, 2016
9.745
10.05
9.722
10.00
78,349,216
+0.21(+2.17%)
Nov 16, 2016
10.03
10.14
9.775
9.790
69,016,256
-0.49(-4.73%)
Nov 15, 2016
9.965
10.28
9.760
10.28
50,998,004
+0.20(+1.96%)
Nov 14, 2016
9.775
10.18
9.768
10.08
65,399,936
+0.62(+6.59%)
Nov 11, 2016
9.198
9.471
9.114
9.456
39,987,076
+0.21(+2.22%)
Nov 10, 2016
9.023
9.417
9.016
9.251
51,624,056
+0.49(+5.55%)
Nov 09, 2016
8.400
8.837
8.347
8.765
35,297,828
+0.49(+5.97%)
Nov 08, 2016
8.264
8.313
8.127
8.271
23,016,018
-0.05(-0.64%)
Nov 07, 2016
8.173
8.332
8.157
8.324
26,979,746
+0.33(+4.18%)
Nov 04, 2016
7.952
8.112
7.842
7.990
23,074,180
+0.05(+0.57%)
Nov 03, 2016
8.043
8.132
7.922
7.945
27,829,832
-0.04(-0.48%)
Nov 02, 2016
8.188
8.195
7.967
7.983
34,734,652
-0.25(-3.04%)
Nov 01, 2016
8.203
8.264
8.104
8.233
30,520,464
+0.10(+1.21%)
Oct 31, 2016
8.135
8.210
8.089
8.135
19,192,572
+0.05(+0.56%)
Oct 28, 2016
8.248
8.264
8.043
8.089
22,740,316
-0.14(-1.75%)
Oct 27, 2016
8.218
8.321
8.180
8.233
22,458,536
+0.07(+0.84%)
Oct 26, 2016
8.005
8.203
8.005
8.165
22,205,394
+0.10(+1.22%)
Oct 25, 2016
8.036
8.127
8.017
8.066
16,794,564
+0.01(+0.09%)
Oct 24, 2016
8.142
8.195
8.059
8.059
15,803,127
-0.02(-0.28%)
Oct 21, 2016
7.990
8.127
7.960
8.081
18,340,996
+0.02(+0.28%)
Oct 20, 2016
8.005
8.195
7.983
8.059
33,324,558
+0.05(+0.66%)
Oct 19, 2016
7.846
8.059
7.785
8.005
43,355,580
+0.22(+2.83%)
Oct 18, 2016
7.595
7.793
7.497
7.785
46,806,660
+0.18(+2.40%)
Oct 17, 2016
7.679
7.692
7.572
7.603
24,974,540
-0.03(-0.40%)
Oct 14, 2016
7.641
7.762
7.588
7.633
19,872,622
+0.08(+1.01%)
Oct 13, 2016
7.671
7.686
7.432
7.557
22,499,324
-0.22(-2.83%)
Oct 12, 2016
7.793
7.872
7.762
7.778
24,141,806
-0.02(-0.19%)
Oct 11, 2016
7.831
7.921
7.736
7.793
20,616,032
-0.08(-1.06%)
Oct 10, 2016
7.914
7.952
7.854
7.876
12,462,848
+0.03(+0.39%)
Oct 07, 2016
7.854
7.884
7.732
7.846
19,928,062
+0.01(+0.10%)
Oct 06, 2016
7.831
7.922
7.793
7.838
19,015,350
+0.01(+0.10%)
Oct 05, 2016
7.686
7.884
7.686
7.831
20,018,992
+0.17(+2.28%)
Oct 04, 2016
7.557
7.732
7.542
7.656
26,217,882
+0.12(+1.61%)
Oct 03, 2016
7.459
7.550
7.428
7.535
18,945,300
+0.04(+0.51%)
Sep 30, 2016
7.398
7.550
7.337
7.497
20,374,220
+0.15(+2.07%)
Sep 29, 2016
7.436
7.595
7.322
7.345
22,990,464
-0.12(-1.63%)
Sep 28, 2016
7.421
7.466
7.314
7.466
16,931,518
+0.09(+1.24%)
Sep 27, 2016
