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
Acco Brands Corp
(NY:
ACCO
)
4.725
-0.075 (-1.56%)
Streaming Delayed Price
Updated: 11:24 AM EDT, Jun 14, 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
6.218
6.249
6.078
6.109
1,695,148
-0.15(-2.36%)
Apr 29, 2015
6.637
6.722
6.194
6.257
1,347,552
-0.29(-4.39%)
Apr 28, 2015
6.358
6.629
6.358
6.544
879,972
+0.19(+2.93%)
Apr 27, 2015
6.482
6.583
6.334
6.358
632,226
-0.13(-2.03%)
Apr 24, 2015
6.451
6.528
6.365
6.489
731,616
+0.03(+0.48%)
Apr 23, 2015
6.521
6.552
6.412
6.458
512,667
-0.12(-1.77%)
Apr 22, 2015
6.482
6.652
6.435
6.575
674,868
+0.10(+1.56%)
Apr 21, 2015
6.583
6.595
6.443
6.474
562,304
-0.10(-1.53%)
Apr 20, 2015
6.458
6.583
6.458
6.575
643,028
+0.16(+2.42%)
Apr 17, 2015
6.497
6.513
6.365
6.420
678,453
-0.14(-2.13%)
Apr 16, 2015
6.668
6.676
6.528
6.559
632,571
-0.12(-1.86%)
Apr 15, 2015
6.753
6.792
6.652
6.684
674,400
-0.06(-0.92%)
Apr 14, 2015
6.691
6.792
6.652
6.746
1,203,255
+0.08(+1.16%)
Apr 13, 2015
6.606
6.715
6.559
6.668
979,240
+0.09(+1.30%)
Apr 10, 2015
6.521
6.598
6.482
6.583
940,708
+0.09(+1.44%)
Apr 09, 2015
6.334
6.497
6.303
6.489
954,750
+0.14(+2.20%)
Apr 08, 2015
6.272
6.350
6.202
6.350
974,652
+0.09(+1.49%)
Apr 07, 2015
6.389
6.427
6.245
6.257
1,009,743
-0.12(-1.83%)
Apr 06, 2015
6.288
6.427
6.288
6.373
1,007,990
+0.03(+0.49%)
Apr 02, 2015
6.288
6.342
6.342
6.342
1,009,980
+0.06(+0.99%)
Apr 01, 2015
6.396
6.482
6.218
6.280
1,409,049
-0.17(-2.65%)
Mar 31, 2015
6.396
6.474
6.257
6.451
1,222,981
+0.01(+0.12%)
Mar 30, 2015
6.280
6.443
6.280
6.443
1,018,596
+0.18(+2.85%)
Mar 27, 2015
6.125
6.264
6.125
6.264
1,075,252
+0.16(+2.54%)
Mar 26, 2015
6.179
6.210
6.094
6.109
1,259,515
-0.07(-1.13%)
Mar 25, 2015
6.257
6.272
6.163
6.179
949,236
-0.06(-1.00%)
Mar 24, 2015
6.117
6.249
6.101
6.241
761,213
+0.11(+1.77%)
Mar 23, 2015
6.047
6.218
6.000
6.132
1,396,128
+0.09(+1.41%)
Mar 20, 2015
5.837
6.063
5.822
6.047
1,177,735
+0.26(+4.42%)
Mar 19, 2015
5.799
5.884
5.737
5.791
686,972
-0.04(-0.67%)
Mar 18, 2015
5.752
5.896
5.713
5.830
1,286,946
+0.07(+1.21%)
Mar 17, 2015
5.760
5.830
5.744
5.760
1,015,115
-0.04(-0.67%)
Mar 16, 2015
5.830
5.861
5.791
5.799
915,724
-0.02(-0.27%)
