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
Blucora Inc
(NQ:
BCOR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 25, 2023
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
14.75
14.75
14.75
0
-0.40(-2.64%)
Dec 29, 2016
15.15
15.50
15.10
15.15
454,271
+0.05(+0.33%)
Dec 28, 2016
15.30
15.40
15.00
15.10
212,279
-0.10(-0.66%)
Dec 27, 2016
15.45
15.65
15.20
15.20
125,658
-0.20(-1.30%)
Dec 23, 2016
15.40
15.40
15.40
0
+0.00(+0.00%)
Dec 22, 2016
15.75
15.75
15.30
15.40
131,158
-0.35(-2.22%)
Dec 21, 2016
15.75
15.85
15.62
15.75
190,042
-0.05(-0.32%)
Dec 20, 2016
15.55
15.80
15.49
15.80
316,919
+0.40(+2.60%)
Dec 19, 2016
15.40
15.57
15.00
15.40
297,974
+0.05(+0.33%)
Dec 16, 2016
15.40
15.60
15.00
15.35
876,464
+0.00(+0.00%)
Dec 15, 2016
15.10
15.35
14.88
15.35
283,696
+0.25(+1.66%)
Dec 14, 2016
14.85
15.15
14.70
15.10
220,188
+0.15(+1.00%)
Dec 13, 2016
14.80
15.10
14.80
14.95
227,744
+0.15(+1.01%)
Dec 12, 2016
15.30
15.35
14.70
14.80
269,413
-0.55(-3.58%)
Dec 09, 2016
15.50
15.57
15.15
15.35
274,806
-0.10(-0.65%)
Dec 08, 2016
14.75
15.50
14.75
15.45
387,308
+0.75(+5.10%)
Dec 07, 2016
14.55
14.90
14.55
14.70
184,747
+0.15(+1.03%)
Dec 06, 2016
14.35
14.55
14.15
14.55
198,768
+0.20(+1.39%)
Dec 05, 2016
13.95
14.45
13.95
14.35
230,807
+0.45(+3.24%)
Dec 02, 2016
13.60
14.20
13.40
13.90
424,946
+0.25(+1.83%)
Dec 01, 2016
14.25
14.30
13.60
13.65
413,989
-0.50(-3.53%)
Nov 30, 2016
14.40
14.60
14.15
14.15
275,084
-0.30(-2.08%)
Nov 29, 2016
14.50
14.70
14.38
14.45
377,185
+0.00(+0.00%)
Nov 28, 2016
14.30
14.50
14.20
14.45
324,548
+0.05(+0.35%)
Nov 25, 2016
14.30
14.45
14.25
14.40
95,640
+0.15(+1.05%)
Nov 23, 2016
14.25
14.25
14.25
0
+0.10(+0.71%)
Nov 22, 2016
14.40
14.45
13.97
14.15
396,586
-0.15(-1.05%)
Nov 21, 2016
14.75
14.85
14.20
14.30
295,480
-0.15(-1.04%)
Nov 18, 2016
14.35
14.47
14.10
14.45
371,440
+0.20(+1.40%)
Nov 17, 2016
13.95
14.40
13.95
14.25
306,132
+0.20(+1.42%)
Nov 16, 2016
13.75
14.30
13.55
14.05
621,389
+0.25(+1.81%)
Nov 15, 2016
13.40
13.85
13.40
13.80
290,641
+0.30(+2.22%)
Nov 14, 2016
13.55
13.85
13.42
13.50
449,792
-0.05(-0.37%)
Nov 11, 2016
13.15
13.65
13.00
13.55
557,826
+0.45(+3.44%)
Nov 10, 2016
13.05
13.30
12.75
13.10
382,516
+0.05(+0.38%)
Nov 09, 2016
13.25
13.25
12.55
13.05
501,010
-0.35(-2.61%)
Nov 08, 2016
13.30
13.65
13.20
13.40
202,398
+0.05(+0.37%)
Nov 07, 2016
13.20
13.60
13.15
13.35
362,883
+0.25(+1.91%)
Nov 04, 2016
12.85
13.15
12.75
13.10
254,444
+0.30(+2.34%)
Nov 03, 2016
12.75
12.90
12.65
12.80
223,575
+0.10(+0.79%)
