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
Universal Insurance Holdings Inc
(NY:
UVE
)
19.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 27, 2015
17.75
18.13
16.90
17.48
1,074,479
-0.27(-1.50%)
Feb 26, 2015
16.40
17.94
16.18
17.75
1,799,415
+1.96(+12.41%)
Feb 25, 2015
15.79
15.93
15.63
15.79
406,095
-0.13(-0.84%)
Feb 24, 2015
16.11
16.26
15.90
15.92
272,588
-0.22(-1.35%)
Feb 23, 2015
16.22
16.34
15.86
16.14
385,545
-0.12(-0.73%)
Feb 20, 2015
16.20
16.31
16.04
16.26
343,111
+0.00(+0.00%)
Feb 19, 2015
16.29
16.37
16.11
16.26
408,550
-0.07(-0.43%)
Feb 18, 2015
16.15
16.34
16.10
16.33
279,021
+0.18(+1.09%)
Feb 17, 2015
16.25
16.37
16.04
16.15
452,766
-0.15(-0.95%)
Feb 13, 2015
16.48
16.31
16.31
16.31
319,944
-0.11(-0.64%)
Feb 12, 2015
16.42
16.62
16.38
16.41
198,433
+0.07(+0.43%)
Feb 11, 2015
16.27
16.55
16.22
16.34
310,861
+0.09(+0.56%)
Feb 10, 2015
16.41
16.41
16.04
16.25
348,164
+0.03(+0.22%)
Feb 09, 2015
16.03
16.37
15.76
16.22
511,302
+0.06(+0.39%)
Feb 06, 2015
16.34
16.40
15.82
16.15
457,421
-0.13(-0.81%)
Feb 05, 2015
16.34
16.45
16.08
16.29
251,261
-0.01(-0.04%)
Feb 04, 2015
16.23
16.44
16.07
16.29
353,011
+0.04(+0.26%)
Feb 03, 2015
16.21
16.48
15.96
16.25
480,313
+0.06(+0.35%)
Feb 02, 2015
16.26
16.38
15.64
16.20
704,371
-0.03(-0.17%)
Jan 30, 2015
16.78
16.80
16.16
16.22
1,076,840
-0.64(-3.81%)
Jan 29, 2015
16.38
16.88
16.32
16.87
436,463
+0.57(+3.51%)
Jan 28, 2015
16.64
16.82
16.25
16.29
670,147
-0.20(-1.23%)
Jan 27, 2015
15.87
16.55
15.82
16.50
517,494
+0.45(+2.79%)
Jan 26, 2015
15.55
16.05
15.39
16.05
409,273
+0.57(+3.65%)
Jan 23, 2015
15.41
15.56
15.10
15.48
413,239
+0.08(+0.50%)
Jan 22, 2015
15.85
15.87
15.30
15.41
729,793
-0.34(-2.17%)
Jan 21, 2015
15.76
15.87
15.21
15.75
929,283
-0.03(-0.22%)
Jan 20, 2015
15.30
15.80
15.22
15.78
835,701
+0.59(+3.86%)
Jan 16, 2015
14.60
15.23
14.53
15.20
622,196
+0.61(+4.21%)
Jan 15, 2015
14.74
14.81
14.23
14.58
400,364
-0.10(-0.67%)
Jan 14, 2015
14.66
14.81
14.34
14.68
427,291
-0.15(-1.04%)
Jan 13, 2015
14.69
15.23
14.58
14.83
1,309,532
+0.38(+2.66%)
Jan 12, 2015
14.14
14.62
14.11
14.45
633,352
+0.36(+2.53%)
Jan 09, 2015
14.45
14.60
14.03
14.09
374,604
-0.34(-2.37%)
Jan 08, 2015
14.02
14.75
13.92
14.44
1,047,200
+0.52(+3.71%)
Jan 07, 2015
13.65
14.06
13.42
13.92
444,093
+0.43(+3.16%)
Jan 06, 2015
14.02
14.15
13.40
13.49
541,281
-0.45(-3.26%)
Jan 05, 2015
13.76
14.44
13.72
13.95
474,820
+0.09(+0.66%)
Jan 02, 2015
14.39
14.65
13.70
13.86
465,531
-0.43(-2.98%)
Dec 31, 2014
14.32
14.28