Mar 13, 2015
5.837
5.915
5.775
5.814
1,157,056
-0.02(-0.40%)
Mar 12, 2015
5.744
5.853
5.729
5.837
754,496
+0.15(+2.59%)
Mar 11, 2015
5.612
5.713
5.581
5.690
994,545
+0.08(+1.38%)
Mar 10, 2015
5.737
5.799
5.612
5.612
1,154,213
-0.19(-3.21%)
Mar 09, 2015
5.884
5.900
5.799
5.799
588,165
-0.07(-1.19%)
Mar 06, 2015
5.814
5.938
5.806
5.868
809,365
+0.01(+0.13%)
Mar 05, 2015
5.783
5.868
5.721
5.861
1,088,465
+0.07(+1.21%)
Mar 04, 2015
5.861
5.884
5.768
5.791
994,941
-0.09(-1.58%)
Mar 03, 2015
5.884
5.907
5.845
5.884
1,342,703
-0.04(-0.66%)
Mar 02, 2015
5.907
5.946
5.845
5.923
917,270
+0.02(+0.26%)
Feb 27, 2015
5.806
5.962
5.799
5.907
1,192,090
+0.10(+1.74%)
Feb 26, 2015
5.845
5.884
5.791
5.806
1,152,233
-0.04(-0.66%)
Feb 25, 2015
5.861
5.915
5.775
5.845
888,369
-0.03(-0.53%)
Feb 24, 2015
5.954
5.977
5.814
5.876
1,345,517
-0.07(-1.17%)
Feb 23, 2015
5.977
6.008
5.868
5.946
699,065
-0.02(-0.39%)
Feb 20, 2015
6.039
6.047
5.861
5.969
768,853
-0.06(-1.03%)
Feb 19, 2015
5.954
6.140
5.954
6.031
1,151,653
+0.05(+0.78%)
Feb 18, 2015
6.063
6.132
5.915
5.985
1,169,546
-0.09(-1.41%)
Feb 17, 2015
6.055
6.078
5.977
6.070
1,319,482
+0.02(+0.26%)
Feb 13, 2015
5.876
6.055
6.055
6.055
1,381,767
+0.18(+3.04%)
Feb 12, 2015
5.837
5.915
5.799
5.876
1,707,608
+0.05(+0.80%)
Feb 11, 2015
5.791
6.035
5.473
5.830
3,969,693
-0.43(-6.94%)
Feb 10, 2015
6.171
6.264
6.078
6.264
1,179,190
+0.16(+2.54%)
Feb 09, 2015
6.156
6.257
6.101
6.109
698,725
-0.05(-0.76%)
Feb 06, 2015
6.163
6.233
6.094
6.156
675,043
+0.03(+0.51%)
Feb 05, 2015
6.063
6.194
6.000
6.125
1,212,636
+0.10(+1.68%)
Feb 04, 2015
6.264
6.288
5.969
6.024
1,509,031
-0.29(-4.67%)
Feb 03, 2015
6.334
6.427
6.171
6.319
1,630,022
+0.01(+0.12%)
Feb 02, 2015
6.163
6.311
6.101
6.311
989,202
+0.16(+2.65%)
Jan 30, 2015
6.373
6.435
6.132
6.148
882,988
-0.29(-4.46%)
Jan 29, 2015
6.396
6.458
6.264
6.435
613,639
+0.04(+0.61%)
Jan 28, 2015
6.505
6.567
6.358
6.396
656,597
-0.05(-0.84%)
Jan 27, 2015
6.521
6.621
6.443
6.451
658,647
-0.12(-1.77%)
Jan 26, 2015
6.598
6.598
6.505
6.567
568,275
-0.04(-0.59%)
Jan 23, 2015
6.606
6.660
6.552
6.606
658,716
+0.01(+0.12%)
Jan 22, 2015
6.466
6.606
6.342
6.598
646,340
+0.16(+2.53%)
Jan 21, 2015
6.373
6.536
