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
)
4.737
-0.063 (-1.31%)
Streaming Delayed Price
Updated: 9:30 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, 2019
7.313
7.325
7.194
7.298
683,256
+0.02(+0.22%)
Apr 29, 2019
7.266
7.337
7.210
7.282
305,101
+0.09(+1.22%)
Apr 26, 2019
7.050
7.226
7.050
7.194
294,082
+0.15(+2.15%)
Apr 25, 2019
7.106
7.106
6.930
7.042
354,213
-0.10(-1.45%)
Apr 24, 2019
7.002
7.170
7.002
7.146
359,822
+0.11(+1.59%)
Apr 23, 2019
6.858
7.066
6.810
7.034
371,923
+0.20(+2.92%)
Apr 22, 2019
6.994
7.066
6.826
6.834
531,433
-0.22(-3.06%)
Apr 18, 2019
7.082
7.130
7.018
7.050
258,135
-0.06(-0.90%)
Apr 17, 2019
7.106
7.194
7.074
7.114
376,689
+0.05(+0.68%)
Apr 16, 2019
6.970
7.074
6.938
7.066
479,129
+0.12(+1.72%)
Apr 15, 2019
7.010
7.106
6.898
6.946
294,485
-0.07(-1.02%)
Apr 12, 2019
7.034
7.106
6.978
7.018
391,024
+0.02(+0.23%)
Apr 11, 2019
6.962
7.058
6.958
7.002
299,224
+0.04(+0.57%)
Apr 10, 2019
6.850
6.978
6.834
6.962
365,092
+0.15(+2.23%)
Apr 09, 2019
6.914
6.922
6.795
6.810
696,695
-0.15(-2.18%)
Apr 08, 2019
6.970
7.074
6.938
6.962
421,774
-0.02(-0.34%)
Apr 05, 2019
6.938
7.018
6.938
6.986
715,290
+0.05(+0.69%)
Apr 04, 2019
6.938
7.002
6.882
6.938
571,101
+0.01(+0.12%)
Apr 03, 2019
7.002
7.090
6.914
6.930
379,169
-0.02(-0.23%)
Apr 02, 2019
6.938
7.018
6.922
6.946
472,006
+0.00(+0.00%)
Apr 01, 2019
6.890
7.050
6.890
6.946
578,863
+0.11(+1.64%)
Mar 29, 2019
6.930
6.978
6.771
6.834
641,269
-0.05(-0.70%)
Mar 28, 2019
6.818
6.914
6.747
6.882
445,841
+0.08(+1.17%)
Mar 27, 2019
6.739
6.898
6.723
6.803
474,354
+0.04(+0.59%)
Mar 26, 2019
6.667
6.850
6.651
6.763
711,733
+0.14(+2.05%)
Mar 25, 2019
6.555
6.691
6.483
6.627
793,934
+0.06(+0.97%)
Mar 22, 2019
6.795
6.826
6.563
6.563
584,907
-0.29(-4.20%)
Mar 21, 2019
6.795
6.962
6.795
6.850
440,636
+0.02(+0.35%)
Mar 20, 2019
7.002
7.022
6.787
6.826
463,269
-0.18(-2.62%)
Mar 19, 2019
7.162
7.218
7.010
7.010
474,459
-0.13(-1.79%)
Mar 18, 2019
7.114
7.250
7.050
7.138
588,985
+0.03(+0.45%)
Mar 15, 2019
7.034
7.206
7.034
7.106
1,490,450
+0.08(+1.14%)
Mar 14, 2019
7.106
7.150
6.986
7.026
497,970
-0.09(-1.23%)
Mar 13, 2019
7.098
7.225
7.098
7.114
495,194
+0.02(+0.22%)
Mar 12, 2019
7.090
7.146
7.031
7.098
398,719
+0.02(+0.22%)
Mar 11, 2019
7.058
7.225
7.058
7.082
556,501
+0.04(+0.56%)
Mar 08, 2019
7.003
7.130
6.939
7.043
453,550
+0.02(+0.23%)
Mar 07, 2019
7.130
7.130
7.023
7.027
733,287
-0.11(-1.56%)
Mar 06, 2019
7.201
7.257
7.082
7.138
875,725
-0.10(-1.32%)
Mar 05, 2019
7.344
7.376
