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
Comstock Resources
(NY:
CRK
)
12.16
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
5.890
5.917
5.662
5.785
263,309
-0.07(-1.13%)
Apr 29, 2019
6.013
6.081
5.823
5.852
209,978
-0.20(-3.29%)
Apr 26, 2019
6.184
6.250
6.032
6.051
191,161
-0.18(-2.89%)
Apr 25, 2019
6.421
6.421
6.203
6.231
205,143
-0.17(-2.67%)
Apr 24, 2019
6.497
6.544
6.364
6.402
238,406
-0.07(-1.03%)
Apr 23, 2019
6.449
6.663
6.388
6.468
279,778
+0.03(+0.44%)
Apr 22, 2019
6.411
6.535
6.288
6.440
216,190
+0.20(+3.19%)
Apr 18, 2019
6.430
6.430
6.222
6.241
111,660
-0.14(-2.23%)
Apr 17, 2019
6.487
6.506
6.298
6.383
91,690
-0.09(-1.32%)
Apr 16, 2019
6.563
6.563
6.430
6.468
227,337
-0.07(-1.02%)
Apr 15, 2019
6.544
6.658
6.487
6.535
151,789
-0.05(-0.72%)
Apr 12, 2019
6.753
6.800
6.535
6.582
272,665
-0.04(-0.57%)
Apr 11, 2019
6.686
6.791
6.563
6.620
152,617
-0.10(-1.55%)
Apr 10, 2019
6.724
6.762
6.667
6.724
140,255
+0.02(+0.28%)
Apr 09, 2019
6.762
6.791
6.639
6.705
149,317
-0.09(-1.39%)
Apr 08, 2019
6.772
6.904
6.743
6.800
166,084
+0.04(+0.56%)
Apr 05, 2019
6.658
6.857
6.658
6.762
209,823
+0.11(+1.71%)
Apr 04, 2019
6.554
6.677
6.516
6.648
200,296
+0.05(+0.72%)
Apr 03, 2019
6.791
6.829
6.544
6.601
160,404
-0.14(-2.11%)
Apr 02, 2019
6.705
6.791
6.686
6.743
152,295
+0.08(+1.14%)
Apr 01, 2019
6.658
6.753
6.573
6.667
157,363
+0.09(+1.44%)
Mar 29, 2019
6.734
6.762
6.554
6.573
106,071
-0.02(-0.29%)
Mar 28, 2019
6.629
6.686
6.506
6.591
114,490
-0.05(-0.71%)
Mar 27, 2019
6.573
6.772
6.459
6.639
164,957
+0.06(+0.86%)
Mar 26, 2019
6.639
6.800
6.468
6.582
193,025
+0.04(+0.58%)
Mar 25, 2019
6.544
6.615
6.354
6.544
214,581
-0.06(-0.86%)
Mar 22, 2019
6.867
6.999
6.591
6.601
314,103
-0.37(-5.31%)
Mar 21, 2019
6.980
7.142
6.923
6.971
304,791
-0.07(-0.94%)
Mar 20, 2019
6.601
7.170
6.601
7.037
419,673
+0.22(+3.20%)
Mar 19, 2019
6.952
7.075
6.800
6.819
250,463
-0.09(-1.37%)
Mar 18, 2019
6.715
7.009
6.644
6.914
405,098
+0.24(+3.55%)
Mar 15, 2019
6.610
6.772
6.487
6.677
362,710
+0.04(+0.57%)
Mar 14, 2019
6.800
6.985
6.629
6.639
243,618
-0.14(-2.10%)
Mar 13, 2019
6.648
6.895
6.591
6.781
380,526
+0.19(+2.88%)
Mar 12, 2019
6.459
6.705
6.449
6.591
268,645
+0.16(+2.51%)
Mar 11, 2019
6.279
6.478
6.098
6.430
268,658
+0.17(+2.73%)
Mar 08, 2019
6.468
6.481
6.117
6.260
305,984
-0.36(-5.44%)
Mar 07, 2019
6.658
6.696
6.506
6.620
236,013
-0.05(-0.71%)
Mar 06, 2019
6.876
6.923
6.544
6.667
352,457
-0.28(-4.09%)
Mar 05, 2019
7.113
7.255
6.781
6.952
320,097
-0.15(-2.14%)
