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 29, 2016
8.747
8.747
8.595
8.678
521,104
-0.08(-0.87%)
Apr 28, 2016
8.793
8.838
8.697
8.755
1,161,803
-0.04(-0.43%)
Apr 27, 2016
8.671
8.808
8.636
8.793
520,934
+0.09(+1.05%)
Apr 26, 2016
8.640
8.747
8.579
8.701
299,779
+0.13(+1.51%)
Apr 25, 2016
8.420
8.579
8.366
8.572
389,204
+0.15(+1.81%)
Apr 22, 2016
8.557
8.610
8.404
8.420
555,655
-0.10(-1.16%)
Apr 21, 2016
8.640
8.648
8.450
8.519
385,051
-0.10(-1.15%)
Apr 20, 2016
8.747
8.755
8.564
8.618
341,752
-0.14(-1.57%)
Apr 19, 2016
8.755
8.793
8.678
8.755
401,690
+0.00(+0.00%)
Apr 18, 2016
8.755
8.793
8.709
8.755
459,030
-0.02(-0.26%)
Apr 15, 2016
8.762
8.808
8.755
8.777
409,783
-0.02(-0.17%)
Apr 14, 2016
8.793
8.815
8.724
8.793
471,118
-0.02(-0.26%)
Apr 13, 2016
8.793
8.823
8.747
8.815
717,871
+0.06(+0.70%)
Apr 12, 2016
8.663
8.869
8.648
8.755
441,497
+0.14(+1.68%)
Apr 11, 2016
8.709
8.755
8.557
8.610
1,129,985
-0.04(-0.44%)
Apr 08, 2016
8.633
8.777
8.610
8.648
225,994
+0.08(+0.89%)
Apr 07, 2016
8.625
8.762
8.519
8.572
624,939
-0.12(-1.40%)
Apr 06, 2016
8.701
8.701
8.564
8.694
428,594
+0.00(+0.00%)
Apr 05, 2016
8.831
8.861
8.678
8.694
601,501
-0.21(-2.31%)
Apr 04, 2016
8.899
8.983
8.869
8.899
372,122
-0.01(-0.09%)
Apr 01, 2016
9.029
9.044
8.869
8.907
434,347
-0.21(-2.26%)
Mar 31, 2016
8.914
9.112
8.838
9.112
678,754
+0.18(+2.05%)
Mar 30, 2016
8.975
9.006
8.884
8.930
364,994
+0.02(+0.17%)
Mar 29, 2016
8.678
8.945
8.671
8.914
665,139
+0.24(+2.81%)
Mar 28, 2016
8.686
8.751
8.579
8.671
391,201
+0.04(+0.44%)
Mar 24, 2016
8.473
8.633
8.633
8.633
476,706
+0.08(+0.98%)
Mar 23, 2016
8.777
8.777
8.541
8.549
609,060
-0.23(-2.60%)
Mar 22, 2016
8.930
8.972
8.716
8.777
439,945
-0.18(-2.04%)
Mar 21, 2016
9.051
9.082
8.884
8.960
530,281
-0.13(-1.42%)
Mar 18, 2016
9.051
9.272
9.044
9.090
774,091
+0.09(+1.02%)
Mar 17, 2016
8.937
9.082
8.899
8.998
873,356
+0.05(+0.51%)
Mar 16, 2016
8.922
9.059
8.881
8.952
532,375
-0.03(-0.34%)
Mar 15, 2016
8.914
9.112
8.869
8.983
432,281
+0.04(+0.43%)
Mar 14, 2016
8.975
9.097
8.876
8.945
492,238
-0.05(-0.51%)
Mar 11, 2016
8.876
9.006
8.869
8.991
390,971
+0.22(+2.52%)
Mar 10, 2016
8.998
9.090
8.716
8.770
622,118
-0.02(-0.26%)
Mar 09, 2016
8.755
8.853
8.724
8.793
857,232
+0.05(+0.52%)
Mar 08, 2016
8.800
8.831
8.694
8.747
874,520
-0.08(-0.86%)
Mar 07, 2016
8.892
8.945
8.671
8.823
914,428
-0.09(-1.02%)
Mar 04, 2016
8.762
8.937
8.694
8.914
712,101
+0.16(+1.83%)
Mar 03, 2016
8.656
8.815
8.595
8.755
568,088
+0.13(+1.50%)
Mar 02, 2016
8.321
