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
Donnelley R.R. & Sons Company
(NY:
RRD
)
10.84
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 25, 2022
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, 2018
8.130
8.166
7.788
7.797
777,587
-0.32(-3.98%)
Apr 27, 2018
8.305
8.333
8.111
8.120
492,589
-0.16(-1.90%)
Apr 26, 2018
8.609
8.642
8.226
8.277
767,822
-0.28(-3.24%)
Apr 25, 2018
8.480
8.600
8.406
8.554
787,970
+0.05(+0.54%)
Apr 24, 2018
8.582
8.702
8.471
8.508
882,415
-0.03(-0.32%)
Apr 23, 2018
8.572
8.628
8.453
8.536
657,690
-0.03(-0.32%)
Apr 20, 2018
8.656
8.720
8.536
8.563
434,753
-0.09(-1.07%)
Apr 19, 2018
8.656
8.729
8.499
8.656
505,105
-0.03(-0.32%)
Apr 18, 2018
8.591
8.822
8.572
8.683
686,856
+0.09(+1.07%)
Apr 17, 2018
8.443
8.665
8.416
8.591
801,830
+0.23(+2.76%)
Apr 16, 2018
8.314
8.462
8.213
8.360
799,311
+0.15(+1.80%)
Apr 13, 2018
8.286
8.342
8.166
8.213
637,673
-0.07(-0.89%)
Apr 12, 2018
8.286
8.351
8.166
8.286
671,652
+0.06(+0.67%)
Apr 11, 2018
8.074
8.286
8.074
8.231
583,646
+0.10(+1.25%)
Apr 10, 2018
8.037
8.268
7.945
8.130
724,046
+0.24(+3.04%)
Apr 09, 2018
8.046
8.111
7.880
7.890
555,149
-0.06(-0.81%)
Apr 06, 2018
7.880
8.176
7.880
7.954
694,627
-0.02(-0.23%)
Apr 05, 2018
8.046
8.065
7.811
7.973
526,802
-0.01(-0.12%)
Apr 04, 2018
7.382
8.000
7.336
7.982
1,456,921
+0.45(+6.00%)
Apr 03, 2018
7.530
7.668
7.433
7.530
2,040,946
+0.07(+0.99%)
Apr 02, 2018
7.963
8.005
7.437
7.456
1,096,397
-0.60(-7.45%)
Mar 29, 2018
8.056
8.056
8.056
0
+0.11(+1.39%)
Mar 28, 2018
7.927
8.056
7.890
7.945
893,308
+0.02(+0.23%)
Mar 27, 2018
8.046
8.166
7.903
7.927
674,642
-0.07(-0.92%)
Mar 26, 2018
8.074
8.120
7.816
8.000
943,192
+0.12(+1.52%)
Mar 23, 2018
8.259
8.360
7.880
7.880
858,744
-0.32(-3.94%)
Mar 22, 2018
8.286
8.448
8.194
8.203
1,034,854
-0.18(-2.09%)
Mar 21, 2018
8.231
8.425
8.194
8.379
776,205
+0.11(+1.34%)
Mar 20, 2018
8.176
8.333
8.120
8.268
965,655
+0.12(+1.47%)
Mar 19, 2018
8.194
8.379
8.120
8.148
1,315,106
-0.10(-1.23%)
Mar 16, 2018
7.991
8.286
7.825
8.250
7,396,178
+0.26(+3.23%)
Mar 15, 2018
7.807
8.060
7.640
7.991
1,399,856
+0.21(+2.73%)
Mar 14, 2018
7.714
7.890
7.613
7.779
1,479,254
+0.13(+1.69%)
Mar 13, 2018
7.585
7.677
7.511
7.650
1,185,392
+0.14(+1.84%)
Mar 12, 2018
7.474
7.696
7.382
7.511
1,560,230
+0.05(+0.62%)
Mar 09, 2018
7.576
7.604
7.410
7.465
1,267,182
-0.04(-0.49%)
Mar 08, 2018
7.493
7.585
7.437
7.502
1,007,356
+0.05(+0.62%)