Mar 04, 2019
6.923
7.113
6.838
7.104
561,795
+0.22(+3.17%)
Mar 01, 2019
6.829
7.028
6.686
6.885
359,125
+0.11(+1.68%)
Feb 28, 2019
6.781
6.859
6.676
6.772
317,398
+0.01(+0.14%)
Feb 27, 2019
6.800
7.056
6.686
6.762
354,604
+0.02(+0.28%)
Feb 26, 2019
6.914
6.914
6.449
6.743
479,289
-0.20(-2.87%)
Feb 25, 2019
6.791
6.990
6.677
6.942
588,189
+0.14(+2.09%)
Feb 22, 2019
6.535
7.066
6.525
6.800
657,729
+0.29(+4.52%)
Feb 21, 2019
6.497
7.189
6.449
6.506
884,198
+0.19(+3.00%)
Feb 20, 2019
6.354
6.383
6.155
6.316
379,430
-0.05(-0.75%)
Feb 19, 2019
5.994
6.449
5.975
6.364
453,173
+0.35(+5.84%)
Feb 15, 2019
5.928
6.041
5.880
6.013
205,711
+0.13(+2.26%)
Feb 14, 2019
5.852
5.918
5.766
5.880
232,113
+0.01(+0.16%)
Feb 13, 2019
5.795
5.984
5.766
5.871
171,135
+0.09(+1.64%)
Feb 12, 2019
5.861
6.117
5.747
5.776
224,350
-0.05(-0.81%)
Feb 11, 2019
5.406
5.852
5.387
5.823
329,759
+0.43(+7.91%)
Feb 08, 2019
5.567
5.662
5.330
5.396
420,491
-0.16(-2.90%)
Feb 07, 2019
5.890
5.899
5.539
5.558
319,848
-0.40(-6.69%)
Feb 06, 2019
5.937
6.117
5.861
5.956
192,317
-0.08(-1.26%)
Feb 05, 2019
6.203
6.222
6.032
6.032
203,947
-0.10(-1.70%)
Feb 04, 2019
5.709
6.193
5.681
6.136
257,202
+0.39(+6.77%)
Feb 01, 2019
5.757
5.909
5.672
5.747
176,715
+0.05(+0.83%)
Jan 31, 2019
5.757
5.823
5.681
5.700
266,551
-0.08(-1.31%)
Jan 30, 2019
5.596
5.831
5.548
5.776
208,954
+0.23(+4.10%)
Jan 29, 2019
5.567
5.690
5.501
5.548
185,423
-0.02(-0.34%)
Jan 28, 2019
5.937
5.937
5.520
5.567
321,295
-0.52(-8.57%)
Jan 25, 2019
5.842
6.136
5.804
6.089
227,432
+0.27(+4.56%)
Jan 24, 2019
5.567
5.918
5.548
5.823
175,962
+0.26(+4.60%)
Jan 23, 2019
5.804
5.871
5.491
5.567
246,286
-0.21(-3.61%)
Jan 22, 2019
6.089
6.125
5.719
5.776
405,748
-0.37(-6.02%)
Jan 18, 2019
6.222
6.241
6.070
6.146
293,226
-0.05(-0.77%)
Jan 17, 2019
6.222
6.297
5.923
6.193
417,706
-0.13(-2.10%)
Jan 16, 2019
6.326
6.449
6.108
6.326
253,890
-0.02(-0.30%)
Jan 15, 2019
6.203
6.449
6.165
6.345
234,452
+0.15(+2.45%)
Jan 14, 2019
6.013
6.297
5.994
6.193
183,437
+0.03(+0.46%)
Jan 11, 2019
6.136
6.326
6.060
6.165
319,796
-0.12(-1.96%)
Jan 10, 2019
6.098
6.307
5.966
6.288
222,460
+0.06(+0.91%)
Jan 09, 2019
6.041
6.297
5.987
6.231
416,339
+0.25(+4.12%)
Jan 08, 2019
6.070
6.231
5.880
5.984
454,447
+0.03(+0.48%)
Jan 07, 2019
5.586
6.373
5.501
5.956
692,948
+0.46(+8.28%)
Jan 04, 2019
5.074
5.520
5.017
5.501
454,653
+0.53(+10.69%)
Jan 03, 2019
4.970
5.112
4.714
4.970
448,280
-0.01(-0.19%)
Jan 02, 2019
4.220
4.998
4.220
4.979
628,228
+0.68(+15.89%)
