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
Kingsway Financial Services
(NY:
KFS
)
8.000
+0.140 (+1.78%)
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, 2015
5.730
5.870
5.730
5.790
6,907
+0.07(+1.22%)
Apr 29, 2015
5.630
5.750
5.550
5.720
8,674
+0.05(+0.88%)
Apr 28, 2015
5.457
5.700
5.330
5.670
7,882
+0.20(+3.66%)
Apr 27, 2015
5.470
5.660
5.460
5.470
15,892
-0.05(-0.91%)
Apr 24, 2015
5.510
5.660
5.420
5.520
242,911
+0.02(+0.36%)
Apr 23, 2015
5.570
5.610
5.490
5.500
9,523
-0.06(-1.08%)
Apr 22, 2015
5.600
5.630
5.510
5.560
26,495
-0.03(-0.54%)
Apr 21, 2015
5.600
5.700
5.500
5.590
27,542
+0.04(+0.72%)
Apr 20, 2015
5.630
5.670
5.540
5.550
10,747
-0.03(-0.54%)
Apr 17, 2015
5.650
5.729
5.530
5.580
22,538
-0.07(-1.24%)
Apr 16, 2015
5.630
5.650
5.630
5.650
12,211
+0.01(+0.18%)
Apr 15, 2015
5.721
5.740
5.630
5.640
21,686
-0.03(-0.46%)
Apr 14, 2015
5.740
5.750
5.630
5.666
33,724
-0.01(-0.25%)
Apr 13, 2015
5.630
5.830
5.600
5.680
19,337
-0.14(-2.41%)
Apr 10, 2015
5.740
5.830
5.700
5.820
33,359
+0.09(+1.57%)
Apr 09, 2015
5.730
5.780
5.680
5.730
36,118
+0.05(+0.88%)
Apr 08, 2015
5.700
5.700
5.660
5.680
3,179
-0.05(-0.87%)
Apr 07, 2015
5.670
5.790
5.610
5.730
19,871
+0.03(+0.53%)
Apr 06, 2015
5.720
5.750
5.590
5.700
20,017
+0.06(+1.06%)
Apr 02, 2015
5.830
5.640
5.640
5.640
44,900
-0.20(-3.42%)
Apr 01, 2015
5.830
6.010
5.690
5.840
102,076
+0.09(+1.57%)
Mar 31, 2015
5.790
5.830
5.620
5.750
38,826
+0.01(+0.17%)
Mar 30, 2015
5.690
5.830
5.510
5.740
98,865
+0.09(+1.57%)
Mar 27, 2015
5.670
5.680
5.600
5.651
5,700
+0.00(+0.02%)
Mar 26, 2015
5.640
5.660
5.600
5.650
1,667
+0.11(+1.98%)
Mar 25, 2015
5.706
5.706
5.540
5.540
9,115
-0.18(-3.15%)
Mar 24, 2015
5.720
5.740
5.600
5.720
1,483
+0.08(+1.42%)
Mar 23, 2015
5.590
5.710
5.580
5.640
15,146
+0.04(+0.71%)
Mar 20, 2015
5.890
5.940
5.410
5.600
77,702
-0.22(-3.78%)
Mar 19, 2015
5.810
5.890
5.740
5.820
10,351
-0.06(-1.02%)
Mar 18, 2015
5.870
5.900
5.770
5.880
22,695
+0.04(+0.68%)
Mar 17, 2015
5.760
5.870
5.631
5.840
25,844
+0.15(+2.64%)
Mar 16, 2015
5.790
5.840
5.640
5.690
22,858
+0.00(+0.00%)
Mar 13, 2015
5.550
5.800
5.550
5.690
17,387
+0.05(+0.89%)
Mar 12, 2015
5.340
5.740
5.340
5.640
16,851
+0.23(+4.25%)
Mar 11, 2015
5.400
5.490
5.400
5.410
12,635
+0.00(+0.00%)
Mar 10, 2015
5.530
5.540
5.310
5.410
17,940
-0.06(-1.10%)
Mar 09, 2015
5.570
5.650
5.470
5.470
8,592
+0.00(+0.00%)
Mar 06, 2015
5.660
5.820
5.430
5.470
10,100
-0.11(-1.97%)
Mar 05, 2015
