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
Compass Diversified Holdings
(NY:
CODI
)
22.76
+0.18 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2012
6.730
6.730
6.609
6.609
326,387
-0.10(-1.54%)
Apr 27, 2012
6.739
6.739
6.591
6.712
289,264
+0.01(+0.20%)
Apr 26, 2012
6.663
6.717
6.555
6.699
479,275
+0.09(+1.29%)
Apr 25, 2012
6.604
6.675
6.532
6.613
357,860
+0.07(+1.10%)
Apr 24, 2012
6.451
6.555
6.433
6.541
309,745
+0.09(+1.47%)
Apr 23, 2012
6.505
6.564
6.393
6.447
461,606
-0.19(-2.92%)
Apr 20, 2012
6.739
6.739
6.640
6.640
517,186
-0.17(-2.45%)
Apr 19, 2012
6.784
6.825
6.685
6.807
780,630
+0.06(+0.87%)
Apr 18, 2012
6.753
6.802
6.685
6.748
468,010
-0.01(-0.20%)
Apr 17, 2012
6.672
6.816
6.658
6.762
939,817
+0.13(+1.90%)
Apr 16, 2012
6.600
6.672
6.559
6.636
259,941
+0.09(+1.38%)
Apr 13, 2012
6.663
6.681
6.546
6.546
336,374
-0.16(-2.42%)
Apr 12, 2012
6.654
6.757
6.604
6.708
440,877
+0.09(+1.36%)
Apr 11, 2012
6.523
6.658
6.505
6.618
458,183
+0.20(+3.16%)
Apr 10, 2012
6.555
6.591
6.370
6.415
750,878
-0.14(-2.13%)
Apr 09, 2012
6.577
6.636
6.550
6.555
306,199
-0.12(-1.75%)
Apr 05, 2012
6.667
6.762
6.645
6.672
244,449
-0.02(-0.27%)
Apr 04, 2012
6.609
6.753
6.591
6.690
368,163
+0.04(+0.61%)
Apr 03, 2012
6.811
6.811
6.609
6.649
513,278
-0.17(-2.44%)
Apr 02, 2012
6.676
6.820
6.663
6.816
451,279
+0.16(+2.37%)
Mar 30, 2012
6.685
6.888
6.618
6.658
605,338
+0.02(+0.34%)
Mar 29, 2012
6.690
6.748
6.568
6.636
367,778
-0.13(-1.86%)
Mar 28, 2012
6.753
6.811
6.667
6.762
333,764
+0.01(+0.13%)
Mar 27, 2012
6.946
6.946
6.735
6.753
305,693
-0.16(-2.34%)
Mar 26, 2012
6.978
6.978
6.874
6.915
404,372
+0.05(+0.72%)
Mar 23, 2012
6.690
6.879
6.690
6.865
405,656
+0.16(+2.35%)
Mar 22, 2012
6.622
6.748
6.564
6.708
442,878
+0.04(+0.54%)
Mar 21, 2012
6.739
6.748
6.658
6.672
207,518
-0.04(-0.60%)
Mar 20, 2012
6.672
6.807
6.604
6.712
361,943
-0.04(-0.53%)
Mar 19, 2012
6.649
6.766
6.532
6.748
452,037
+0.14(+2.18%)
Mar 16, 2012
6.582
6.636
6.528
6.604
850,059
+0.05(+0.82%)
Mar 15, 2012
6.501
6.600
6.483
6.550
371,044
+0.05(+0.69%)
Mar 14, 2012
6.667
6.730
6.492
6.505
336,396
-0.19(-2.89%)
Mar 13, 2012
6.519
6.699
6.460
6.699
403,590
+0.26(+4.06%)
Mar 12, 2012
6.564
6.595
6.438
6.438
377,657
-0.11(-1.72%)
Mar 09, 2012
6.478
6.618
6.406
6.550
475,198
+0.09(+1.32%)
Mar 08, 2012
6.483
6.483
6.357
6.465
415,499
-0.02(-0.28%)
Mar 07, 2012
6.316
6.483
6.316
6.483
388,461
+0.15(+2.35%)
Mar 06, 2012
6.433
6.501
6.253
6.334
