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
Build-A-Bear Workshop
(NY:
BBW
)
27.07
-0.48 (-1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2018
8.249
8.293
7.964
7.986
195,544
-0.26(-3.19%)
Feb 27, 2018
8.731
8.731
8.161
8.249
98,615
-0.39(-4.57%)
Feb 26, 2018
8.731
8.819
8.512
8.644
109,064
+0.04(+0.51%)
Feb 23, 2018
8.951
9.170
8.600
8.600
166,735
-0.26(-2.97%)
Feb 22, 2018
8.512
8.907
8.380
8.863
246,070
+0.39(+4.66%)
Feb 21, 2018
8.775
8.863
8.380
8.468
183,058
-0.26(-3.02%)
Feb 20, 2018
8.029
8.879
7.898
8.731
871,952
+0.75(+9.34%)
Feb 16, 2018
7.986
7.986
7.986
0
-0.04(-0.55%)
Feb 15, 2018
7.898
8.293
7.503
8.029
644,626
+1.18(+17.31%)
Feb 14, 2018
6.845
7.012
6.713
6.845
307,974
-0.09(-1.27%)
Feb 13, 2018
7.152
7.196
6.933
6.933
107,781
-0.26(-3.66%)
Feb 12, 2018
7.327
7.371
7.108
7.196
114,352
-0.13(-1.80%)
Feb 09, 2018
7.327
7.459
7.240
7.327
193,760
+0.04(+0.60%)
Feb 08, 2018
7.327
7.503
7.284
7.284
174,308
-0.04(-0.60%)
Feb 07, 2018
7.327
7.547
7.327
7.327
109,356
+0.00(+0.00%)
Feb 06, 2018
7.020
7.459
7.020
7.327
189,289
+0.18(+2.45%)
Feb 05, 2018
7.327
7.332
7.130
7.152
64,428
-0.18(-2.40%)
Feb 02, 2018
7.415
7.547
7.284
7.327
124,307
-0.13(-1.76%)
Feb 01, 2018
7.547
7.591
7.415
7.459
102,515
-0.09(-1.16%)
Jan 31, 2018
7.591
7.810
7.503
7.547
123,928
-0.04(-0.58%)
Jan 30, 2018
7.766
7.766
7.547
7.591
63,648
-0.18(-2.26%)
Jan 29, 2018
7.810
7.898
7.722
7.766
81,896
-0.09(-1.12%)
Jan 26, 2018
7.722
8.029
7.613
7.854
98,661
+0.13(+1.70%)
Jan 25, 2018
7.986
7.986
7.722
7.722
108,954
-0.18(-2.22%)
Jan 24, 2018
7.678
7.986
7.678
7.898
135,886
+0.18(+2.27%)
Jan 23, 2018
7.415
7.810
7.415
7.722
111,328
+0.26(+3.53%)
Jan 22, 2018
7.415
7.503
7.415
7.459
69,522
+0.00(+0.00%)
Jan 19, 2018
7.371
7.547
7.371
7.459
87,402
+0.09(+1.19%)
Jan 18, 2018
7.327
7.459
7.327
7.371
179,760
+0.00(+0.00%)
Jan 17, 2018
7.327
7.415
7.284
7.371
186,755
+0.09(+1.20%)
Jan 16, 2018
7.240
7.371
7.240
7.284
195,695
+0.04(+0.61%)
Jan 12, 2018
7.240
7.240
7.240
0
-0.04(-0.60%)
Jan 11, 2018
7.064
7.327
7.064
7.284
343,307
+0.13(+1.84%)
Jan 10, 2018
7.064
7.196
6.976
7.152
307,103
+0.09(+1.24%)
Jan 09, 2018
7.459
7.678
6.801
7.064
559,459
-1.10(-13.44%)
Jan 08, 2018
7.986
8.205
7.986
8.161
438,271
+0.13(+1.64%)
Jan 05, 2018
8.073
8.249
7.986
8.029
126,114
-0.09(-1.08%)
Jan 04, 2018
8.337
8.337
8.073
8.117
128,700
-0.22(-2.63%)
Jan 03, 2018
8.205
8.512
8.161
8.337
75,243
+0.13(+1.60%)
Jan 02, 2018
8.117
8.338
8.117
8.205
131,540
+0.13(+1.63%)