Dec 31, 2018
4.429
4.467
4.230
4.296
343,204
-0.08(-1.74%)
Dec 28, 2018
4.420
4.495
4.296
4.372
228,275
-0.01(-0.22%)
Dec 27, 2018
4.552
4.647
4.145
4.382
517,784
-0.28(-6.10%)
Dec 26, 2018
4.097
4.666
3.993
4.666
768,640
+0.64(+15.76%)
Dec 24, 2018
4.220
4.287
4.012
4.031
350,374
-0.25(-5.77%)
Dec 21, 2018
4.609
4.619
4.277
4.277
1,063,670
-0.33(-7.20%)
Dec 20, 2018
4.391
4.789
4.277
4.609
1,029,076
+0.21(+4.74%)
Dec 19, 2018
4.429
4.680
4.306
4.401
673,685
+0.00(+0.00%)
Dec 18, 2018
4.752
4.799
4.325
4.401
1,108,412
-0.35(-7.39%)
Dec 17, 2018
4.970
5.302
4.742
4.752
802,213
-0.22(-4.39%)
Dec 14, 2018
5.690
5.738
4.856
4.970
1,434,710
-0.80(-13.82%)
Dec 13, 2018
6.440
6.449
5.690
5.766
1,099,482
-0.72(-11.11%)
Dec 12, 2018
6.952
6.961
6.478
6.487
499,766
-0.41(-5.91%)
Dec 11, 2018
7.217
7.322
6.857
6.895
211,244
-0.23(-3.20%)
Dec 10, 2018
7.132
7.246
6.942
7.123
357,797
-0.16(-2.21%)
Dec 07, 2018
7.398
7.559
7.236
7.284
302,083
+0.07(+0.92%)
Dec 06, 2018
7.094
7.284
6.838
7.217
367,686
-0.06(-0.78%)
Dec 04, 2018
7.521
7.711
7.265
7.274
272,876
-0.26(-3.40%)
Dec 03, 2018
7.474
7.540
7.189
7.530
449,831
+0.30(+4.20%)
Nov 30, 2018
7.104
7.341
7.085
7.227
343,204
+0.01(+0.13%)
Nov 29, 2018
7.161
7.341
6.971
7.217
217,476
+0.07(+0.93%)
Nov 28, 2018
6.952
7.308
6.914
7.151
401,632
+0.18(+2.59%)
Nov 27, 2018
6.715
7.018
6.582
6.971
465,394
+0.26(+3.81%)
Nov 26, 2018
6.923
6.923
6.411
6.715
806,975
-0.14(-2.07%)
Nov 23, 2018
6.999
7.113
6.791
6.857
245,778
-0.41(-5.61%)
Nov 21, 2018
7.265
7.265
7.265
0
+0.02(+0.26%)
Nov 20, 2018
7.350
7.464
6.990
7.246
649,126
-0.28(-3.66%)
Nov 19, 2018
7.815
7.834
7.398
7.521
599,304
-0.38(-4.80%)
Nov 16, 2018
8.062
8.251
7.711
7.900
290,801
-0.11(-1.42%)
Nov 15, 2018
7.995
8.137
7.862
8.014
311,356
+0.01(+0.12%)
Nov 14, 2018
8.005
8.156
7.796
8.005
796,456
+0.27(+3.43%)
Nov 13, 2018
7.549
7.872
7.483
7.739
594,851
+0.18(+2.38%)
Nov 12, 2018
7.872
8.033
7.398
7.559
334,703
-0.31(-3.98%)
Nov 09, 2018
7.379
8.014
7.274
7.872
511,168
+0.38(+5.06%)
Nov 08, 2018
7.445
7.721
6.743
7.492
734,395
+0.07(+0.89%)
Nov 07, 2018
7.255
7.478
7.189
7.426
334,034
+0.29(+4.12%)
Nov 06, 2018
7.208
7.387
6.942
7.132
240,914
-0.08(-1.05%)
Nov 05, 2018
7.151
7.398
7.094
7.208
332,416
+0.29(+4.25%)
Nov 02, 2018
7.056
7.179
6.848
6.914
310,623
-0.10(-1.49%)
Nov 01, 2018
6.904
7.047
6.724
7.018
194,819
+0.14(+2.07%)
Oct 31, 2018
6.800
7.208
6.743
6.876
352,892
+0.15(+2.26%)
Oct 30, 2018
6.373
6.848
6.193
6.724
349,633
+0.28(+4.42%)