594,454
-0.20(-3.10%)
Mar 05, 2012
6.456
6.568
6.442
6.537
417,967
+0.05(+0.76%)
Mar 02, 2012
6.694
6.766
6.483
6.487
596,204
-0.20(-2.96%)
Mar 01, 2012
6.762
6.834
6.676
6.685
361,799
-0.04(-0.54%)
Feb 29, 2012
6.834
6.856
6.681
6.721
448,885
-0.11(-1.58%)
Feb 28, 2012
6.852
6.861
6.748
6.829
313,734
+0.00(+0.00%)
Feb 27, 2012
6.658
6.861
6.604
6.829
346,614
+0.10(+1.47%)
Feb 24, 2012
6.834
6.865
6.672
6.730
294,920
-0.12(-1.71%)
Feb 23, 2012
6.618
6.865
6.618
6.847
279,188
+0.23(+3.40%)
Feb 22, 2012
6.771
6.870
6.622
6.622
373,378
-0.18(-2.65%)
Feb 21, 2012
7.014
7.014
6.780
6.802
386,531
-0.14(-1.95%)
Feb 17, 2012
6.847
6.942
6.789
6.937
478,932
+0.11(+1.65%)
Feb 16, 2012
6.604
6.874
6.591
6.825
443,007
+0.21(+3.20%)
Feb 15, 2012
6.825
6.825
6.591
6.613
579,271
-0.16(-2.39%)
Feb 14, 2012
6.843
6.874
6.736
6.775
345,095
-0.09(-1.38%)
Feb 13, 2012
6.667
6.870
6.667
6.870
556,074
+0.25(+3.74%)
Feb 10, 2012
6.690
6.717
6.582
6.622
666,459
-0.13(-1.87%)
Feb 09, 2012
6.735
6.762
6.663
6.748
329,603
+0.01(+0.13%)
Feb 08, 2012
6.748
6.780
6.667
6.739
488,122
+0.00(+0.00%)
Feb 07, 2012
6.667
6.748
6.636
6.739
536,755
+0.07(+1.08%)
Feb 06, 2012
6.640
6.730
6.595
6.667
434,882
-0.01(-0.13%)
Feb 03, 2012
6.483
6.699
6.483
6.676
615,845
+0.27(+4.22%)
Feb 02, 2012
6.541
6.573
6.402
6.406
558,484
-0.13(-2.00%)
Feb 01, 2012
6.366
6.550
6.339
6.537
530,249
+0.23(+3.57%)
Jan 31, 2012
6.465
6.465
6.307
6.312
444,436
-0.09(-1.34%)
Jan 30, 2012
6.483
6.510
6.349
6.397
313,181
-0.09(-1.46%)
Jan 27, 2012
6.420
6.492
6.348
6.492
251,831
+0.06(+0.98%)
Jan 26, 2012
6.424
6.483
6.330
6.429
442,445
+0.03(+0.49%)
Jan 25, 2012
6.361
6.438
6.330
6.397
355,461
+0.01(+0.14%)
Jan 24, 2012
6.235
6.415
6.226
6.388
582,181
+0.09(+1.43%)
Jan 23, 2012
6.415
6.442
6.267
6.298
729,147
-0.14(-2.17%)
Jan 20, 2012
6.388
6.456
6.361
6.438
555,605
+0.03(+0.42%)
Jan 19, 2012
6.289
6.456
6.289
6.411
742,939
-0.15(-2.33%)
Jan 18, 2012
6.438
6.564
6.424
6.564
1,264,958
+0.14(+2.24%)
Jan 17, 2012
6.483
6.519
6.393
6.420
749,283
-0.03(-0.42%)
Jan 13, 2012
6.438
6.456
6.397
6.447
466,726
-0.03(-0.42%)
Jan 12, 2012
6.474
6.480
6.402
6.474
445,922
+0.04(+0.63%)
Jan 11, 2012
6.303
6.465
6.243
6.433
612,677
+0.12(+1.85%)
Jan 10, 2012
6.294
6.316
6.262
6.316
1,098,747
+0.12(+1.96%)
Jan 09, 2012
6.177
6.267
6.091
6.195
1,073,871
+0.06(+1.03%)
Jan 06, 2012
5.983
6.159
5.902
6.132
760,587
+0.16(+2.64%)
Jan 05, 2012
5.875
5.987
5.763
5.974