6.334
6.435
1,008,201
+0.05(+0.85%)
Jan 20, 2015
6.544
6.559
6.373
6.381
809,141
-0.14(-2.14%)
Jan 16, 2015
6.319
6.528
6.264
6.521
1,223,591
+0.16(+2.56%)
Jan 15, 2015
6.443
6.443
6.295
6.358
1,256,282
-0.09(-1.33%)
Jan 14, 2015
6.358
6.451
6.272
6.443
796,913
+0.00(+0.00%)
Jan 13, 2015
6.505
6.722
6.404
6.443
1,170,177
-0.03(-0.48%)
Jan 12, 2015
6.637
6.637
6.420
6.474
912,475
-0.17(-2.57%)
Jan 09, 2015
6.746
6.757
6.645
6.645
804,518
-0.10(-1.50%)
Jan 08, 2015
6.505
6.761
6.497
6.746
1,449,828
+0.28(+4.32%)
Jan 07, 2015
6.544
6.606
6.420
6.466
1,422,323
-0.05(-0.83%)
Jan 06, 2015
6.684
6.753
6.404
6.521
1,805,192
-0.17(-2.55%)
Jan 05, 2015
6.792
6.792
6.598
6.691
1,065,457
-0.13(-1.93%)
Jan 02, 2015
7.041
7.142
6.761
6.823
1,011,720
-0.17(-2.44%)
Dec 31, 2014
7.041
6.994
6.994
6.994
826,664
-0.03(-0.44%)
Dec 30, 2014
7.064
7.142
6.916
7.025
1,397,702
-0.07(-0.98%)
Dec 29, 2014
7.064
7.134
7.048
7.095
912,114
+0.03(+0.44%)
Dec 26, 2014
7.103
7.142
7.033
7.064
909,458
-0.02(-0.22%)
Dec 24, 2014
7.002
7.079
7.079
7.079
514,652
+0.10(+1.45%)
Dec 23, 2014
7.017
7.025
6.916
6.979
820,452
+0.02(+0.33%)
Dec 22, 2014
6.909
7.010
6.885
6.955
1,085,096
+0.05(+0.67%)
Dec 19, 2014
6.862
6.947
6.823
6.909
1,879,685
+0.02(+0.34%)
Dec 18, 2014
6.971
6.986
6.769
6.885
1,626,705
+0.02(+0.34%)
Dec 17, 2014
6.652
6.878
6.629
6.862
1,522,426
+0.21(+3.15%)
Dec 16, 2014
6.746
6.916
6.652
6.652
2,242,303
-0.12(-1.83%)
Dec 15, 2014
6.870
6.955
6.746
6.777
1,252,780
-0.06(-0.91%)
Dec 12, 2014
6.800
6.986
6.800
6.839
1,377,631
-0.08(-1.12%)
Dec 11, 2014
7.188
7.297
6.893
6.916
4,365,339
-0.26(-3.57%)
Dec 10, 2014
7.242
7.336
7.149
7.173
1,425,211
-0.12(-1.70%)
Dec 09, 2014
7.033
7.312
6.901
7.297
1,846,701
+0.16(+2.29%)
Dec 08, 2014
7.281
7.305
7.134
7.134
1,507,460
-0.16(-2.23%)
Dec 05, 2014
7.142
7.324
7.134
7.297
1,198,652
+0.16(+2.29%)
Dec 04, 2014
7.149
7.250
7.103
7.134
1,512,912
-0.04(-0.54%)
Dec 03, 2014
6.916
7.180
6.878
7.173
1,132,944
+0.26(+3.82%)
Dec 02, 2014
6.761
7.017
6.730
6.909
1,700,577
+0.18(+2.65%)
Dec 01, 2014
6.777
6.792
6.676
6.730
1,546,906
-0.07(-1.03%)
Nov 28, 2014
7.033
7.072
6.800
6.800
1,230,535
-0.26(-3.63%)
Nov 26, 2014
6.979
7.056