Oct 29, 2018
6.686
6.914
6.402
6.440
375,708
-0.26(-3.82%)
Oct 26, 2018
6.686
6.914
6.563
6.696
317,688
-0.11(-1.67%)
Oct 25, 2018
6.857
6.961
6.383
6.810
479,628
+0.08(+1.13%)
Oct 24, 2018
7.464
7.464
6.724
6.734
464,062
-0.64(-8.62%)
Oct 23, 2018
7.682
7.711
6.876
7.369
631,918
-0.58(-7.28%)
Oct 22, 2018
8.327
8.412
7.843
7.948
432,448
-0.40(-4.77%)
Oct 19, 2018
8.185
8.498
8.118
8.346
315,052
+0.19(+2.33%)
Oct 18, 2018
8.071
8.242
7.967
8.156
293,676
+0.03(+0.35%)
Oct 17, 2018
8.280
8.299
7.891
8.128
306,886
-0.21(-2.50%)
Oct 16, 2018
8.242
8.384
8.024
8.337
261,244
+0.13(+1.62%)
Oct 15, 2018
8.071
8.318
7.995
8.204
332,528
+0.19(+2.37%)
Oct 12, 2018
8.185
8.251
7.796
8.014
450,435
+0.06(+0.72%)
Oct 11, 2018
8.062
8.261
7.692
7.957
519,686
-0.15(-1.87%)
Oct 10, 2018
8.650
8.650
8.109
8.109
391,036
-0.51(-5.94%)
Oct 09, 2018
8.204
8.906
8.166
8.621
483,373
+0.42(+5.09%)
Oct 08, 2018
8.156
8.398
7.989
8.204
197,835
+0.01(+0.12%)
Oct 05, 2018
8.393
8.441
8.014
8.194
282,260
-0.23(-2.70%)
Oct 04, 2018
8.564
8.706
8.364
8.422
165,867
-0.25(-2.84%)
Oct 03, 2018
8.270
8.716
8.166
8.669
420,021
+0.42(+5.06%)
Oct 02, 2018
8.555
8.820
8.185
8.251
415,968
-0.30(-3.55%)
Oct 01, 2018
8.014
8.612
8.014
8.555
748,771
+0.61(+7.64%)
Sep 28, 2018
7.957
8.147
7.796
7.948
832,758
-0.09(-1.06%)
Sep 27, 2018
8.080
8.232
7.900
8.033
407,557
+0.03(+0.36%)
Sep 26, 2018
8.517
8.705
7.986
8.005
590,891
-0.58(-6.74%)
Sep 25, 2018
8.356
8.694
8.308
8.583
399,805
+0.28(+3.31%)
Sep 24, 2018
8.536
8.536
8.261
8.308
483,560
-0.18(-2.12%)
Sep 21, 2018
8.232
8.564
8.156
8.488
376,523
+0.28(+3.47%)
Sep 20, 2018
8.014
8.204
7.768
8.204
412,777
+0.26(+3.22%)
Sep 19, 2018
7.625
8.080
7.597
7.948
355,090
+0.29(+3.84%)
Sep 18, 2018
7.530
7.853
7.502
7.654
383,255
+0.21(+2.80%)
Sep 17, 2018
7.768
7.815
7.388
7.445
367,779
-0.32(-4.15%)
Sep 14, 2018
7.730
7.891
7.625
7.768
254,319
-0.01(-0.12%)
Sep 13, 2018
7.559
7.900
7.379
7.777
437,566
+0.20(+2.63%)
Sep 12, 2018
7.521
7.796
7.499
7.578
474,705
+0.15(+2.04%)
Sep 11, 2018
7.056
7.720
7.056
7.426
370,634
+0.39(+5.53%)
Sep 10, 2018
7.379
7.474
6.942
7.037
677,013
-0.31(-4.26%)
Sep 07, 2018
7.644
7.711
7.284
7.350
511,696
-0.32(-4.20%)
Sep 06, 2018
8.175
8.175
7.663
7.673
726,462
-0.53(-6.47%)
Sep 05, 2018
8.858
8.888
8.137
8.204
525,146
-0.68(-7.68%)
Sep 04, 2018
9.181
9.465
8.687
8.887
492,100
-0.29(-3.20%)
Aug 31, 2018
9.181
9.181
9.181
0
+0.10(+1.15%)
Aug 30, 2018
9.105
9.332
8.877
9.076
327,356
+0.01(+0.10%)
Aug 29, 2018
9.181
9.190