8.633
8.267
8.625
546,734
+0.30(+3.56%)
Mar 01, 2016
8.298
8.328
8.252
8.328
365,911
+0.10(+1.20%)
Feb 29, 2016
8.229
8.321
8.206
8.229
670,266
+0.01(+0.09%)
Feb 26, 2016
8.206
8.283
8.100
8.222
574,719
+0.04(+0.47%)
Feb 25, 2016
8.191
8.625
8.054
8.184
667,890
+0.37(+4.67%)
Feb 24, 2016
7.712
7.871
7.613
7.818
322,062
+0.04(+0.49%)
Feb 23, 2016
7.818
7.948
7.734
7.780
442,515
-0.08(-0.97%)
Feb 22, 2016
7.894
8.016
7.830
7.856
465,877
+0.06(+0.78%)
Feb 19, 2016
7.788
7.856
7.750
7.795
442,447
+0.00(+0.00%)
Feb 18, 2016
7.681
7.902
7.639
7.795
714,980
+0.14(+1.79%)
Feb 17, 2016
7.567
7.845
7.567
7.658
599,349
+0.14(+1.93%)
Feb 16, 2016
7.430
7.559
7.392
7.514
484,503
+0.17(+2.28%)
Feb 12, 2016
7.202
7.346
7.346
7.346
553,289
+0.24(+3.32%)
Feb 11, 2016
7.095
7.240
7.046
7.110
575,899
-0.10(-1.40%)
Feb 10, 2016
7.219
7.444
7.143
7.211
665,423
+0.08(+1.16%)
Feb 09, 2016
7.128
7.286
7.098
7.128
694,103
-0.10(-1.35%)
Feb 08, 2016
7.249
7.283
7.095
7.226
559,706
-0.12(-1.64%)
Feb 05, 2016
7.331
7.392
7.234
7.346
728,155
-0.05(-0.61%)
Feb 04, 2016
7.346
7.422
7.271
7.392
695,196
+0.05(+0.61%)
Feb 03, 2016
7.331
7.354
7.196
7.346
672,974
+0.08(+1.03%)
Feb 02, 2016
7.346
7.346
7.166
7.271
466,017
-0.17(-2.22%)
Feb 01, 2016
7.542
7.542
7.294
7.437
543,026
-0.20(-2.56%)
Jan 29, 2016
7.444
7.662
7.437
7.632
907,461
+0.23(+3.05%)
Jan 28, 2016
7.459
7.512
7.369
7.407
442,254
+0.04(+0.51%)
Jan 27, 2016
7.557
7.602
7.361
7.369
595,567
-0.23(-2.97%)
Jan 26, 2016
7.249
7.610
7.196
7.595
963,016
+0.41(+5.65%)
Jan 25, 2016
7.234
7.459
7.162
7.189
697,826
-0.08(-1.14%)
Jan 22, 2016
7.211
7.354
7.083
7.271
889,655
+0.13(+1.79%)
Jan 21, 2016
7.113
7.234
7.061
7.143
779,155
+0.02(+0.32%)
Jan 20, 2016
6.858
7.256
6.767
7.121
2,111,692
+0.14(+2.05%)
Jan 19, 2016
7.098
7.136
6.914
6.978
988,316
-0.04(-0.54%)
Jan 15, 2016
7.166
7.016
7.016
7.016
1,266,593
-0.35(-4.80%)
Jan 14, 2016
7.587
7.587
7.331
7.369
1,239,192
-0.17(-2.20%)
Jan 13, 2016
8.046
8.023
7.519
7.534
1,015,080
-0.51(-6.36%)
Jan 12, 2016
8.414
8.429
7.993
8.046
664,671
-0.29(-3.52%)
Jan 11, 2016
8.106
8.365
8.091
8.339
798,274
+0.25(+3.07%)
Jan 08, 2016
8.384
8.489
8.083
8.091
996,274
-0.05(-0.55%)
Jan 07, 2016
8.181
8.309
8.128
8.136
887,269
-0.23(-2.79%)
Jan 06, 2016
8.580
8.655
8.309
8.369
774,622
-0.33(-3.80%)
Jan 05, 2016
8.610
8.749
8.527
8.700
1,125,290
+0.11(+1.22%)
Jan 04, 2016
8.768
8.790
8.527
8.595
665,720
-0.39(-4.35%)
Dec 31, 2015
9.144
8.986
8.986
8.986
548,715
-0.19(-2.05%)
Dec 30, 2015
9.256
9.301
