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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.53
-0.38 (-2.55%)
Official Closing Price
Updated: 4:15 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 (%)
Feb 28, 2017
7.790
7.799
7.709
7.727
25,586
-0.04(-0.58%)
Feb 27, 2017
7.772
7.772
7.716
7.772
54,814
+0.01(+0.12%)
Feb 24, 2017
7.790
7.798
7.722
7.763
120,747
-0.07(-0.92%)
Feb 23, 2017
7.916
7.961
7.835
7.835
143,534
-0.03(-0.34%)
Feb 22, 2017
7.969
7.969
7.862
7.862
100,836
-0.06(-0.79%)
Feb 21, 2017
7.826
7.960
7.817
7.925
88,802
+0.09(+1.15%)
Feb 17, 2017
7.835
7.835
7.835
0
+0.01(+0.11%)
Feb 16, 2017
7.826
7.853
7.785
7.826
56,777
+0.02(+0.23%)
Feb 15, 2017
7.745
7.835
7.745
7.808
83,268
+0.04(+0.58%)
Feb 14, 2017
7.682
7.766
7.664
7.763
42,337
+0.05(+0.70%)
Feb 13, 2017
7.718
7.736
7.673
7.709
60,869
+0.07(+0.94%)
Feb 10, 2017
7.593
7.664
7.584
7.637
37,340
+0.10(+1.31%)
Feb 09, 2017
7.494
7.575
7.494
7.539
17,824
+0.04(+0.48%)
Feb 08, 2017
7.422
7.530
7.422
7.503
27,436
+0.05(+0.72%)
Feb 07, 2017
7.512
7.554
7.440
7.449
50,825
-0.03(-0.36%)
Feb 06, 2017
7.584
7.584
7.467
7.476
67,532
-0.09(-1.19%)
Feb 03, 2017
7.557
7.583
7.503
7.566
87,437
+0.07(+0.96%)
Feb 02, 2017
7.512
7.530
7.458
7.494
27,615
-0.01(-0.12%)
Feb 01, 2017
7.494
7.566
7.458
7.503
27,976
+0.10(+1.33%)
Jan 31, 2017
7.368
7.422
7.342
7.404
44,101
+0.02(+0.24%)
Jan 30, 2017
7.476
7.476
7.350
7.386
76,308
-0.08(-1.08%)
Jan 27, 2017
7.431
7.521
7.431
7.467
29,569
+0.00(+0.00%)
Jan 26, 2017
7.548
7.548
7.467
7.467
38,662
-0.06(-0.83%)
Jan 25, 2017
7.467
7.530
7.467
7.530
33,841
+0.05(+0.72%)
Jan 24, 2017
7.476
7.502
7.447
7.476
44,272
+0.04(+0.48%)
Jan 23, 2017
7.476
7.512
7.438
7.440
37,362
+0.00(+0.00%)
Jan 20, 2017
7.485
7.503
7.422
7.440
32,519
+0.03(+0.36%)
Jan 19, 2017
7.476
7.476
7.404
7.413
33,122
-0.04(-0.48%)
Jan 18, 2017
7.557
7.575
7.449
7.449
26,943
-0.04(-0.60%)
Jan 17, 2017
7.431
7.521
7.431
7.494
97,189
+0.08(+1.09%)
Jan 13, 2017
7.413
7.413
7.413
0
-0.01(-0.18%)
Jan 12, 2017
7.449
7.458
7.384
7.427
40,563
+0.02(+0.30%)
Jan 11, 2017
7.314
7.431
7.288
7.404
48,706
+0.08(+1.10%)
Jan 10, 2017
7.341
7.359
7.323
7.323
18,457
+0.00(+0.06%)
Jan 09, 2017
7.323
7.341
7.305
7.319
40,216
+0.03(+0.43%)
Jan 06, 2017
7.341
7.341
7.278
7.287
34,306
-0.04(-0.49%)
Jan 05, 2017
7.269
7.341
7.269
7.323
47,913
+0.04(+0.62%)
Jan 04, 2017
7.180
7.296
7.180
7.278
43,250
+0.13(+1.76%)
Jan 03, 2017
7.180
7.180
7.135
7.153
78,242
+0.08(+1.14%)
