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
Hercules Technology Growth Capital
(NY:
HTGC
)
19.74
UNCHANGED
Streaming Delayed 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, 2019
7.619
7.646
7.548
7.624
1,771,278
+0.01(+0.07%)
Feb 27, 2019
7.635
7.646
7.581
7.619
1,694,906
-0.01(-0.14%)
Feb 26, 2019
7.646
7.646
7.542
7.630
2,063,242
-0.02(-0.21%)
Feb 25, 2019
7.602
7.717
7.521
7.646
2,410,369
+0.07(+0.93%)
Feb 22, 2019
7.259
7.619
7.188
7.575
3,273,547
+0.40(+5.54%)
Feb 21, 2019
7.178
7.205
7.167
7.178
1,117,747
+0.03(+0.38%)
Feb 20, 2019
7.118
7.161
7.118
7.150
761,458
+0.05(+0.69%)
Feb 19, 2019
7.052
7.107
7.041
7.101
907,582
+0.05(+0.77%)
Feb 15, 2019
7.036
7.069
7.025
7.047
901,616
+0.03(+0.39%)
Feb 14, 2019
7.052
7.080
7.003
7.020
822,292
-0.04(-0.62%)
Feb 13, 2019
7.063
7.101
7.030
7.063
713,641
+0.00(+0.00%)
Feb 12, 2019
7.052
7.090
7.030
7.063
845,314
+0.02(+0.23%)
Feb 11, 2019
7.118
7.167
7.025
7.047
1,293,169
-0.06(-0.84%)
Feb 08, 2019
7.041
7.123
7.041
7.107
676,304
+0.04(+0.62%)
Feb 07, 2019
7.107
7.129
6.992
7.063
972,377
-0.06(-0.84%)
Feb 06, 2019
7.216
7.227
7.107
7.123
959,141
-0.08(-1.06%)
Feb 05, 2019
7.161
7.199
7.139
7.199
813,882
+0.06(+0.84%)
Feb 04, 2019
7.080
7.188
7.071
7.139
1,015,451
+0.07(+0.92%)
Feb 01, 2019
7.156
7.183
7.047
7.074
854,791
-0.08(-1.14%)
Jan 31, 2019
7.047
7.156
7.041
7.156
1,170,355
+0.09(+1.31%)
Jan 30, 2019
6.965
7.074
6.954
7.063
918,951
+0.11(+1.65%)
Jan 29, 2019
6.949
7.003
6.932
6.949
642,182
+0.00(+0.00%)
Jan 28, 2019
6.900
6.963
6.883
6.949
690,816
+0.04(+0.63%)
Jan 25, 2019
6.905
6.922
6.837
6.905
887,477
+0.01(+0.16%)
Jan 24, 2019
6.802
6.905
6.796
6.894
976,801
+0.10(+1.44%)
Jan 23, 2019
6.780
6.807
6.753
6.796
648,227
+0.04(+0.56%)
Jan 22, 2019
6.780
6.802
6.731
6.758
1,424,655
-0.01(-0.08%)
Jan 18, 2019
6.736
6.775
6.709
6.764
568,514
+0.06(+0.89%)
Jan 17, 2019
6.622
6.720
6.595
6.704
680,821
+0.04(+0.65%)
Jan 16, 2019
6.540
6.693
6.540
6.660
948,978
+0.12(+1.83%)
Jan 15, 2019
6.535
6.568
6.498
6.540
512,714
+0.00(+0.00%)
Jan 14, 2019
6.633
6.687
6.524
6.540
888,369
-0.09(-1.40%)
Jan 11, 2019
6.584
6.644
6.562
6.633
556,578
+0.02(+0.33%)
Jan 10, 2019
6.546
6.682
6.540
6.611
583,426
+0.06(+0.91%)
Jan 09, 2019
6.617
6.649
6.540
6.551
765,865
-0.06(-0.91%)
Jan 08, 2019
6.568
6.628
6.551
6.611
966,393
+0.07(+1.00%)
Jan 07, 2019
6.366
6.551
6.350
6.546
977,236
+0.19(+2.91%)
Jan 04, 2019
6.225
6.372
6.225
6.361
984,983
+0.17(+2.82%)
Jan 03, 2019
6.105
6.246
6.105
6.186
845,031
+0.07(+1.16%)
