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
Summit Hotel Properties
(NY:
INN
)
6.020
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2013
7.310
7.383
7.273
7.376
358,484
+0.10(+1.42%)
Apr 29, 2013
7.369
7.406
7.258
7.273
275,577
-0.07(-0.91%)
Apr 26, 2013
7.487
7.487
7.243
7.339
355,526
-0.13(-1.78%)
Apr 25, 2013
7.406
7.583
7.361
7.472
376,044
+0.09(+1.20%)
Apr 24, 2013
7.398
7.435
7.324
7.383
224,072
-0.04(-0.60%)
Apr 23, 2013
7.310
7.450
7.273
7.428
567,692
+0.18(+2.55%)
Apr 22, 2013
7.317
7.317
7.161
7.243
640,288
-0.03(-0.41%)
Apr 19, 2013
7.214
7.317
7.140
7.273
388,506
+0.06(+0.82%)
Apr 18, 2013
7.310
7.324
7.177
7.214
522,128
-0.10(-1.41%)
Apr 17, 2013
7.479
7.524
7.258
7.317
396,487
-0.19(-2.56%)
Apr 16, 2013
7.406
7.531
7.398
7.509
374,131
+0.13(+1.70%)
Apr 15, 2013
7.649
7.671
7.347
7.383
532,909
-0.32(-4.21%)
Apr 12, 2013
7.620
7.708
7.605
7.708
311,233
+0.07(+0.97%)
Apr 11, 2013
7.664
7.701
7.620
7.634
369,247
-0.05(-0.67%)
Apr 10, 2013
7.612
7.723
7.590
7.686
475,595
+0.11(+1.46%)
Apr 09, 2013
7.524
7.612
7.479
7.575
494,536
+0.08(+1.08%)
Apr 08, 2013
7.524
7.537
7.406
7.494
433,967
-0.04(-0.49%)
Apr 05, 2013
7.369
7.590
7.369
7.531
254,899
+0.04(+0.59%)
Apr 04, 2013
7.347
7.502
7.317
7.487
454,370
+0.13(+1.71%)
Apr 03, 2013
7.590
7.620
7.332
7.361
745,070
-0.26(-3.39%)
Apr 02, 2013
7.539
7.767
7.531
7.620
652,239
+0.14(+1.88%)
Apr 01, 2013
7.694
7.708
7.420
7.479
418,786
-0.25(-3.25%)
Mar 28, 2013
7.649
7.730
7.539
7.730
662,509
+0.11(+1.45%)
Mar 27, 2013
7.443
7.627
7.413
7.620
457,997
+0.14(+1.88%)
Mar 26, 2013
7.479
7.487
7.420
7.479
260,055
+0.03(+0.40%)
Mar 25, 2013
7.406
7.457
7.354
7.450
317,550
+0.04(+0.60%)
Mar 22, 2013
7.443
7.494
7.340
7.406
465,573
-0.04(-0.50%)
Mar 21, 2013
7.376
7.450
7.273
7.443
509,387
+0.05(+0.70%)
Mar 20, 2013
7.487
7.494
7.332
7.391
356,036
-0.09(-1.18%)
Mar 19, 2013
7.502
7.509
7.369
7.479
476,779
+0.01(+0.20%)
Mar 18, 2013
7.561
7.598
7.428
7.465
495,264
-0.15(-1.94%)
Mar 15, 2013
7.383
7.649
7.369
7.612
2,032,332
+0.32(+4.35%)
Mar 14, 2013
7.191
7.302
7.155
7.295
1,037,190
+0.09(+1.23%)
Mar 13, 2013
7.155
7.258
7.070
7.206
654,076
+0.03(+0.41%)
Mar 12, 2013
7.273
7.273
7.059
7.177
1,139,867
+0.01(+0.21%)
Mar 11, 2013
7.251
7.290
7.096
7.162
1,064,439
-0.16(-2.12%)
Mar 08, 2013
7.302
7.376
7.221
7.317
366,002
+0.07(+0.92%)
Mar 07, 2013
7.236
7.287
7.169
7.251
285,282
-0.01(-0.10%)
Mar 06, 2013
7.258
7.310
7.188
7.258
356,062