7.056
7.056
887,211
+0.11(+1.56%)
Nov 25, 2014
6.986
6.986
6.932
6.947
1,023,866
-0.05(-0.67%)
Nov 24, 2014
6.909
7.010
6.870
6.994
1,044,650
+0.12(+1.81%)
Nov 21, 2014
7.033
7.056
6.816
6.870
1,463,488
-0.12(-1.78%)
Nov 20, 2014
6.924
7.002
6.909
6.994
1,613,744
+0.05(+0.67%)
Nov 19, 2014
6.901
6.986
6.792
6.947
1,133,412
+0.05(+0.67%)
Nov 18, 2014
6.986
7.002
6.893
6.901
1,095,976
-0.06(-0.89%)
Nov 17, 2014
6.932
7.025
6.847
6.963
1,363,503
-0.02(-0.22%)
Nov 14, 2014
6.847
6.994
6.839
6.979
1,912,465
+0.15(+2.16%)
Nov 13, 2014
6.924
6.955
6.831
6.831
1,452,125
-0.05(-0.68%)
Nov 12, 2014
6.684
6.909
6.684
6.878
1,729,574
+0.18(+2.67%)
Nov 11, 2014
6.854
6.893
6.691
6.699
1,376,677
-0.17(-2.49%)
Nov 10, 2014
6.652
6.979
6.645
6.870
3,067,036
+0.23(+3.51%)
Nov 07, 2014
6.598
6.715
6.559
6.637
2,483,505
+0.00(+0.00%)
Nov 06, 2014
6.652
6.684
6.536
6.637
1,712,810
+0.01(+0.12%)
Nov 05, 2014
6.559
6.687
6.552
6.629
2,050,218
+0.10(+1.55%)
Nov 04, 2014
6.451
6.571
6.396
6.528
1,596,586
+0.06(+0.96%)
Nov 03, 2014
6.443
6.583
6.389
6.466
2,576,022
+0.08(+1.21%)
Oct 31, 2014
6.288
6.389
6.202
6.389
2,708,352
+0.26(+4.18%)
Oct 30, 2014
6.342
6.365
6.125
6.132
3,645,814
-0.42(-6.40%)
Oct 29, 2014
6.171
6.753
6.132
6.552
8,139,933
+0.85(+14.99%)
Oct 28, 2014
5.636
5.806
5.612
5.698
1,772,816
+0.09(+1.66%)
Oct 27, 2014
5.550
5.628
5.589
5.605
813,950
+0.02(+0.28%)
Oct 24, 2014
5.605
5.620
5.535
5.589
764,332
+0.00(+0.00%)
Oct 23, 2014
5.573
5.667
5.496
5.589
2,196,588
+0.09(+1.69%)
Oct 22, 2014
5.519
5.624
5.480
5.496
2,385,855
-0.01(-0.14%)
Oct 21, 2014
5.372
5.550
5.372
5.504
2,148,226
+0.16(+2.90%)
Oct 20, 2014
5.317
5.418
5.263
5.348
1,375,547
+0.02(+0.44%)
Oct 17, 2014
5.387
5.387
5.294
5.325
1,125,738
-0.02(-0.29%)
Oct 16, 2014
5.069
5.372
5.053
5.341
2,593,991
+0.16(+2.99%)
Oct 15, 2014
5.092
5.224
5.030
5.185
1,803,541
+0.00(+0.00%)
Oct 14, 2014
5.154
5.240
5.115
5.185
1,340,467
+0.07(+1.37%)
Oct 13, 2014
5.123
5.216
5.100
5.115
873,404
-0.02(-0.45%)
Oct 10, 2014
5.123
5.209
5.100
5.139
1,315,556
-0.02(-0.30%)
Oct 09, 2014
5.341
5.348
5.147
5.154
2,256,580
-0.20(-3.77%)
Oct 08, 2014
5.201
5.372
5.162
5.356
1,268,748
+0.12(+2.37%)
Oct 07, 2014
5.310