14.28
14.28
543,519
-0.02(-0.15%)
Dec 30, 2014
14.16
14.48
14.16
14.30
251,542
+0.07(+0.49%)
Dec 29, 2014
14.10
14.35
14.10
14.23
193,470
+0.15(+1.04%)
Dec 26, 2014
14.16
14.46
14.04
14.09
229,890
-0.03(-0.20%)
Dec 24, 2014
13.95
14.11
14.11
14.11
144,041
+0.14(+1.00%)
Dec 23, 2014
13.96
14.14
13.84
13.98
258,713
+0.12(+0.86%)
Dec 22, 2014
13.91
13.96
13.68
13.86
284,272
-0.01(-0.10%)
Dec 19, 2014
13.97
13.97
13.76
13.87
657,184
-0.07(-0.50%)
Dec 18, 2014
13.79
13.95
13.64
13.94
391,222
+0.27(+1.94%)
Dec 17, 2014
13.34
13.68
13.00
13.67
413,180
+0.30(+2.25%)
Dec 16, 2014
13.39
13.58
13.28
13.37
360,946
-0.06(-0.42%)
Dec 15, 2014
13.97
13.98
13.08
13.43
579,976
-0.41(-2.98%)
Dec 12, 2014
14.02
14.12
13.70
13.84
459,511
-0.42(-2.94%)
Dec 11, 2014
14.14
14.67
14.14
14.26
434,772
+0.23(+1.64%)
Dec 10, 2014
14.23
14.30
13.84
14.03
640,986
-0.68(-4.61%)
Dec 09, 2014
14.09
14.76
13.97
14.71
532,884
+0.42(+2.93%)
Dec 08, 2014
13.77
14.39
13.74
14.29
483,460
+0.52(+3.75%)
Dec 05, 2014
13.91
14.38
13.72
13.77
482,575
-0.16(-1.15%)
Dec 04, 2014
13.61
14.12
13.56
13.93
525,129
+0.27(+1.99%)
Dec 03, 2014
13.44
13.85
13.44
13.66
617,905
+0.73(+5.62%)
Dec 02, 2014
12.71
13.03
12.71
12.93
325,936
+0.32(+2.51%)
Dec 01, 2014
13.27
13.36
12.59
12.62
545,471
-0.75(-5.62%)
Nov 28, 2014
13.59
13.64
13.37
13.37
221,814
-0.22(-1.62%)
Nov 26, 2014
13.40
13.59
13.59
13.59
261,932
+0.17(+1.28%)
Nov 25, 2014
13.40
13.45
13.18
13.42
356,614
+0.00(+0.00%)
Nov 24, 2014
13.40
13.59
13.29
13.42
344,408
+0.12(+0.88%)
Nov 21, 2014
13.15
13.39
13.00
13.30
591,638
+0.32(+2.44%)
Nov 20, 2014
12.55
13.05
12.41
12.98
341,763
+0.42(+3.35%)
Nov 19, 2014
13.27
13.27
12.55
12.56
547,466
-0.70(-5.25%)
Nov 18, 2014
13.07
13.28
13.07
13.26
307,199
+0.24(+1.85%)
Nov 17, 2014
13.04
13.25
13.01
13.02
436,854
+0.00(+0.00%)
Nov 14, 2014
13.22
13.29
12.85
13.02
523,142
-0.21(-1.56%)
Nov 13, 2014
13.44
13.70
13.12
13.22
673,781
-0.19(-1.44%)
Nov 12, 2014
13.00
13.44
13.00
13.42
765,404
+0.35(+2.69%)
Nov 11, 2014
12.96
13.13
12.93
13.07
632,949
+0.14(+1.07%)
Nov 10, 2014
12.55
13.07
12.54
12.93
715,535
+0.45(+3.65%)
Nov 07, 2014
12.93
13.00
12.28
12.47
506,767
-0.46(-3.57%)
Nov 06, 2014
12.75
12.96
12.69
12.93
409,748
+0.27(+2.12%)
Nov 05, 2014
12.40
13.02
12.40
12.67
742,869
+0.32(+2.57%)
Nov 04, 2014
12.62
13.00
12.15
12.35
722,845
-0.38(-2.98%)
Nov 03, 2014
12.06
12.90
12.06
12.73
985,159
+0.67(+5.54%)
Oct 31, 2014
10.98
12.06
10.98
12.06
1,569,525
+1.73(+16.74%)
Oct 30, 2014
10.56
10.63
10.30
10.33