+0.05(+0.72%)
Mar 05, 2013
7.339
7.361
7.118
7.206
797,717
-0.08(-1.11%)
Mar 04, 2013
7.236
7.376
7.236
7.287
610,397
+0.07(+0.92%)
Mar 01, 2013
7.044
7.236
7.014
7.221
672,394
+0.13(+1.87%)
Feb 28, 2013
7.040
7.155
7.036
7.088
1,487,677
+0.09(+1.27%)
Feb 27, 2013
6.940
7.088
6.911
7.000
1,030,119
+0.16(+2.27%)
Feb 26, 2013
6.837
6.896
6.785
6.844
759,815
+0.00(+0.00%)
Feb 22, 2013
6.852
6.896
6.741
6.844
386,110
+0.04(+0.54%)
Feb 21, 2013
6.815
6.830
6.704
6.808
554,988
-0.03(-0.43%)
Feb 20, 2013
6.911
6.925
6.837
6.837
583,688
-0.08(-1.17%)
Feb 19, 2013
6.933
6.962
6.881
6.918
349,320
-0.02(-0.32%)
Feb 15, 2013
7.066
7.066
6.793
6.940
505,656
-0.11(-1.57%)
Feb 14, 2013
6.977
7.103
6.977
7.051
626,468
+0.15(+2.14%)
Feb 13, 2013
6.948
6.948
6.867
6.904
265,122
-0.03(-0.43%)
Feb 12, 2013
6.889
6.948
6.881
6.933
351,070
+0.04(+0.64%)
Feb 11, 2013
6.889
6.940
6.808
6.889
598,457
-0.06(-0.85%)
Feb 08, 2013
6.874
6.963
6.867
6.948
313,937
+0.10(+1.51%)
Feb 07, 2013
6.948
6.948
6.800
6.844
692,070
-0.07(-1.07%)
Feb 06, 2013
6.918
7.007
6.874
6.918
594,253
-0.04(-0.53%)
Feb 04, 2013
6.933
7.014
6.896
6.955
555,479
+0.00(+0.00%)
Feb 01, 2013
6.830
7.007
6.785
6.955
1,799,959
+0.17(+2.50%)
Jan 31, 2013
6.837
6.904
6.756
6.785
3,403,626
-0.04(-0.65%)
Jan 30, 2013
7.000
7.014
6.822
6.830
841,424
-0.16(-2.22%)
Jan 29, 2013
7.000
7.066
6.963
6.985
1,006,661
-0.01(-0.11%)
Jan 28, 2013
6.992
7.028
6.940
6.992
1,015,864
+0.03(+0.42%)
Jan 25, 2013
7.022
7.022
6.940
6.963
685,650
-0.01(-0.21%)
Jan 24, 2013
6.977
7.029
6.918
6.977
395,568
-0.01(-0.11%)
Jan 23, 2013
7.022
7.036
6.948
6.985
472,643
-0.02(-0.32%)
Jan 22, 2013
6.852
7.016
6.830
7.007
535,165
+0.14(+2.04%)
Jan 18, 2013
6.852
6.889
6.785
6.867
495,061
+0.02(+0.32%)
Jan 17, 2013
6.763
6.926
6.748
6.844
497,366
+0.08(+1.20%)
Jan 16, 2013
6.748
6.778
6.719
6.763
510,537
-0.01(-0.11%)
Jan 15, 2013
6.741
6.778
6.719
6.771
753,505
+0.02(+0.33%)
Jan 14, 2013
6.748
6.796
6.741
6.748
858,990
+0.01(+0.22%)
Jan 11, 2013
6.741
6.756
6.675
6.734
1,068,268
+0.01(+0.22%)
Jan 10, 2013
6.704
6.763
6.682
6.719
2,426,430
+0.06(+0.89%)
Jan 09, 2013
6.808
6.852
6.660
6.660
11,114,672
-0.09(-1.31%)
Jan 08, 2013
6.889
6.940
6.627
6.748
1,027,107
-0.27(-3.79%)
Jan 07, 2013
7.088
7.140
7.011
7.014
269,019
-0.13(-1.76%)
Jan 04, 2013
7.162
7.199
7.111
7.140
310,407
+0.03(+0.42%)
Jan 03, 2013
7.125
7.177
7.088
7.110
224,669
+0.01(+0.10%)
Jan 02, 2013
7.081
7.214
7.014
7.103