323,301
+0.08(+1.38%)
Jan 04, 2012
5.762
5.933
5.690
5.893
487,402
+0.32(+5.65%)
Dec 30, 2011
5.636
5.695
5.569
5.578
594,591
-0.12(-2.06%)
Dec 29, 2011
5.663
5.785
5.645
5.695
469,865
+0.06(+1.12%)
Dec 28, 2011
5.821
5.821
5.627
5.632
356,790
-0.13(-2.27%)
Dec 27, 2011
5.713
5.785
5.701
5.762
321,255
+0.03(+0.47%)
Dec 23, 2011
5.668
5.740
5.641
5.735
256,740
+0.12(+2.08%)
Dec 21, 2011
5.515
5.645
5.501
5.618
480,174
+0.06(+1.13%)
Dec 20, 2011
5.425
5.600
5.402
5.555
714,713
+0.21(+3.87%)
Dec 19, 2011
5.425
5.425
5.322
5.348
620,683
-0.05(-1.00%)
Dec 16, 2011
5.434
5.483
5.321
5.402
1,477,797
+0.01(+0.17%)
Dec 15, 2011
5.510
5.528
5.362
5.393
527,575
-0.07(-1.24%)
Dec 14, 2011
5.357
5.465
5.294
5.461
570,381
+0.05(+1.00%)
Dec 13, 2011
5.546
5.605
5.359
5.407
500,561
-0.10(-1.80%)
Dec 12, 2011
5.551
5.582
5.407
5.506
658,141
-0.14(-2.39%)
Dec 09, 2011
5.488
5.672
5.488
5.641
443,376
+0.18(+3.38%)
Dec 08, 2011
5.609
5.654
5.456
5.456
592,550
-0.21(-3.66%)
Dec 07, 2011
5.704
5.749
5.582
5.663
548,597
-0.06(-1.02%)
Dec 06, 2011
5.708
5.780
5.668
5.722
435,741
+0.01(+0.24%)
Dec 05, 2011
5.740
5.758
5.627
5.708
724,880
+0.06(+1.04%)
Dec 02, 2011
5.672
5.752
5.614
5.650
306,604
+0.05(+0.88%)
Dec 01, 2011
5.740
5.798
5.582
5.600
453,394
-0.17(-2.96%)
Nov 30, 2011
5.582
5.771
5.492
5.771
762,306
+0.43(+8.09%)
Nov 29, 2011
5.335
5.416
5.281
5.339
446,613
+0.02(+0.34%)
Nov 28, 2011
5.231
5.344
5.209
5.321
547,198
+0.26(+5.07%)
Nov 25, 2011
5.177
5.249
5.060
5.065
366,281
-0.10(-1.92%)
Nov 23, 2011
5.294
5.326
5.159
5.164
524,780
-0.17(-3.12%)
Nov 22, 2011
5.461
5.519
5.330
5.330
607,852
-0.13(-2.39%)
Nov 21, 2011
5.533
5.582
5.380
5.461
470,145
-0.14(-2.49%)
Nov 18, 2011
5.614
5.663
5.519
5.600
335,194
-0.01(-0.24%)
Nov 17, 2011
5.767
5.775
5.569
5.614
563,744
-0.14(-2.43%)
Nov 16, 2011
5.762
5.852
5.690
5.753
468,586
-0.05(-0.93%)
Nov 15, 2011
5.672
5.816
5.596
5.807
376,881
+0.13(+2.30%)
Nov 14, 2011
5.704
5.739
5.591
5.677
626,209
-0.05(-0.86%)
Nov 11, 2011
5.744
5.771
5.677
5.726
322,002
+0.05(+0.79%)
Nov 10, 2011
5.776
5.776
5.636
5.681
417,485
+0.02(+0.40%)
Nov 09, 2011
5.632
5.821
5.587
5.659
800,842
-0.25(-4.26%)
Nov 08, 2011
5.965
5.965
5.740
5.911
596,308
+0.00(+0.08%)
Nov 07, 2011
5.897
5.933
5.762
5.906
274,399
-0.03(-0.46%)
Nov 04, 2011
5.942
5.965
5.789
5.933
313,228
-0.05(-0.90%)
Nov 03, 2011
5.830
5.987
5.632
5.987
509,991
+0.21(+3.66%)
Nov 02, 2011
5.722
5.821
5.659
5.776
483,262