Jan 02, 2019
5.996
6.176
5.963
6.116
698,233
+0.10(+1.63%)
Dec 31, 2018
6.137
6.159
5.909
6.018
2,139,824
-0.12(-1.95%)
Dec 28, 2018
6.127
6.192
6.116
6.137
1,004,081
+0.02(+0.36%)
Dec 27, 2018
6.018
6.121
5.963
6.116
1,223,668
+0.03(+0.54%)
Dec 26, 2018
5.974
6.083
5.941
6.083
1,437,711
+0.11(+1.82%)
Dec 24, 2018
5.876
6.023
5.827
5.974
1,294,398
+0.10(+1.67%)
Dec 21, 2018
5.773
5.911
5.756
5.876
2,115,218
+0.09(+1.51%)
Dec 20, 2018
6.034
6.067
5.778
5.789
2,102,197
-0.26(-4.23%)
Dec 19, 2018
5.979
6.165
5.979
6.045
1,843,848
+0.07(+1.19%)
Dec 18, 2018
6.045
6.154
5.925
5.974
1,752,894
+0.08(+1.29%)
Dec 17, 2018
6.170
6.197
5.871
5.898
2,551,883
-0.29(-4.67%)
Dec 14, 2018
6.230
6.235
6.176
6.186
1,064,311
-0.07(-1.13%)
Dec 13, 2018
6.328
6.350
6.241
6.257
1,038,337
-0.08(-1.29%)
Dec 12, 2018
6.393
6.404
6.333
6.339
841,261
-0.01(-0.17%)
Dec 11, 2018
6.415
6.431
6.323
6.350
856,521
-0.01(-0.17%)
Dec 10, 2018
6.431
6.448
6.301
6.361
1,108,791
-0.07(-1.02%)
Dec 07, 2018
6.426
6.480
6.410
6.426
1,009,039
+0.00(+0.00%)
Dec 06, 2018
6.437
6.486
6.328
6.426
1,544,428
-0.10(-1.50%)
Dec 04, 2018
6.644
6.666
6.524
6.524
1,112,973
-0.13(-1.88%)
Dec 03, 2018
6.655
6.682
6.595
6.649
1,119,269
+0.03(+0.41%)
Nov 30, 2018
6.666
6.693
6.617
6.622
504,795
-0.06(-0.90%)
Nov 29, 2018
6.660
6.715
6.660
6.682
676,120
+0.00(+0.00%)
Nov 28, 2018
6.579
6.693
6.558
6.682
916,418
+0.10(+1.49%)
Nov 27, 2018
6.606
6.638
6.562
6.584
732,867
-0.03(-0.41%)
Nov 26, 2018
6.677
6.720
6.600
6.611
857,400
-0.06(-0.90%)
Nov 23, 2018
6.606
6.682
6.584
6.671
389,476
+0.05(+0.74%)
Nov 21, 2018
6.622
6.622
6.622
0
+0.02(+0.33%)
Nov 20, 2018
6.628
6.660
6.573
6.600
1,548,670
-0.06(-0.90%)
Nov 19, 2018
6.671
6.720
6.649
6.660
1,579,964
-0.02(-0.24%)
Nov 16, 2018
6.687
6.745
6.671
6.677
1,082,674
-0.03(-0.41%)
Nov 15, 2018
6.715
6.797
6.682
6.704
1,154,032
-0.04(-0.57%)
Nov 14, 2018
6.742
6.796
6.726
6.742
1,121,414
+0.07(+0.98%)
Nov 13, 2018
6.709
6.736
6.644
6.677
1,057,181
-0.01(-0.16%)
Nov 12, 2018
6.758
6.780
6.682
6.687
949,943
-0.07(-1.05%)
Nov 09, 2018
6.704
6.758
6.704
6.758
888,578
+0.04(+0.57%)
Nov 08, 2018
6.742
6.867
6.701
6.720
1,322,851
+0.00(+0.00%)
Nov 07, 2018
6.736
6.778
6.688
6.720
1,761,554
+0.01(+0.16%)
Nov 06, 2018
6.736
6.789
6.699
6.709
1,157,599
+0.01(+0.16%)
Nov 05, 2018
6.630
6.747
6.614
6.699
2,224,522
+0.09(+1.36%)
Nov 02, 2018
6.757
6.805
6.603
6.609
1,812,051
-0.05(-0.72%)
Nov 01, 2018
6.619
6.662
6.609
6.656
1,140,609
+0.01(+0.16%)
Oct 31, 2018
6.593
6.715
6.582
6.646
1,512,679