Mar 07, 2018
7.530
7.456
1,756,166
+0.15(+2.02%)
Mar 06, 2018
6.810
7.318
6.736
7.308
1,922,557
+0.54(+7.90%)
Mar 05, 2018
6.745
6.884
6.672
6.773
1,291,334
+0.03(+0.41%)
Mar 02, 2018
6.589
6.773
6.422
6.745
1,709,044
+0.11(+1.67%)
Mar 01, 2018
6.976
7.004
6.598
6.635
1,735,973
-0.32(-4.64%)
Feb 28, 2018
7.253
7.253
6.644
6.958
2,897,574
+0.52(+8.02%)
Feb 27, 2018
6.718
6.939
6.441
6.441
1,159,143
-0.24(-3.59%)
Feb 26, 2018
6.727
6.782
6.515
6.681
1,010,853
+0.00(+0.00%)
Feb 23, 2018
6.524
6.736
6.505
6.681
829,526
+0.22(+3.43%)
Feb 22, 2018
6.459
1,194,073
+0.03(+0.43%)
Feb 21, 2018
6.173
6.662
6.173
6.432
919,532
+0.32(+5.29%)
Feb 20, 2018
6.302
6.385
6.081
6.109
1,444,065
-0.26(-4.06%)
Feb 16, 2018
6.367
6.367
6.367
0
-0.13(-1.99%)
Feb 15, 2018
6.432
6.515
6.316
6.496
935,309
+0.13(+2.03%)
Feb 14, 2018
6.109
6.386
6.016
6.367
909,943
+0.24(+3.92%)
Feb 13, 2018
6.100
6.172
6.055
6.127
661,195
-0.03(-0.44%)
Feb 12, 2018
6.172
6.326
6.010
6.154
1,095,334
+0.00(+0.00%)
Feb 09, 2018
6.353
6.362
5.883
6.154
1,717,220
-0.10(-1.59%)
Feb 08, 2018
6.733
6.733
6.254
6.254
1,565,076
-0.48(-7.11%)
Feb 07, 2018
6.760
6.823
6.534
6.733
1,027,529
-0.02(-0.27%)
Feb 06, 2018
6.290
6.796
6.273
6.751
1,458,292
+0.17(+2.61%)
Feb 05, 2018
6.796
6.934
6.462
6.579
778,391
-0.29(-4.21%)
Feb 02, 2018
7.266
7.266
6.796
6.868
1,162,539
-0.48(-6.52%)
Feb 01, 2018
7.383
7.456
7.148
7.347
1,131,574
-0.04(-0.49%)
Jan 31, 2018
7.573
7.627
7.302
7.383
1,296,235
-0.14(-1.92%)
Jan 30, 2018
7.591
7.663
7.401
7.528
840,419
-0.14(-1.88%)
Jan 29, 2018
7.871
7.871
7.654
7.672
808,964
-0.23(-2.86%)
Jan 26, 2018
8.142
8.197
7.862
7.898
820,994
-0.23(-2.89%)
Jan 25, 2018
8.522
8.567
8.124
8.133
893,649
-0.31(-3.64%)
Jan 24, 2018
8.739
8.740
8.441
8.441
587,907
-0.23(-2.61%)
Jan 23, 2018
8.612
8.757
8.423
8.667
812,987
+0.03(+0.31%)
Jan 22, 2018
8.531
8.680
8.305
8.639
795,261
+0.09(+1.06%)
Jan 19, 2018
8.405
8.558
8.269
8.549
632,597
+0.14(+1.72%)
Jan 18, 2018
8.567
8.649
8.377
8.405
540,321
-0.18(-2.11%)
Jan 17, 2018
8.495
8.585
8.296
8.585
703,584
+0.09(+1.06%)
Jan 16, 2018
8.802
8.802
8.414
8.495
849,235
-0.22(-2.49%)
Jan 12, 2018
8.712
8.712
8.712
0
+0.02(+0.21%)
Jan 11, 2018
8.459
8.730
8.418
8.694
493,601
+0.26(+3.11%)
Jan 10, 2018
8.350
8.459
8.206
8.432
358,525
+0.01(+0.11%)
Jan 09, 2018
8.649
8.685
8.386
8.423
400,534
-0.17(-2.00%)
Jan 08, 2018
8.603
8.630
8.350
8.594
759,439
+0.02(+0.21%)
Jan 05, 2018