Dec 29, 2017
8.073
8.073
8.073
0
+0.00(+0.00%)
Dec 28, 2017
8.029
8.161
7.986
8.073
180,686
+0.00(+0.00%)
Dec 27, 2017
8.556
8.556
8.161
8.073
295,919
-0.48(-5.64%)
Dec 26, 2017
8.644
8.775
8.512
8.556
154,132
-0.13(-1.52%)
Dec 22, 2017
8.293
8.819
8.293
8.688
198,099
+0.39(+4.76%)
Dec 21, 2017
8.424
8.424
8.205
8.293
150,722
-0.09(-1.05%)
Dec 20, 2017
8.337
8.512
8.249
8.380
137,815
+0.22(+2.69%)
Dec 19, 2017
8.293
8.337
8.161
8.161
136,872
+0.00(+0.00%)
Dec 18, 2017
8.073
8.468
8.073
8.161
179,745
+0.13(+1.64%)
Dec 15, 2017
7.854
8.073
7.766
8.029
203,888
+0.18(+2.23%)
Dec 14, 2017
7.635
8.029
7.591
7.854
179,281
+0.26(+3.47%)
Dec 13, 2017
7.459
7.766
7.459
7.591
222,812
+0.13(+1.76%)
Dec 12, 2017
7.415
7.591
7.415
7.459
106,435
+0.04(+0.59%)
Dec 11, 2017
7.732
7.766
7.371
7.415
133,787
-0.31(-3.98%)
Dec 08, 2017
7.591
7.810
7.591
7.722
111,118
+0.00(+0.00%)
Dec 07, 2017
7.371
7.635
7.371
110,798
+0.00(+0.00%)
Dec 06, 2017
7.284
7.459
7.284
7.371
62,248
+0.04(+0.60%)
Dec 05, 2017
7.415
7.459
7.240
7.327
70,005
-0.04(-0.60%)
Dec 04, 2017
7.327
7.591
7.327
7.371
116,664
+0.13(+1.82%)
Dec 01, 2017
7.240
7.371
7.020
7.240
83,079
+0.04(+0.61%)
Nov 30, 2017
7.459
7.459
7.152
7.196
91,215
-0.26(-3.53%)
Nov 29, 2017
7.415
7.591
7.371
7.459
73,682
+0.04(+0.59%)
Nov 28, 2017
7.459
7.503
7.196
7.415
138,619
+0.04(+0.60%)
Nov 27, 2017
7.371
7.415
7.284
7.371
88,148
+0.04(+0.60%)
Nov 24, 2017
7.284
7.371
7.240
7.327
30,761
+0.04(+0.60%)
Nov 22, 2017
7.240
7.415
7.240
7.284
83,805
+0.04(+0.61%)
Nov 21, 2017
7.064
7.284
7.064
7.240
85,356
+0.09(+1.23%)
Nov 20, 2017
7.284
7.503
7.086
7.152
48,826
-0.18(-2.40%)
Nov 17, 2017
7.108
7.591
7.044
7.327
97,927
+0.22(+3.09%)
Nov 16, 2017
6.933
7.152
6.889
7.108
59,144
+0.13(+1.89%)
Nov 15, 2017
6.933
7.064
6.845
6.976
69,566
+0.00(+0.00%)
Nov 14, 2017
6.713
6.976
6.713
6.976
62,904
+0.26(+3.92%)
Nov 13, 2017
6.845
6.889
6.713
6.713
76,835
-0.13(-1.92%)
Nov 10, 2017
6.801
7.020
6.801
6.845
30,615
+0.04(+0.65%)
Nov 09, 2017
6.362
6.976
6.362
6.801
113,130
+0.35(+5.44%)
Nov 08, 2017
6.538
6.538
6.362
6.450
122,332
-0.09(-1.34%)
Nov 07, 2017
6.669
6.889
6.538
6.538
154,108
-0.18(-2.61%)
Nov 06, 2017
6.801
6.933
6.625
6.713
127,998
-0.22(-3.16%)
Nov 03, 2017
7.108
7.108
6.801
6.933
103,437
-0.18(-2.47%)
Nov 02, 2017
6.713
7.108
6.713
7.108
130,574
+0.35(+5.19%)
Nov 01, 2017
6.933
6.976
6.713
6.757
136,969
-0.09(-1.28%)
Oct 31, 2017
7.064
7.152
6.845
6.845
153,456
-0.26(-3.70%)
Oct 30, 2017
7.196
7.240
7.020