5.630
5.760
5.570
5.580
8,800
-0.07(-1.24%)
Mar 04, 2015
5.675
5.840
5.650
5.650
9,997
-0.08(-1.40%)
Mar 03, 2015
5.790
5.880
5.700
5.730
11,610
-0.16(-2.72%)
Mar 02, 2015
5.753
5.890
5.650
5.890
17,691
+0.06(+1.03%)
Feb 27, 2015
5.510
5.900
5.510
5.830
37,163
-0.03(-0.51%)
Feb 26, 2015
5.760
5.860
5.670
5.860
53,991
+0.12(+2.09%)
Feb 25, 2015
5.748
5.950
5.650
5.740
10,176
+0.05(+0.88%)
Feb 24, 2015
5.760
5.880
5.660
5.690
17,029
-0.14(-2.40%)
Feb 23, 2015
5.960
5.960
5.690
5.830
20,750
-0.10(-1.69%)
Feb 20, 2015
5.970
5.990
5.820
5.930
15,688
+0.01(+0.17%)
Feb 19, 2015
5.941
5.950
5.819
5.920
5,210
-0.02(-0.34%)
Feb 18, 2015
5.910
5.990
5.910
5.940
15,211
+0.04(+0.68%)
Feb 17, 2015
5.780
5.970
5.780
5.900
4,702
+0.02(+0.34%)
Feb 13, 2015
5.950
5.880
5.880
5.880
8,400
-0.04(-0.68%)
Feb 12, 2015
5.850
5.970
5.820
5.920
27,133
-0.02(-0.34%)
Feb 11, 2015
5.950
5.980
5.900
5.940
6,500
+0.06(+1.02%)
Feb 10, 2015
5.910
5.930
5.880
5.880
12,812
+0.03(+0.51%)
Feb 09, 2015
5.930
5.950
5.850
5.850
4,530
-0.05(-0.85%)
Feb 06, 2015
5.920
5.980
5.820
5.900
14,321
+0.02(+0.34%)
Feb 05, 2015
5.890
5.950
5.860
5.880
14,422
+0.03(+0.51%)
Feb 04, 2015
5.910
5.920
5.800
5.850
5,598
+0.01(+0.17%)
Feb 03, 2015
5.850
5.940
5.740
5.840
20,231
+0.06(+1.04%)
Feb 02, 2015
5.620
5.930
5.620
5.780
25,700
+0.05(+0.87%)
Jan 30, 2015
5.670
5.790
5.520
5.730
12,916
+0.00(+0.00%)
Jan 29, 2015
5.700
5.800
5.680
5.730
26,956
-0.01(-0.17%)
Jan 28, 2015
5.660
5.800
5.610
5.740
28,953
+0.17(+3.05%)
Jan 27, 2015
5.510
5.640
5.500
5.570
10,365
-0.25(-4.30%)
Jan 23, 2015
5.700
6.030
5.640
5.820
99
+0.08(+1.39%)
Jan 22, 2015
5.800
5.870
5.640
5.740
4,177
+0.05(+0.88%)
Jan 21, 2015
5.760
5.820
5.570
5.690
28,685
-0.01(-0.18%)
Jan 20, 2015
5.620
5.750
5.540
5.700
8,171
+0.05(+0.88%)
Jan 16, 2015
5.650
5.820
5.620
5.650
10,584
+0.06(+1.07%)
Jan 15, 2015
5.720
5.720
5.540
5.590
11,271
-0.07(-1.24%)
Jan 14, 2015
5.551
5.750
5.540
5.660
15,307
+0.00(+0.00%)
Jan 13, 2015
5.660
5.690
5.600
5.660
17,717
-0.01(-0.18%)
Jan 12, 2015
5.550
5.740
5.510
5.670
16,497
+0.06(+1.07%)
Jan 09, 2015
5.520
5.649
5.480
5.610
20,825
+0.02(+0.36%)
Jan 08, 2015
5.470
5.650
5.461
5.590
15,500
+0.07(+1.27%)
Jan 07, 2015
5.500
5.600
5.410
5.520
14,900
+0.07(+1.28%)
Jan 06, 2015
5.510
5.510
5.260
5.450
28,530
-0.06(-1.11%)
Jan 05, 2015
5.490
5.620
5.430
5.511
15,528
-0.02(-0.34%)
Jan 02, 2015
5.640
5.640
5.530
5.530
460
-0.02(-0.36%)
Dec 31, 2014
5.720
5.550