9.136
9.174
384,036
-0.08(-0.89%)
Dec 29, 2015
9.151
9.279
9.121
9.256
676,463
+0.14(+1.48%)
Dec 28, 2015
9.091
9.140
9.008
9.121
255,443
+0.01(+0.08%)
Dec 24, 2015
9.136
9.113
9.113
9.113
132,457
-0.02(-0.25%)
Dec 23, 2015
9.083
9.136
8.971
9.136
430,996
+0.11(+1.25%)
Dec 22, 2015
9.001
9.129
8.922
9.023
552,762
+0.05(+0.50%)
Dec 21, 2015
8.813
8.993
8.798
8.978
540,588
+0.23(+2.58%)
Dec 18, 2015
9.136
9.136
8.730
8.753
1,513,589
-0.38(-4.20%)
Dec 17, 2015
9.256
9.279
9.083
9.136
482,519
-0.12(-1.30%)
Dec 16, 2015
9.159
9.271
9.098
9.256
788,430
+0.16(+1.74%)
Dec 15, 2015
9.106
9.166
9.046
9.098
481,499
+0.05(+0.58%)
Dec 14, 2015
9.113
9.219
8.948
9.046
418,320
-0.09(-0.99%)
Dec 11, 2015
9.129
9.324
9.046
9.136
907,993
-0.13(-1.38%)
Dec 10, 2015
9.159
9.317
9.121
9.264
544,317
+0.11(+1.23%)
Dec 09, 2015
9.144
9.377
9.121
9.151
893,671
-0.02(-0.25%)
Dec 08, 2015
9.362
9.407
9.106
9.174
666,717
-0.26(-2.71%)
Dec 07, 2015
9.444
9.538
9.309
9.429
308,799
-0.02(-0.24%)
Dec 04, 2015
9.422
9.640
9.422
9.452
505,521
+0.05(+0.56%)
Dec 03, 2015
9.745
9.783
9.384
9.399
543,991
-0.32(-3.25%)
Dec 02, 2015
10.12
10.12
9.677
9.715
475,934
-0.43(-4.22%)
Dec 01, 2015
10.07
10.20
9.986
10.14
345,078
+0.12(+1.20%)
Nov 30, 2015
10.14
10.23
9.994
10.02
574,084
-0.11(-1.04%)
Nov 27, 2015
9.963
10.13
9.911
10.13
174,273
+0.15(+1.51%)
Nov 25, 2015
9.805
9.978
9.978
9.978
207,862
+0.16(+1.61%)
Nov 24, 2015
9.730
9.828
9.602
9.820
201,298
+0.04(+0.38%)
Nov 23, 2015
9.647
9.783
9.625
9.783
257,737
+0.11(+1.17%)
Nov 20, 2015
9.677
9.723
9.617
9.670
498,753
+0.06(+0.63%)
Nov 19, 2015
9.625
9.715
9.505
9.610
180,287
-0.02(-0.23%)
Nov 18, 2015
9.655
9.655
9.482
9.632
445,656
+0.00(+0.00%)
Nov 17, 2015
9.828
9.865
9.632
9.632
274,606
-0.12(-1.23%)
Nov 16, 2015
9.685
9.760
9.580
9.753
362,235
+0.06(+0.62%)
Nov 13, 2015
9.828
9.911
9.685
9.692
446,808
-0.21(-2.13%)
Nov 12, 2015
9.941
10.08
9.880
9.903
285,903
-0.07(-0.70%)
Nov 11, 2015
10.17
10.24
9.965
9.973
548,955
-0.19(-1.91%)
Nov 10, 2015
9.980
10.20
9.917
10.17
632,276
+0.18(+1.79%)
Nov 09, 2015
10.01
10.08
9.816
9.987
339,295
-0.13(-1.25%)
Nov 06, 2015
9.973
10.14
9.876
10.11
442,399
+0.07(+0.67%)
Nov 05, 2015
10.11
10.11
9.991
10.05
349,993
-0.01(-0.15%)
Nov 04, 2015
10.16
10.24
9.995
10.06
572,954
-0.09(-0.88%)
Nov 03, 2015
9.883
10.25
9.879
10.15
645,799
+0.27(+2.72%)
Nov 02, 2015
9.742
9.913
9.697
9.883
389,771
+0.13(+1.38%)
Oct 30, 2015
9.846
9.868
9.637
9.749
373,629
-0.12(-1.21%)
Oct 29, 2015
9.838
9.898
9.764
9.868