7.216
7.390
7.178
7.375
20,947,258
+0.11(+1.57%)
Sep 26, 2016
7.360
7.375
7.238
7.261
22,468,060
-0.17(-2.25%)
Sep 23, 2016
7.375
7.504
7.367
7.428
17,568,678
+0.01(+0.10%)
Sep 22, 2016
7.398
7.436
7.352
7.421
16,814,790
+0.07(+0.93%)
Sep 21, 2016
7.367
7.440
7.303
7.352
27,907,656
+0.02(+0.31%)
Sep 20, 2016
7.421
7.421
7.284
7.329
11,168,317
-0.01(-0.10%)
Sep 19, 2016
7.307
7.436
7.307
7.337
17,399,218
+0.08(+1.05%)
Sep 16, 2016
7.261
7.314
7.204
7.261
31,015,330
-0.05(-0.73%)
Sep 15, 2016
7.162
7.337
7.117
7.314
21,935,712
+0.08(+1.16%)
Sep 14, 2016
7.276
7.307
7.185
7.231
29,182,658
-0.07(-0.94%)
Sep 13, 2016
7.459
7.459
7.208
7.299
43,058,180
-0.24(-3.13%)
Sep 12, 2016
7.451
7.565
7.360
7.535
29,430,320
+0.07(+0.92%)
Sep 09, 2016
7.535
7.618
7.466
7.466
26,937,082
-0.08(-1.01%)
Sep 08, 2016
7.572
7.656
7.497
7.542
22,715,444
-0.02(-0.30%)
Sep 07, 2016
7.443
7.580
7.436
7.565
33,310,802
+0.10(+1.37%)
Sep 06, 2016
7.515
7.545
7.417
7.462
33,899,008
-0.03(-0.40%)
Sep 02, 2016
7.470
7.493
7.493
7.493
19,336,676
+0.06(+0.81%)
Sep 01, 2016
7.538
7.564
7.357
7.432
20,241,082
-0.09(-1.20%)
Aug 31, 2016
7.523
7.545
7.394
7.523
19,032,066
+0.00(+0.00%)
Aug 30, 2016
7.440
7.534
7.432
7.523
17,626,528
+0.08(+1.12%)
Aug 29, 2016
7.402
7.523
7.395
7.440
15,961,694
+0.05(+0.72%)
Aug 26, 2016
7.304
7.447
7.281
7.387
24,238,826
+0.11(+1.45%)
Aug 25, 2016
7.266
7.349
7.266
7.281
21,084,178
+0.02(+0.21%)
Aug 24, 2016
7.304
7.357
7.259
7.266
18,613,700
-0.03(-0.41%)
Aug 23, 2016
7.311
7.349
7.296
7.296
14,825,376
+0.01(+0.10%)
Aug 22, 2016
7.266
7.334
7.236
7.289
19,639,806
-0.02(-0.31%)
Aug 19, 2016
7.259
7.311
7.198
7.311
14,667,001
+0.05(+0.62%)
Aug 18, 2016
7.206
7.266
7.183
7.266
16,468,688
+0.06(+0.84%)
Aug 17, 2016
7.191
7.228
7.157
7.206
22,165,694
+0.01(+0.10%)
Aug 16, 2016
7.168
7.259
7.130
7.198
23,177,240
-0.02(-0.21%)
Aug 15, 2016
7.010
7.228
7.002
7.213
24,746,662
+0.25(+3.58%)
Aug 12, 2016
6.949
6.964
6.896
6.964
13,232,230
-0.05(-0.75%)
Aug 11, 2016
6.987
7.047
6.957
7.017
15,461,339
+0.03(+0.43%)
Aug 10, 2016
7.070
7.085
6.972
6.987
24,066,046
-0.08(-1.17%)
Aug 09, 2016
7.093
7.138
7.055
7.070
13,917,532
-0.02(-0.21%)
Aug 08, 2016
7.093
7.138
7.062
7.085
15,062,459
+0.00(+0.00%)
Aug 05, 2016
6.957
7.130
6.942
7.085
22,142,972
+0.26(+3.87%)
Aug 04, 2016
6.836