5.550
5.550
12,600
-0.11(-1.94%)
Dec 30, 2014
5.700
5.820
5.650
5.660
13,391
+0.04(+0.71%)
Dec 29, 2014
5.670
5.670
5.560
5.620
3,013
+0.03(+0.54%)
Dec 26, 2014
5.501
5.590
5.490
5.590
4,680
-0.01(-0.18%)
Dec 24, 2014
5.600
5.600
5.600
5.600
3,700
+0.04(+0.72%)
Dec 23, 2014
5.610
5.620
5.500
5.560
3,489
-0.09(-1.59%)
Dec 22, 2014
5.525
5.700
5.420
5.650
11,147
+0.05(+0.89%)
Dec 19, 2014
5.639
5.650
5.540
5.600
13,832
+0.00(+0.00%)
Dec 18, 2014
5.630
5.730
5.500
5.600
18,193
+0.00(+0.00%)
Dec 17, 2014
5.520
5.650
5.520
5.600
167,275
+0.00(+0.00%)
Dec 16, 2014
5.530
5.640
5.460
5.600
15,028
+0.00(+0.00%)
Dec 15, 2014
5.550
5.640
5.420
5.600
13,240
+0.00(+0.00%)
Dec 12, 2014
5.670
5.670
5.450
5.600
9,344
-0.03(-0.53%)
Dec 11, 2014
5.590
5.690
5.590
5.630
19,260
+0.06(+1.08%)
Dec 10, 2014
5.470
5.640
5.460
5.570
8,139
+0.09(+1.64%)
Dec 09, 2014
5.410
5.480
5.400
5.480
2,290
+0.04(+0.74%)
Dec 08, 2014
5.460
5.650
5.400
5.440
5,835
-0.07(-1.27%)
Dec 05, 2014
5.470
5.560
5.410
5.510
6,800
-0.06(-1.08%)
Dec 04, 2014
5.620
5.680
5.430
5.570
28,098
-0.08(-1.42%)
Dec 03, 2014
5.450
5.650
5.380
5.650
20,958
+0.12(+2.17%)
Dec 02, 2014
5.470
5.610
5.340
5.530
31,572
+0.13(+2.41%)
Dec 01, 2014
5.530
5.610
5.400
5.400
5,078
-0.23(-4.09%)
Nov 28, 2014
5.540
5.650
5.350
5.630
25,331
+0.07(+1.26%)
Nov 26, 2014
5.450
5.560
5.560
5.560
38,300
+0.09(+1.65%)
Nov 25, 2014
5.560
5.630
5.400
5.470
21,890
-0.13(-2.32%)
Nov 24, 2014
5.640
5.730
5.430
5.600
19,733
+0.04(+0.72%)
Nov 21, 2014
5.690
5.700
5.560
5.560
10,925
-0.13(-2.28%)
Nov 20, 2014
5.734
5.734
5.630
5.690
7,019
+0.03(+0.53%)
Nov 19, 2014
5.730
5.740
5.620
5.660
4,022
-0.10(-1.74%)
Nov 18, 2014
5.650
5.810
5.570
5.760
17,546
+0.20(+3.60%)
Nov 17, 2014
5.760
5.760
5.360
5.560
22,140
-0.09(-1.59%)
Nov 14, 2014
5.410
5.805
5.410
5.650
19,595
-0.04(-0.70%)
Nov 13, 2014
5.800
5.820
5.580
5.690
12,068
-0.13(-2.23%)
Nov 12, 2014
5.910
5.970
5.740
5.820
17,093
-0.08(-1.36%)
Nov 11, 2014
5.930
5.980
5.890
5.900
5,417
-0.02(-0.34%)
Nov 10, 2014
5.640
5.940
5.540
5.920
143,163
+0.29(+5.15%)
Nov 07, 2014
5.780
5.780
5.560
5.630
11,979
-0.17(-2.93%)
Nov 06, 2014
5.760
5.920
5.540
5.800
13,343
-0.11(-1.86%)
Nov 05, 2014
5.740
6.110
5.700
5.910
7,467
+0.19(+3.32%)
Nov 04, 2014
6.160
6.180
5.580
5.720
108,177
-0.50(-8.04%)
Nov 03, 2014
6.340
6.360
6.160
6.220
11,753
-0.12(-1.89%)
Oct 31, 2014
6.150
6.490
6.030
6.340
36,524
+0.00(+0.00%)
Oct 30, 2014
6.270
6.370
6.260