463,923
+0.09(+1.26%)
Dec 31, 2012
6.881
7.029
6.804
7.014
269,811
+0.12(+1.71%)
Dec 28, 2012
6.859
6.970
6.859
6.896
200,039
+0.02(+0.32%)
Dec 27, 2012
6.837
6.876
6.756
6.874
134,403
+0.02(+0.32%)
Dec 26, 2012
6.896
6.904
6.830
6.852
109,054
-0.03(-0.43%)
Dec 24, 2012
6.837
6.918
6.830
6.881
66,559
+0.01(+0.22%)
Dec 21, 2012
6.881
6.887
6.763
6.867
505,434
-0.01(-0.21%)
Dec 20, 2012
6.660
6.881
6.659
6.881
232,286
+0.21(+3.10%)
Dec 19, 2012
6.586
6.712
6.549
6.675
192,102
+0.08(+1.23%)
Dec 18, 2012
6.483
6.630
6.453
6.593
287,526
+0.12(+1.82%)
Dec 17, 2012
6.298
6.475
6.291
6.475
160,812
+0.21(+3.30%)
Dec 14, 2012
6.283
6.298
6.209
6.269
272,043
-0.04(-0.59%)
Dec 13, 2012
6.320
6.328
6.239
6.305
169,845
+0.00(+0.00%)
Dec 12, 2012
6.357
6.387
6.291
6.305
271,238
-0.05(-0.81%)
Dec 11, 2012
6.379
6.387
6.328
6.357
215,923
-0.02(-0.35%)
Dec 10, 2012
6.424
6.438
6.350
6.379
132,424
-0.03(-0.46%)
Dec 07, 2012
6.475
6.483
6.372
6.409
126,389
-0.05(-0.80%)
Dec 06, 2012
6.461
6.490
6.424
6.461
213,079
-0.02(-0.34%)
Dec 05, 2012
6.571
6.593
6.483
6.483
239,062
-0.08(-1.24%)
Dec 04, 2012
6.520
6.615
6.501
6.564
359,651
+0.08(+1.25%)
Nov 30, 2012
6.453
6.490
6.401
6.483
588,528
+0.06(+0.92%)
Nov 29, 2012
6.497
6.537
6.424
6.424
509,470
-0.01(-0.23%)
Nov 28, 2012
6.468
6.468
6.370
6.438
164,408
-0.04(-0.68%)
Nov 27, 2012
6.497
6.575
6.461
6.483
266,105
-0.01(-0.11%)
Nov 26, 2012
6.475
6.490
6.413
6.490
224,936
+0.01(+0.23%)
Nov 23, 2012
6.505
6.564
6.453
6.475
242,558
+0.01(+0.11%)
Nov 21, 2012
6.246
6.520
6.246
6.468
1,301,628
+0.26(+4.16%)
Nov 20, 2012
6.261
6.276
6.158
6.209
193,366
-0.04(-0.71%)
Nov 19, 2012
6.084
6.254
6.084
6.254
244,074
+0.21(+3.42%)
Nov 16, 2012
5.958
6.054
5.922
6.047
197,121
+0.07(+1.11%)
Nov 15, 2012
6.047
6.077
5.981
5.981
260,394
-0.04(-0.61%)
Nov 14, 2012
6.180
6.180
6.010
6.018
259,604
-0.13(-2.16%)
Nov 13, 2012
6.114
6.187
6.018
6.150
336,348
+0.07(+1.09%)
Nov 12, 2012
6.077
6.121
6.054
6.084
125,377
+0.03(+0.49%)
Nov 09, 2012
5.973
6.091
5.944
6.054
214,761
+0.04(+0.61%)
Nov 08, 2012
6.047
6.158
6.018
6.018
355,142
-0.04(-0.61%)
Nov 07, 2012
6.091
6.114
6.003
6.054
242,209
-0.11(-1.80%)
Nov 06, 2012
6.128
6.209
6.040
6.165
211,201
+0.02(+0.36%)
Nov 05, 2012
6.195
6.195
6.114
6.143
183,950
-0.02(-0.36%)
Nov 02, 2012
6.150
6.173
6.077
6.165
251,317
+0.04(+0.72%)
Nov 01, 2012
6.128
6.217
6.084
6.121
279,980
+0.02(+0.36%)
Oct 31, 2012
6.054
6.202
6.054
6.099
1,523,648