6.874
6.810
6.821
15,969,142
+0.00(+0.00%)
Aug 03, 2016
6.723
6.874
6.700
6.821
23,885,534
+0.11(+1.57%)
Aug 02, 2016
6.798
6.821
6.655
6.715
26,836,772
-0.09(-1.33%)
Aug 01, 2016
6.949
6.972
6.791
6.806
25,945,058
-0.11(-1.64%)
Jul 29, 2016
6.866
7.032
6.866
6.919
37,847,000
+0.01(+0.11%)
Jul 28, 2016
6.836
6.934
6.791
6.912
17,992,920
+0.05(+0.66%)
Jul 27, 2016
6.927
7.010
6.829
6.866
31,227,756
-0.04(-0.55%)
Jul 26, 2016
6.776
6.919
6.753
6.904
27,131,448
+0.14(+2.01%)
Jul 25, 2016
6.798
6.829
6.753
6.768
15,539,661
-0.05(-0.66%)
Jul 22, 2016
6.746
6.859
6.723
6.813
25,388,962
+0.07(+1.01%)
Jul 21, 2016
6.753
6.859
6.723
6.746
27,956,606
+0.02(+0.22%)
Jul 20, 2016
6.738
6.768
6.640
6.730
34,629,944
+0.03(+0.45%)
Jul 19, 2016
6.791
6.862
6.678
6.700
44,647,116
-0.21(-3.06%)
Jul 18, 2016
6.881
6.972
6.855
6.912
28,929,374
+0.03(+0.44%)
Jul 15, 2016
6.889
6.927
6.806
6.881
28,312,280
+0.03(+0.44%)
Jul 14, 2016
6.836
6.881
6.798
6.851
27,041,068
+0.17(+2.48%)
Jul 13, 2016
6.640
6.693
6.587
6.685
24,146,886
+0.02(+0.34%)
Jul 12, 2016
6.549
6.685
6.549
6.663
27,876,024
+0.20(+3.03%)
Jul 11, 2016
6.444
6.508
6.414
6.466
24,825,858
+0.10(+1.54%)
Jul 08, 2016
6.331
6.225
6.225
6.368
31,320,760
+0.14(+2.30%)
Jul 07, 2016
6.172
6.338
6.165
6.225
28,565,962
+0.05(+0.73%)
Jul 06, 2016
5.999
6.187
5.885
6.180
35,435,360
+0.13(+2.12%)
Jul 05, 2016
6.217
6.225
6.006
6.051
23,775,472
-0.26(-4.07%)
Jul 01, 2016
6.368
6.308
6.308
6.308
20,013,914
-0.11(-1.76%)
Jun 30, 2016
6.406
6.421
6.289
6.421
35,154,712
+0.07(+1.07%)
Jun 29, 2016
6.225
6.361
6.202
6.353
26,892,688
+0.14(+2.31%)
Jun 28, 2016
6.142
6.232
6.044
6.210
35,673,088
+0.24(+4.05%)
Jun 27, 2016
6.315
6.315
5.931
5.968
40,198,100
-0.47(-7.27%)
Jun 24, 2016
6.708
6.791
6.429
6.436
42,208,232
-0.69(-9.74%)
Jun 23, 2016
6.987
7.130
6.972
7.130
17,112,574
+0.25(+3.62%)
Jun 22, 2016
6.934
7.025
6.874
6.881
19,450,548
-0.04(-0.55%)
Jun 21, 2016
6.942
6.979
6.836
6.919
17,440,192
+0.00(+0.00%)
Jun 20, 2016
7.025
7.104
6.912
6.919
16,612,748
+0.06(+0.88%)
Jun 17, 2016
6.768
6.889
6.753
6.859
27,432,792
+0.09(+1.34%)
Jun 16, 2016
6.798
6.821
6.632
6.768
59,063,020
-0.10(-1.43%)
Jun 15, 2016
6.904
7.062
6.836
6.866
39,572,340
+0.01(+0.11%)
Jun 14, 2016
7.025
7.108
6.806
6.859
26,833,096
-0.20(-2.88%)
Jun 13, 2016
7.138
7.221
7.062