+0.08(+1.29%)
Oct 30, 2018
6.582
6.625
6.508
6.561
1,153,683
+0.02(+0.24%)
Oct 29, 2018
6.646
6.673
6.513
6.545
1,019,200
-0.04(-0.64%)
Oct 26, 2018
6.625
6.646
6.566
6.587
874,068
-0.04(-0.64%)
Oct 25, 2018
6.609
6.699
6.609
6.630
1,058,031
+0.05(+0.81%)
Oct 24, 2018
6.709
6.736
6.577
6.577
763,636
-0.13(-1.90%)
Oct 23, 2018
6.709
6.731
6.641
6.704
723,068
-0.04(-0.55%)
Oct 22, 2018
6.816
6.837
6.741
6.741
541,462
-0.05(-0.70%)
Oct 19, 2018
6.736
6.794
6.720
6.789
830,515
+0.04(+0.55%)
Oct 18, 2018
6.768
6.786
6.725
6.752
406,198
+0.01(+0.08%)
Oct 17, 2018
6.768
6.776
6.741
6.747
483,463
-0.04(-0.55%)
Oct 16, 2018
6.805
6.863
6.773
6.784
597,409
+0.00(+0.00%)
Oct 15, 2018
6.741
6.794
6.731
6.784
469,560
+0.06(+0.95%)
Oct 12, 2018
6.768
6.778
6.699
6.720
843,336
+0.02(+0.24%)
Oct 11, 2018
6.778
6.805
6.704
6.704
987,404
-0.08(-1.25%)
Oct 10, 2018
6.895
6.911
6.778
6.789
545,417
-0.10(-1.46%)
Oct 09, 2018
6.842
6.890
6.842
6.890
605,437
+0.03(+0.46%)
Oct 08, 2018
6.948
6.959
6.847
6.858
716,609
-0.11(-1.60%)
Oct 05, 2018
6.969
6.980
6.938
6.969
405,548
+0.01(+0.15%)
Oct 04, 2018
7.044
7.049
6.911
6.959
918,195
-0.08(-1.20%)
Oct 03, 2018
7.038
7.049
7.012
7.044
353,639
+0.02(+0.23%)
Oct 02, 2018
6.996
7.054
6.996
7.028
371,073
+0.02(+0.23%)
Oct 01, 2018
6.996
7.033
6.980
7.012
506,031
+0.03(+0.46%)
Sep 28, 2018
6.991
7.017
6.980
6.980
559,207
-0.02(-0.23%)
Sep 27, 2018
7.028
7.033
6.991
6.996
558,032
-0.02(-0.23%)
Sep 26, 2018
7.038
7.044
7.006
7.012
520,768
-0.02(-0.23%)
Sep 25, 2018
7.038
7.060
7.017
7.028
444,871
-0.02(-0.23%)
Sep 24, 2018
7.060
7.065
7.033
7.044
476,048
-0.01(-0.08%)
Sep 21, 2018
7.028
7.054
7.004
7.049
702,497
+0.03(+0.38%)
Sep 20, 2018
7.049
7.049
6.991
7.022
529,591
+0.04(+0.53%)
Sep 19, 2018
7.044
7.049
6.980
6.985
560,442
-0.03(-0.45%)
Sep 18, 2018
6.991
7.022
6.932
7.017
776,380
+0.04(+0.61%)
Sep 17, 2018
6.985
6.985
6.938
6.975
567,703
-0.01(-0.08%)
Sep 14, 2018
7.028
7.028
6.972
6.980
600,874
-0.05(-0.75%)
Sep 13, 2018
7.001
7.052
6.991
7.033
771,730
+0.04(+0.53%)
Sep 12, 2018
6.953
7.001
6.900
6.996
1,155,883
+0.03(+0.46%)
Sep 11, 2018
6.959
6.975
6.948
6.964
906,726
-0.01(-0.15%)
Sep 10, 2018
7.028
7.054
6.964
6.975
1,029,686
-0.05(-0.75%)
Sep 07, 2018
7.107
7.110
7.012
7.028
990,019
-0.07(-1.05%)
Sep 06, 2018
7.144
7.166
7.065
7.102
1,072,869
-0.04(-0.59%)
Sep 05, 2018
7.166
7.176
7.128
7.144
597,705
-0.02(-0.22%)
Sep 04, 2018
7.171
7.192
7.134
7.160
745,184
-0.01(-0.15%)
Aug 31, 2018
7.171
7.171
7.171
0
-0.01(-0.15%)
Aug 30, 2018
7.155