+0.03(+0.49%)
Oct 26, 2012
6.106
6.069
6.069
6.069
221,170
-0.01(-0.24%)
Oct 25, 2012
6.091
6.091
6.003
6.084
285,256
+0.03(+0.49%)
Oct 24, 2012
6.025
6.054
6.003
6.054
138,478
+0.03(+0.49%)
Oct 23, 2012
6.062
6.078
5.995
6.025
253,591
-0.01(-0.12%)
Oct 19, 2012
6.047
6.106
5.988
6.032
543,960
-0.05(-0.85%)
Oct 18, 2012
6.106
6.143
6.054
6.084
333,755
-0.01(-0.24%)
Oct 17, 2012
6.054
6.099
6.018
6.099
954,184
+0.04(+0.73%)
Oct 16, 2012
6.054
6.069
5.988
6.054
323,861
+0.02(+0.37%)
Oct 15, 2012
6.018
6.054
6.003
6.032
268,179
+0.01(+0.25%)
Oct 12, 2012
6.025
6.054
6.010
6.018
326,031
-0.01(-0.12%)
Oct 11, 2012
6.054
6.054
6.018
6.025
115,481
-0.01(-0.12%)
Oct 10, 2012
6.032
6.077
6.010
6.032
190,164
-0.01(-0.12%)
Oct 09, 2012
6.040
6.077
6.018
6.040
480,085
-0.01(-0.24%)
Oct 08, 2012
6.032
6.062
6.018
6.054
224,180
+0.00(+0.00%)
Oct 05, 2012
6.054
6.121
6.018
6.054
265,790
+0.01(+0.24%)
Oct 04, 2012
6.121
6.158
6.025
6.040
328,529
-0.08(-1.33%)
Oct 03, 2012
6.136
6.150
6.054
6.121
292,658
-0.01(-0.24%)
Oct 02, 2012
6.121
6.173
6.106
6.136
304,788
+0.03(+0.48%)
Oct 01, 2012
6.320
6.387
6.091
6.106
726,234
-0.20(-3.16%)
Sep 28, 2012
6.239
6.335
6.180
6.305
5,813,186
+0.22(+3.64%)
Sep 27, 2012
5.944
6.173
5.840
6.084
977,576
-0.25(-3.96%)
Sep 26, 2012
6.320
6.401
6.298
6.335
105,957
+0.04(+0.70%)
Sep 25, 2012
6.497
6.586
6.283
6.291
142,828
-0.22(-3.40%)
Sep 24, 2012
6.534
6.638
6.490
6.512
244,628
-0.09(-1.34%)
Sep 21, 2012
6.571
6.616
6.542
6.601
198,701
+0.13(+1.94%)
Sep 20, 2012
6.394
6.483
6.365
6.475
72,302
+0.03(+0.46%)
Sep 19, 2012
6.490
6.490
6.394
6.446
132,451
-0.01(-0.11%)
Sep 18, 2012
6.512
6.527
6.394
6.453
113,288
-0.09(-1.35%)
Sep 17, 2012
6.490
6.579
6.424
6.542
129,210
+0.04(+0.68%)
Sep 14, 2012
6.365
6.527
6.365
6.497
233,583
+0.18(+2.80%)
Sep 13, 2012
6.342
6.379
6.305
6.320
169,852
+0.01(+0.12%)
Sep 12, 2012
6.379
6.379
6.283
6.313
244,170
-0.05(-0.81%)
Sep 11, 2012
6.387
6.438
6.361
6.365
120,145
-0.02(-0.35%)
Sep 10, 2012
6.416
6.424
6.379
6.387
72,705
-0.01(-0.23%)
Sep 07, 2012
6.424
6.424
6.379
6.401
103,184
-0.01(-0.12%)
Sep 06, 2012
6.394
6.446
6.335
6.409
290,395
+0.07(+1.05%)
Sep 05, 2012
6.424
6.424
6.305
6.342
133,238
-0.04(-0.69%)
Sep 04, 2012
6.305
6.424
6.232
6.387
169,247
+0.10(+1.53%)
Aug 31, 2012
6.335
6.372
6.173
6.291
830,657
+0.01(+0.12%)
Aug 30, 2012
6.328
6.341
6.254
6.283
81,520
-0.10(-1.50%)
Aug 29, 2012
6.335
6.413
6.313
6.379
89,684
+0.05(+0.82%)