8.916
9.067
326,504
-0.09(-0.93%)
Aug 28, 2018
9.057
9.219
8.915
9.152
253,636
+0.10(+1.15%)
Aug 27, 2018
8.896
9.095
8.783
9.048
259,037
+0.17(+1.92%)
Aug 24, 2018
9.010
9.247
8.754
8.877
327,283
-0.05(-0.53%)
Aug 23, 2018
8.631
9.171
8.441
8.925
316,631
+0.27(+3.07%)
Aug 22, 2018
8.403
8.744
8.109
8.659
527,443
+0.30(+3.63%)
Aug 21, 2018
8.005
8.393
7.995
8.356
347,988
+0.41(+5.13%)
Aug 20, 2018
7.986
8.175
7.815
7.948
456,347
-0.30(-3.68%)
Aug 17, 2018
8.194
8.318
7.805
8.251
426,712
+0.08(+0.93%)
Aug 16, 2018
8.052
8.242
7.938
8.175
311,165
+0.24(+2.99%)
Aug 15, 2018
8.080
8.166
7.697
7.938
494,763
-0.21(-2.56%)
Aug 14, 2018
8.403
8.839
8.052
8.147
631,587
-0.16(-1.94%)
Aug 13, 2018
8.251
8.424
8.014
8.308
632,410
+0.03(+0.34%)
Aug 10, 2018
8.213
8.616
8.005
8.280
624,937
+0.02(+0.23%)
Aug 09, 2018
8.422
8.621
7.967
8.261
727,221
+0.66(+8.74%)
Aug 08, 2018
8.384
8.536
7.217
7.597
1,472,078
-0.99(-11.49%)
Aug 07, 2018
8.574
8.763
8.175
8.583
742,588
+0.09(+1.00%)
Aug 06, 2018
8.175
8.564
8.090
8.498
614,527
+0.31(+3.82%)
Aug 03, 2018
8.280
8.441
8.175
8.185
373,254
-0.16(-1.93%)
Aug 02, 2018
8.204
8.529
8.052
8.346
431,508
+0.00(+0.00%)
Aug 01, 2018
8.612
8.612
7.891
8.346
937,256
-0.28(-3.30%)
Jul 31, 2018
8.574
8.659
8.322
8.631
574,212
+0.11(+1.34%)
Jul 30, 2018
9.095
9.171
8.431
8.517
707,005
-0.51(-5.67%)
Jul 27, 2018
9.332
9.513
8.925
9.029
630,209
-0.45(-4.70%)
Jul 26, 2018
9.674
10.05
9.332
9.475
938,110
-0.28(-2.82%)
Jul 25, 2018
10.57
10.57
9.674
9.750
1,002,919
-0.67(-6.46%)
Jul 24, 2018
10.31
10.61
10.31
10.42
367,726
+0.10(+1.01%)
Jul 23, 2018
10.54
10.87
10.25
10.32
592,897
-0.13(-1.27%)
Jul 20, 2018
10.83
10.87
10.42
10.45
469,968
-0.32(-2.99%)
Jul 19, 2018
10.96
11.29
10.70
10.77
518,264
-0.19(-1.73%)
Jul 18, 2018
10.70
11.09
10.38
10.96
652,724
+0.14(+1.31%)
Jul 17, 2018
10.44
10.99
10.22
10.82
519,522
+0.21(+1.97%)
Jul 16, 2018
10.52
10.74
10.04
10.61
778,829
-0.33(-3.03%)
Jul 13, 2018
11.57
11.62
10.92
10.94
970,054
-0.46(-3.99%)
Jul 12, 2018
11.33
11.67
11.02
11.40
1,457,623
+0.03(+0.25%)
Jul 11, 2018
10.53
11.68
10.36
11.37
1,603,593
+0.82(+7.73%)
Jul 10, 2018
10.56
10.76
10.34
10.56
454,357
+0.08(+0.72%)
Jul 09, 2018
10.31
10.55
10.28
10.48
354,220
+0.28(+2.70%)
Jul 06, 2018
9.683
10.31
9.494
10.20
394,949
+0.37(+3.76%)
Jul 05, 2018
9.750
9.864
9.502
9.835
561,557
+0.10(+1.07%)
Jul 03, 2018
9.731
9.731
9.731
0
+0.06(+0.59%)
Jul 02, 2018
9.807
9.826
9.569
9.674
256,014
-0.29(-2.95%)
Jun 29, 2018
9.882
10.14
9.645
9.968