7.209
7.233
517,277
-0.12(-1.62%)
Mar 04, 2019
7.376
7.480
7.312
7.352
696,756
-0.04(-0.54%)
Mar 01, 2019
7.423
7.439
7.296
7.391
443,589
+0.02(+0.22%)
Feb 28, 2019
7.328
7.399
7.225
7.376
718,000
+0.02(+0.32%)
Feb 27, 2019
7.407
7.431
7.304
7.352
591,841
-0.05(-0.64%)
Feb 26, 2019
7.368
7.447
7.336
7.399
680,025
+0.03(+0.43%)
Feb 25, 2019
7.423
7.518
7.344
7.368
659,316
-0.03(-0.43%)
Feb 22, 2019
7.399
7.463
7.336
7.399
813,415
+0.03(+0.43%)
Feb 21, 2019
7.399
7.423
7.265
7.368
702,809
-0.03(-0.43%)
Feb 20, 2019
7.320
7.419
7.273
7.399
801,790
+0.16(+2.19%)
Feb 19, 2019
7.320
7.415
7.217
7.241
752,204
-0.08(-1.08%)
Feb 15, 2019
7.138
7.328
7.106
7.320
974,181
+0.21(+3.01%)
Feb 14, 2019
7.043
7.158
6.987
7.106
650,594
-0.04(-0.55%)
Feb 13, 2019
6.297
7.217
6.289
7.146
1,620,147
-0.13(-1.85%)
Feb 12, 2019
7.130
7.320
7.130
7.280
923,854
+0.20(+2.80%)
Feb 11, 2019
6.916
7.114
6.916
7.082
897,336
+0.19(+2.76%)
Feb 08, 2019
6.971
7.043
6.836
6.892
1,081,107
-0.11(-1.59%)
Feb 07, 2019
7.161
7.161
6.924
7.003
617,191
-0.19(-2.65%)
Feb 06, 2019
7.201
7.249
7.154
7.193
408,140
-0.01(-0.11%)
Feb 05, 2019
7.233
7.280
7.146
7.201
506,489
-0.02(-0.33%)
Feb 04, 2019
7.011
7.233
6.947
7.225
798,866
+0.21(+2.94%)
Feb 01, 2019
7.019
7.050
6.963
7.019
373,860
+0.02(+0.23%)
Jan 31, 2019
7.043
7.090
6.955
7.003
822,820
-0.02(-0.34%)
Jan 30, 2019
7.066
7.086
6.908
7.027
542,432
+0.03(+0.45%)
Jan 29, 2019
6.987
7.090
6.979
6.995
690,912
+0.02(+0.34%)
Jan 28, 2019
6.931
7.050
6.868
6.971
406,571
-0.03(-0.45%)
Jan 25, 2019
6.955
7.110
6.955
7.003
352,299
+0.12(+1.73%)
Jan 24, 2019
6.908
6.983
6.820
6.884
768,048
-0.04(-0.57%)
Jan 23, 2019
7.027
7.098
6.820
6.924
871,559
-0.08(-1.13%)
Jan 22, 2019
6.979
7.058
6.924
7.003
1,200,573
+0.00(+0.00%)
Jan 18, 2019
6.955
7.050
6.920
7.003
1,103,803
+0.10(+1.49%)
Jan 17, 2019
6.725
6.924
6.725
6.900
788,832
+0.16(+2.35%)
Jan 16, 2019
6.678
6.765
6.614
6.741
833,809
+0.07(+1.07%)
Jan 15, 2019
6.630
6.686
6.551
6.670
767,383
+0.06(+0.96%)
Jan 14, 2019
6.614
6.749
6.559
6.606
655,988
-0.02(-0.24%)
Jan 11, 2019
6.535
6.662
6.471
6.622
908,109
+0.06(+0.85%)
Jan 10, 2019
6.416
6.567
6.298
6.567
647,370
+0.11(+1.72%)
Jan 09, 2019
6.329
6.543
6.273
6.456
870,225
+0.19(+3.04%)
Jan 08, 2019
6.210
6.281
6.138
6.265
1,156,378
+0.11(+1.80%)
Jan 07, 2019
6.043
6.261
6.019
6.154
1,122,833
+0.06(+1.04%)
Jan 04, 2019
5.710
6.107
5.710
6.091
1,211,863
+0.38(+6.67%)
Jan 03, 2019
5.631
5.829
5.583
5.710
1,297,667
+0.02(+0.42%)
Jan 02, 2019
5.306
5.877