Nov 02, 2016
13.15
13.30
12.50
12.70
274,713
-0.50(-3.79%)
Nov 01, 2016
13.35
13.45
12.90
13.20
345,123
-0.10(-0.75%)
Oct 31, 2016
13.05
13.40
12.95
13.30
603,419
+0.25(+1.92%)
Oct 28, 2016
12.60
13.10
12.40
13.05
460,958
+0.55(+4.40%)
Oct 27, 2016
12.20
13.35
11.85
12.50
1,055,475
+1.10(+9.65%)
Oct 26, 2016
11.80
11.90
10.97
11.40
470,170
-0.45(-3.80%)
Oct 25, 2016
11.95
11.95
11.65
11.85
193,378
+0.00(+0.00%)
Oct 24, 2016
11.75
12.10
11.55
11.85
324,724
+0.20(+1.72%)
Oct 21, 2016
11.45
11.70
11.30
11.65
210,786
+0.05(+0.43%)
Oct 20, 2016
11.60
11.75
11.40
11.60
162,246
-0.05(-0.43%)
Oct 19, 2016
11.50
11.70
11.40
11.65
237,128
+0.20(+1.75%)
Oct 18, 2016
11.50
11.60
11.35
11.45
265,672
-0.05(-0.43%)
Oct 17, 2016
11.55
11.65
11.45
11.50
261,230
+0.00(+0.00%)
Oct 14, 2016
11.52
11.73
11.00
11.50
335,921
-0.01(-0.09%)
Oct 13, 2016
11.40
11.56
11.40
11.51
276,647
+0.11(+0.96%)
Oct 12, 2016
11.35
11.42
11.24
11.40
174,517
+0.03(+0.26%)
Oct 11, 2016
11.49
11.56
11.27
11.37
153,083
-0.12(-1.04%)
Oct 10, 2016
11.28
11.51
11.28
11.49
147,227
+0.21(+1.86%)
Oct 07, 2016
11.41
11.47
11.25
11.28
182,283
-0.17(-1.48%)
Oct 06, 2016
11.45
11.52
11.22
11.45
172,874
-0.06(-0.52%)
Oct 05, 2016
11.41
11.59
11.41
11.51
175,993
+0.14(+1.23%)
Oct 04, 2016
11.23
11.50
11.21
11.37
239,062
+0.11(+0.98%)
Oct 03, 2016
11.18
11.39
11.07
11.26
385,373
+0.06(+0.54%)
Sep 30, 2016
11.20
11.35
10.99
11.20
369,207
-0.01(-0.09%)
Sep 29, 2016
11.18
11.28
11.11
11.21
186,364
-0.03(-0.27%)
Sep 28, 2016
11.06
11.24
10.84
11.24
268,605
+0.23(+2.14%)
Sep 27, 2016
10.82
11.09
10.65
11.01
296,034
+0.16(+1.43%)
Sep 26, 2016
10.80
11.04
10.62
10.85
375,587
-0.05(-0.46%)
Sep 23, 2016
11.05
11.05
10.63
10.90
524,267
-0.12(-1.09%)
Sep 22, 2016
10.91
11.09
10.84
11.02
573,220
+0.11(+0.96%)
Sep 21, 2016
10.65
11.00
10.65
10.91
452,841
+0.31(+2.97%)
Sep 20, 2016
10.67
10.69
10.45
10.60
240,151
+0.00(+0.00%)
Sep 19, 2016
10.38
10.86
10.27
10.60
435,261
+0.10(+0.95%)
Sep 16, 2016
10.71
10.88
10.40
10.50
1,548,713
-0.26(-2.42%)
Sep 15, 2016
10.60
10.88
10.31
10.76
573,128
+0.11(+1.03%)
Sep 14, 2016
10.67
11.00
10.42
10.65
674,812
-0.03(-0.28%)
Sep 13, 2016
10.55
10.73
10.23
10.68
392,584
+0.08(+0.75%)
Sep 12, 2016
10.61
10.61
10.23
10.60
463,880
-0.09(-0.84%)
Sep 09, 2016
10.66
10.92
10.66
10.69
274,201
-0.03(-0.28%)
Sep 08, 2016
10.60
10.76
10.58
10.72
224,165
+0.16(+1.52%)
Sep 07, 2016
10.66
10.76
10.46
10.56
321,803
-0.14(-1.31%)
Sep 06, 2016
10.79
10.88
10.66
10.70
277,850
-0.02(-0.19%)
Sep 02, 2016