314,694
-0.30(-2.79%)
Oct 29, 2014
10.32
10.67
10.28
10.63
466,096
+0.29(+2.80%)
Oct 28, 2014
10.05
10.34
9.992
10.34
490,263
+0.37(+3.73%)
Oct 27, 2014
9.792
9.985
9.840
9.965
171,298
+0.12(+1.26%)
Oct 24, 2014
10.12
10.12
9.741
9.840
231,099
-0.25(-2.46%)
Oct 23, 2014
10.04
10.22
9.978
10.09
336,849
+0.17(+1.74%)
Oct 22, 2014
10.05
10.13
9.896
9.916
293,442
-0.08(-0.76%)
Oct 21, 2014
9.668
10.05
9.634
9.992
311,786
+0.34(+3.57%)
Oct 20, 2014
9.551
9.641
9.510
9.648
245,376
+0.04(+0.43%)
Oct 17, 2014
10.07
10.07
9.592
9.606
390,157
-0.35(-3.53%)
Oct 16, 2014
9.420
10.03
9.337
9.958
677,833
+0.36(+3.73%)
Oct 15, 2014
8.986
9.627
8.969
9.599
472,658
+0.46(+5.05%)
Oct 14, 2014
9.014
9.372
9.014
9.138
337,718
+0.19(+2.16%)
Oct 13, 2014
8.889
9.124
8.889
8.945
238,840
+0.08(+0.85%)
Oct 10, 2014
8.690
9.017
8.673
8.869
310,868
+0.12(+1.42%)
Oct 09, 2014
9.034
9.089
8.731
8.745
240,549
-0.29(-3.20%)
Oct 08, 2014
8.786
9.034
8.662
9.034
274,081
+0.20(+2.26%)
Oct 07, 2014
8.958
9.014
8.834
8.834
278,241
-0.17(-1.84%)
Oct 06, 2014
9.117
9.145
9.000
9.000
238,529
-0.12(-1.36%)
Oct 03, 2014
9.027
9.303
8.979
9.124
289,893
+0.17(+1.92%)
Oct 02, 2014
8.579
8.986
8.525
8.952
332,358
+0.39(+4.59%)
Oct 01, 2014
8.903
8.965
8.548
8.559
451,551
-0.35(-3.94%)
Sep 30, 2014
8.889
8.965
8.786
8.910
304,718
+0.00(+0.00%)
Sep 29, 2014
8.938
9.124
8.872
8.910
294,320
-0.11(-1.22%)
Sep 26, 2014
8.579
9.034
8.524
9.020
507,622
+0.53(+6.25%)
Sep 25, 2014
8.635
8.662
8.448
8.490
278,210
-0.21(-2.38%)
Sep 24, 2014
8.614
8.717
8.538
8.697
215,177
+0.08(+0.96%)
Sep 23, 2014
8.710
8.814
8.614
8.614
267,583
-0.10(-1.11%)
Sep 22, 2014
8.772
8.862
8.690
8.710
246,116
-0.07(-0.78%)
Sep 19, 2014
8.986
9.033
8.752
8.779
379,745
-0.20(-2.23%)
Sep 18, 2014
8.959
9.085
8.959
8.979
311,073
+0.03(+0.38%)
Sep 17, 2014
8.979
9.082
8.883
8.945
223,098
-0.03(-0.38%)
Sep 16, 2014
8.904
9.047
8.897
8.979
244,949
+0.03(+0.31%)
Sep 15, 2014
9.047
9.047
8.733
8.952
560,440
-0.10(-1.06%)
Sep 12, 2014
9.246
9.325
8.993
9.047
276,612
-0.18(-2.00%)
Sep 11, 2014
9.177
9.307
9.109
9.232
326,277
-0.02(-0.22%)
Sep 10, 2014
9.300
9.316
9.164
9.253
349,002
-0.05(-0.51%)
Sep 09, 2014
9.608
9.608
9.294
9.300
424,134
-0.33(-3.41%)
Sep 08, 2014
9.848
9.909
9.615
9.629
253,279
-0.22(-2.22%)
Sep 05, 2014
9.827
9.889
9.731
9.848
320,030
-0.03(-0.35%)
Sep 04, 2014
9.642
9.943
9.597
9.882
503,434
+0.25(+2.63%)
Sep 03, 2014
9.895
9.895
9.526
9.629
961,925
-0.19(-1.95%)
Sep 02, 2014
9.629
9.851
9.512
9.820
665,178