Aug 27, 2012
6.320
6.365
6.276
6.328
103,614
+0.02(+0.35%)
Aug 24, 2012
6.276
6.320
6.239
6.305
54,049
+0.01(+0.12%)
Aug 23, 2012
6.357
6.357
6.228
6.298
54,007
-0.06(-0.93%)
Aug 22, 2012
6.394
6.416
6.317
6.357
70,162
-0.06(-0.92%)
Aug 21, 2012
6.453
6.475
6.298
6.416
167,381
+0.00(+0.00%)
Aug 20, 2012
6.357
6.461
6.239
6.416
105,269
+0.03(+0.46%)
Aug 17, 2012
6.269
6.401
6.254
6.387
194,280
+0.10(+1.53%)
Aug 16, 2012
6.239
6.298
6.180
6.291
203,729
+0.05(+0.83%)
Aug 15, 2012
6.232
6.269
6.209
6.239
90,087
+0.00(+0.00%)
Aug 14, 2012
6.121
6.313
6.106
6.239
382,158
+0.17(+2.80%)
Aug 13, 2012
6.114
6.128
6.041
6.069
78,457
-0.04(-0.60%)
Aug 10, 2012
5.899
6.150
5.899
6.106
261,721
+0.24(+4.16%)
Aug 09, 2012
5.899
5.944
5.855
5.862
84,077
-0.10(-1.73%)
Aug 08, 2012
6.003
6.054
5.929
5.966
77,473
-0.08(-1.34%)
Aug 07, 2012
6.150
6.150
6.025
6.047
100,080
-0.06(-0.97%)
Aug 06, 2012
6.128
6.195
6.099
6.106
83,934
-0.04(-0.60%)
Aug 03, 2012
6.003
6.239
6.003
6.143
182,715
+0.17(+2.84%)
Aug 02, 2012
5.973
6.054
5.944
5.973
95,724
-0.01(-0.25%)
Aug 01, 2012
6.165
6.173
5.988
5.988
132,926
-0.14(-2.29%)
Jul 31, 2012
6.106
6.217
6.106
6.128
70,158
+0.00(+0.00%)
Jul 30, 2012
6.121
6.158
6.062
6.128
71,643
+0.03(+0.48%)
Jul 27, 2012
6.032
6.106
6.018
6.099
128,563
+0.10(+1.72%)
Jul 26, 2012
5.855
6.010
5.774
5.995
172,607
+0.20(+3.44%)
Jul 25, 2012
5.693
5.826
5.648
5.796
87,201
+0.16(+2.75%)
Jul 24, 2012
5.752
5.759
5.634
5.641
89,035
-0.08(-1.42%)
Jul 23, 2012
5.774
5.833
5.722
5.722
112,972
-0.13(-2.27%)
Jul 20, 2012
5.811
5.855
5.730
5.855
170,343
+0.01(+0.25%)
Jul 19, 2012
6.032
6.081
5.826
5.840
398,928
-0.18(-3.06%)
Jul 18, 2012
6.040
6.084
5.966
6.025
45,975
-0.01(-0.12%)
Jul 17, 2012
5.899
6.091
5.855
6.032
79,166
+0.15(+2.51%)
Jul 16, 2012
5.870
5.936
5.870
5.885
58,461
-0.01(-0.13%)
Jul 13, 2012
5.885
5.951
5.848
5.892
132,305
+0.01(+0.25%)
Jul 12, 2012
5.899
5.922
5.833
5.877
106,196
-0.04(-0.75%)
Jul 11, 2012
5.995
5.995
5.862
5.922
254,971
-0.06(-0.99%)
Jul 10, 2012
6.136
6.187
5.966
5.981
96,060
-0.10(-1.70%)
Jul 09, 2012
6.106
6.202
6.025
6.084
109,041
-0.04(-0.72%)
Jul 06, 2012
6.150
6.313
6.114
6.128
97,695
-0.10(-1.66%)
Jul 05, 2012
6.298
6.383
6.187
6.232
141,125
-0.07(-1.17%)
Jul 03, 2012
6.291
6.394
6.246
6.305
114,259
+0.00(+0.00%)
Jul 02, 2012
6.180
6.313
6.121
6.305
139,419
+0.13(+2.03%)
Jun 29, 2012
6.062
6.202
6.003
6.180
141,156
+0.23(+3.85%)
Jun 28, 2012
5.944
6.010
5.907
5.951