7.108
131,739
-0.18(-2.41%)
Oct 27, 2017
7.284
7.371
7.020
7.284
372,081
-0.26(-3.49%)
Oct 26, 2017
7.064
7.678
6.933
7.547
454,661
+0.44(+6.17%)
Oct 25, 2017
7.108
7.196
7.064
7.108
127,902
-0.04(-0.61%)
Oct 24, 2017
7.108
7.240
7.064
7.152
99,313
+0.04(+0.62%)
Oct 23, 2017
7.284
7.284
7.108
7.108
52,594
-0.13(-1.82%)
Oct 20, 2017
7.371
7.459
7.240
7.240
73,049
-0.04(-0.60%)
Oct 19, 2017
7.152
7.371
7.108
7.284
58,602
+0.13(+1.84%)
Oct 18, 2017
7.240
7.284
7.108
7.152
152,320
-0.09(-1.21%)
Oct 17, 2017
7.547
7.591
7.196
7.240
175,506
-0.22(-2.94%)
Oct 16, 2017
7.635
7.744
7.415
7.459
71,873
-0.18(-2.30%)
Oct 13, 2017
7.678
7.766
7.591
7.635
66,818
-0.04(-0.57%)
Oct 12, 2017
7.503
7.722
7.415
7.678
61,075
+0.09(+1.16%)
Oct 11, 2017
7.810
7.810
7.503
7.591
88,134
-0.22(-2.81%)
Oct 10, 2017
7.942
7.964
7.766
7.810
37,262
-0.04(-0.56%)
Oct 09, 2017
8.249
8.249
7.854
7.854
61,776
-0.48(-5.79%)
Oct 06, 2017
8.195
8.380
8.117
8.337
67,274
+0.04(+0.53%)
Oct 05, 2017
8.424
8.424
8.249
8.293
57,879
-0.04(-0.53%)
Oct 04, 2017
8.054
8.380
8.029
8.337
73,532
+0.26(+3.26%)
Oct 03, 2017
8.161
8.195
7.986
8.073
76,957
-0.13(-1.60%)
Oct 02, 2017
8.117
8.205
8.016
8.205
61,971
+0.18(+2.19%)
Sep 29, 2017
8.117
8.117
8.029
8.029
44,468
-0.09(-1.08%)
Sep 28, 2017
8.073
8.161
7.942
8.117
97,573
+0.04(+0.54%)
Sep 27, 2017
7.898
8.249
7.838
8.073
125,849
+0.18(+2.22%)
Sep 26, 2017
7.942
8.029
7.678
7.898
154,880
+0.00(+0.00%)
Sep 25, 2017
7.898
7.986
7.810
7.898
79,513
-0.04(-0.55%)
Sep 22, 2017
7.942
8.029
7.766
7.942
91,546
+0.13(+1.69%)
Sep 21, 2017
7.854
7.854
7.678
7.810
66,024
-0.04(-0.56%)
Sep 20, 2017
7.898
7.942
7.810
7.854
49,759
-0.04(-0.56%)
Sep 19, 2017
7.898
7.986
7.810
7.898
204,889
+0.00(+0.00%)
Sep 18, 2017
7.854
7.986
7.854
7.898
163,878
+0.04(+0.56%)
Sep 15, 2017
7.942
7.942
7.810
7.854
189,496
-0.04(-0.56%)
Sep 14, 2017
7.854
7.942
7.810
7.898
256,706
+0.04(+0.56%)
Sep 13, 2017
8.029
8.161
7.854
7.854
202,513
+0.09(+1.13%)
Sep 12, 2017
7.898
7.986
7.678
7.766
69,911
-0.09(-1.12%)
Sep 11, 2017
7.591
7.854
7.591
7.854
66,063
+0.31(+4.07%)
Sep 08, 2017
7.678
7.854
7.488
7.547
148,835
-0.09(-1.15%)
Sep 07, 2017
7.810
7.986
7.591
7.635
78,364
-0.22(-2.79%)
Sep 06, 2017
7.942
8.183
7.810
7.854
172,101
-0.04(-0.56%)
Sep 05, 2017
8.205
8.293
7.854
7.898
372,571
-0.31(-3.74%)
Sep 01, 2017
8.073
8.249
8.029
8.205
34,236
+0.13(+1.63%)
Aug 31, 2017
7.986
8.117
7.942
8.073
63,477
+0.04(+0.55%)
Aug 30, 2017
8.117
8.205
7.953
8.029
100,264
-0.09(-1.08%)