5.306
5.686
1,479,602
+0.31(+5.75%)
Dec 31, 2018
5.345
5.405
5.306
5.377
1,082,746
+0.04(+0.74%)
Dec 28, 2018
5.171
5.361
5.131
5.337
1,128,643
+0.15(+2.91%)
Dec 27, 2018
5.068
5.195
5.028
5.187
644,324
+0.02(+0.31%)
Dec 26, 2018
5.020
5.171
4.814
5.171
1,138,831
+0.17(+3.49%)
Dec 24, 2018
5.099
5.107
4.981
4.996
366,295
-0.12(-2.33%)
Dec 21, 2018
5.155
5.306
5.099
5.115
2,441,506
-0.03(-0.62%)
Dec 20, 2018
5.147
5.218
5.076
5.147
892,415
-0.01(-0.15%)
Dec 19, 2018
5.353
5.409
5.107
5.155
1,126,583
-0.22(-4.13%)
Dec 18, 2018
5.329
5.433
5.290
5.377
917,540
+0.06(+1.19%)
Dec 17, 2018
5.345
5.441
5.282
5.314
1,109,106
-0.05(-0.89%)
Dec 14, 2018
5.425
5.496
5.329
5.361
701,572
-0.13(-2.31%)
Dec 13, 2018
5.599
5.663
5.472
5.488
942,187
-0.09(-1.56%)
Dec 12, 2018
5.623
5.722
5.559
5.575
674,485
+0.02(+0.43%)
Dec 11, 2018
5.710
5.718
5.433
5.552
1,139,367
-0.10(-1.69%)
Dec 10, 2018
5.710
5.726
5.571
5.647
576,688
-0.08(-1.39%)
Dec 07, 2018
5.924
6.012
5.702
5.726
886,043
-0.19(-3.22%)
Dec 06, 2018
5.948
5.988
5.829
5.916
1,143,898
-0.05(-0.80%)
Dec 04, 2018
6.376
6.440
5.956
5.964
746,460
-0.42(-6.58%)
Dec 03, 2018
6.527
6.543
6.337
6.384
515,389
-0.06(-0.86%)
Nov 30, 2018
6.408
6.456
6.321
6.440
693,376
+0.01(+0.12%)
Nov 29, 2018
6.376
6.503
6.313
6.432
644,128
+0.06(+1.00%)
Nov 28, 2018
6.219
6.423
6.117
6.368
869,238
+0.17(+2.80%)
Nov 27, 2018
6.124
6.227
6.117
6.195
519,111
+0.03(+0.51%)
Nov 26, 2018
6.337
6.400
6.156
6.164
648,572
-0.11(-1.76%)
Nov 23, 2018
6.305
6.337
6.239
6.274
300,053
-0.09(-1.48%)
Nov 21, 2018
6.368
6.368
6.368
0
+0.13(+2.02%)
Nov 20, 2018
6.313
6.416
6.242
6.242
686,288
-0.12(-1.86%)
Nov 19, 2018
6.353
6.431
6.274
6.361
1,982,373
-0.01(-0.12%)
Nov 16, 2018
6.431
6.447
6.227
6.368
2,041,428
-0.11(-1.70%)
Nov 15, 2018
6.329
6.518
6.266
6.479
451,573
+0.12(+1.86%)
Nov 14, 2018
6.526
6.581
6.361
6.361
904,119
-0.10(-1.58%)
Nov 13, 2018
6.494
6.644
6.447
6.463
564,047
-0.01(-0.12%)
Nov 12, 2018
6.581
6.644
6.392
6.471
618,646
-0.09(-1.44%)
Nov 09, 2018
6.699
6.778
6.542
6.565
897,237
-0.17(-2.57%)
Nov 08, 2018
6.880
6.888
6.671
6.738
795,172
-0.17(-2.51%)
Nov 07, 2018
6.778
6.927
6.675
6.912
780,709
+0.14(+2.09%)
Nov 06, 2018
6.557
6.927
6.486
6.770
1,127,818
+0.17(+2.50%)
Nov 05, 2018
7.053
7.100
6.573
6.605
1,094,543
-0.44(-6.26%)
Nov 02, 2018
6.841
7.085
6.809
7.045
1,054,759
+0.37(+5.54%)
Nov 01, 2018
6.376
6.774
6.368
6.675
1,221,535
+0.32(+5.08%)
Oct 31, 2018
6.274
6.447
5.998
6.353
1,844,295
+0.09(+1.51%)
Oct 30, 2018
6.707