Dec 30, 2016
7.072
7.072
7.072
0
-0.03(-0.38%)
Dec 29, 2016
7.072
7.107
7.063
7.099
106,642
+0.07(+1.02%)
Dec 28, 2016
7.099
7.125
7.009
7.027
71,540
-0.02(-0.25%)
Dec 27, 2016
7.027
7.060
7.009
7.045
57,313
+0.07(+1.03%)
Dec 23, 2016
6.973
6.973
6.973
0
-0.08(-1.15%)
Dec 22, 2016
7.000
7.054
6.937
7.054
73,744
+0.08(+1.09%)
Dec 21, 2016
6.978
6.991
6.934
6.978
134,066
-0.02(-0.25%)
Dec 20, 2016
7.004
7.048
6.987
6.995
68,920
-0.05(-0.75%)
Dec 19, 2016
6.969
7.048
6.969
7.048
103,376
+0.11(+1.65%)
Dec 16, 2016
6.951
6.984
6.925
6.934
255,284
-0.01(-0.13%)
Dec 15, 2016
6.960
6.978
6.925
6.943
64,536
-0.03(-0.38%)
Dec 14, 2016
7.136
7.136
6.969
6.969
69,204
-0.19(-2.71%)
Dec 13, 2016
7.101
7.180
7.101
7.163
140,582
+0.11(+1.50%)
Dec 12, 2016
7.048
7.154
7.048
7.057
112,718
-0.06(-0.87%)
Dec 09, 2016
7.048
7.160
7.048
7.119
58,842
-0.04(-0.49%)
Dec 08, 2016
7.145
7.180
7.136
7.154
287,662
-0.04(-0.61%)
Dec 07, 2016
7.048
7.216
7.048
7.198
122,301
+0.13(+1.87%)
Dec 06, 2016
7.031
7.066
6.995
7.066
35,895
+0.00(+0.00%)
Dec 05, 2016
6.995
7.066
6.995
7.066
136,718
+0.07(+1.01%)
Dec 02, 2016
7.039
7.039
6.960
6.995
77,198
-0.03(-0.38%)
Dec 01, 2016
7.057
7.101
7.022
7.022
85,994
-0.06(-0.83%)
Nov 30, 2016
7.083
7.145
7.075
7.081
53,690
+0.01(+0.21%)
Nov 29, 2016
7.163
7.163
7.066
7.066
122,861
-0.11(-1.47%)
Nov 28, 2016
7.128
7.198
7.128
7.172
256,726
+0.11(+1.50%)
Nov 25, 2016
7.048
7.119
7.048
7.066
12,024
+0.03(+0.42%)
Nov 23, 2016
7.036
7.036
7.036
0
+0.03(+0.46%)
Nov 22, 2016
6.960
7.039
6.960
7.004
54,716
+0.06(+0.90%)
Nov 21, 2016
7.004
7.004
6.872
6.942
46,398
-0.01(-0.17%)
Nov 18, 2016
6.987
7.004
6.920
6.953
104,068
-0.02(-0.35%)
Nov 17, 2016
6.907
7.039
6.907
6.978
38,403
+0.04(+0.64%)
Nov 16, 2016
7.013
7.031
6.925
6.934
69,284
-0.10(-1.38%)
Nov 15, 2016
6.960
7.031
6.960
7.031
59,583
+0.11(+1.53%)
Nov 14, 2016
6.969
6.969
6.850
6.925
82,297
-0.08(-1.12%)
Nov 11, 2016
7.022
7.022
6.852
7.004
46,591
-0.04(-0.63%)
Nov 10, 2016
7.180
7.180
7.013
7.048
82,797
-0.19(-2.68%)
Nov 09, 2016
7.321
7.338
7.154
7.242
165,449
-0.38(-4.98%)
Nov 08, 2016
7.630
7.647
7.498
7.622
41,705
+0.03(+0.36%)
Nov 07, 2016
7.498
7.630
7.498
7.595
37,762
+0.23(+3.11%)
Nov 04, 2016
7.418
7.462
7.357
7.365
31,992
-0.02(-0.30%)
Nov 03, 2016
7.506
7.542
7.374
7.387
24,626
-0.15(-1.93%)
Nov 02, 2016
7.639
7.656
7.516
7.533
30,723
-0.10(-1.27%)
Nov 01, 2016
7.788
7.823
7.612
7.630
28,009
-0.18(-2.30%)
Oct 31, 2016
7.832
7.832
7.767