Aug 29, 2017
8.249
8.249
7.986
8.117
60,627
-0.18(-2.12%)
Aug 28, 2017
7.591
8.293
7.547
8.293
72,861
+0.70(+9.25%)
Aug 25, 2017
7.327
7.635
7.284
7.591
138,897
+0.35(+4.85%)
Aug 24, 2017
7.503
7.549
7.240
7.240
152,077
-0.22(-2.94%)
Aug 23, 2017
7.152
7.547
7.108
7.459
164,610
+0.31(+4.29%)
Aug 22, 2017
7.459
7.503
7.108
7.152
468,310
-0.22(-2.98%)
Aug 21, 2017
7.766
7.766
7.371
7.371
384,631
-0.26(-3.45%)
Aug 18, 2017
7.591
7.722
7.459
7.635
205,582
+0.04(+0.58%)
Aug 17, 2017
7.722
7.788
7.547
7.591
93,292
-0.18(-2.26%)
Aug 16, 2017
7.942
7.986
7.700
7.766
130,440
-0.18(-2.21%)
Aug 15, 2017
8.205
8.249
7.942
7.942
111,157
-0.22(-2.69%)
Aug 14, 2017
8.073
8.293
8.073
8.161
81,584
+0.18(+2.20%)
Aug 11, 2017
8.029
8.468
7.986
7.986
109,431
+0.00(+0.00%)
Aug 10, 2017
7.986
8.073
7.942
7.986
88,708
+0.00(+0.00%)
Aug 09, 2017
8.029
8.073
7.986
7.986
62,381
-0.09(-1.09%)
Aug 08, 2017
8.249
8.293
8.073
8.073
48,264
-0.18(-2.13%)
Aug 07, 2017
8.468
8.556
8.205
8.249
76,352
-0.22(-2.59%)
Aug 04, 2017
8.424
8.556
8.337
8.468
32,748
+0.09(+1.05%)
Aug 03, 2017
8.468
8.644
8.337
8.380
49,708
-0.09(-1.04%)
Aug 02, 2017
8.424
8.556
8.337
8.468
95,537
+0.09(+1.05%)
Aug 01, 2017
8.468
8.512
8.337
8.380
121,850
-0.04(-0.52%)
Jul 31, 2017
8.556
8.556
8.293
8.424
76,458
-0.13(-1.54%)
Jul 28, 2017
8.424
8.819
8.424
8.556
93,402
+0.09(+1.04%)
Jul 27, 2017
9.390
9.521
8.205
8.468
316,416
-0.79(-8.53%)
Jul 26, 2017
8.995
9.346
8.907
9.258
352,594
+0.35(+3.94%)
Jul 25, 2017
8.907
9.170
8.907
8.907
77,972
+0.00(+0.00%)
Jul 24, 2017
9.039
9.082
8.863
8.907
34,217
-0.18(-1.93%)
Jul 21, 2017
8.995
9.258
8.907
9.082
128,199
+0.18(+1.97%)
Jul 20, 2017
9.171
8.863
8.907
66,568
-0.22(-2.40%)
Jul 19, 2017
8.907
9.258
8.907
9.126
55,364
+0.22(+2.46%)
Jul 18, 2017
8.995
9.170
8.864
8.907
38,948
-0.13(-1.46%)
Jul 17, 2017
9.039
9.346
8.973
9.039
74,491
+0.04(+0.49%)
Jul 14, 2017
9.390
9.433
8.995
8.995
34,761
-0.39(-4.21%)
Jul 13, 2017
9.302
9.653
9.258
9.390
60,940
+0.04(+0.47%)
Jul 12, 2017
8.907
9.390
8.819
9.346
125,232
+0.48(+5.45%)
Jul 11, 2017
8.863
8.907
8.688
8.863
30,317
+0.00(+0.00%)
Jul 10, 2017
8.995
9.214
8.731
8.863
75,043
-0.18(-1.94%)
Jul 07, 2017
9.082
9.126
8.907
9.039
50,721
-0.04(-0.48%)
Jul 06, 2017
9.346
9.346
8.995
9.082
85,085
-0.22(-2.36%)
Jul 05, 2017
9.609
9.609
9.082
9.302
75,316
-0.31(-3.20%)
Jul 03, 2017
9.214
9.653
9.170
9.609
19,234
+0.44(+4.78%)
Jun 30, 2017
9.390
9.390
9.082
9.170
49,067
-0.18(-1.88%)
Jun 29, 2017
9.390
9.477
9.039