7.062
23,696,340
-0.12(-1.68%)
Jun 10, 2016
7.191
7.206
7.127
7.183
22,109,866
-0.14(-1.86%)
Jun 09, 2016
7.327
7.342
7.198
7.319
18,108,096
-0.09(-1.22%)
Jun 08, 2016
7.364
7.455
7.357
7.410
22,079,656
+0.04(+0.56%)
Jun 07, 2016
7.458
7.473
7.364
7.368
16,543,473
-0.09(-1.21%)
Jun 06, 2016
7.361
7.495
7.323
7.458
19,337,584
+0.16(+2.26%)
Jun 03, 2016
7.278
7.323
7.121
7.293
27,303,322
-0.20(-2.70%)
Jun 02, 2016
7.406
7.495
7.361
7.495
15,680,005
+0.05(+0.70%)
Jun 01, 2016
7.248
7.465
7.196
7.443
27,103,676
+0.07(+1.02%)
May 31, 2016
7.421
7.492
7.323
7.368
33,326,872
-0.03(-0.41%)
May 27, 2016
7.346
7.398
7.398
7.398
17,496,992
+0.10(+1.44%)
May 26, 2016
7.383
7.391
7.252
7.293
17,858,028
-0.09(-1.22%)
May 25, 2016
7.293
7.421
7.286
7.383
23,230,830
+0.15(+2.07%)
May 24, 2016
7.143
7.256
7.136
7.233
19,278,334
+0.13(+1.90%)
May 23, 2016
7.113
7.162
7.016
7.098
18,728,330
-0.03(-0.42%)
May 20, 2016
7.136
7.207
7.083
7.128
19,837,318
+0.03(+0.42%)
May 19, 2016
7.136
7.271
7.001
7.098
25,809,944
-0.13(-1.76%)
May 18, 2016
6.858
7.244
6.851
7.226
48,329,876
+0.35(+5.13%)
May 17, 2016
6.753
6.978
6.708
6.873
35,217,160
+0.09(+1.33%)
May 16, 2016
6.701
6.813
6.686
6.783
16,179,034
+0.04(+0.67%)
May 13, 2016
6.843
6.941
6.663
6.738
22,147,726
-0.10(-1.53%)
May 12, 2016
6.948
7.016
6.791
6.843
23,551,216
-0.07(-0.98%)
May 11, 2016
6.881
7.038
6.881
6.911
19,885,550
-0.01(-0.11%)
May 10, 2016
6.821
6.941
6.806
6.918
17,848,956
+0.13(+1.99%)
May 09, 2016
6.791
6.851
6.731
6.783
18,372,284
-0.02(-0.33%)
May 06, 2016
6.708
6.813
6.686
6.806
26,745,160
+0.03(+0.44%)
May 05, 2016
6.813
6.858
6.731
6.776
22,459,404
+0.00(+0.00%)
May 04, 2016
6.813
6.907
6.686
6.776
33,753,980
-0.15(-2.16%)
May 03, 2016
6.971
6.986
6.821
6.926
31,628,612
-0.16(-2.22%)
May 02, 2016
7.083
7.106
6.956
7.083
24,585,378
+0.05(+0.75%)
Apr 29, 2016
7.031
7.079
6.941
7.031
31,856,746
-0.03(-0.42%)
Apr 28, 2016
7.098
7.211
7.031
7.061
28,552,164
-0.13(-1.77%)
Apr 27, 2016
7.053
7.218
7.001
7.188
41,941,172
+0.14(+2.02%)
Apr 26, 2016
6.971
7.068
6.918
7.046
22,711,478
+0.07(+1.08%)
Apr 25, 2016
6.956
7.008
6.873
6.971
22,085,118
-0.03(-0.43%)
Apr 22, 2016
6.896
7.061
6.873
7.001
29,409,432
+0.13(+1.85%)
Apr 21, 2016
6.903
6.941
6.836
6.873
23,119,232
+0.01(+0.11%)
Apr 20, 2016
6.746
6.888
6.708
6.866