10.50
10.72
10.72
10.72
251,600
+0.26(+2.49%)
Sep 01, 2016
10.38
10.68
10.33
10.46
300,457
+0.11(+1.06%)
Aug 31, 2016
10.46
10.50
10.22
10.35
368,246
-0.15(-1.43%)
Aug 30, 2016
10.59
10.69
10.44
10.50
251,698
-0.06(-0.57%)
Aug 29, 2016
10.68
10.69
10.51
10.56
345,815
-0.14(-1.31%)
Aug 26, 2016
10.72
10.91
10.62
10.70
356,964
+0.05(+0.47%)
Aug 25, 2016
10.77
10.97
10.60
10.65
469,313
-0.17(-1.57%)
Aug 24, 2016
10.98
11.03
10.75
10.82
202,259
-0.15(-1.37%)
Aug 23, 2016
10.71
11.04
10.71
10.97
251,495
+0.26(+2.43%)
Aug 22, 2016
10.76
10.88
10.66
10.71
246,718
-0.09(-0.83%)
Aug 19, 2016
10.84
10.98
10.76
10.80
269,181
-0.06(-0.55%)
Aug 18, 2016
10.94
11.12
10.80
10.86
443,090
-0.12(-1.09%)
Aug 17, 2016
11.24
11.28
10.84
10.98
407,620
-0.22(-1.96%)
Aug 16, 2016
11.23
11.29
11.09
11.20
245,356
-0.10(-0.88%)
Aug 15, 2016
11.20
11.33
11.10
11.30
243,415
+0.07(+0.62%)
Aug 12, 2016
11.15
11.33
11.01
11.23
422,436
+0.00(+0.00%)
Aug 11, 2016
11.21
11.45
11.14
11.23
467,159
+0.09(+0.81%)
Aug 10, 2016
10.97
11.15
10.94
11.14
305,457
+0.17(+1.55%)
Aug 09, 2016
10.88
10.98
10.73
10.97
324,744
+0.06(+0.55%)
Aug 08, 2016
10.56
10.91
10.56
10.91
346,258
+0.30(+2.83%)
Aug 05, 2016
10.13
10.73
10.08
10.61
613,908
+0.42(+4.12%)
Aug 04, 2016
10.13
10.23
10.01
10.19
417,195
-0.01(-0.10%)
Aug 03, 2016
10.07
10.28
10.00
10.20
469,886
+0.07(+0.69%)
Aug 02, 2016
10.08
10.25
9.900
10.13
511,784
+0.06(+0.60%)
Aug 01, 2016
10.04
10.13
9.900
10.07
680,190
-0.14(-1.37%)
Jul 29, 2016
10.09
10.30
9.820
10.21
1,257,627
-0.18(-1.73%)
Jul 28, 2016
12.46
12.46
9.635
10.39
3,247,736
-2.60(-20.02%)
Jul 27, 2016
12.99
13.00
12.62
12.99
895,281
+0.08(+0.62%)
Jul 26, 2016
12.54
13.03
12.47
12.91
597,549
+0.33(+2.62%)
Jul 25, 2016
12.63
12.69
12.42
12.58
312,153
-0.01(-0.08%)
Jul 22, 2016
12.45
12.76
12.40
12.59
265,195
+0.10(+0.80%)
Jul 21, 2016
12.58
12.70
12.39
12.49
477,873
-0.16(-1.26%)
Jul 20, 2016
12.48
12.69
12.28
12.65
551,828
+0.26(+2.10%)
Jul 19, 2016
12.23
12.42
12.12
12.39
394,405
+0.07(+0.57%)
Jul 18, 2016
12.19
12.36
12.12
12.32
391,698
+0.15(+1.23%)
Jul 15, 2016
12.38
12.38
12.03
12.17
710,218
-0.12(-0.98%)
Jul 14, 2016
12.09
12.49
12.00
12.29
598,190
+0.20(+1.65%)
Jul 13, 2016
12.08
12.12
11.84
12.09
554,751
+0.15(+1.26%)
Jul 12, 2016
11.87
12.07
11.71
11.94
432,726
+0.26(+2.23%)
Jul 11, 2016
11.65
11.71
11.40
11.68
454,602
+0.19(+1.65%)
Jul 08, 2016
11.22
11.61
11.07
11.49
587,577
+0.42(+3.79%)
Jul 07, 2016
11.29
11.41
10.73
11.07
629,554
+0.02(+0.18%)
Jul 05, 2016
11.02
11.37