8.567
8.730
8.432
8.576
456,993
+0.05(+0.53%)
Jan 04, 2018
8.405
8.549
8.287
8.531
497,335
+0.15(+1.83%)
Jan 03, 2018
8.721
8.735
8.368
8.377
547,100
-0.32(-3.64%)
Jan 02, 2018
8.386
8.703
8.368
8.694
844,873
+0.29(+3.44%)
Dec 29, 2017
8.405
8.405
8.405
0
-0.01(-0.11%)
Dec 28, 2017
8.441
8.441
8.237
8.414
491,256
-0.01(-0.11%)
Dec 27, 2017
8.540
8.585
8.395
8.423
284,561
-0.12(-1.38%)
Dec 26, 2017
8.558
8.751
8.513
8.540
438,935
-0.04(-0.42%)
Dec 22, 2017
8.712
8.712
8.531
8.576
334,514
-0.11(-1.25%)
Dec 21, 2017
8.414
8.757
8.386
8.685
782,005
+0.29(+3.44%)
Dec 20, 2017
8.314
8.432
8.269
8.395
462,063
+0.14(+1.75%)
Dec 19, 2017
8.549
8.585
8.215
8.251
747,890
-0.30(-3.49%)
Dec 18, 2017
8.405
8.721
8.251
8.549
1,552,952
+0.23(+2.71%)
Dec 15, 2017
8.034
8.377
7.998
8.323
2,646,967
+0.34(+4.30%)
Dec 14, 2017
8.061
8.088
7.853
7.980
577,297
-0.05(-0.67%)
Dec 13, 2017
8.088
8.314
8.016
8.034
679,092
-0.05(-0.56%)
Dec 12, 2017
8.133
8.269
8.073
8.079
489,185
-0.02(-0.22%)
Dec 11, 2017
8.034
8.251
7.962
8.097
573,886
+0.06(+0.79%)
Dec 08, 2017
8.070
8.111
7.898
8.034
478,464
+0.00(+0.00%)
Dec 07, 2017
7.862
8.151
7.853
1,119,449
+0.00(+0.00%)
Dec 06, 2017
7.889
7.971
7.781
7.826
690,858
-0.07(-0.92%)
Dec 05, 2017
8.034
8.188
7.853
7.898
783,804
-0.16(-2.02%)
Dec 04, 2017
7.546
8.269
7.546
8.061
1,376,008
+0.53(+7.08%)
Dec 01, 2017
8.459
8.540
7.456
7.528
2,139,587
-0.96(-11.29%)
Nov 30, 2017
8.188
8.513
8.106
8.486
1,413,248
+0.33(+4.10%)
Nov 29, 2017
7.817
8.161
7.790
8.151
789,963
+0.33(+4.28%)
Nov 28, 2017
7.727
7.894
7.618
7.817
988,013
+0.15(+2.00%)
Nov 27, 2017
7.546
7.727
7.546
7.663
656,901
+0.11(+1.44%)
Nov 24, 2017
7.609
7.609
7.500
7.555
319,890
-0.01(-0.12%)
Nov 22, 2017
7.447
7.618
7.445
7.564
658,418
+0.16(+2.20%)
Nov 21, 2017
7.374
7.636
7.356
7.401
837,553
+0.07(+0.99%)
Nov 20, 2017
7.166
7.338
7.139
7.329
824,106
+0.15(+2.14%)
Nov 17, 2017
6.977
7.212
6.977
7.175
661,269
+0.14(+2.06%)
Nov 16, 2017
6.706
7.049
6.706
7.031
852,521
+0.42(+6.28%)
Nov 15, 2017
6.733
6.877
6.462
6.615
1,322,715
-0.24(-3.56%)
Nov 14, 2017
6.823
6.913
6.751
6.859
1,039,763
-0.04(-0.52%)
Nov 13, 2017
7.197
7.206
6.842
6.895
953,708
-0.36(-5.01%)
Nov 10, 2017
7.241
7.383
7.233
7.259
932,533
+0.01(+0.12%)
Nov 09, 2017
7.170
7.419
7.139
7.250
1,031,019
+0.01(+0.12%)
Nov 08, 2017
7.055
7.357
6.647
7.241
1,643,100
+0.15(+2.13%)
Nov 07, 2017
7.286
7.295
6.973
7.091
1,458,685