7.197
7.137
7.182
741,885
+0.03(+0.37%)
Aug 29, 2018
7.134
7.171
7.107
7.155
1,081,189
+0.04(+0.60%)
Aug 28, 2018
7.128
7.144
7.097
7.113
704,067
-0.01(-0.15%)
Aug 27, 2018
7.160
7.187
7.107
7.123
1,355,525
-0.03(-0.44%)
Aug 24, 2018
7.213
7.219
7.139
7.155
686,660
-0.06(-0.81%)
Aug 23, 2018
7.240
7.245
7.182
7.213
529,267
-0.02(-0.29%)
Aug 22, 2018
7.235
7.256
7.213
7.235
457,928
+0.01(+0.07%)
Aug 21, 2018
7.229
7.266
7.203
7.229
832,052
+0.02(+0.22%)
Aug 20, 2018
7.208
7.256
7.197
7.213
796,814
+0.00(+0.00%)
Aug 17, 2018
7.203
7.224
7.187
7.213
621,614
+0.00(+0.00%)
Aug 16, 2018
7.224
7.235
7.203
7.213
983,816
+0.05(+0.67%)
Aug 15, 2018
7.128
7.166
7.107
7.166
1,165,827
+0.04(+0.52%)
Aug 14, 2018
7.134
7.150
7.107
7.128
885,714
+0.01(+0.15%)
Aug 13, 2018
7.155
7.176
7.118
7.118
1,087,051
-0.01(-0.15%)
Aug 10, 2018
7.054
7.155
7.028
7.128
1,539,988
+0.07(+0.98%)
Aug 09, 2018
7.060
7.080
7.028
7.060
1,029,002
-0.01(-0.07%)
Aug 08, 2018
7.075
7.085
7.044
7.065
596,546
+0.01(+0.07%)
Aug 07, 2018
7.049
7.080
7.039
7.060
694,634
+0.03(+0.37%)
Aug 06, 2018
7.085
7.091
7.028
7.034
1,127,605
+0.01(+0.07%)
Aug 03, 2018
7.070
7.101
6.951
7.028
828,250
+0.02(+0.30%)
Aug 02, 2018
6.982
7.023
6.951
7.008
609,598
+0.03(+0.37%)
Aug 01, 2018
7.008
7.039
6.946
6.982
631,830
-0.02(-0.30%)
Jul 31, 2018
7.018
7.039
6.956
7.003
988,761
-0.02(-0.22%)
Jul 30, 2018
7.008
7.023
6.961
7.018
698,562
+0.04(+0.59%)
Jul 27, 2018
6.992
7.013
6.951
6.977
1,034,493
-0.04(-0.52%)
Jul 26, 2018
7.049
7.060
6.982
7.013
563,986
-0.03(-0.37%)
Jul 25, 2018
7.018
7.039
6.987
7.039
634,955
+0.05(+0.67%)
Jul 24, 2018
6.966
7.008
6.951
6.992
877,307
+0.05(+0.67%)
Jul 23, 2018
7.028
7.039
6.925
6.946
967,994
-0.05(-0.74%)
Jul 20, 2018
6.977
7.013
6.951
6.997
1,033,602
+0.02(+0.22%)
Jul 19, 2018
6.997
7.028
6.946
6.982
1,210,245
+0.01(+0.15%)
Jul 18, 2018
6.842
6.982
6.842
6.971
1,540,725
+0.14(+2.05%)
Jul 17, 2018
6.785
6.847
6.785
6.831
620,759
+0.04(+0.61%)
Jul 16, 2018
6.790
6.806
6.774
6.790
460,623
+0.02(+0.23%)
Jul 13, 2018
6.738
6.790
6.738
6.774
715,108
+0.03(+0.46%)
Jul 12, 2018
6.738
6.759
6.702
6.743
548,217
+0.02(+0.23%)
Jul 11, 2018
6.692
6.738
6.692
6.728
3,600,868
+0.03(+0.46%)
Jul 10, 2018
6.707
6.728
6.692
6.697
655,091
+0.01(+0.08%)
Jul 09, 2018
6.686
6.723
6.676
6.692
540,384
+0.02(+0.23%)
Jul 06, 2018
6.645
6.699
6.640
6.676
629,557
+0.01(+0.16%)
Jul 05, 2018
6.692
6.692
6.635
6.666
454,193
-0.02(-0.23%)
Jul 03, 2018
6.681
6.681
6.681
0
+0.09(+1.42%)
Jul 02, 2018
6.552
6.588
6.510
6.588