+0.34(+3.61%)
Aug 29, 2014
9.266
9.478
9.478
9.478
537,536
+0.22(+2.36%)
Aug 28, 2014
9.246
9.300
9.157
9.259
249,774
+0.01(+0.15%)
Aug 27, 2014
9.478
9.540
9.225
9.246
510,934
-0.40(-4.11%)
Aug 26, 2014
9.574
9.731
9.512
9.642
307,798
+0.08(+0.86%)
Aug 25, 2014
9.300
9.564
9.263
9.560
373,602
+0.27(+2.87%)
Aug 22, 2014
9.239
9.348
9.191
9.294
313,369
+0.00(+0.00%)
Aug 21, 2014
9.088
9.355
9.068
9.294
432,550
+0.18(+2.03%)
Aug 20, 2014
9.191
9.191
8.938
9.109
378,249
-0.10(-1.11%)
Aug 19, 2014
9.136
9.239
9.082
9.212
290,094
+0.08(+0.90%)
Aug 18, 2014
9.239
9.239
9.020
9.130
435,046
+0.01(+0.07%)
Aug 15, 2014
9.294
9.294
8.822
9.123
518,409
-0.10(-1.11%)
Aug 14, 2014
9.116
9.225
9.034
9.225
267,248
+0.11(+1.20%)
Aug 13, 2014
9.082
9.143
9.013
9.116
341,392
+0.06(+0.68%)
Aug 12, 2014
9.123
9.239
9.041
9.054
403,895
-0.07(-0.75%)
Aug 11, 2014
8.979
9.294
8.924
9.123
407,317
+0.21(+2.38%)
Aug 08, 2014
8.890
9.000
8.805
8.911
392,970
+0.03(+0.31%)
Aug 07, 2014
8.658
9.047
8.637
8.883
719,102
+0.29(+3.34%)
Aug 06, 2014
8.473
8.658
8.473
8.596
239,582
+0.09(+1.05%)
Aug 05, 2014
8.254
8.521
8.213
8.507
274,572
+0.19(+2.30%)
Aug 04, 2014
8.336
8.514
8.282
8.316
280,851
-0.01(-0.08%)
Aug 01, 2014
8.254
8.323
8.121
8.323
394,641
+0.08(+0.91%)
Jul 31, 2014
8.254
8.316
8.129
8.247
416,991
-0.08(-0.99%)
Jul 30, 2014
8.562
8.589
8.254
8.329
408,520
-0.18(-2.17%)
Jul 29, 2014
8.548
8.658
8.473
8.514
176,381
-0.01(-0.16%)
Jul 28, 2014
8.555
8.610
8.459
8.528
260,107
-0.05(-0.56%)
Jul 25, 2014
8.651
8.801
8.459
8.576
384,917
-0.13(-1.49%)
Jul 24, 2014
8.719
8.801
8.699
8.706
190,900
-0.03(-0.39%)
Jul 23, 2014
8.733
8.794
8.644
8.740
225,227
+0.03(+0.31%)
Jul 22, 2014
8.665
8.849
8.665
8.712
250,100
+0.07(+0.79%)
Jul 21, 2014
8.487
8.726
8.357
8.644
412,715
+0.12(+1.36%)
Jul 18, 2014
8.418
8.644
8.418
8.528
384,509
+0.10(+1.14%)
Jul 17, 2014
8.480
8.603
8.414
8.432
436,341
-0.08(-0.88%)
Jul 16, 2014
8.623
8.655
8.480
8.507
246,592
-0.05(-0.56%)
Jul 15, 2014
8.678
8.767
8.480
8.555
288,686
-0.14(-1.57%)
Jul 14, 2014
8.767
8.781
8.610
8.692
302,545
-0.01(-0.08%)
Jul 11, 2014
8.801
8.890
8.692
8.699
305,571
-0.11(-1.24%)
Jul 10, 2014
8.610
8.911
8.514
8.808
331,974
+0.04(+0.47%)
Jul 09, 2014
8.480
8.842
8.480
8.767
481,800
+0.31(+3.72%)
Jul 08, 2014
8.678
8.678
8.398
8.453
800,277
-0.23(-2.60%)
Jul 07, 2014
8.924
8.979
8.678
8.678
614,885
-0.23(-2.61%)
Jul 03, 2014
8.890
8.911
8.911
8.911
162,898
+0.05(+0.54%)
Jul 02, 2014
8.911
8.955
8.856
8.863
247,891
-0.04(-0.46%)