38,090,828
+0.13(+2.00%)
Apr 19, 2016
6.656
6.746
6.589
6.731
36,523,992
+0.16(+2.51%)
Apr 18, 2016
6.491
6.626
6.424
6.566
26,406,990
+0.01(+0.23%)
Apr 15, 2016
6.663
6.671
6.409
6.551
56,907,420
+0.19(+3.07%)
Apr 14, 2016
6.289
6.469
6.262
6.356
47,628,460
+0.06(+0.95%)
Apr 13, 2016
6.041
6.319
6.026
6.296
42,880,140
+0.32(+5.40%)
Apr 12, 2016
5.869
5.996
5.839
5.974
21,167,268
+0.16(+2.71%)
Apr 11, 2016
5.771
5.906
5.757
5.816
30,952,508
+0.07(+1.17%)
Apr 08, 2016
5.779
5.854
5.719
5.749
24,526,132
+0.05(+0.92%)
Apr 07, 2016
5.757
5.813
5.644
5.697
22,448,942
-0.16(-2.69%)
Apr 06, 2016
5.749
5.861
5.704
5.854
25,849,822
+0.11(+1.96%)
Apr 05, 2016
5.816
5.861
5.742
5.742
19,668,256
-0.16(-2.67%)
Apr 04, 2016
5.899
5.974
5.846
5.899
16,120,977
-0.01(-0.25%)
Apr 01, 2016
5.846
5.914
5.749
5.914
20,392,424
+0.03(+0.51%)
Mar 31, 2016
5.891
5.959
5.839
5.884
20,409,162
-0.04(-0.63%)
Mar 30, 2016
5.951
6.041
5.891
5.921
22,843,826
+0.00(+0.00%)
Mar 29, 2016
5.959
5.959
5.809
5.921
29,708,626
-0.11(-1.86%)
Mar 28, 2016
6.056
6.083
5.963
6.034
12,298,099
-0.01(-0.12%)
Mar 24, 2016
6.011
6.041
6.041
6.041
15,192,663
-0.01(-0.25%)
Mar 23, 2016
6.109
6.131
6.041
6.056
17,413,372
-0.07(-1.22%)
Mar 22, 2016
6.041
6.184
6.026
6.131
20,812,056
-0.02(-0.37%)
Mar 21, 2016
6.169
6.251
6.083
6.154
20,865,020
-0.01(-0.24%)
Mar 18, 2016
6.154
6.236
6.071
6.169
40,740,112
+0.08(+1.35%)
Mar 17, 2016
5.985
6.094
5.861
6.086
23,652,844
+0.07(+1.25%)
Mar 16, 2016
6.094
6.202
5.921
6.011
26,663,906
-0.07(-1.11%)
Mar 15, 2016
6.094
6.094
6.004
6.079
17,808,162
-0.07(-1.22%)
Mar 14, 2016
6.176
6.206
6.071
6.154
21,689,726
-0.02(-0.36%)
Mar 11, 2016
6.049
6.191
6.034
6.176
19,536,790
+0.20(+3.39%)
Mar 10, 2016
5.996
6.067
5.861
5.974
31,030,170
+0.07(+1.27%)
Mar 09, 2016
6.064
6.086
5.869
5.899
29,761,622
-0.09(-1.50%)
Mar 08, 2016
6.153
6.175
5.911
5.989
38,997,336
-0.25(-3.94%)
Mar 07, 2016
6.153
6.268
6.138
6.234
20,040,754
-0.01(-0.12%)
Mar 04, 2016
6.227
6.346
6.167
6.242
35,578,772
+0.08(+1.33%)
Mar 03, 2016
6.034
6.175
6.011
6.160
28,190,404
+0.12(+1.97%)
Mar 02, 2016
5.952
6.078
5.922
6.041
22,465,334
+0.10(+1.75%)
Mar 01, 2016
5.662
5.941
5.643
5.937
23,669,026
+0.34(+6.12%)
Feb 29, 2016
5.736
5.758
5.595
5.595
23,444,508
-0.17(-2.97%)
Feb 26, 2016
5.684
5.855
5.624
5.766
25,641,854