6.817
5.817
6.258
3,854,773
-1.59(-20.26%)
Oct 29, 2018
8.006
8.108
7.738
7.848
906,781
-0.07(-0.89%)
Oct 26, 2018
7.927
8.029
7.833
7.919
636,310
-0.06(-0.79%)
Oct 25, 2018
7.864
8.053
7.817
7.982
782,051
+0.18(+2.32%)
Oct 24, 2018
7.896
8.037
7.801
7.801
1,206,760
-0.11(-1.39%)
Oct 23, 2018
7.872
7.982
7.549
7.911
1,085,934
-0.06(-0.79%)
Oct 22, 2018
7.966
8.155
7.966
7.974
367,016
+0.03(+0.40%)
Oct 19, 2018
7.935
8.053
7.880
7.943
491,492
+0.02(+0.20%)
Oct 18, 2018
8.069
8.108
7.833
7.927
685,649
-0.18(-2.23%)
Oct 17, 2018
8.163
8.191
8.077
8.108
488,102
-0.10(-1.25%)
Oct 16, 2018
8.077
8.218
7.966
8.210
627,085
+0.17(+2.05%)
Oct 15, 2018
7.990
8.116
7.990
8.045
535,936
+0.02(+0.20%)
Oct 12, 2018
8.289
8.321
7.974
8.029
549,547
-0.12(-1.45%)
Oct 11, 2018
8.226
8.332
8.140
8.147
618,871
-0.14(-1.71%)
Oct 10, 2018
8.486
8.529
8.289
8.289
591,570
-0.20(-2.32%)
Oct 09, 2018
8.557
8.659
8.478
8.486
655,270
-0.12(-1.37%)
Oct 08, 2018
8.470
8.643
8.423
8.604
608,711
+0.15(+1.77%)
Oct 05, 2018
8.573
8.573
8.368
8.454
574,572
-0.09(-1.01%)
Oct 04, 2018
8.746
8.761
8.502
8.541
459,434
-0.23(-2.60%)
Oct 03, 2018
8.801
8.872
8.659
8.769
492,472
+0.02(+0.18%)
Oct 02, 2018
8.761
8.840
8.722
8.754
634,785
-0.02(-0.18%)
Oct 01, 2018
8.895
8.943
8.746
8.769
722,042
-0.13(-1.42%)
Sep 28, 2018
8.974
9.092
8.777
8.895
686,997
-0.12(-1.31%)
Sep 27, 2018
9.092
9.131
9.013
9.013
530,526
-0.04(-0.43%)
Sep 26, 2018
9.171
9.171
9.053
9.053
481,022
-0.08(-0.86%)
Sep 25, 2018
9.092
9.210
9.092
9.131
543,645
+0.04(+0.43%)
Sep 24, 2018
9.368
9.368
9.053
9.092
786,004
-0.31(-3.35%)
Sep 21, 2018
9.446
9.545
9.328
9.407
1,744,551
-0.04(-0.42%)
Sep 20, 2018
9.486
9.564
9.427
9.446
420,201
+0.00(+0.00%)
Sep 19, 2018
9.446
9.564
9.368
9.446
569,436
+0.00(+0.00%)
Sep 18, 2018
9.446
9.564
9.427
9.446
618,829
+0.00(+0.00%)
Sep 17, 2018
9.564
9.643
9.407
9.446
383,379
-0.12(-1.23%)
Sep 14, 2018
9.525
9.761
9.486
9.564
411,334
+0.00(+0.00%)
Sep 13, 2018
9.564
9.623
9.466
9.564
294,613
+0.08(+0.83%)
Sep 12, 2018
9.407
9.623
9.407
9.486
401,765
+0.08(+0.84%)
Sep 11, 2018
9.525
9.623
9.407
9.407
453,710
-0.12(-1.24%)
Sep 10, 2018
9.486
9.623
9.486
9.525
373,131
+0.04(+0.41%)
Sep 07, 2018
9.368
9.564
9.328
9.486
488,824
+0.04(+0.42%)
Sep 06, 2018
9.525
9.702
9.407
9.446
540,619
-0.04(-0.41%)
Sep 05, 2018
9.564
9.682
9.446
9.486
611,967
-0.12(-1.23%)
Sep 04, 2018
9.761
9.761
9.486
9.604
410,160
-0.16(-1.61%)
Aug 31, 2018
9.761
9.761
9.761
0
+0.08(+0.81%)
Aug 30, 2018
9.682
9.879
9.643
9.682