10.39
11.05
1,212,198
+0.35(+3.27%)
Jul 01, 2016
10.27
10.70
10.70
10.70
1,021,900
+0.34(+3.28%)
Jun 30, 2016
10.35
10.45
10.19
10.36
482,471
+0.06(+0.58%)
Jun 29, 2016
10.03
10.55
10.01
10.30
777,601
+0.39(+3.94%)
Jun 28, 2016
9.540
9.920
9.540
9.910
482,992
+0.53(+5.65%)
Jun 27, 2016
9.910
9.910
9.240
9.380
692,378
-0.63(-6.29%)
Jun 24, 2016
9.450
10.14
9.070
10.01
1,497,398
+0.06(+0.60%)
Jun 23, 2016
9.400
9.950
9.110
9.950
1,088,630
+0.65(+6.99%)
Jun 22, 2016
9.100
9.420
9.080
9.300
747,111
+0.24(+2.65%)
Jun 21, 2016
9.080
9.115
8.890
9.060
313,977
-0.02(-0.22%)
Jun 20, 2016
9.090
9.360
8.770
9.080
395,920
+0.12(+1.34%)
Jun 17, 2016
8.780
9.190
8.700
8.960
1,282,638
+0.21(+2.40%)
Jun 16, 2016
8.610
8.795
8.520
8.750
352,878
+0.06(+0.69%)
Jun 15, 2016
8.620
8.730
8.505
8.690
337,858
+0.08(+0.93%)
Jun 14, 2016
8.440
8.820
8.370
8.610
392,961
+0.16(+1.89%)
Jun 13, 2016
8.690
8.690
8.110
8.450
597,720
-0.30(-3.43%)
Jun 10, 2016
8.920
8.990
8.700
8.750
517,501
-0.22(-2.45%)
Jun 09, 2016
9.040
9.040
8.780
8.970
369,065
-0.07(-0.77%)
Jun 08, 2016
8.930
9.070
8.910
9.040
717,899
+0.09(+1.01%)
Jun 07, 2016
8.900
8.970
8.840
8.950
319,294
+0.03(+0.34%)
Jun 06, 2016
8.860
8.970
8.760
8.920
388,701
+0.08(+0.90%)
Jun 03, 2016
8.970
8.970
8.780
8.840
338,284
-0.12(-1.34%)
Jun 02, 2016
8.930
9.030
8.800
8.960
434,653
+0.00(+0.00%)
Jun 01, 2016
8.940
8.970
8.740
8.960
496,256
-0.02(-0.22%)
May 31, 2016
8.990
9.035
8.880
8.980
362,987
+0.01(+0.11%)
May 27, 2016
8.690
8.970
8.970
8.970
486,000
+0.26(+2.99%)
May 26, 2016
8.840
8.900
8.640
8.710
409,055
-0.08(-0.91%)
May 25, 2016
8.910
9.090
8.700
8.790
756,037
-0.17(-1.90%)
May 24, 2016
8.850
9.370
8.810
8.960
895,867
+0.32(+3.70%)
May 23, 2016
8.460
8.790
8.390
8.640
455,780
+0.18(+2.13%)
May 20, 2016
8.310
8.610
8.300
8.460
422,755
+0.16(+1.93%)
May 19, 2016
8.530
8.680
8.140
8.300
405,036
-0.25(-2.92%)
May 18, 2016
8.590
8.720
8.500
8.550
329,501
-0.07(-0.81%)
May 17, 2016
8.640
8.839
8.520
8.620
498,996
-0.07(-0.81%)
May 16, 2016
8.540
8.850
8.510
8.690
493,530
+0.17(+2.00%)
May 13, 2016
8.450
8.667
8.400
8.520
346,328
+0.04(+0.47%)
May 12, 2016
8.680
8.760
8.360
8.480
437,094
-0.15(-1.74%)
May 11, 2016
8.750
8.770
8.570
8.630
436,127
-0.11(-1.26%)
May 10, 2016
8.720
8.820
8.560
8.740
391,503
+0.09(+1.04%)
May 09, 2016
8.750
8.950
8.650
8.650
519,132
-0.06(-0.69%)
May 06, 2016
8.560
8.790
8.540
8.710
840,202
+0.07(+0.81%)
May 05, 2016
8.850
8.900
8.520
8.640
709,901
-0.10(-1.14%)
May 04, 2016
8.600
8.790
8.550