90,312
-0.04(-0.74%)
Jun 27, 2012
5.966
6.091
5.936
5.995
197,557
+0.03(+0.49%)
Jun 26, 2012
5.914
5.995
5.877
5.966
86,657
+0.07(+1.25%)
Jun 25, 2012
6.121
6.158
5.892
5.892
116,151
-0.30(-4.89%)
Jun 22, 2012
6.246
6.254
6.128
6.195
653,255
-0.03(-0.47%)
Jun 21, 2012
6.224
6.283
6.128
6.224
103,966
-0.02(-0.35%)
Jun 20, 2012
6.350
6.350
6.173
6.246
127,118
-0.09(-1.40%)
Jun 19, 2012
6.209
6.372
6.180
6.335
340,302
+0.15(+2.39%)
Jun 18, 2012
6.180
6.269
6.150
6.187
203,727
-0.01(-0.24%)
Jun 15, 2012
6.261
6.320
6.142
6.202
268,694
-0.07(-1.18%)
Jun 14, 2012
6.195
6.276
6.187
6.276
142,952
+0.08(+1.31%)
Jun 13, 2012
6.128
6.276
6.128
6.195
154,400
+0.08(+1.33%)
Jun 12, 2012
6.165
6.239
6.062
6.114
130,350
-0.01(-0.12%)
Jun 11, 2012
6.121
6.269
6.025
6.121
173,577
+0.06(+0.97%)
Jun 08, 2012
6.032
6.084
5.995
6.062
164,400
+0.03(+0.49%)
Jun 07, 2012
5.988
6.099
5.958
6.032
189,624
+0.10(+1.62%)
Jun 06, 2012
5.870
5.944
5.803
5.936
286,529
+0.12(+2.03%)
Jun 05, 2012
5.641
5.833
5.626
5.818
174,525
+0.18(+3.28%)
Jun 04, 2012
5.744
5.759
5.575
5.634
125,713
-0.07(-1.29%)
Jun 01, 2012
5.796
5.885
5.685
5.707
156,713
-0.18(-3.01%)
May 31, 2012
5.899
5.929
5.796
5.885
176,105
+0.01(+0.25%)
May 30, 2012
5.958
6.040
5.870
5.870
136,843
-0.07(-1.24%)
May 29, 2012
5.958
5.995
5.914
5.944
145,850
+0.01(+0.25%)
May 25, 2012
5.641
5.951
5.634
5.929
124,650
+0.30(+5.38%)
May 24, 2012
5.663
5.693
5.552
5.626
98,854
-0.01(-0.13%)
May 23, 2012
5.670
5.730
5.611
5.634
144,413
-0.10(-1.80%)
May 22, 2012
5.715
5.796
5.641
5.737
165,463
-0.01(-0.13%)
May 21, 2012
5.523
5.759
5.486
5.744
214,139
+0.21(+3.87%)
May 18, 2012
5.944
5.959
5.508
5.530
396,161
-0.39(-6.61%)
May 17, 2012
5.826
5.988
5.826
5.922
146,801
+0.01(+0.12%)
May 16, 2012
5.936
6.106
5.907
5.914
184,249
+0.03(+0.50%)
May 15, 2012
5.818
5.951
5.781
5.885
127,894
+0.04(+0.76%)
May 14, 2012
5.848
5.870
5.781
5.840
121,533
-0.07(-1.25%)
May 11, 2012
5.995
6.054
5.833
5.914
158,068
-0.14(-2.32%)
May 10, 2012
6.077
6.143
6.025
6.054
94,245
+0.02(+0.37%)
May 09, 2012
6.062
6.117
6.010
6.032
111,925
-0.08(-1.33%)
May 08, 2012
6.091
6.165
6.054
6.114
115,508
-0.03(-0.48%)
May 07, 2012
6.173
6.195
6.069
6.143
135,930
-0.02(-0.36%)
May 04, 2012
6.165
6.191
6.091
6.165
170,803
-0.02(-0.36%)
May 03, 2012
6.180
6.239
6.091
6.187
154,942
-0.01(-0.12%)
May 02, 2012
6.143
6.239
6.114
6.195
522,661
+0.00(+0.00%)
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.