432,471
-0.03(-0.32%)
Aug 29, 2018
9.714
9.851
9.714
9.714
598,298
-0.04(-0.40%)
Aug 28, 2018
9.792
9.871
9.714
9.753
398,350
-0.04(-0.40%)
Aug 27, 2018
9.792
9.871
9.714
9.792
497,348
+0.04(+0.40%)
Aug 24, 2018
9.831
9.890
9.734
9.753
427,631
-0.04(-0.40%)
Aug 23, 2018
9.714
9.890
9.675
9.792
558,810
+0.08(+0.81%)
Aug 22, 2018
9.675
9.753
9.557
9.714
491,206
+0.00(+0.00%)
Aug 21, 2018
9.596
9.871
9.596
9.714
472,693
+0.12(+1.22%)
Aug 20, 2018
9.479
9.675
9.440
9.596
475,249
+0.16(+1.66%)
Aug 17, 2018
9.283
9.518
9.283
9.440
764,375
+0.16(+1.69%)
Aug 16, 2018
9.244
9.397
9.205
9.283
760,621
+0.04(+0.42%)
Aug 15, 2018
9.596
9.675
9.205
9.244
513,843
-0.35(-3.67%)
Aug 14, 2018
9.675
9.773
9.596
9.596
315,026
-0.08(-0.81%)
Aug 13, 2018
9.871
10.03
9.557
9.675
746,980
-0.16(-1.59%)
Aug 10, 2018
10.14
10.14
9.753
9.831
701,315
-0.35(-3.46%)
Aug 09, 2018
10.18
10.30
10.14
10.18
625,868
+0.00(+0.00%)
Aug 08, 2018
10.30
10.34
10.18
10.18
796,707
-0.16(-1.52%)
Aug 07, 2018
10.22
10.46
10.18
10.34
874,552
+0.20(+1.93%)
Aug 06, 2018
9.949
10.22
9.949
10.14
677,941
+0.12(+1.17%)
Aug 03, 2018
9.949
10.20
9.910
10.03
899,174
+0.08(+0.79%)
Aug 02, 2018
9.949
10.09
9.871
9.949
895,024
+0.00(+0.00%)
Aug 01, 2018
9.949
10.03
9.871
9.949
1,046,954
-0.08(-0.78%)
Jul 31, 2018
10.22
10.26
9.361
10.03
1,641,378
-0.63(-5.88%)
Jul 30, 2018
10.85
10.97
10.61
10.65
890,591
-0.24(-2.16%)
Jul 27, 2018
11.01
11.22
10.83
10.89
522,220
-0.08(-0.71%)
Jul 26, 2018
10.93
11.05
10.91
10.97
321,655
+0.04(+0.36%)
Jul 25, 2018
10.93
11.01
10.89
10.93
351,727
-0.04(-0.36%)
Jul 24, 2018
10.89
11.01
10.87
10.97
379,878
+0.12(+1.08%)
Jul 23, 2018
10.97
10.99
10.77
10.85
693,855
-0.16(-1.42%)
Jul 20, 2018
11.01
11.10
10.97
11.01
402,753
+0.00(+0.00%)
Jul 19, 2018
11.16
11.16
10.97
11.01
577,379
-0.16(-1.40%)
Jul 18, 2018
11.05
11.16
10.97
11.16
376,804
+0.12(+1.06%)
Jul 17, 2018
11.05
11.16
10.97
11.05
430,789
+0.00(+0.00%)
Jul 16, 2018
11.32
11.36
11.03
11.05
425,143
-0.27(-2.42%)
Jul 13, 2018
11.28
11.46
11.28
11.32
437,009
+0.04(+0.35%)
Jul 12, 2018
11.24
11.40
11.16
11.28
417,187
+0.08(+0.70%)
Jul 11, 2018
10.97
11.26
10.97
11.20
458,411
+0.20(+1.78%)
Jul 10, 2018
11.24
11.24
10.95
11.01
519,394
-0.20(-1.75%)
Jul 09, 2018
11.01
11.26
10.97
11.20
311,064
+0.20(+1.78%)
Jul 06, 2018
11.24
11.24
11.01
11.01
470,311
-0.20(-1.75%)
Jul 05, 2018
11.08
11.20
10.89
11.20
463,235
+0.16(+1.42%)
Jul 03, 2018
11.05
11.05
11.05
0
-0.08(-0.70%)
Jul 02, 2018
10.81
11.12
10.73
11.12
570,035
+0.27(+2.53%)