5.372
5.220
5.232
1,135,787
-0.09(-1.61%)
Oct 06, 2014
5.341
5.364
5.271
5.317
932,048
-0.02(-0.44%)
Oct 03, 2014
5.294
5.372
5.236
5.341
714,691
+0.12(+2.23%)
Oct 02, 2014
5.247
5.356
5.131
5.224
2,617,208
-0.04(-0.74%)
Oct 01, 2014
5.333
5.414
5.251
5.263
1,723,595
-0.09(-1.74%)
Sep 30, 2014
5.434
5.488
5.348
5.356
1,809,230
-0.08(-1.43%)
Sep 29, 2014
5.403
5.473
5.379
5.434
1,318,916
-0.04(-0.71%)
Sep 26, 2014
5.457
5.539
5.457
5.473
1,907,583
+0.02(+0.28%)
Sep 25, 2014
5.659
5.682
5.422
5.457
1,643,846
-0.19(-3.43%)
Sep 24, 2014
5.690
5.690
5.620
5.651
1,068,573
-0.01(-0.14%)
Sep 23, 2014
5.713
5.760
5.659
5.659
947,749
-0.06(-1.09%)
Sep 22, 2014
5.760
5.830
5.643
5.721
1,203,271
-0.09(-1.60%)
Sep 19, 2014
5.900
5.946
5.775
5.814
1,868,958
-0.09(-1.58%)
Sep 18, 2014
5.892
5.938
5.884
5.907
809,124
+0.04(+0.66%)
Sep 17, 2014
5.907
5.954
5.853
5.868
2,448,544
-0.02(-0.40%)
Sep 16, 2014
5.853
5.907
5.814
5.892
1,574,221
+0.03(+0.53%)
Sep 15, 2014
5.907
5.923
5.861
5.861
1,490,791
-0.04(-0.66%)
Sep 12, 2014
6.000
6.031
5.845
5.900
1,804,973
-0.12(-1.94%)
Sep 11, 2014
6.008
6.090
6.008
6.016
2,415,044
-0.05(-0.77%)
Sep 10, 2014
6.063
6.117
6.035
6.063
1,721,277
+0.02(+0.26%)
Sep 09, 2014
6.148
6.163
5.993
6.047
1,412,977
-0.09(-1.52%)
Sep 08, 2014
6.117
6.148
6.070
6.140
1,083,900
+0.03(+0.51%)
Sep 05, 2014
6.039
6.132
6.008
6.109
658,023
+0.05(+0.90%)
Sep 04, 2014
6.070
6.117
6.031
6.055
797,207
+0.01(+0.13%)
Sep 03, 2014
6.156
6.156
6.024
6.047
1,123,091
-0.05(-0.89%)
Sep 02, 2014
6.039
6.187
5.977
6.101
1,119,718
+0.10(+1.68%)
Aug 29, 2014
6.031
6.000
6.000
6.000
905,504
+0.01(+0.13%)
Aug 28, 2014
5.946
6.008
5.876
5.993
819,808
+0.05(+0.78%)
Aug 27, 2014
5.946
6.008
5.876
5.946
691,038
-0.02(-0.26%)
Aug 26, 2014
5.946
5.993
5.892
5.962
735,034
+0.03(+0.52%)
Aug 25, 2014
5.962
6.031
5.896
5.931
3,932,334
-0.01(-0.13%)
Aug 22, 2014
5.775
6.109
5.725
5.938
4,647,213
+0.18(+3.10%)
Aug 21, 2014
5.744
5.791
5.674
5.760
4,691,244
+0.14(+2.49%)
Aug 20, 2014
5.690
5.752
5.620
5.620
1,270,544
-0.08(-1.36%)
Aug 19, 2014
5.705
5.768
5.643
5.698
1,589,308
+0.00(+0.00%)
Aug 18, 2014
5.527
5.721
5.519
5.698
1,552,806
+0.26(+4.86%)
Aug 15, 2014
5.511
5.519