+0.13(+2.31%)
Nov 01, 2011
5.659
5.870
5.609
5.645
765,985
-0.23(-3.98%)
Oct 31, 2011
6.055
6.078
5.879
5.879
596,706
-0.20(-3.26%)
Oct 28, 2011
6.231
6.276
6.014
6.078
562,900
-0.15(-2.46%)
Oct 27, 2011
5.942
6.298
5.942
6.231
1,128,453
+0.23(+3.75%)
Oct 26, 2011
5.996
6.032
5.866
6.005
805,680
+0.09(+1.44%)
Oct 25, 2011
5.996
6.087
5.897
5.920
548,792
-0.11(-1.79%)
Oct 24, 2011
6.028
6.163
5.969
6.028
701,643
+0.03(+0.45%)
Oct 21, 2011
6.159
6.181
5.929
6.001
1,813,938
-0.23(-3.69%)
Oct 20, 2011
6.181
6.262
6.078
6.231
764,921
+0.09(+1.47%)
Oct 19, 2011
6.294
6.303
6.087
6.141
766,478
-0.09(-1.37%)
Oct 18, 2011
6.032
6.253
5.956
6.226
682,326
+0.25(+4.14%)
Oct 17, 2011
6.168
6.199
5.965
5.978
577,654
-0.18(-2.92%)
Oct 14, 2011
6.042
6.188
5.987
6.159
608,614
+0.19(+3.17%)
Oct 13, 2011
5.897
5.992
5.771
5.969
443,372
+0.05(+0.91%)
Oct 12, 2011
5.852
5.989
5.852
5.915
874,407
+0.09(+1.55%)
Oct 11, 2011
5.600
5.830
5.591
5.825
713,755
+0.23(+4.02%)
Oct 10, 2011
5.452
5.600
5.398
5.600
513,016
+0.25(+4.71%)
Oct 07, 2011
5.519
5.519
5.330
5.348
502,041
-0.10(-1.90%)
Oct 06, 2011
5.456
5.456
5.357
5.452
765,192
-0.06(-1.06%)
Oct 05, 2011
5.726
5.726
5.438
5.510
625,461
-0.17(-3.01%)
Oct 04, 2011
5.155
5.713
5.047
5.681
1,164,125
+0.50(+9.64%)
Oct 03, 2011
5.519
5.562
5.182
5.182
744,754
-0.30(-5.50%)
Sep 30, 2011
5.515
5.645
5.479
5.483
605,149
-0.14(-2.48%)
Sep 29, 2011
5.524
5.623
5.393
5.623
582,334
+0.23(+4.17%)
Sep 28, 2011
5.699
5.699
5.371
5.398
820,336
-0.29(-5.07%)
Sep 27, 2011
5.704
5.866
5.623
5.686
515,215
+0.07(+1.28%)
Sep 26, 2011
5.560
5.618
5.380
5.614
380,293
+0.13(+2.38%)
Sep 23, 2011
5.312
5.488
5.299
5.483
595,975
+0.17(+3.22%)
Sep 22, 2011
5.456
5.501
5.299
5.312
848,922
-0.17(-3.12%)
Sep 21, 2011
5.627
5.776
5.470
5.483
508,911
-0.13(-2.33%)
Sep 20, 2011
5.722
5.751
5.587
5.614
354,790
-0.08(-1.34%)
Sep 19, 2011
5.726
5.753
5.636
5.690
410,465
-0.14(-2.39%)
Sep 16, 2011
5.920
5.943
5.762
5.830
437,307
-0.05(-0.84%)
Sep 15, 2011
5.852
5.906
5.776
5.879
375,615
+0.09(+1.56%)
Sep 14, 2011
5.731
5.884
5.591
5.789
391,255
+0.12(+2.14%)
Sep 13, 2011
5.627
5.722
5.560
5.668
392,055
+0.05(+0.88%)
Sep 12, 2011
5.456
5.650
5.429
5.618
321,638
+0.11(+1.96%)
Sep 09, 2011
5.654
5.699
5.456
5.510
555,552
-0.21(-3.70%)
Sep 08, 2011
5.852
5.995
5.690
5.722
371,821
-0.16(-2.75%)
Sep 07, 2011
5.794
5.893
5.744
5.884
447,848
+0.20(+3.48%)
Sep 06, 2011
5.596
5.717
5.546
5.686
529,980