7.809
28,743
+0.05(+0.61%)
Oct 28, 2016
7.832
7.841
7.753
7.762
33,793
-0.07(-0.90%)
Oct 27, 2016
7.885
7.950
7.815
7.832
54,340
-0.07(-0.89%)
Oct 26, 2016
7.929
7.937
7.824
7.903
28,854
+0.00(+0.00%)
Oct 25, 2016
7.982
7.982
7.891
7.903
32,569
-0.07(-0.90%)
Oct 24, 2016
7.982
8.070
7.956
7.975
15,015
+0.03(+0.35%)
Oct 21, 2016
7.929
8.050
7.929
7.947
30,156
-0.11(-1.31%)
Oct 20, 2016
8.000
8.070
8.000
8.053
14,459
-0.05(-0.65%)
Oct 19, 2016
8.061
8.114
8.000
8.105
77,058
+0.06(+0.77%)
Oct 18, 2016
8.053
8.061
7.982
8.044
13,004
+0.06(+0.76%)
Oct 17, 2016
8.000
8.000
7.915
7.983
8,493
-0.00(-0.04%)
Oct 14, 2016
7.973
8.035
7.955
7.986
8,317
+0.06(+0.77%)
Oct 13, 2016
7.876
7.946
7.797
7.925
38,393
+0.04(+0.51%)
Oct 12, 2016
7.832
7.911
7.832
7.885
34,448
-0.00(-0.00%)
Oct 11, 2016
7.982
7.982
7.833
7.886
30,500
-0.18(-2.29%)
Oct 10, 2016
7.973
8.088
7.973
8.070
10,660
+0.09(+1.10%)
Oct 07, 2016
8.061
8.061
7.930
7.982
92,654
-0.11(-1.42%)
Oct 06, 2016
8.123
8.141
8.044
8.097
17,279
-0.06(-0.75%)
Oct 05, 2016
8.070
8.158
8.009
8.158
21,908
+0.18(+2.20%)
Oct 04, 2016
8.097
8.097
7.947
7.983
40,065
-0.10(-1.19%)
Oct 03, 2016
8.070
8.088
7.973
8.079
10,074
+0.01(+0.11%)
Sep 30, 2016
8.105
8.105
7.992
8.070
24,087
-0.11(-1.40%)
Sep 29, 2016
8.326
8.326
8.141
8.185
33,544
-0.05(-0.64%)
Sep 28, 2016
8.141
8.267
8.114
8.238
46,319
+0.05(+0.65%)
Sep 27, 2016
8.070
8.202
8.070
8.185
70,045
+0.06(+0.76%)
Sep 26, 2016
8.158
8.158
8.087
8.123
25,843
-0.08(-0.97%)
Sep 23, 2016
8.229
8.255
8.168
8.202
31,772
-0.10(-1.17%)
Sep 22, 2016
8.323
8.323
8.229
8.299
22,772
+0.11(+1.40%)
Sep 21, 2016
8.105
8.211
8.097
8.185
41,556
+0.11(+1.31%)
Sep 20, 2016
8.114
8.132
8.047
8.079
18,749
+0.02(+0.22%)
Sep 19, 2016
8.061
8.105
8.035
8.061
19,051
+0.11(+1.33%)
Sep 16, 2016
8.026
8.026
7.956
7.956
33,558
-0.08(-0.99%)
Sep 15, 2016
7.947
8.088
7.929
8.035
26,846
+0.10(+1.22%)
Sep 14, 2016
8.000
8.011
7.929
7.938
22,626
-0.09(-1.10%)
Sep 13, 2016
8.176
8.176
8.017
8.026
18,394
-0.27(-3.29%)
Sep 12, 2016
8.229
8.299
8.114
8.299
30,468
+0.04(+0.53%)
Sep 09, 2016
8.458
8.458
8.239
8.255
44,334
-0.24(-2.80%)
Sep 08, 2016
8.502
8.528
8.456
8.493
50,633
+0.08(+0.94%)
Sep 07, 2016
8.458
8.476
8.379
8.414
83,273
-0.03(-0.31%)
Sep 06, 2016
8.308
8.449
8.308
8.440
36,316
+0.21(+2.57%)
Sep 02, 2016
8.158
8.229
8.229
8.229
28,375
+0.11(+1.35%)
Sep 01, 2016
8.105
8.194
8.056
8.120
26,359
+0.02(+0.28%)
Aug 31, 2016
8.114
8.176
8.053
8.097
17,232
-0.08(-0.97%)