330,334
-0.02(-0.23%)
Oct 28, 2015
9.533
9.891
9.533
9.891
533,886
+0.39(+4.08%)
Oct 27, 2015
9.428
9.570
9.376
9.503
417,941
+0.03(+0.31%)
Oct 26, 2015
9.473
9.592
9.339
9.473
637,756
+0.01(+0.08%)
Oct 23, 2015
9.838
9.838
9.451
9.466
681,567
-0.35(-3.57%)
Oct 22, 2015
9.712
9.824
9.630
9.816
470,533
+0.19(+2.01%)
Oct 21, 2015
9.965
10.06
9.570
9.622
473,093
-0.37(-3.66%)
Oct 20, 2015
9.838
10.03
9.801
9.987
346,244
+0.11(+1.13%)
Oct 19, 2015
9.630
9.898
9.585
9.876
406,045
+0.19(+2.00%)
Oct 16, 2015
9.645
9.697
9.540
9.682
445,440
+0.07(+0.78%)
Oct 15, 2015
9.414
9.615
9.332
9.607
245,331
+0.25(+2.71%)
Oct 14, 2015
9.414
9.563
9.324
9.354
339,688
-0.06(-0.63%)
Oct 13, 2015
9.578
9.660
9.347
9.414
383,164
-0.19(-2.02%)
Oct 12, 2015
9.615
9.727
9.592
9.607
237,279
+0.00(+0.00%)
Oct 09, 2015
9.674
9.674
9.510
9.607
313,400
-0.04(-0.46%)
Oct 08, 2015
9.488
9.682
9.473
9.652
441,707
+0.16(+1.65%)
Oct 07, 2015
9.250
9.518
9.250
9.496
912,383
+0.25(+2.74%)
Oct 06, 2015
9.235
9.391
9.153
9.242
336,277
-0.01(-0.16%)
Oct 05, 2015
9.101
9.261
9.056
9.257
384,059
+0.17(+1.89%)
Oct 02, 2015
8.981
9.086
8.862
9.086
673,422
+0.05(+0.58%)
Oct 01, 2015
8.698
9.056
8.631
9.033
663,460
+0.34(+3.86%)
Sep 30, 2015
8.631
8.713
8.571
8.698
346,554
+0.13(+1.48%)
Sep 29, 2015
8.646
8.713
8.549
8.571
415,991
-0.07(-0.78%)
Sep 28, 2015
8.862
8.862
8.601
8.638
558,821
-0.25(-2.85%)
Sep 25, 2015
8.892
8.981
8.758
8.892
541,791
+0.06(+0.68%)
Sep 24, 2015
8.914
8.951
8.825
8.832
447,896
-0.16(-1.74%)
Sep 23, 2015
8.802
9.033
8.737
8.989
434,698
+0.23(+2.64%)
Sep 22, 2015
8.951
9.004
8.735
8.758
488,108
-0.29(-3.21%)
Sep 21, 2015
9.004
9.153
8.907
9.048
465,178
+0.11(+1.25%)
Sep 18, 2015
9.026
9.138
8.855
8.937
1,344,851
-0.24(-2.60%)
Sep 17, 2015
9.078
9.279
9.019
9.175
451,729
+0.10(+1.07%)
Sep 16, 2015
9.048
9.123
9.036
9.078
302,307
+0.02(+0.25%)
Sep 15, 2015
9.138
9.138
8.922
9.056
252,589
-0.08(-0.90%)
Sep 14, 2015
9.130
9.183
9.071
9.138
387,267
+0.05(+0.57%)
Sep 11, 2015
8.951
9.123
8.951
9.086
398,838
+0.10(+1.08%)
Sep 10, 2015
8.922
9.088
8.832
8.989
430,941
-0.03(-0.33%)
Sep 09, 2015
9.197
9.212
9.011
9.019
351,898
-0.09(-0.98%)
Sep 08, 2015
9.004
9.123
8.951
9.108
312,903
+0.25(+2.86%)
Sep 04, 2015
8.832
8.855
8.855
8.855
366,412
-0.12(-1.33%)
Sep 03, 2015
8.966
9.108
8.892
8.974
501,523
+0.05(+0.58%)
Sep 02, 2015
8.929
9.011
8.817
8.922
451,756
+0.08(+0.93%)
Sep 01, 2015
8.877
8.996
8.773
8.840
478,148
-0.20(-2.23%)
Aug 31, 2015
9.093
9.205
9.004
9.041
1,038,514