Jul 01, 2014
8.890
9.034
8.801
8.904
534,793
+0.03(+0.39%)
Jun 30, 2014
8.774
8.918
8.678
8.870
681,269
+0.10(+1.17%)
Jun 27, 2014
8.965
9.010
8.726
8.767
1,374,087
-0.24(-2.66%)
Jun 26, 2014
9.061
9.150
8.959
9.006
296,322
-0.08(-0.83%)
Jun 25, 2014
9.006
9.095
8.863
9.082
302,570
+0.07(+0.76%)
Jun 24, 2014
9.041
9.150
8.938
9.013
491,078
-0.06(-0.68%)
Jun 23, 2014
9.191
9.191
8.987
9.075
303,503
-0.12(-1.26%)
Jun 20, 2014
9.218
9.239
8.938
9.191
551,514
+0.01(+0.07%)
Jun 19, 2014
9.307
9.362
9.102
9.184
231,266
-0.12(-1.32%)
Jun 18, 2014
9.314
9.410
9.157
9.307
272,565
-0.04(-0.44%)
Jun 17, 2014
9.013
9.437
8.774
9.348
661,466
+0.49(+5.48%)
Jun 16, 2014
8.686
8.870
8.235
8.863
704,236
+0.09(+1.01%)
Jun 13, 2014
8.829
8.904
8.734
8.775
284,462
-0.03(-0.39%)
Jun 12, 2014
8.714
8.822
8.659
8.809
275,777
+0.17(+1.96%)
Jun 11, 2014
8.788
8.849
8.578
8.639
323,156
-0.18(-2.08%)
Jun 10, 2014
8.958
9.087
8.792
8.822
259,491
-0.04(-0.46%)
Jun 06, 2014
8.761
8.971
8.727
8.863
392,136
+0.11(+1.24%)
Jun 05, 2014
8.442
8.822
8.429
8.754
616,848
+0.42(+5.05%)
Jun 04, 2014
8.449
8.503
8.259
8.334
334,364
-0.10(-1.21%)
Jun 03, 2014
8.279
8.510
8.218
8.435
963,225
+0.15(+1.80%)
Jun 02, 2014
8.456
8.537
8.211
8.286
606,273
-0.19(-2.24%)
May 30, 2014
8.395
8.591
8.334
8.476
940,230
+0.08(+0.97%)
May 29, 2014
8.272
8.449
8.211
8.395
719,952
+0.20(+2.49%)
May 28, 2014
7.865
8.198
7.865
8.191
799,637
+0.36(+4.59%)
May 27, 2014
8.062
8.300
7.825
7.831
852,523
-0.25(-3.11%)
May 23, 2014
8.191
8.082
8.082
8.082
460,932
-0.15(-1.81%)
May 22, 2014
8.218
8.279
8.157
8.232
192,570
+0.02(+0.25%)
May 21, 2014
8.293
8.374
8.008
8.211
668,403
-0.08(-0.98%)
May 20, 2014
8.537
8.693
8.205
8.293
668,428
-0.23(-2.71%)
May 19, 2014
8.347
8.537
8.347
8.524
504,585
+0.17(+2.03%)
May 16, 2014
8.374
8.395
8.164
8.354
570,109
-0.05(-0.65%)
May 15, 2014
8.225
8.483
8.035
8.408
1,123,924
+0.32(+3.94%)
May 14, 2014
7.994
8.245
7.920
8.089
989,353
+0.07(+0.85%)
May 13, 2014
8.347
8.395
7.933
8.021
1,470,748
-0.35(-4.14%)
May 12, 2014
8.741
8.904
8.354
8.367
1,120,207
-0.28(-3.22%)
May 09, 2014
9.161
9.161
8.211
8.646
2,063,572
-1.62(-15.80%)
May 08, 2014
10.10
10.46
10.01
10.27
912,272
+0.16(+1.61%)
May 07, 2014
10.04
10.17
9.704
10.10
650,433
+0.10(+1.02%)
May 06, 2014
10.32
10.35
9.996
10.00
419,467
-0.31(-3.03%)
May 05, 2014
9.860
10.38
9.752
10.32
865,819
+0.40(+4.04%)
May 02, 2014
9.874
10.17
9.860
9.915
381,219
+0.07(+0.76%)
May 01, 2014
9.935
10.00
9.630
9.840
634,146
-0.09(-0.89%)