Aug 30, 2016
8.150
8.238
8.123
8.176
26,676
+0.02(+0.22%)
Aug 29, 2016
8.150
8.220
8.114
8.158
16,158
+0.03(+0.33%)
Aug 26, 2016
8.220
8.317
8.101
8.132
47,067
-0.04(-0.43%)
Aug 25, 2016
8.194
8.211
8.158
8.167
36,141
-0.01(-0.11%)
Aug 24, 2016
8.220
8.308
8.167
8.176
37,189
-0.02(-0.22%)
Aug 23, 2016
8.264
8.308
8.185
8.194
86,128
+0.00(+0.00%)
Aug 22, 2016
8.229
8.255
8.158
8.194
25,612
-0.06(-0.75%)
Aug 19, 2016
8.255
8.260
8.150
8.255
25,349
-0.02(-0.21%)
Aug 18, 2016
8.167
8.291
8.167
8.273
67,603
+0.16(+1.95%)
Aug 17, 2016
8.132
8.147
8.009
8.114
18,078
-0.01(-0.11%)
Aug 16, 2016
8.158
8.158
8.106
8.123
24,203
-0.04(-0.43%)
Aug 15, 2016
8.114
8.167
8.060
8.158
64,119
+0.13(+1.65%)
Aug 12, 2016
8.105
8.110
8.021
8.026
50,531
-0.04(-0.55%)
Aug 11, 2016
8.105
8.132
8.059
8.070
21,830
+0.04(+0.55%)
Aug 10, 2016
8.132
8.132
8.017
8.026
38,048
-0.16(-1.94%)
Aug 09, 2016
8.176
8.194
8.150
8.185
18,094
+0.00(+0.00%)
Aug 08, 2016
8.185
8.194
8.128
8.185
15,114
+0.08(+0.98%)
Aug 05, 2016
8.079
8.167
8.079
8.105
51,493
-0.03(-0.33%)
Aug 04, 2016
8.097
8.163
8.097
8.132
31,104
+0.07(+0.89%)
Aug 03, 2016
7.973
8.078
7.973
8.061
22,920
+0.04(+0.54%)
Aug 02, 2016
8.044
8.053
7.934
8.017
33,821
-0.03(-0.33%)
Aug 01, 2016
8.044
8.107
8.018
8.044
16,728
+0.03(+0.33%)
Jul 29, 2016
8.017
8.044
7.993
8.017
9,370
+0.00(+0.00%)
Jul 28, 2016
8.070
8.070
7.982
8.017
33,128
-0.10(-1.19%)
Jul 27, 2016
8.158
8.158
8.044
8.114
14,374
-0.02(-0.21%)
Jul 26, 2016
8.035
8.141
8.035
8.131
53,639
+0.11(+1.31%)
Jul 25, 2016
8.044
8.087
7.973
8.026
18,779
-0.02(-0.22%)
Jul 22, 2016
8.061
8.061
7.991
8.044
74,486
+0.06(+0.77%)
Jul 21, 2016
8.044
8.097
7.982
7.982
16,268
-0.03(-0.40%)
Jul 20, 2016
7.947
8.053
7.921
8.014
36,854
+0.10(+1.28%)
Jul 19, 2016
7.956
7.999
7.887
7.912
62,179
-0.03(-0.44%)
Jul 18, 2016
7.885
7.997
7.852
7.947
83,340
+0.02(+0.26%)
Jul 15, 2016
7.965
7.965
7.859
7.927
47,235
-0.05(-0.59%)
Jul 14, 2016
7.920
8.000
7.910
7.973
36,230
+0.07(+0.89%)
Jul 13, 2016
7.991
7.999
7.876
7.903
38,776
-0.11(-1.34%)
Jul 12, 2016
7.965
8.026
7.965
8.010
65,263
+0.05(+0.69%)
Jul 11, 2016
7.868
8.017
7.868
7.956
60,616
+0.10(+1.23%)
Jul 08, 2016
7.806
7.894
7.771
7.859
20,931
+0.19(+2.42%)
Jul 07, 2016
7.665
7.795
7.639
7.673
19,814
-0.00(-0.00%)
Jul 05, 2016
7.727
7.727
7.585
7.674
27,834
-0.06(-0.82%)
Jul 01, 2016
7.753
7.737
7.737
7.737
25,651
+0.00(+0.06%)
Jun 30, 2016
7.683
7.753
7.674
7.733
26,396
+0.09(+1.24%)
Jun 29, 2016
7.506