6.340
15,525
-0.02(-0.31%)
Oct 29, 2014
6.150
6.450
6.150
6.360
124,976
+0.19(+3.08%)
Oct 28, 2014
6.070
6.490
6.070
6.170
29,789
+0.06(+0.98%)
Oct 27, 2014
5.930
6.270
6.110
6.110
30,716
+0.00(+0.00%)
Oct 24, 2014
6.140
6.140
5.880
6.110
41,402
+0.03(+0.49%)
Oct 23, 2014
5.930
6.190
5.930
6.080
31,350
+0.06(+1.00%)
Oct 22, 2014
6.120
6.260
5.870
6.020
7,860
-0.04(-0.66%)
Oct 21, 2014
5.970
6.220
5.970
6.060
6,860
+0.21(+3.59%)
Oct 20, 2014
5.900
5.950
5.750
5.850
19,179
+0.00(+0.00%)
Oct 17, 2014
5.850
5.850
5.380
5.850
50,542
-0.09(-1.52%)
Oct 16, 2014
5.740
5.970
5.740
5.940
19,437
+0.25(+4.39%)
Oct 15, 2014
5.850
5.940
5.590
5.690
105,078
-0.24(-4.05%)
Oct 14, 2014
5.980
6.000
5.910
5.930
3,014
+0.02(+0.34%)
Oct 13, 2014
6.000
6.000
5.890
5.910
3,836
-0.11(-1.83%)
Oct 10, 2014
5.950
6.030
5.800
6.020
27,231
+0.06(+1.01%)
Oct 09, 2014
6.230
6.230
5.950
5.960
16,869
-0.27(-4.33%)
Oct 08, 2014
6.250
6.250
6.140
6.230
8,337
+0.01(+0.16%)
Oct 07, 2014
6.400
6.400
6.220
6.220
37,828
-0.18(-2.81%)
Oct 06, 2014
6.210
6.400
6.060
6.400
46,027
+0.33(+5.44%)
Oct 03, 2014
6.110
6.180
6.030
6.070
13,690
+0.12(+2.02%)
Oct 02, 2014
6.010
6.010
5.900
5.950
50,894
-0.13(-2.14%)
Oct 01, 2014
6.270
6.270
6.030
6.080
4,600
-0.20(-3.18%)
Sep 30, 2014
6.170
6.300
6.100
6.280
22,927
+0.11(+1.78%)
Sep 29, 2014
6.140
6.170
6.130
6.170
5,551
-0.06(-0.96%)
Sep 26, 2014
6.110
6.290
6.110
6.230
20,962
+0.05(+0.81%)
Sep 25, 2014
6.100
6.180
6.100
6.180
16,282
+0.06(+0.98%)
Sep 24, 2014
6.100
6.170
6.100
6.120
3,951
-0.00(-0.01%)
Sep 23, 2014
6.090
6.230
6.090
6.121
21,718
+0.02(+0.34%)
Sep 22, 2014
6.210
6.210
6.040
6.100
8,450
-0.23(-3.63%)
Sep 19, 2014
6.420
6.440
6.210
6.330
44,574
-0.07(-1.09%)
Sep 18, 2014
6.384
6.460
6.110
6.400
98,972
+0.04(+0.63%)
Sep 17, 2014
6.310
6.460
6.210
6.360
717,866
+0.01(+0.16%)
Sep 16, 2014
6.250
6.350
6.080
6.350
27,691
+0.01(+0.16%)
Sep 15, 2014
6.220
6.360
6.090
6.340
21,412
-0.01(-0.16%)
Sep 12, 2014
6.190
6.360
5.990
6.350
30,425
+0.01(+0.16%)
Sep 11, 2014
6.260
6.350
6.130
6.340
24,122
+0.05(+0.79%)
Sep 10, 2014
6.020
6.360
6.010
6.290
39,862
+0.08(+1.37%)
Sep 09, 2014
6.250
6.280
5.990
6.205
14,156
+0.04(+0.57%)
Sep 08, 2014
6.360
6.360
6.140
6.170
24,238
-0.20(-3.14%)
Sep 05, 2014
6.280
6.430
6.330
6.370
4,375
+0.04(+0.63%)
Sep 04, 2014
6.260
6.430
6.260
6.330
12,411
-0.05(-0.78%)
Sep 03, 2014
6.400
6.400
6.300
6.380
16,360
-0.01(-0.16%)
Sep 02, 2014
6.420
6.430
6.380
6.390