-0.13(-1.46%)
Aug 28, 2015
9.302
9.473
9.063
9.175
778,388
+0.15(+1.65%)
Aug 27, 2015
8.855
9.048
8.661
9.026
794,269
+0.22(+2.45%)
Aug 26, 2015
8.691
8.907
8.527
8.810
681,148
+0.29(+3.41%)
Aug 25, 2015
8.899
8.899
8.468
8.519
714,838
-0.11(-1.30%)
Aug 24, 2015
8.586
9.093
8.579
8.631
759,745
-0.47(-5.16%)
Aug 21, 2015
9.115
9.253
8.940
9.101
768,272
-0.22(-2.32%)
Aug 20, 2015
9.257
9.376
9.152
9.317
683,068
+0.03(+0.32%)
Aug 19, 2015
9.272
9.324
9.138
9.287
412,607
+0.01(+0.08%)
Aug 18, 2015
9.294
9.354
9.227
9.279
279,842
-0.04(-0.40%)
Aug 17, 2015
9.205
9.376
9.123
9.317
410,705
+0.09(+0.97%)
Aug 14, 2015
9.212
9.272
9.078
9.227
323,137
+0.02(+0.24%)
Aug 13, 2015
9.324
9.414
9.115
9.205
686,837
+0.07(+0.82%)
Aug 12, 2015
9.093
9.130
8.996
9.130
507,875
-0.12(-1.31%)
Aug 11, 2015
9.141
9.274
9.116
9.251
334,317
+0.03(+0.32%)
Aug 10, 2015
9.178
9.274
9.074
9.222
614,224
+0.12(+1.30%)
Aug 07, 2015
9.111
9.222
9.037
9.104
692,964
-0.08(-0.88%)
Aug 06, 2015
9.384
9.384
8.971
9.185
863,020
-0.21(-2.20%)
Aug 05, 2015
9.547
9.672
9.377
9.392
833,974
-0.13(-1.32%)
Aug 04, 2015
10.14
10.14
9.495
9.517
873,362
-0.56(-5.57%)
Aug 03, 2015
10.10
10.17
9.975
10.08
426,323
+0.01(+0.15%)
Jul 31, 2015
10.11
10.17
10.02
10.06
583,033
+0.02(+0.22%)
Jul 30, 2015
10.04
10.13
10.00
10.04
669,579
-0.05(-0.51%)
Jul 29, 2015
10.05
10.17
9.997
10.09
548,546
+0.01(+0.15%)
Jul 28, 2015
10.15
10.17
9.979
10.08
721,055
-0.04(-0.36%)
Jul 27, 2015
9.938
10.12
9.879
10.12
436,094
+0.16(+1.56%)
Jul 24, 2015
10.02
10.02
9.879
9.960
478,784
-0.10(-1.03%)
Jul 23, 2015
10.36
10.36
9.990
10.06
679,023
-0.29(-2.78%)
Jul 22, 2015
10.23
10.37
10.20
10.35
624,757
+0.07(+0.65%)
Jul 21, 2015
10.39
10.54
10.28
10.29
1,372,277
-0.26(-2.45%)
Jul 20, 2015
10.54
10.65
10.50
10.54
1,720,643
-0.16(-1.52%)
Jul 17, 2015
10.74
10.79
10.70
10.71
516,369
-0.02(-0.21%)
Jul 16, 2015
10.61
10.79
10.61
10.73
662,390
+0.18(+1.75%)
Jul 15, 2015
10.54
10.70
10.48
10.54
1,196,487
-0.03(-0.28%)
Jul 14, 2015
10.64
10.64
10.46
10.57
679,467
+0.10(+0.99%)
Jul 13, 2015
10.52
10.62
10.37
10.47
777,846
-0.01(-0.07%)
Jul 10, 2015
10.40
10.51
10.32
10.48
716,317
+0.18(+1.72%)
Jul 09, 2015
10.26
10.37
10.20
10.30
1,105,177
+0.13(+1.31%)
Jul 08, 2015
10.22
10.32
10.06
10.17
1,531,248
-0.16(-1.57%)
Jul 07, 2015
10.16
10.41
10.09
10.33
1,243,958
+0.20(+1.97%)
Jul 06, 2015
9.835
10.14
9.813
10.13
755,575
+0.27(+2.69%)
Jul 02, 2015
9.857
9.864
9.864
9.864
538,636
+0.07(+0.68%)
Jul 01, 2015
9.702
9.798
9.576
9.798
714,211