8.740
1,448,128
+0.12(+1.39%)
May 03, 2016
8.310
8.680
8.240
8.620
949,909
+0.16(+1.89%)
May 02, 2016
8.250
8.580
8.120
8.460
1,633,326
+0.45(+5.62%)
Apr 29, 2016
7.750
8.350
7.470
8.010
1,575,776
+0.41(+5.39%)
Apr 28, 2016
6.310
7.850
6.180
7.600
2,350,319
+1.47(+23.98%)
Apr 27, 2016
5.970
6.190
5.960
6.130
715,577
+0.13(+2.17%)
Apr 26, 2016
5.980
6.040
5.850
6.000
496,779
+0.05(+0.84%)
Apr 25, 2016
5.950
5.990
5.790
5.950
581,099
-0.01(-0.17%)
Apr 22, 2016
5.900
5.990
5.800
5.960
517,551
+0.06(+1.02%)
Apr 21, 2016
5.800
5.970
5.750
5.900
642,124
+0.09(+1.55%)
Apr 20, 2016
5.710
5.820
5.650
5.810
874,722
+0.12(+2.11%)
Apr 19, 2016
5.540
5.762
5.540
5.690
699,601
+0.15(+2.71%)
Apr 18, 2016
5.380
5.560
5.320
5.540
786,610
+0.16(+2.97%)
Apr 15, 2016
5.400
5.430
5.330
5.380
301,047
-0.02(-0.37%)
Apr 14, 2016
5.370
5.480
5.300
5.400
445,460
+0.06(+1.12%)
Apr 13, 2016
5.140
5.570
5.106
5.340
861,933
+0.25(+4.91%)
Apr 12, 2016
5.120
5.175
4.990
5.090
397,163
-0.02(-0.39%)
Apr 11, 2016
5.250
5.260
5.106
5.110
496,096
-0.09(-1.73%)
Apr 08, 2016
5.190
5.350
5.120
5.200
488,256
+0.04(+0.78%)
Apr 07, 2016
5.180
5.260
5.070
5.160
667,502
-0.05(-0.96%)
Apr 06, 2016
4.870
5.240
4.840
5.210
749,635
+0.32(+6.54%)
Apr 05, 2016
4.950
5.010
4.890
4.890
485,707
-0.09(-1.81%)
Apr 04, 2016
4.980
5.070
4.940
4.980
639,493
+0.02(+0.40%)
Apr 01, 2016
5.080
5.080
4.780
4.960
786,167
-0.20(-3.88%)
Mar 31, 2016
4.970
5.190
4.970
5.160
1,004,233
+0.21(+4.24%)
Mar 30, 2016
4.930
5.040
4.845
4.950
558,758
+0.04(+0.81%)
Mar 29, 2016
4.760
4.950
4.690
4.910
473,443
+0.15(+3.15%)
Mar 28, 2016
4.890
4.890
4.730
4.760
472,374
-0.12(-2.46%)
Mar 24, 2016
4.940
4.880
4.880
4.880
468,600
-0.07(-1.41%)
Mar 23, 2016
5.200
5.260
4.940
4.950
526,829
-0.24(-4.62%)
Mar 22, 2016
5.350
5.615
5.080
5.190
651,919
-0.22(-4.07%)
Mar 21, 2016
5.430
5.490
5.310
5.410
517,910
+0.02(+0.37%)
Mar 18, 2016
5.300
5.560
5.300
5.390
1,711,424
+0.14(+2.67%)
Mar 17, 2016
5.300
5.420
5.120
5.250
697,863
-0.03(-0.57%)
Mar 16, 2016
5.490
5.490
5.090
5.280
721,420
-0.15(-2.76%)
Mar 15, 2016
5.740
5.780
5.220
5.430
787,168
-0.31(-5.40%)
Mar 14, 2016
5.610
5.880
5.400
5.740
723,305
+0.14(+2.50%)
Mar 11, 2016
5.580
5.680
5.420
5.600
720,750
+0.09(+1.63%)
Mar 10, 2016
5.800
5.930
5.330
5.510
505,865
-0.27(-4.67%)
Mar 09, 2016
5.760
5.910
5.580
5.780
490,872
+0.07(+1.23%)
Mar 08, 2016
6.090
6.100
5.670
5.710
659,363
-0.42(-6.85%)
Mar 07, 2016
6.050
6.200
6.000
6.130
428,365
+0.07(+1.16%)
Mar 04, 2016
6.270
6.300
6.035
6.060