+0.18(+3.20%)
Feb 25, 2016
5.528
5.617
5.468
5.587
20,281,688
+0.07(+1.21%)
Feb 24, 2016
5.505
5.543
5.360
5.520
29,624,696
-0.11(-1.98%)
Feb 23, 2016
5.848
5.877
5.580
5.632
25,988,830
-0.25(-4.18%)
Feb 22, 2016
5.795
5.885
5.781
5.877
22,522,028
+0.19(+3.27%)
Feb 19, 2016
5.647
5.762
5.572
5.691
26,789,192
+0.02(+0.39%)
Feb 18, 2016
5.877
5.877
5.587
5.669
32,647,016
-0.15(-2.56%)
Feb 17, 2016
5.907
5.967
5.773
5.818
27,790,372
-0.01(-0.26%)
Feb 16, 2016
5.773
5.900
5.669
5.833
32,775,566
+0.18(+3.16%)
Feb 12, 2016
5.386
5.654
5.654
5.654
43,812,744
+0.39(+7.34%)
Feb 11, 2016
5.394
5.428
5.208
5.267
38,073,372
-0.32(-5.73%)
Feb 10, 2016
5.728
5.795
5.587
5.587
31,723,740
-0.10(-1.83%)
Feb 09, 2016
5.483
5.725
5.461
5.691
34,988,052
+0.09(+1.59%)
Feb 08, 2016
5.706
5.714
5.483
5.602
35,827,904
-0.20(-3.46%)
Feb 05, 2016
5.914
5.985
5.788
5.803
26,916,090
-0.07(-1.27%)
Feb 04, 2016
5.773
6.026
5.758
5.877
29,847,280
+0.06(+1.02%)
Feb 03, 2016
5.728
5.855
5.461
5.818
46,120,376
+0.14(+2.49%)
Feb 02, 2016
5.788
5.788
5.624
5.676
36,435,104
-0.23(-3.90%)
Feb 01, 2016
6.048
6.063
5.862
5.907
33,058,324
-0.13(-2.22%)
Jan 29, 2016
5.967
6.067
5.922
6.041
35,106,028
+0.08(+1.37%)
Jan 28, 2016
6.011
6.145
5.937
5.959
39,623,096
+0.04(+0.75%)
Jan 27, 2016
5.810
6.086
5.766
5.914
37,880,528
+0.10(+1.66%)
Jan 26, 2016
5.676
5.900
5.676
5.818
30,675,248
+0.19(+3.30%)
Jan 25, 2016
5.855
5.885
5.617
5.632
24,905,152
-0.27(-4.54%)
Jan 22, 2016
5.922
6.026
5.885
5.900
24,175,246
+0.07(+1.28%)
Jan 21, 2016
5.848
6.011
5.795
5.825
42,890,836
-0.05(-0.89%)
Jan 20, 2016
5.848
5.974
5.654
5.877
46,398,064
-0.13(-2.23%)
Jan 19, 2016
6.182
6.249
5.952
6.011
39,219,800
-0.09(-1.46%)
Jan 15, 2016
5.342
6.100
6.100
6.100
50,142,932
-0.12(-1.91%)
Jan 14, 2016
6.234
6.309
6.078
6.220
59,024,692
+0.02(+0.36%)
Jan 13, 2016
6.554
6.569
6.160
6.197
37,584,632
-0.31(-4.69%)
Jan 12, 2016
6.532
6.562
6.339
6.502
25,244,894
+0.04(+0.69%)
Jan 11, 2016
6.577
6.621
6.376
6.458
26,303,320
-0.06(-0.91%)
Jan 08, 2016
6.725
6.770
6.495
6.517
31,231,026
-0.15(-2.23%)
Jan 07, 2016
6.733
6.822
6.666
6.666
36,443,640
-0.22(-3.24%)
Jan 06, 2016
6.889
6.949
6.826
6.889
22,995,710
-0.12(-1.70%)
Jan 05, 2016
7.030
7.075
6.941
7.008
21,584,968
-0.01(-0.21%)
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.