-0.03(-0.55%)
Sep 02, 2011
5.852
5.920
5.713
5.717
492,069
-0.25(-4.15%)
Sep 01, 2011
6.190
6.213
5.947
5.965
438,403
-0.21(-3.43%)
Aug 31, 2011
6.235
6.348
6.105
6.177
593,076
-0.01(-0.15%)
Aug 30, 2011
6.123
6.222
6.037
6.186
419,517
+0.00(+0.00%)
Aug 29, 2011
5.888
6.186
5.884
6.186
570,506
+0.35(+6.02%)
Aug 26, 2011
5.654
5.834
5.546
5.834
670,302
+0.20(+3.51%)
Aug 25, 2011
5.762
5.938
5.627
5.636
517,270
-0.09(-1.65%)
Aug 24, 2011
5.632
5.780
5.533
5.731
264,244
+0.10(+1.84%)
Aug 23, 2011
5.389
5.627
5.308
5.627
668,561
+0.27(+5.13%)
Aug 22, 2011
5.519
5.519
5.294
5.353
527,999
-0.02(-0.34%)
Aug 19, 2011
5.434
5.632
5.357
5.371
597,188
-0.14(-2.61%)
Aug 18, 2011
5.659
5.668
5.456
5.515
1,001,801
-0.28(-4.89%)
Aug 17, 2011
5.668
5.825
5.627
5.798
476,927
+0.08(+1.42%)
Aug 16, 2011
5.695
5.753
5.515
5.717
613,521
+0.02(+0.40%)
Aug 15, 2011
5.519
5.695
5.519
5.695
719,446
+0.25(+4.63%)
Aug 12, 2011
5.596
5.668
5.402
5.443
1,185,565
-0.12(-2.11%)
Aug 11, 2011
5.321
5.668
5.047
5.560
2,009,011
+0.40(+7.77%)
Aug 10, 2011
5.803
5.803
5.155
5.159
1,494,994
-0.37(-6.68%)
Aug 09, 2011
6.046
5.807
5.132
5.528
3,134,303
-0.19(-3.38%)
Aug 08, 2011
6.046
6.321
5.649
5.722
1,263,157
-0.60(-9.54%)
Aug 05, 2011
6.586
6.595
6.087
6.325
1,236,015
-0.18(-2.70%)
Aug 04, 2011
6.771
6.798
6.501
6.501
731,901
-0.28(-4.18%)
Aug 03, 2011
6.636
6.829
6.514
6.784
653,276
+0.15(+2.31%)
Aug 02, 2011
6.811
6.829
6.631
6.631
603,812
-0.22(-3.22%)
Aug 01, 2011
6.843
6.910
6.730
6.852
734,511
+0.11(+1.67%)
Jul 29, 2011
6.766
6.834
6.708
6.739
605,280
-0.09(-1.25%)
Jul 28, 2011
6.883
6.897
6.798
6.825
434,944
-0.02(-0.33%)
Jul 27, 2011
7.014
7.032
6.825
6.847
1,067,367
-0.20(-2.87%)
Jul 26, 2011
7.158
7.203
7.050
7.050
296,166
-0.12(-1.69%)
Jul 25, 2011
7.248
7.266
7.167
7.171
331,371
-0.13(-1.79%)
Jul 22, 2011
7.289
7.311
7.280
7.302
233,292
-0.04(-0.55%)
Jul 21, 2011
7.244
7.352
7.212
7.343
346,958
+0.14(+2.00%)
Jul 20, 2011
7.347
7.347
7.180
7.198
426,952
-0.12(-1.66%)
Jul 19, 2011
7.325
7.379
7.162
7.320
622,604
-0.03(-0.43%)
Jul 18, 2011
7.649
7.694
7.320
7.352
997,114
-0.33(-4.28%)
Jul 15, 2011
7.698
7.721
7.640
7.680
343,653
+0.02(+0.24%)
Jul 14, 2011
7.676
7.730
7.631
7.662
511,403
-0.01(-0.18%)
Jul 13, 2011
7.694
7.721
7.649
7.676
418,158
+0.02(+0.29%)
Jul 12, 2011
7.649
7.734
7.626
7.653
321,780
-0.03(-0.41%)
Jul 11, 2011
7.725
7.784
7.652
7.685
402,944
-0.12(-1.50%)
Jul 08, 2011
7.685
7.815
7.685
7.802
445,522