964,521
+0.12(+1.25%)
Jun 28, 2018
10.04
10.21
9.607
9.845
459,895
-0.19(-1.89%)
Jun 27, 2018
10.20
10.75
9.939
10.03
1,136,058
-0.08(-0.75%)
Jun 26, 2018
9.674
10.21
9.617
10.11
836,982
+0.50(+5.23%)
Jun 25, 2018
9.560
9.864
9.342
9.607
852,292
+0.06(+0.60%)
Jun 22, 2018
9.579
9.769
9.399
9.551
880,104
+0.33(+3.60%)
Jun 21, 2018
9.674
9.683
9.178
9.219
460,064
-0.59(-6.00%)
Jun 20, 2018
9.655
9.868
9.446
9.807
602,442
+0.31(+3.30%)
Jun 19, 2018
9.313
9.579
9.294
9.494
388,130
-0.08(-0.79%)
Jun 18, 2018
9.219
9.949
9.219
9.569
514,910
+0.36(+3.91%)
Jun 15, 2018
9.873
9.019
9.209
828,614
-0.66(-6.72%)
Jun 14, 2018
10.20
10.27
9.835
9.873
297,180
-0.26(-2.53%)
Jun 13, 2018
10.20
10.31
10.05
10.13
347,050
-0.11(-1.11%)
Jun 12, 2018
10.10
10.31
10.02
10.24
389,751
+0.11(+1.12%)
Jun 11, 2018
9.864
10.21
9.769
10.13
450,994
+0.15(+1.52%)
Jun 08, 2018
10.11
10.20
9.845
9.977
393,447
-0.19(-1.87%)
Jun 07, 2018
10.17
10.55
10.08
10.17
508,532
+0.09(+0.85%)
Jun 06, 2018
9.845
10.08
578,349
-0.02(-0.19%)
Jun 05, 2018
9.835
10.20
9.584
10.10
622,358
+0.07(+0.66%)
Jun 04, 2018
10.43
10.45
9.560
10.03
1,176,544
-0.37(-3.56%)
Jun 01, 2018
10.95
11.10
9.892
10.40
1,210,657
-0.50(-4.61%)
May 31, 2018
10.49
11.10
10.39
10.91
753,781
+0.29(+2.77%)
May 30, 2018
10.08
10.61
9.996
10.61
829,935
+0.64(+6.47%)
May 29, 2018
9.721
10.31
9.503
9.968
661,286
+0.12(+1.25%)
May 25, 2018
9.845
9.845
9.845
0
-0.46(-4.51%)
May 24, 2018
9.958
10.62
9.797
10.31
601,129
+0.16(+1.59%)
May 23, 2018
10.33
10.43
9.114
10.15
1,313,500
-0.04(-0.37%)
May 22, 2018
10.48
10.88
9.930
10.19
1,309,174
+0.03(+0.28%)
May 21, 2018
10.24
10.77
10.10
10.16
897,589
+0.09(+0.94%)
May 18, 2018
9.655
10.18
9.516
10.06
561,464
+0.40(+4.12%)
May 17, 2018
9.456
9.797
9.427
9.664
872,979
+0.27(+2.83%)
May 16, 2018
9.010
9.427
8.944
9.399
415,745
+0.39(+4.32%)
May 15, 2018
8.877
9.200
8.545
9.010
797,203
+0.23(+2.59%)
May 14, 2018
8.526
9.029
8.526
8.782
1,123,877
+0.32(+3.81%)
May 11, 2018
7.701
8.906
7.683
8.460
1,957,556
+0.71(+9.18%)
May 10, 2018
7.113
7.768
6.791
7.749
1,050,095
+0.75(+10.70%)
May 09, 2018
6.971
7.141
6.857
6.999
715,250
+0.18(+2.64%)
May 08, 2018
6.772
6.848
6.411
6.819
543,661
+0.09(+1.41%)
May 07, 2018
6.677
6.990
6.658
6.724
532,543
+0.11(+1.72%)
May 04, 2018
6.430
6.677
6.392
6.610
280,694
+0.12(+1.90%)
May 03, 2018
6.648
6.771
6.469
6.487
485,742
-0.21(-3.12%)
May 02, 2018
6.620
6.867
6.601
6.696
416,416
+0.01(+0.14%)
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.