804,649
+0.03(+0.47%)
Jun 29, 2018
6.557
6.588
6.541
6.557
1,040,364
+0.02(+0.24%)
Jun 28, 2018
6.640
6.640
6.510
6.541
1,086,337
-0.07(-1.10%)
Jun 27, 2018
6.723
6.754
6.603
6.614
1,527,907
-0.11(-1.62%)
Jun 26, 2018
6.650
6.728
6.635
6.723
1,955,937
+0.11(+1.65%)
Jun 25, 2018
6.614
6.626
6.567
6.614
1,565,335
+0.01(+0.16%)
Jun 22, 2018
6.562
6.629
6.562
6.603
1,120,731
+0.05(+0.71%)
Jun 21, 2018
6.520
6.603
6.505
6.557
1,092,006
+0.03(+0.40%)
Jun 20, 2018
6.484
6.552
6.484
6.531
1,181,049
+0.07(+1.12%)
Jun 19, 2018
6.443
6.495
6.417
6.458
1,238,750
+0.02(+0.32%)
Jun 18, 2018
6.489
6.495
6.391
6.438
964,230
-0.05(-0.80%)
Jun 15, 2018
6.469
6.427
6.489
1,439,122
+0.02(+0.32%)
Jun 14, 2018
6.448
6.500
6.443
6.469
1,668,194
+0.02(+0.32%)
Jun 13, 2018
6.303
6.463
6.298
6.448
2,851,098
+0.15(+2.30%)
Jun 12, 2018
6.267
6.334
6.256
6.303
8,564,072
-0.12(-1.94%)
Jun 11, 2018
6.396
6.443
6.381
6.427
598,688
+0.03(+0.49%)
Jun 08, 2018
6.391
6.432
6.355
6.396
637,114
+0.00(+0.00%)
Jun 07, 2018
6.401
6.422
6.370
6.396
629,869
-0.03(-0.40%)
Jun 06, 2018
6.427
6.349
6.422
580,518
+0.04(+0.65%)
Jun 05, 2018
6.391
6.412
6.344
6.381
735,674
-0.03(-0.40%)
Jun 04, 2018
6.438
6.479
6.349
6.406
839,035
-0.02(-0.32%)
Jun 01, 2018
6.438
6.469
6.406
6.427
291,228
+0.01(+0.08%)
May 31, 2018
6.463
6.474
6.406
6.422
506,542
-0.03(-0.40%)
May 30, 2018
6.448
6.469
6.438
6.448
428,548
+0.02(+0.32%)
May 29, 2018
6.458
6.459
6.396
6.427
569,745
-0.01(-0.16%)
May 25, 2018
6.438
6.438
6.438
0
+0.02(+0.32%)
May 24, 2018
6.448
6.448
6.391
6.417
519,322
-0.02(-0.32%)
May 23, 2018
6.458
6.474
6.406
6.438
697,611
-0.04(-0.56%)
May 22, 2018
6.489
6.526
6.448
6.474
548,059
-0.01(-0.16%)
May 21, 2018
6.469
6.515
6.401
6.484
931,132
+0.02(+0.24%)
May 18, 2018
6.479
6.484
6.412
6.469
520,040
+0.01(+0.08%)
May 17, 2018
6.448
6.505
6.432
6.463
603,729
+0.03(+0.40%)
May 16, 2018
6.381
6.458
6.378
6.438
659,143
+0.05(+0.73%)
May 15, 2018
6.422
6.422
6.370
6.391
509,730
-0.04(-0.56%)
May 14, 2018
6.458
6.470
6.412
6.427
720,024
-0.05(-0.72%)
May 11, 2018
6.422
6.500
6.365
6.474
696,434
+0.08(+1.30%)
May 10, 2018
6.411
6.416
6.371
6.391
978,741
+0.01(+0.08%)
May 09, 2018
6.381
6.427
6.381
6.386
703,050
+0.01(+0.16%)
May 08, 2018
6.406
6.431
6.363
6.376
633,087
-0.01(-0.16%)
May 07, 2018
6.259
6.386
6.259
6.386
614,429
+0.16(+2.60%)
May 04, 2018
6.249
6.310
6.133
6.224
948,099
-0.05(-0.73%)
May 03, 2018
6.239
6.285
6.209
6.270
443,190
+0.05(+0.73%)
May 02, 2018
6.244
6.275
6.209
6.224
370,384
-0.03(-0.49%)