7.647
7.506
7.639
39,765
+0.12(+1.64%)
Jun 28, 2016
7.330
7.515
7.330
7.515
50,613
+0.33(+4.53%)
Jun 27, 2016
7.286
7.286
7.057
7.189
87,306
-0.11(-1.57%)
Jun 24, 2016
7.374
7.453
7.242
7.304
95,856
-0.40(-5.15%)
Jun 23, 2016
7.612
7.735
7.603
7.700
43,710
+0.18(+2.34%)
Jun 22, 2016
7.568
7.656
7.524
7.524
20,771
+0.00(+0.00%)
Jun 21, 2016
7.515
7.542
7.441
7.524
80,739
-0.03(-0.46%)
Jun 20, 2016
7.559
7.602
7.524
7.559
22,158
+0.22(+3.07%)
Jun 17, 2016
7.342
7.403
7.312
7.334
43,361
+0.04(+0.61%)
Jun 16, 2016
7.195
7.290
7.104
7.289
80,254
+0.07(+1.02%)
Jun 15, 2016
7.247
7.325
7.216
7.216
71,916
+0.04(+0.53%)
Jun 14, 2016
7.264
7.290
7.135
7.178
83,959
-0.08(-1.07%)
Jun 13, 2016
7.368
7.420
7.247
7.256
453,861
-0.22(-2.89%)
Jun 10, 2016
7.697
7.697
7.429
7.472
27,207
-0.33(-4.21%)
Jun 09, 2016
7.835
7.835
7.729
7.801
16,828
-0.09(-1.10%)
Jun 08, 2016
7.870
7.912
7.857
7.887
27,861
+0.00(+0.00%)
Jun 07, 2016
7.870
7.913
7.844
7.887
25,809
+0.04(+0.54%)
Jun 06, 2016
7.714
7.859
7.706
7.845
36,288
+0.14(+1.81%)
Jun 03, 2016
7.697
7.723
7.663
7.706
18,428
-0.02(-0.21%)
Jun 02, 2016
7.654
7.722
7.652
7.722
13,302
+0.03(+0.44%)
Jun 01, 2016
7.567
7.697
7.559
7.688
43,936
+0.15(+1.95%)
May 31, 2016
7.507
7.559
7.455
7.541
45,584
+0.05(+0.69%)
May 27, 2016
7.550
7.489
7.489
7.489
18,385
-0.02(-0.29%)
May 26, 2016
7.567
7.567
7.465
7.511
64,083
-0.01(-0.17%)
May 25, 2016
7.515
7.533
7.463
7.524
34,149
+0.02(+0.31%)
May 24, 2016
7.437
7.532
7.437
7.501
13,301
+0.10(+1.32%)
May 23, 2016
7.368
7.463
7.360
7.403
27,653
+0.01(+0.12%)
May 20, 2016
7.351
7.429
7.323
7.394
60,299
+0.13(+1.73%)
May 19, 2016
7.325
7.325
7.178
7.269
136,697
-0.08(-1.12%)
May 18, 2016
7.481
7.481
7.351
7.351
45,995
-0.12(-1.57%)
May 17, 2016
7.533
7.567
7.455
7.468
43,424
-0.04(-0.52%)
May 16, 2016
7.481
7.584
7.446
7.507
32,773
+0.10(+1.40%)
May 13, 2016
7.515
7.602
7.403
7.403
61,050
-0.15(-1.95%)
May 12, 2016
7.671
7.671
7.486
7.550
75,340
-0.11(-1.47%)
May 11, 2016
7.541
7.684
7.541
7.662
15,470
+0.10(+1.37%)
May 10, 2016
7.515
7.559
7.463
7.559
28,654
+0.10(+1.28%)
May 09, 2016
7.567
7.567
7.437
7.463
36,717
-0.15(-1.93%)
May 06, 2016
7.524
7.628
7.481
7.610
26,855
+0.09(+1.15%)
May 05, 2016
7.680
7.697
7.515
7.524
28,563
-0.10(-1.36%)
May 04, 2016
7.619
7.740
7.602
7.628
51,980
-0.03(-0.35%)
May 03, 2016
7.853
7.853
7.654
7.655
40,592
-0.19(-2.45%)
May 02, 2016
7.965
7.974
7.827
7.847
25,269
-0.11(-1.38%)
Apr 29, 2016
8.000
8.086
7.879
7.956