699,459
-0.22(-3.50%)
Mar 03, 2016
6.260
6.420
6.160
6.280
317,862
+0.02(+0.32%)
Mar 02, 2016
6.180
6.290
6.110
6.260
337,448
+0.08(+1.29%)
Mar 01, 2016
6.190
6.210
6.030
6.180
482,720
+0.03(+0.49%)
Feb 29, 2016
6.210
6.290
6.035
6.150
446,284
-0.06(-0.97%)
Feb 26, 2016
6.280
6.380
6.105
6.210
353,528
+0.00(+0.00%)
Feb 25, 2016
6.050
6.240
5.950
6.210
261,347
+0.18(+2.99%)
Feb 24, 2016
5.960
6.370
5.820
6.030
798,874
+0.01(+0.17%)
Feb 23, 2016
6.300
6.310
5.990
6.020
587,106
-0.30(-4.75%)
Feb 22, 2016
6.290
6.390
6.200
6.320
866,347
+0.06(+0.96%)
Feb 19, 2016
6.350
6.450
6.225
6.260
450,270
-0.11(-1.73%)
Feb 18, 2016
6.330
6.460
6.140
6.370
741,677
+0.10(+1.59%)
Feb 17, 2016
6.670
6.705
6.260
6.270
901,613
-0.34(-5.14%)
Feb 16, 2016
7.110
7.110
6.360
6.610
895,386
-0.43(-6.11%)
Feb 12, 2016
7.590
7.040
7.040
7.040
1,157,800
-0.58(-7.61%)
Feb 11, 2016
7.350
7.730
7.280
7.620
436,899
+0.11(+1.46%)
Feb 10, 2016
7.590
8.050
7.460
7.510
363,477
-0.04(-0.53%)
Feb 09, 2016
7.470
7.800
7.310
7.550
758,734
-0.03(-0.40%)
Feb 08, 2016
7.970
7.970
7.500
7.580
382,403
-0.50(-6.19%)
Feb 05, 2016
8.510
8.510
8.080
8.080
339,862
-0.47(-5.50%)
Feb 04, 2016
8.500
8.820
8.480
8.550
249,405
+0.05(+0.59%)
Feb 03, 2016
8.370
8.540
8.180
8.500
425,610
+0.13(+1.55%)
Feb 02, 2016
8.620
8.710
8.270
8.370
290,003
-0.34(-3.90%)
Feb 01, 2016
8.530
8.830
8.470
8.710
317,779
+0.08(+0.93%)
Jan 29, 2016
8.510
8.740
8.328
8.630
444,287
+0.18(+2.13%)
Jan 28, 2016
8.420
8.680
8.300
8.450
190,454
+0.11(+1.32%)
Jan 27, 2016
8.430
8.540
8.280
8.340
291,591
-0.13(-1.53%)
Jan 26, 2016
8.370
8.635
7.869
8.470
236,895
+0.12(+1.44%)
Jan 25, 2016
8.600
8.670
8.350
8.350
309,104
-0.28(-3.24%)
Jan 22, 2016
8.420
8.805
8.420
8.630
270,135
+0.32(+3.85%)
Jan 21, 2016
8.210
8.570
8.100
8.310
234,274
+0.10(+1.22%)
Jan 20, 2016
8.090
8.260
7.760
8.210
480,342
+0.04(+0.49%)
Jan 19, 2016
8.310
8.400
8.020
8.170
323,307
-0.08(-0.97%)
Jan 15, 2016
8.300
8.250
8.250
8.250
512,500
-0.30(-3.51%)
Jan 14, 2016
8.500
8.670
8.260
8.550
276,033
+0.12(+1.42%)
Jan 13, 2016
8.870
8.940
8.345
8.430
363,681
-0.39(-4.42%)
Jan 12, 2016
9.090
9.150
8.447
8.820
422,407
-0.19(-2.11%)
Jan 11, 2016
8.700
9.210
8.590
9.010
360,479
+0.33(+3.80%)
Jan 08, 2016
9.400
9.484
8.630
8.680
561,364
-0.68(-7.26%)
Jan 07, 2016
9.780
9.820
9.330
9.360
578,554
-0.62(-6.21%)
Jan 06, 2016
9.510
10.11
9.490
9.980
425,935
+0.33(+3.42%)
Jan 05, 2016
9.850
9.980
9.570
9.650
247,241
-0.16(-1.63%)
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.