May 01, 2018
6.259
6.281
6.214
6.254
273,042
-0.02(-0.24%)
Apr 30, 2018
6.229
6.295
6.208
6.270
579,500
+0.07(+1.14%)
Apr 27, 2018
6.133
6.209
6.105
6.199
521,533
+0.09(+1.49%)
Apr 26, 2018
6.093
6.118
6.072
6.108
575,466
+0.02(+0.33%)
Apr 25, 2018
6.113
6.143
6.082
6.088
380,089
-0.03(-0.50%)
Apr 24, 2018
6.143
6.158
6.093
6.118
395,764
+0.01(+0.08%)
Apr 23, 2018
6.168
6.204
6.098
6.113
635,613
-0.05(-0.82%)
Apr 20, 2018
6.153
6.179
6.123
6.163
536,465
+0.00(+0.00%)
Apr 19, 2018
6.179
6.199
6.138
6.163
677,837
+0.00(+0.00%)
Apr 18, 2018
6.138
6.214
6.138
6.163
670,316
+0.02(+0.33%)
Apr 17, 2018
6.133
6.168
6.113
6.143
688,840
+0.03(+0.50%)
Apr 16, 2018
6.118
6.118
6.077
6.113
681,273
+0.02(+0.25%)
Apr 13, 2018
6.153
6.153
6.057
6.098
941,430
-0.04(-0.66%)
Apr 12, 2018
6.163
6.173
6.118
6.138
887,887
-0.01(-0.08%)
Apr 11, 2018
6.103
6.194
6.103
6.143
746,103
+0.03(+0.50%)
Apr 10, 2018
6.143
6.158
6.098
6.113
567,934
+0.01(+0.08%)
Apr 09, 2018
6.143
6.218
6.098
6.108
681,528
-0.02(-0.25%)
Apr 06, 2018
6.118
6.196
6.113
6.123
821,290
-0.05(-0.82%)
Apr 05, 2018
6.113
6.209
6.088
6.173
767,153
+0.08(+1.33%)
Apr 04, 2018
6.062
6.138
6.053
6.093
648,542
+0.01(+0.17%)
Apr 03, 2018
6.093
6.098
6.047
6.082
688,286
+0.02(+0.33%)
Apr 02, 2018
6.143
6.143
6.043
6.062
619,830
-0.06(-0.91%)
Mar 29, 2018
6.118
6.118
6.118
0
+0.04(+0.67%)
Mar 28, 2018
6.082
6.133
6.047
6.077
841,810
+0.02(+0.33%)
Mar 27, 2018
6.093
6.133
6.037
6.057
789,736
-0.03(-0.42%)
Mar 26, 2018
6.173
6.189
6.067
6.082
521,483
-0.03(-0.41%)
Mar 23, 2018
6.219
6.234
6.108
6.108
516,515
-0.11(-1.71%)
Mar 22, 2018
6.133
6.305
6.128
6.214
595,922
+0.08(+1.24%)
Mar 21, 2018
6.088
6.153
6.082
6.138
409,858
+0.04(+0.58%)
Mar 20, 2018
6.077
6.148
6.047
6.103
687,912
+0.03(+0.50%)
Mar 19, 2018
6.082
6.108
6.027
6.072
430,581
-0.01(-0.17%)
Mar 16, 2018
6.032
6.113
5.991
6.082
737,092
+0.07(+1.09%)
Mar 15, 2018
6.128
6.133
5.976
6.017
687,631
-0.10(-1.65%)
Mar 14, 2018
6.219
6.229
6.108
6.118
523,394
-0.10(-1.55%)
Mar 13, 2018
6.214
6.234
6.131
6.214
766,823
+0.02(+0.33%)
Mar 12, 2018
6.194
6.244
6.143
6.194
721,810
+0.00(+0.00%)
Mar 09, 2018
6.199
6.222
6.163
6.194
521,129
+0.03(+0.41%)
Mar 08, 2018
6.123
6.184
6.118
6.168
582,028
+0.08(+1.33%)
Mar 07, 2018
6.067
6.088
732,263
-0.07(-1.15%)
Mar 06, 2018
6.209
6.234
6.133
6.158
631,991
-0.05(-0.73%)
Mar 05, 2018
6.037
6.270
6.032
6.204
1,409,145
+0.18(+2.94%)
Mar 02, 2018
5.890
6.093
5.840
6.027
1,145,374
+0.17(+2.94%)
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.