-0.20(-2.68%)
Nov 06, 2017
7.623
7.623
7.277
7.286
932,710
-0.34(-4.42%)
Nov 03, 2017
7.756
7.765
7.579
7.623
908,963
-0.12(-1.60%)
Nov 02, 2017
7.809
7.876
7.605
7.747
1,451,367
-0.08(-1.02%)
Nov 01, 2017
8.386
8.672
7.588
7.827
1,797,300
-0.34(-4.13%)
Oct 31, 2017
8.102
8.306
8.013
8.164
1,387,961
+0.10(+1.21%)
Oct 30, 2017
8.519
8.519
8.040
8.067
1,017,363
-0.50(-5.80%)
Oct 27, 2017
8.786
8.821
8.484
8.564
781,612
-0.22(-2.53%)
Oct 26, 2017
8.821
8.928
8.661
8.786
452,751
-0.01(-0.10%)
Oct 25, 2017
8.644
8.857
8.510
8.794
1,147,407
+0.07(+0.81%)
Oct 24, 2017
8.652
8.768
8.590
8.723
785,823
+0.06(+0.72%)
Oct 23, 2017
8.830
8.857
8.626
8.661
821,237
-0.14(-1.61%)
Oct 20, 2017
8.901
8.936
8.759
8.803
518,898
+0.02(+0.20%)
Oct 19, 2017
8.750
8.883
8.661
8.786
514,573
-0.04(-0.40%)
Oct 18, 2017
8.697
8.954
8.679
8.821
656,838
+0.14(+1.64%)
Oct 17, 2017
8.626
8.768
8.555
8.679
1,028,157
+0.03(+0.31%)
Oct 16, 2017
9.069
9.069
8.626
8.652
662,010
-0.43(-4.69%)
Oct 13, 2017
9.069
9.203
8.999
9.078
584,367
+0.06(+0.69%)
Oct 12, 2017
8.972
9.096
8.830
9.016
342,688
+0.02(+0.20%)
Oct 11, 2017
9.078
9.105
8.954
8.999
410,518
-0.04(-0.39%)
Oct 10, 2017
8.954
9.149
8.954
9.034
867,384
+0.07(+0.79%)
Oct 09, 2017
9.025
9.176
8.919
8.963
479,083
-0.04(-0.49%)
Oct 06, 2017
9.274
9.380
8.976
9.007
788,600
-0.35(-3.79%)
Oct 05, 2017
9.265
9.433
9.229
9.362
601,379
+0.17(+1.83%)
Oct 04, 2017
9.380
9.451
9.127
9.194
812,512
-0.27(-2.81%)
Oct 03, 2017
9.300
9.478
9.123
9.460
656,586
+0.18(+1.91%)
Oct 02, 2017
9.167
9.327
9.078
9.282
989,715
+0.14(+1.55%)
Sep 29, 2017
9.025
9.216
8.883
9.140
680,628
-0.04(-0.39%)
Sep 28, 2017
9.069
9.309
9.069
9.176
752,490
+0.06(+0.68%)
Sep 27, 2017
9.043
9.185
8.750
9.114
1,402,269
+0.11(+1.18%)
Sep 26, 2017
8.786
9.043
8.786
9.007
675,055
+0.22(+2.53%)
Sep 25, 2017
8.865
9.007
8.590
8.786
1,280,228
-0.05(-0.60%)
Sep 22, 2017
8.377
9.016
8.377
8.839
984,928
+0.43(+5.06%)
Sep 21, 2017
8.590
8.608
8.373
8.413
463,002
-0.18(-2.07%)
Sep 20, 2017
8.324
8.732
8.271
8.590
736,095
+0.27(+3.20%)
Sep 19, 2017
8.537
8.573
8.315
8.324
666,164
-0.23(-2.70%)
Sep 18, 2017
8.661
8.750
8.528
8.555
976,235
-0.12(-1.43%)
Sep 15, 2017
8.502
8.679
8.351
8.679
1,773,954
+0.21(+2.52%)
Sep 14, 2017
8.546
8.635
8.404
8.466
707,841
-0.06(-0.73%)
Sep 13, 2017
8.519
8.706
8.299
8.528
975,056
+0.00(+0.00%)
Sep 12, 2017
8.351
8.635
8.324
8.528
945,849
+0.22(+2.67%)
Sep 11, 2017
8.200