+0.06(+0.76%)
Jul 07, 2011
7.676
7.784
7.626
7.743
855,183
+0.11(+1.47%)
Jul 06, 2011
7.460
7.635
7.406
7.631
342,065
+0.16(+2.17%)
Jul 05, 2011
7.536
7.586
7.460
7.469
502,603
-0.06(-0.84%)
Jul 01, 2011
7.415
7.563
7.379
7.532
346,172
+0.11(+1.46%)
Jun 30, 2011
7.424
7.446
7.392
7.424
267,846
+0.03(+0.43%)
Jun 29, 2011
7.356
7.428
7.305
7.392
325,605
+0.05(+0.67%)
Jun 28, 2011
7.316
7.356
7.293
7.343
300,604
+0.04(+0.55%)
Jun 27, 2011
7.225
7.361
7.221
7.302
355,213
+0.07(+0.93%)
Jun 24, 2011
7.289
7.316
7.180
7.234
880,409
-0.05(-0.62%)
Jun 23, 2011
7.289
7.361
7.180
7.280
522,652
-0.10(-1.34%)
Jun 22, 2011
7.284
7.545
7.234
7.379
762,131
+0.08(+1.11%)
Jun 21, 2011
7.253
7.428
7.253
7.298
491,065
+0.10(+1.44%)
Jun 20, 2011
7.158
7.203
7.104
7.194
495,017
+0.05(+0.69%)
Jun 17, 2011
7.135
7.244
7.090
7.144
705,370
+0.05(+0.76%)
Jun 16, 2011
6.982
7.180
6.978
7.090
539,861
+0.10(+1.48%)
Jun 15, 2011
7.009
7.054
6.915
6.987
452,697
-0.09(-1.34%)
Jun 14, 2011
6.991
7.090
6.960
7.081
387,170
+0.16(+2.34%)
Jun 13, 2011
6.771
6.969
6.762
6.919
410,045
+0.15(+2.19%)
Jun 10, 2011
6.892
6.930
6.760
6.771
455,846
-0.16(-2.27%)
Jun 09, 2011
6.838
6.973
6.816
6.928
360,779
+0.09(+1.32%)
Jun 08, 2011
6.843
6.906
6.820
6.838
317,026
-0.04(-0.52%)
Jun 07, 2011
6.883
6.955
6.802
6.874
391,486
+0.05(+0.79%)
Jun 06, 2011
6.793
6.942
6.762
6.820
581,366
+0.04(+0.53%)
Jun 03, 2011
6.762
6.888
6.762
6.784
647,971
-0.28(-3.95%)
May 24, 2011
7.180
7.203
7.050
7.063
628,715
-0.11(-1.51%)
May 23, 2011
7.027
7.230
7.023
7.171
639,746
+0.01(+0.13%)
May 20, 2011
7.149
7.234
7.104
7.162
785,752
-0.00(-0.06%)
May 19, 2011
7.122
7.223
7.041
7.167
553,593
+0.12(+1.66%)
May 18, 2011
6.915
7.050
6.897
7.050
721,970
+0.11(+1.62%)
May 17, 2011
7.244
7.244
6.897
6.937
1,566,591
-0.37(-5.11%)
May 16, 2011
7.307
7.473
7.257
7.311
414,886
-0.03(-0.37%)
May 13, 2011
7.514
7.527
7.325
7.338
302,912
-0.19(-2.51%)
May 12, 2011
7.325
7.545
7.239
7.527
547,551
+0.17(+2.26%)
May 11, 2011
7.482
7.505
7.329
7.361
422,551
-0.12(-1.62%)
May 10, 2011
7.216
7.532
7.198
7.482
643,811
+0.30(+4.14%)
May 09, 2011
7.099
7.207
7.099
7.185
502,072
+0.06(+0.88%)
May 06, 2011
7.081
7.212
7.027
7.122
379,762
+0.10(+1.41%)
May 05, 2011
7.149
7.176
7.000
7.023
572,487
-0.18(-2.50%)
May 04, 2011
7.239
7.239
7.144
7.203
576,088
-0.01(-0.12%)
May 03, 2011
7.158
7.248
7.153
7.212
400,421
+0.03(+0.38%)
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.