3,675
-0.06(-0.93%)
Aug 29, 2014
6.270
6.450
6.450
6.450
13,600
+0.17(+2.71%)
Aug 28, 2014
6.260
6.470
6.250
6.280
18,065
-0.18(-2.79%)
Aug 27, 2014
6.490
6.530
6.450
6.460
24,979
-0.03(-0.46%)
Aug 26, 2014
6.410
6.550
6.360
6.490
16,303
-0.09(-1.37%)
Aug 25, 2014
6.370
6.570
6.500
6.580
18,900
+0.08(+1.23%)
Aug 22, 2014
6.530
6.550
6.360
6.500
16,269
-0.04(-0.61%)
Aug 21, 2014
6.700
6.700
6.400
6.540
28,494
-0.04(-0.61%)
Aug 20, 2014
6.600
6.640
6.510
6.580
15,232
+0.04(+0.61%)
Aug 19, 2014
6.750
6.850
6.380
6.540
236,406
-0.22(-3.25%)
Aug 18, 2014
6.750
6.940
6.250
6.760
103,041
-0.02(-0.30%)
Aug 15, 2014
6.950
6.950
6.741
6.780
3,266
-0.13(-1.88%)
Aug 14, 2014
6.920
6.970
6.770
6.910
22,181
+0.00(+0.00%)
Aug 13, 2014
6.555
6.960
6.490
6.910
11,886
+0.24(+3.60%)
Aug 12, 2014
6.750
6.780
6.530
6.670
8,208
-0.04(-0.60%)
Aug 11, 2014
6.710
6.950
6.400
6.710
134,817
+0.04(+0.60%)
Aug 08, 2014
6.770
6.790
6.630
6.670
12,837
-0.01(-0.15%)
Aug 07, 2014
6.790
6.841
6.670
6.680
8,521
-0.17(-2.48%)
Aug 06, 2014
6.380
6.910
6.310
6.850
19,034
+0.40(+6.20%)
Aug 05, 2014
6.230
6.460
6.230
6.450
11,615
+0.01(+0.16%)
Aug 04, 2014
6.390
6.450
6.340
6.440
17,886
+0.12(+1.90%)
Aug 01, 2014
6.410
6.440
6.320
6.320
1,568
-0.09(-1.40%)
Jul 31, 2014
6.330
6.410
6.195
6.410
13,315
-0.04(-0.62%)
Jul 30, 2014
6.380
6.450
6.370
6.450
6,350
+0.02(+0.31%)
Jul 29, 2014
6.430
6.450
6.370
6.430
4,852
+0.03(+0.47%)
Jul 28, 2014
6.400
6.420
6.380
6.400
4,906
-0.06(-0.93%)
Jul 25, 2014
6.379
6.460
6.379
6.460
9,933
+0.00(+0.00%)
Jul 24, 2014
6.360
6.460
6.320
6.460
8,664
+0.15(+2.38%)
Jul 23, 2014
6.250
6.360
6.130
6.310
13,987
+0.06(+0.96%)
Jul 22, 2014
6.150
6.260
6.150
6.250
8,332
+0.08(+1.24%)
Jul 21, 2014
6.110
6.220
6.090
6.173
2,797
+0.09(+1.54%)
Jul 18, 2014
6.060
6.240
5.950
6.080
53,730
+0.01(+0.16%)
Jul 17, 2014
6.210
6.220
6.050
6.070
6,924
-0.09(-1.46%)
Jul 16, 2014
6.120
6.190
6.120
6.160
6,086
+0.02(+0.33%)
Jul 15, 2014
6.100
6.260
6.100
6.140
46,962
+0.03(+0.49%)
Jul 14, 2014
6.031
6.110
6.030
6.110
3,740
-0.02(-0.33%)
Jul 11, 2014
6.040
6.150
6.000
6.130
61,348
+0.10(+1.66%)
Jul 10, 2014
5.960
6.030
5.800
6.030
7,557
-0.05(-0.82%)
Jul 09, 2014
5.960
6.140
5.904
6.080
12,871
+0.08(+1.33%)
Jul 08, 2014
6.090
6.120
5.990
6.000
5,151
-0.06(-0.99%)
Jul 07, 2014
6.100
6.200
6.000
6.060
12,456
-0.18(-2.88%)
Jul 03, 2014
6.350
6.240
6.240
6.240
13,300
-0.08(-1.27%)
Jul 02, 2014
6.250
6.320
6.250
6.320
13,428