+0.19(+2.00%)
Jun 30, 2015
9.532
9.628
9.429
9.606
1,320,883
+0.18(+1.88%)
Jun 29, 2015
9.635
9.731
9.421
9.429
482,653
-0.22(-2.30%)
Jun 26, 2015
9.635
9.680
9.480
9.650
1,971,948
+0.06(+0.62%)
Jun 25, 2015
9.635
9.672
9.539
9.591
648,352
+0.01(+0.08%)
Jun 24, 2015
9.680
9.709
9.569
9.584
537,975
-0.10(-0.99%)
Jun 23, 2015
9.687
9.746
9.606
9.680
749,970
-0.03(-0.30%)
Jun 22, 2015
9.761
9.835
9.687
9.709
366,748
-0.02(-0.23%)
Jun 19, 2015
9.724
9.783
9.606
9.731
954,653
+0.01(+0.15%)
Jun 18, 2015
9.569
9.739
9.554
9.717
559,293
+0.20(+2.09%)
Jun 17, 2015
9.554
9.554
9.414
9.517
352,908
-0.01(-0.08%)
Jun 16, 2015
9.443
9.569
9.443
9.525
481,303
+0.06(+0.62%)
Jun 15, 2015
9.554
9.554
9.407
9.466
670,004
-0.10(-1.00%)
Jun 12, 2015
9.554
9.591
9.517
9.562
456,560
-0.01(-0.08%)
Jun 11, 2015
9.643
9.646
9.517
9.569
724,186
-0.06(-0.61%)
Jun 10, 2015
9.473
9.680
9.436
9.628
1,176,070
+0.24(+2.52%)
Jun 09, 2015
9.333
9.421
9.288
9.392
1,463,702
+0.04(+0.47%)
Jun 08, 2015
9.643
9.643
9.281
9.347
1,698,709
-0.27(-2.77%)
Jun 05, 2015
9.746
9.805
9.613
9.613
902,371
-0.22(-2.25%)
Jun 04, 2015
9.960
9.982
9.783
9.835
920,456
-0.18(-1.84%)
Jun 03, 2015
10.09
10.09
9.975
10.02
391,062
-0.04(-0.37%)
Jun 02, 2015
9.997
10.17
9.960
10.06
546,075
+0.00(+0.00%)
Jun 01, 2015
9.923
10.10
9.835
10.06
455,492
+0.19(+1.95%)
May 29, 2015
9.960
9.990
9.857
9.864
1,120,555
-0.13(-1.26%)
May 28, 2015
10.04
10.06
9.938
9.990
330,677
-0.04(-0.44%)
May 27, 2015
9.953
10.06
9.872
10.03
892,624
+0.13(+1.27%)
May 26, 2015
9.938
9.968
9.894
9.909
470,795
-0.10(-0.96%)
May 22, 2015
10.03
10.00
10.00
10.00
380,987
-0.06(-0.59%)
May 21, 2015
10.03
10.09
9.953
10.06
539,877
+0.01(+0.15%)
May 20, 2015
9.960
10.08
9.901
10.05
451,532
+0.12(+1.19%)
May 19, 2015
9.968
9.982
9.813
9.931
516,034
-0.07(-0.74%)
May 18, 2015
9.901
10.02
9.864
10.00
850,738
+0.05(+0.52%)
May 15, 2015
9.953
9.982
9.857
9.953
403,870
+0.02(+0.22%)
May 14, 2015
9.776
9.931
9.709
9.931
324,116
+0.24(+2.52%)
May 13, 2015
9.790
9.857
9.643
9.687
695,712
-0.14(-1.43%)
May 12, 2015
9.731
9.831
9.510
9.827
606,209
+0.07(+0.76%)
May 11, 2015
9.850
9.923
9.742
9.754
369,443
-0.12(-1.20%)
May 08, 2015
9.850
10.05
9.805
9.872
556,123
+0.11(+1.13%)
May 07, 2015
9.628
9.813
9.598
9.761
334,168
+0.14(+1.46%)
May 06, 2015
9.717
9.724
9.554
9.621
506,613
+0.00(+0.00%)
May 05, 2015
9.650
9.746
9.547
9.621
624,673
-0.10(-1.06%)
May 04, 2015
9.857
9.901
9.650
9.724
492,765
-0.13(-1.35%)
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.