39,888
-0.01(-0.11%)
Apr 28, 2016
8.017
8.098
7.956
7.965
36,532
-0.16(-1.92%)
Apr 27, 2016
8.051
8.129
8.000
8.121
242,738
+0.14(+1.73%)
Apr 26, 2016
7.913
8.026
7.913
7.982
35,581
+0.05(+0.63%)
Apr 25, 2016
8.043
8.043
7.887
7.932
51,406
-0.12(-1.53%)
Apr 22, 2016
8.048
8.069
8.018
8.055
22,705
-0.01(-0.17%)
Apr 21, 2016
8.095
8.121
8.000
8.069
45,577
-0.03(-0.34%)
Apr 20, 2016
8.060
8.171
8.017
8.096
34,236
+0.02(+0.23%)
Apr 19, 2016
8.069
8.112
8.043
8.077
33,372
+0.07(+0.86%)
Apr 18, 2016
7.930
8.051
7.915
8.008
25,427
+0.03(+0.32%)
Apr 15, 2016
8.026
8.077
7.974
7.982
21,626
-0.04(-0.54%)
Apr 14, 2016
8.164
8.164
7.974
8.026
167,951
-0.09(-1.07%)
Apr 13, 2016
8.077
8.129
7.974
8.112
73,489
+0.12(+1.52%)
Apr 12, 2016
7.870
8.015
7.870
7.991
20,034
+0.16(+2.10%)
Apr 11, 2016
7.879
7.948
7.827
7.827
30,402
+0.03(+0.45%)
Apr 08, 2016
7.857
7.861
7.775
7.792
14,021
+0.10(+1.24%)
Apr 07, 2016
7.809
7.809
7.662
7.697
24,955
-0.13(-1.66%)
Apr 06, 2016
7.809
7.844
7.706
7.827
40,806
+0.04(+0.56%)
Apr 05, 2016
7.809
7.809
7.688
7.783
20,534
-0.11(-1.42%)
Apr 04, 2016
8.026
8.026
7.861
7.896
38,199
-0.13(-1.60%)
Apr 01, 2016
8.026
8.026
7.870
8.024
58,497
-0.05(-0.66%)
Mar 31, 2016
8.129
8.181
8.043
8.077
39,309
-0.01(-0.12%)
Mar 30, 2016
8.043
8.112
8.034
8.087
68,831
+0.10(+1.31%)
Mar 29, 2016
7.818
7.982
7.766
7.982
27,210
+0.12(+1.54%)
Mar 28, 2016
7.879
7.896
7.769
7.861
18,240
+0.09(+1.11%)
Mar 24, 2016
7.783
7.775
7.775
7.775
30,410
-0.06(-0.77%)
Mar 23, 2016
8.017
8.017
7.818
7.835
18,504
-0.18(-2.27%)
Mar 22, 2016
8.051
8.077
8.000
8.017
17,767
-0.04(-0.54%)
Mar 21, 2016
8.095
8.141
8.051
8.060
65,497
-0.03(-0.43%)
Mar 18, 2016
8.121
8.190
8.095
8.095
39,626
+0.04(+0.44%)
Mar 17, 2016
7.948
8.064
7.948
8.059
47,352
+0.13(+1.62%)
Mar 16, 2016
7.723
7.930
7.706
7.930
58,269
+0.14(+1.77%)
Mar 15, 2016
7.835
7.835
7.713
7.792
29,431
-0.13(-1.64%)
Mar 14, 2016
7.870
7.939
7.827
7.922
29,053
+0.05(+0.66%)
Mar 11, 2016
7.844
7.904
7.792
7.870
29,089
+0.15(+1.96%)
Mar 10, 2016
7.809
7.809
7.619
7.719
31,144
-0.00(-0.06%)
Mar 09, 2016
7.688
7.757
7.662
7.723
107,802
+0.12(+1.59%)
Mar 08, 2016
7.783
7.783
7.593
7.602
34,933
-0.21(-2.66%)
Mar 07, 2016
7.766
7.853
7.714
7.809
26,576
+0.07(+0.89%)
Mar 04, 2016
7.654
7.835
7.654
7.740
29,517
+0.08(+1.02%)
Mar 03, 2016
7.593
7.662
7.533
7.662
15,378
+0.12(+1.61%)
Mar 02, 2016
7.481
7.559
7.410
7.541
24,802
+0.08(+1.04%)
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.