+0.12(+1.94%)
Jul 01, 2014
6.200
6.250
6.075
6.200
3,442
-0.07(-1.12%)
Jun 30, 2014
6.180
6.300
6.102
6.270
15,756
-0.04(-0.63%)
Jun 27, 2014
6.250
6.350
6.150
6.310
29,303
+0.13(+2.10%)
Jun 26, 2014
6.350
6.350
6.150
6.180
17,420
-0.17(-2.68%)
Jun 25, 2014
6.460
6.460
6.050
6.350
101,173
-0.08(-1.24%)
Jun 24, 2014
6.550
6.660
6.400
6.430
17,668
-0.17(-2.58%)
Jun 23, 2014
6.700
6.700
6.560
6.600
3,813
-0.06(-0.90%)
Jun 20, 2014
6.650
6.710
6.617
6.660
12,493
+0.01(+0.15%)
Jun 19, 2014
6.800
6.800
6.530
6.650
21,544
-0.04(-0.60%)
Jun 18, 2014
6.460
7.010
6.460
6.690
110,399
+0.24(+3.72%)
Jun 17, 2014
6.450
6.490
6.360
6.450
9,348
-0.02(-0.31%)
Jun 16, 2014
6.410
6.470
6.360
6.470
22,054
+0.03(+0.47%)
Jun 13, 2014
6.450
6.450
6.350
6.440
4,312
+0.01(+0.16%)
Jun 12, 2014
6.450
6.460
6.400
6.430
1,465
-0.04(-0.62%)
Jun 11, 2014
6.330
6.470
6.300
6.470
8,000
+0.05(+0.78%)
Jun 10, 2014
6.390
6.430
6.390
6.420
1,180
+0.06(+0.94%)
Jun 06, 2014
6.460
6.480
6.330
6.360
9,197
-0.03(-0.47%)
Jun 05, 2014
6.410
6.520
6.350
6.390
46,440
+0.00(+0.00%)
Jun 04, 2014
6.310
6.450
6.310
6.390
8,399
-0.02(-0.31%)
Jun 03, 2014
6.300
6.450
6.300
6.410
9,248
+0.10(+1.58%)
Jun 02, 2014
6.550
6.550
6.300
6.310
5,027
+0.00(+0.00%)
May 30, 2014
6.740
6.740
6.300
6.310
8,574
+0.00(+0.00%)
May 29, 2014
6.360
6.470
6.231
6.310
5,430
-0.05(-0.86%)
May 28, 2014
6.460
6.480
6.350
6.365
4,086
-0.09(-1.32%)
May 27, 2014
6.520
6.590
6.440
6.450
8,147
-0.08(-1.23%)
May 23, 2014
6.550
6.530
6.530
6.530
4,600
+0.07(+1.10%)
May 22, 2014
6.410
6.490
6.410
6.459
2,900
-0.02(-0.32%)
May 21, 2014
6.360
6.520
6.330
6.480
19,839
+0.10(+1.57%)
May 20, 2014
6.490
6.530
6.380
6.380
3,120
-0.11(-1.69%)
May 19, 2014
6.370
6.590
6.350
6.490
36,231
+0.09(+1.41%)
May 16, 2014
6.620
6.620
6.242
6.400
12,371
-0.07(-1.08%)
May 15, 2014
6.600
6.600
6.330
6.470
10,386
-0.08(-1.22%)
May 14, 2014
6.410
6.650
6.410
6.550
27,644
+0.08(+1.24%)
May 13, 2014
6.460
6.660
6.320
6.470
26,544
+0.04(+0.62%)
May 12, 2014
6.410
6.540
6.300
6.430
43,836
+0.07(+1.10%)
May 09, 2014
6.530
6.530
6.080
6.360
32,333
-0.07(-1.09%)
May 08, 2014
6.390
6.680
6.310
6.430
155,795
+0.01(+0.17%)
May 07, 2014
6.510
6.560
6.280
6.419
41,396
-0.08(-1.25%)
May 06, 2014
6.160
6.600
5.970
6.500
153,905
+0.50(+8.33%)
May 05, 2014
6.080
6.100
5.950
6.000
23,888
-0.03(-0.50%)
May 02, 2014
6.000
6.100
6.000
6.030
18,884
-0.13(-2.11%)
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.