Apr 30, 2014
9.318
9.969
9.243
9.928
1,105,167
+0.60(+6.48%)
Apr 29, 2014
9.311
9.413
9.202
9.324
264,265
+0.06(+0.66%)
Apr 28, 2014
9.060
9.397
8.965
9.263
399,975
+0.25(+2.79%)
Apr 25, 2014
9.290
9.345
9.012
9.012
371,450
-0.35(-3.70%)
Apr 24, 2014
9.338
9.446
9.138
9.358
476,515
+0.08(+0.88%)
Apr 23, 2014
9.216
9.494
9.026
9.277
353,121
+0.05(+0.59%)
Apr 22, 2014
9.229
9.490
9.189
9.223
445,087
+0.04(+0.44%)
Apr 21, 2014
9.114
9.256
9.114
9.182
389,130
+0.01(+0.15%)
Apr 17, 2014
9.148
9.168
9.168
9.168
357,782
+0.03(+0.30%)
Apr 16, 2014
9.039
9.263
9.032
9.141
531,070
+0.20(+2.20%)
Apr 15, 2014
8.876
9.046
8.680
8.944
644,064
-0.01(-0.08%)
Apr 14, 2014
8.931
9.073
8.802
8.951
597,299
+0.12(+1.38%)
Apr 11, 2014
8.924
8.954
8.361
8.829
1,190,777
-0.16(-1.81%)
Apr 10, 2014
9.501
9.521
8.917
8.992
519,707
-0.47(-4.95%)
Apr 09, 2014
9.284
9.494
9.168
9.460
461,442
+0.24(+2.58%)
Apr 08, 2014
8.937
9.365
8.937
9.223
522,815
+0.26(+2.95%)
Apr 07, 2014
9.066
9.114
8.730
8.958
863,394
-0.11(-1.20%)
Apr 04, 2014
9.229
9.365
8.897
9.066
739,472
-0.05(-0.52%)
Apr 03, 2014
8.890
9.155
8.842
9.114
705,445
+0.33(+3.71%)
Apr 02, 2014
8.788
8.883
8.714
8.788
439,209
+0.05(+0.54%)
Apr 01, 2014
8.652
8.876
8.652
8.741
514,608
+0.12(+1.42%)
Mar 31, 2014
8.551
8.744
8.512
8.619
672,812
+0.12(+1.36%)
Mar 28, 2014
8.788
8.876
8.442
8.503
841,346
-0.27(-3.09%)
Mar 27, 2014
9.202
9.202
8.707
8.775
1,002,983
-0.41(-4.43%)
Mar 26, 2014
9.467
9.515
9.148
9.182
1,133,220
-0.14(-1.46%)
Mar 25, 2014
9.263
9.457
9.216
9.318
2,458,549
-0.40(-4.12%)
Mar 24, 2014
9.664
9.752
9.562
9.718
590,475
+0.03(+0.28%)
Mar 21, 2014
9.854
9.854
9.501
9.691
952,602
-0.16(-1.65%)
Mar 20, 2014
9.854
10.09
9.833
9.854
327,160
-0.12(-1.22%)
Mar 19, 2014
10.10
10.14
9.888
9.976
437,852
-0.11(-1.08%)
Mar 18, 2014
9.718
10.10
9.711
10.08
504,830
+0.41(+4.21%)
Mar 17, 2014
9.630
9.820
9.589
9.677
374,970
+0.12(+1.28%)
Mar 14, 2014
9.589
9.670
9.311
9.555
457,939
-0.03(-0.35%)
Mar 13, 2014
9.894
9.908
9.501
9.589
596,397
-0.23(-2.35%)
Mar 12, 2014
9.731
9.847
9.365
9.820
721,219
+0.03(+0.28%)
Mar 11, 2014
9.976
10.08
9.705
9.793
514,408
-0.16(-1.57%)
Mar 10, 2014
10.15
10.17
9.745
9.949
517,038
-0.20(-2.01%)
Mar 07, 2014
10.01
10.41
9.921
10.15
854,178
+0.24(+2.47%)
Mar 06, 2014
9.630
10.06
9.603
9.908
926,937
+0.31(+3.25%)
Mar 05, 2014
9.535
9.616
9.399
9.596
1,138,239
+0.04(+0.43%)
Mar 04, 2014
9.772
9.888
9.250
9.555
2,597,511
-0.21(-2.15%)
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.