Jun 29, 2018
10.85
11.01
10.77
10.85
687,538
+0.08(+0.73%)
Jun 28, 2018
10.69
10.83
10.67
10.77
537,253
+0.04(+0.36%)
Jun 27, 2018
10.81
10.85
10.69
10.73
427,051
-0.04(-0.36%)
Jun 26, 2018
10.65
10.89
10.50
10.77
453,645
+0.12(+1.10%)
Jun 25, 2018
10.50
10.65
10.46
10.65
935,445
+0.08(+0.74%)
Jun 22, 2018
10.50
10.61
10.42
10.58
909,869
+0.16(+1.50%)
Jun 21, 2018
10.65
10.65
10.42
10.42
360,166
-0.20(-1.85%)
Jun 20, 2018
10.61
10.67
10.50
10.61
416,705
+0.08(+0.74%)
Jun 19, 2018
10.30
10.54
10.24
10.54
438,610
+0.20(+1.89%)
Jun 18, 2018
10.34
10.42
10.30
10.34
473,123
+0.00(+0.00%)
Jun 15, 2018
10.42
10.34
10.34
783,817
+0.00(+0.00%)
Jun 14, 2018
10.34
10.34
10.18
10.34
552,284
+0.00(+0.00%)
Jun 13, 2018
10.46
10.54
10.26
10.34
529,609
-0.16(-1.49%)
Jun 12, 2018
10.61
10.65
10.50
10.50
348,181
-0.12(-1.11%)
Jun 11, 2018
10.58
10.71
10.54
10.61
527,938
+0.04(+0.37%)
Jun 08, 2018
10.50
10.69
10.50
10.58
496,694
+0.08(+0.75%)
Jun 07, 2018
10.34
10.54
10.34
10.50
455,041
+0.20(+1.90%)
Jun 06, 2018
10.30
390,842
+0.00(+0.00%)
Jun 05, 2018
10.26
10.40
10.22
10.30
343,310
+0.08(+0.77%)
Jun 04, 2018
10.18
10.30
10.11
10.22
410,743
+0.04(+0.38%)
Jun 01, 2018
10.18
10.26
10.07
10.18
422,082
+0.08(+0.77%)
May 31, 2018
10.34
10.38
10.11
10.11
503,526
-0.19(-1.83%)
May 30, 2018
10.22
10.45
10.14
10.29
495,515
+0.16(+1.54%)
May 29, 2018
9.982
10.18
9.943
10.14
465,975
+0.08(+0.78%)
May 25, 2018
10.06
10.06
10.06
0
+0.00(+0.00%)
May 24, 2018
9.982
10.10
9.884
10.06
653,546
+0.04(+0.39%)
May 23, 2018
9.826
10.04
9.787
10.02
460,403
+0.16(+1.58%)
May 22, 2018
9.943
10.10
9.865
9.865
747,778
-0.08(-0.78%)
May 21, 2018
9.748
9.943
9.709
9.943
759,874
+0.19(+2.00%)
May 18, 2018
9.826
9.826
9.650
9.748
415,583
-0.04(-0.40%)
May 17, 2018
9.631
9.904
9.592
9.787
539,483
+0.16(+1.62%)
May 16, 2018
9.358
9.670
9.319
9.631
734,377
+0.31(+3.35%)
May 15, 2018
9.124
9.397
9.089
9.319
825,950
+0.12(+1.27%)
May 14, 2018
9.358
9.358
9.163
9.202
639,512
-0.12(-1.26%)
May 11, 2018
9.241
9.358
9.241
9.319
467,809
+0.08(+0.84%)
May 10, 2018
9.319
9.358
9.241
9.241
549,724
-0.04(-0.42%)
May 09, 2018
9.280
9.319
9.163
9.280
649,084
+0.00(+0.00%)
May 08, 2018
9.085
9.319
9.007
9.280
737,802
+0.19(+2.15%)
May 07, 2018
9.319
9.436
9.046
9.085
807,291
-0.12(-1.27%)
May 04, 2018
9.202
9.397
9.163
9.202
773,077
-0.08(-0.84%)
May 03, 2018
9.319
9.436
9.241
9.280
717,737
+0.04(+0.42%)
May 02, 2018
9.046
9.358
9.007
9.241
726,894
+0.19(+2.16%)
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.