5.356
5.434
1,334,272
+0.00(+0.00%)
Aug 14, 2014
5.395
5.449
5.348
5.434
1,342,259
+0.05(+0.86%)
Aug 13, 2014
5.255
5.387
5.255
5.387
758,022
+0.16(+2.97%)
Aug 12, 2014
5.279
5.348
5.224
5.232
1,055,002
-0.05(-1.03%)
Aug 11, 2014
5.255
5.317
5.224
5.286
956,432
+0.09(+1.64%)
Aug 08, 2014
5.123
5.224
5.119
5.201
880,761
+0.06(+1.21%)
Aug 07, 2014
5.232
5.263
5.115
5.139
462,368
-0.06(-1.19%)
Aug 06, 2014
5.162
5.302
5.092
5.201
996,686
+0.02(+0.45%)
Aug 05, 2014
5.053
5.185
5.007
5.178
718,667
+0.12(+2.30%)
Aug 04, 2014
5.123
5.147
5.015
5.061
1,391,716
-0.05(-1.06%)
Aug 01, 2014
5.162
5.174
5.061
5.115
1,436,578
-0.02(-0.45%)
Jul 31, 2014
5.053
5.224
4.999
5.139
1,281,772
+0.09(+1.85%)
Jul 30, 2014
4.844
5.216
4.844
5.046
2,409,690
+0.36(+7.79%)
Jul 29, 2014
4.735
4.758
4.673
4.681
409,866
-0.02(-0.50%)
Jul 28, 2014
4.758
4.774
4.650
4.704
738,262
-0.05(-1.14%)
Jul 25, 2014
4.789
4.828
4.751
4.758
402,867
-0.06(-1.29%)
Jul 24, 2014
4.883
4.921
4.782
4.821
547,953
-0.04(-0.80%)
Jul 23, 2014
4.852
4.906
4.828
4.859
525,370
+0.01(+0.16%)
Jul 22, 2014
4.852
4.890
4.828
4.852
416,394
+0.02(+0.32%)
Jul 21, 2014
4.898
4.914
4.789
4.836
343,429
-0.09(-1.74%)
Jul 18, 2014
4.836
4.952
4.836
4.921
487,962
+0.07(+1.44%)
Jul 17, 2014
4.836
4.937
4.821
4.852
700,618
-0.04(-0.79%)
Jul 16, 2014
4.976
4.976
4.875
4.890
679,813
-0.05(-0.94%)
Jul 15, 2014
4.952
5.015
4.890
4.937
513,794
-0.03(-0.63%)
Jul 14, 2014
5.022
5.030
4.906
4.968
575,148
+0.02(+0.31%)
Jul 11, 2014
4.968
5.038
4.945
4.952
451,668
-0.03(-0.62%)
Jul 10, 2014
4.952
5.046
4.929
4.984
522,272
-0.09(-1.68%)
Jul 09, 2014
5.084
5.123
5.030
5.069
312,078
+0.02(+0.31%)
Jul 08, 2014
5.123
5.154
5.030
5.053
752,970
-0.11(-2.11%)
Jul 07, 2014
5.170
5.178
5.077
5.162
501,222
-0.02(-0.45%)
Jul 03, 2014
5.162
5.185
5.185
5.185
345,892
+0.05(+1.06%)
Jul 02, 2014
5.123
5.185
5.092
5.131
506,869
+0.02(+0.46%)
Jul 01, 2014
4.984
5.302
4.976
5.108
1,474,650
+0.13(+2.65%)
Jun 30, 2014
4.914
4.984
4.875
4.976
816,537
+0.05(+0.94%)
Jun 27, 2014
4.789
4.929
4.771
4.929
1,289,515
+0.07(+1.44%)
Jun 26, 2014
4.782
4.867
4.673
4.859
630,235
+0.10(+2.12%)
Jun 25, 2014
4.665
4.774
4.658
4.758
387,225
+0.07(+1.49%)