9.346
68,550
-0.04(-0.47%)
Jun 28, 2017
9.126
9.609
9.126
9.390
75,929
+0.26(+2.88%)
Jun 27, 2017
9.039
9.258
9.039
9.126
33,866
+0.09(+0.97%)
Jun 26, 2017
9.039
9.214
8.995
9.039
34,828
+0.04(+0.49%)
Jun 23, 2017
9.039
9.170
8.995
8.995
107,959
-0.04(-0.49%)
Jun 22, 2017
8.819
9.170
8.775
9.039
74,384
+0.22(+2.49%)
Jun 21, 2017
8.951
9.126
8.819
8.819
55,212
-0.04(-0.49%)
Jun 20, 2017
9.390
9.390
8.863
8.863
86,163
-0.57(-6.05%)
Jun 19, 2017
9.433
9.565
9.258
9.433
73,475
+0.00(+0.00%)
Jun 16, 2017
9.302
9.433
9.082
9.433
110,309
+0.00(+0.00%)
Jun 15, 2017
9.653
9.697
9.346
9.433
42,906
-0.22(-2.27%)
Jun 14, 2017
9.653
9.697
9.521
9.653
43,673
+0.00(+0.00%)
Jun 13, 2017
9.653
9.697
9.521
9.653
39,467
+0.00(+0.00%)
Jun 12, 2017
9.653
9.960
9.565
9.653
69,794
-0.09(-0.90%)
Jun 09, 2017
9.433
9.872
9.390
9.741
82,269
+0.31(+3.26%)
Jun 08, 2017
9.477
9.653
9.346
9.433
66,958
+0.00(+0.00%)
Jun 07, 2017
9.346
9.521
9.258
9.433
61,798
+0.13(+1.42%)
Jun 06, 2017
9.258
9.346
9.082
9.302
71,369
+0.00(+0.00%)
Jun 05, 2017
9.565
9.565
9.214
9.302
54,756
-0.26(-2.75%)
Jun 02, 2017
9.697
9.828
9.477
9.565
101,296
-0.13(-1.36%)
Jun 01, 2017
9.433
9.828
9.433
9.697
96,003
+0.26(+2.79%)
May 31, 2017
9.784
9.784
9.390
9.433
105,509
-0.35(-3.59%)
May 30, 2017
10.18
10.30
9.653
9.784
178,376
-0.39(-3.88%)
May 26, 2017
9.741
10.44
9.741
10.18
225,978
+0.39(+4.04%)
May 25, 2017
9.521
9.828
9.390
9.784
164,646
+0.39(+4.21%)
May 24, 2017
9.390
9.477
9.170
9.390
75,438
+0.00(+0.00%)
May 23, 2017
9.565
9.609
9.126
9.390
113,550
-0.18(-1.83%)
May 22, 2017
9.521
9.630
9.390
9.565
161,065
+0.18(+1.87%)
May 19, 2017
9.258
9.565
9.170
9.390
128,729
+0.13(+1.42%)
May 18, 2017
9.214
9.455
9.082
9.258
145,815
-0.04(-0.47%)
May 17, 2017
9.433
9.433
9.192
9.302
92,203
-0.13(-1.40%)
May 16, 2017
9.346
9.477
9.170
9.433
96,799
+0.04(+0.47%)
May 15, 2017
9.346
9.477
9.302
9.390
134,685
+0.00(+0.00%)
May 12, 2017
9.258
9.543
9.170
9.390
188,402
+0.00(+0.00%)
May 11, 2017
9.258
9.433
9.052
9.390
108,262
+0.00(+0.00%)
May 10, 2017
9.433
9.521
9.214
9.390
135,981
-0.04(-0.47%)
May 09, 2017
9.653
9.697
9.433
9.433
143,513
-0.22(-2.27%)
May 08, 2017
9.609
9.784
9.477
9.653
203,386
-0.04(-0.45%)
May 05, 2017
9.872
9.872
9.697
9.697
161,370
-0.09(-0.90%)
May 04, 2017
9.784
9.916
9.532
9.784
159,077
+0.09(+0.90%)
May 03, 2017
9.697
9.784
9.521
9.697
207,854
+0.00(+0.00%)
May 02, 2017
9.609
9.828
9.390
9.697
289,240
+0.13(+1.38%)
May 01, 2017
9.170
9.741
9.153
9.565
454,168