Jun 24, 2014
4.720
4.797
4.673
4.689
630,963
-0.05(-0.98%)
Jun 23, 2014
4.774
4.797
4.665
4.735
622,224
-0.07(-1.45%)
Jun 20, 2014
4.859
4.890
4.704
4.805
1,306,483
-0.04(-0.80%)
Jun 19, 2014
4.945
4.945
4.751
4.844
627,396
-0.06(-1.27%)
Jun 18, 2014
4.813
4.921
4.774
4.906
613,527
+0.11(+2.27%)
Jun 17, 2014
4.681
4.805
4.681
4.797
605,660
+0.11(+2.32%)
Jun 16, 2014
4.743
4.758
4.658
4.689
465,136
-0.09(-1.79%)
Jun 13, 2014
4.828
4.836
4.720
4.774
370,737
-0.05(-1.13%)
Jun 12, 2014
4.875
4.921
4.797
4.828
334,486
-0.05(-1.11%)
Jun 11, 2014
4.875
4.929
4.875
4.883
520,299
-0.02(-0.47%)
Jun 10, 2014
4.852
4.929
4.813
4.906
745,521
+0.12(+2.60%)
Jun 06, 2014
4.751
4.782
4.727
4.782
802,695
+0.08(+1.65%)
Jun 05, 2014
4.611
4.774
4.595
4.704
808,295
+0.12(+2.54%)
Jun 04, 2014
4.541
4.634
4.533
4.588
511,840
+0.04(+0.85%)
Jun 03, 2014
4.557
4.603
4.526
4.549
687,679
-0.05(-1.01%)
Jun 02, 2014
4.720
4.720
4.549
4.595
658,555
-0.08(-1.66%)
May 30, 2014
4.720
4.766
4.642
4.673
1,008,406
-0.03(-0.66%)
May 29, 2014
4.821
4.821
4.658
4.704
707,692
-0.11(-2.26%)
May 28, 2014
4.727
4.844
4.696
4.813
595,591
+0.09(+1.97%)
May 27, 2014
4.735
4.766
4.689
4.720
1,123,928
+0.03(+0.66%)
May 23, 2014
4.658
4.689
4.689
4.689
556,133
+0.03(+0.70%)
May 22, 2014
4.642
4.681
4.634
4.656
164,226
+0.01(+0.13%)
May 21, 2014
4.595
4.665
4.541
4.650
684,424
+0.08(+1.70%)
May 20, 2014
4.650
4.658
4.557
4.572
968,372
-0.11(-2.32%)
May 19, 2014
4.580
4.704
4.580
4.681
361,906
+0.05(+1.17%)
May 16, 2014
4.588
4.626
4.549
4.626
378,847
+0.02(+0.51%)
May 15, 2014
4.611
4.634
4.564
4.603
600,925
-0.02(-0.50%)
May 14, 2014
4.813
4.813
4.595
4.626
667,721
-0.19(-3.87%)
May 13, 2014
4.875
4.921
4.813
4.813
541,148
-0.09(-1.74%)
May 12, 2014
4.774
4.921
4.766
4.898
736,272
+0.15(+3.10%)
May 09, 2014
4.642
4.766
4.642
4.751
486,551
+0.08(+1.66%)
May 08, 2014
4.735
4.844
4.658
4.673
584,706
-0.09(-1.95%)
May 07, 2014
4.634
4.782
4.541
4.766
775,249
+0.14(+3.02%)
May 06, 2014
4.650
4.712
4.595
4.626
738,423
-0.05(-1.16%)
May 05, 2014
4.634
4.696
4.603
4.681
614,569
+0.00(+0.00%)
May 02, 2014
4.689
4.813
4.665
4.681
584,794
+0.02(+0.33%)
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.