+0.44(+4.81%)
Apr 28, 2017
8.424
9.214
8.380
9.126
449,828
+0.70(+8.33%)
Apr 27, 2017
8.600
8.775
8.249
8.424
949,206
+0.61(+7.87%)
Apr 26, 2017
7.678
7.927
7.613
7.810
292,243
+0.22(+2.89%)
Apr 25, 2017
7.854
7.942
7.547
7.591
121,300
-0.22(-2.81%)
Apr 24, 2017
7.986
7.986
7.766
7.810
184,664
-0.18(-2.20%)
Apr 21, 2017
7.766
7.986
7.722
7.986
125,219
+0.09(+1.11%)
Apr 20, 2017
7.635
7.898
7.635
7.898
112,401
+0.31(+4.05%)
Apr 19, 2017
7.327
7.678
7.327
7.591
125,299
+0.31(+4.22%)
Apr 18, 2017
7.503
7.503
7.240
7.284
162,855
-0.26(-3.49%)
Apr 17, 2017
7.371
7.591
7.284
7.547
161,103
+0.26(+3.61%)
Apr 13, 2017
7.678
7.678
7.284
7.284
314,514
-0.35(-4.60%)
Apr 12, 2017
7.898
7.898
7.619
7.635
85,961
-0.26(-3.33%)
Apr 11, 2017
7.942
7.942
7.810
7.898
101,426
-0.04(-0.55%)
Apr 10, 2017
7.722
8.051
7.678
7.942
297,322
+0.22(+2.84%)
Apr 07, 2017
7.591
7.722
7.547
7.722
128,055
+0.18(+2.33%)
Apr 06, 2017
7.459
7.635
7.415
7.547
146,698
+0.09(+1.18%)
Apr 05, 2017
7.591
7.678
7.371
7.459
146,526
-0.09(-1.16%)
Apr 04, 2017
7.547
7.591
7.459
7.547
110,213
+0.00(+0.00%)
Apr 03, 2017
7.722
7.722
7.459
7.547
141,886
-0.22(-2.82%)
Mar 31, 2017
7.678
7.810
7.678
7.766
109,551
+0.04(+0.57%)
Mar 30, 2017
7.635
7.766
7.503
7.722
115,825
+0.09(+1.15%)
Mar 29, 2017
7.459
7.766
7.459
7.635
258,136
+0.13(+1.75%)
Mar 28, 2017
7.284
7.591
7.284
7.503
113,683
+0.18(+2.40%)
Mar 27, 2017
7.371
7.503
7.327
7.327
151,614
-0.18(-2.34%)
Mar 24, 2017
7.503
7.635
7.415
7.503
104,351
-0.04(-0.58%)
Mar 23, 2017
7.547
7.635
7.415
7.547
108,002
+0.04(+0.58%)
Mar 22, 2017
7.459
7.503
7.327
7.503
151,646
+0.00(+0.00%)
Mar 21, 2017
7.547
7.547
7.327
7.503
102,387
-0.04(-0.58%)
Mar 20, 2017
7.591
7.722
7.349
7.547
175,836
-0.09(-1.15%)
Mar 17, 2017
7.810
7.854
7.591
7.635
226,735
-0.09(-1.14%)
Mar 16, 2017
7.810
7.854
7.678
7.722
65,161
-0.09(-1.12%)
Mar 15, 2017
7.810
7.898
7.678
7.810
79,985
+0.04(+0.56%)
Mar 14, 2017
7.678
7.942
7.591
7.766
111,788
+0.09(+1.14%)
Mar 13, 2017
7.503
7.744
7.503
7.678
111,773
+0.18(+2.34%)
Mar 10, 2017
7.503
7.547
7.415
7.503
186,542
+0.04(+0.59%)
Mar 09, 2017
7.678
7.722
7.459
7.459
79,063
-0.18(-2.30%)
Mar 08, 2017
7.678
7.839
7.591
7.635
221,846
+0.13(+1.75%)
Mar 07, 2017
7.766
7.766
7.481
7.503
184,149
-0.26(-3.39%)
Mar 06, 2017
7.898
7.898
7.678
7.766
78,699
-0.04(-0.56%)
Mar 03, 2017
7.942
8.073
7.678
7.810
158,337
-0.18(-2.31%)
Mar 02, 2017
7.766
8.029
7.722
7.994
218,552
+0.18(+2.36%)
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.