8.457
8.147
8.306
1,648,391
+0.22(+2.74%)
Sep 08, 2017
8.013
8.102
7.951
8.084
631,856
+0.03(+0.33%)
Sep 07, 2017
7.987
8.182
7.951
8.058
659,233
+0.10(+1.23%)
Sep 06, 2017
7.951
8.071
7.818
7.960
849,325
+0.04(+0.45%)
Sep 05, 2017
8.147
8.218
7.869
7.925
1,086,707
-0.25(-3.04%)
Sep 01, 2017
8.244
8.294
8.058
8.173
631,870
-0.02(-0.22%)
Aug 31, 2017
8.129
8.320
8.058
8.191
1,063,669
+0.06(+0.76%)
Aug 30, 2017
8.084
8.164
7.991
8.129
919,047
+0.05(+0.66%)
Aug 29, 2017
8.049
8.173
7.951
8.076
985,689
-0.07(-0.87%)
Aug 28, 2017
7.863
8.173
7.809
8.147
3,114,933
+0.32(+4.08%)
Aug 25, 2017
7.898
7.916
7.729
7.827
668,146
-0.02(-0.23%)
Aug 24, 2017
7.925
8.067
7.827
7.845
832,056
-0.03(-0.34%)
Aug 23, 2017
7.765
7.907
7.703
7.871
797,758
+0.02(+0.23%)
Aug 22, 2017
7.756
8.076
7.756
7.854
1,126,543
+0.14(+1.84%)
Aug 21, 2017
7.676
7.818
7.667
7.712
1,528,056
+0.03(+0.35%)
Aug 18, 2017
7.747
7.809
7.636
7.685
1,063,987
-0.10(-1.25%)
Aug 17, 2017
8.031
8.111
7.778
7.783
1,144,598
-0.29(-3.63%)
Aug 16, 2017
8.093
8.235
8.040
8.076
944,918
+0.00(+0.00%)
Aug 15, 2017
8.289
8.289
8.031
8.076
913,864
-0.18(-2.15%)
Aug 14, 2017
8.005
8.457
8.005
8.253
1,638,411
+0.32(+4.03%)
Aug 11, 2017
7.951
8.164
7.854
7.934
1,094,834
-0.08(-1.00%)
Aug 10, 2017
8.162
8.223
7.909
8.013
2,435,456
-0.23(-2.76%)
Aug 09, 2017
8.223
8.328
8.101
8.241
1,783,197
-0.04(-0.53%)
Aug 08, 2017
8.127
8.450
8.088
8.284
1,702,182
+0.16(+1.94%)
Aug 07, 2017
8.214
8.398
7.948
8.127
1,950,742
-0.12(-1.48%)
Aug 04, 2017
8.686
8.214
8.249
3,123,625
-0.41(-4.74%)
Aug 03, 2017
8.879
8.957
8.516
8.660
3,565,121
-0.30(-3.32%)
Aug 02, 2017
10.43
10.49
8.782
8.957
4,202,298
-1.79(-16.67%)
Aug 01, 2017
10.81
10.89
10.55
10.75
1,340,569
-0.05(-0.49%)
Jul 31, 2017
10.76
10.99
10.55
10.80
1,016,004
+0.06(+0.57%)
Jul 28, 2017
11.05
11.12
10.65
10.74
2,018,297
-0.36(-3.23%)
Jul 27, 2017
11.02
11.22
10.89
11.10
720,357
+0.10(+0.87%)
Jul 26, 2017
10.87
11.06
10.80
11.00
677,618
+0.12(+1.12%)
Jul 25, 2017
10.83
11.06
10.71
10.88
767,522
+0.08(+0.73%)
Jul 24, 2017
10.79
10.94
10.60
10.80
724,949
+0.01(+0.08%)
Jul 21, 2017
11.23
11.28
10.70
10.79
870,946
-0.34(-3.06%)
Jul 20, 2017
11.11
11.29
10.98
11.13
806,309
+0.01(+0.08%)
Jul 19, 2017
10.63
11.19
10.53
11.12
1,104,443
+0.51(+4.77%)
Jul 18, 2017
10.47
10.62
10.29
10.62
946,398
+0.09(+0.83%)
Jul 17, 2017
10.60
10.65
10.49
10.53
742,761
-0.14(-1.31%)
Jul 14, 2017
10.58
10.78
10.50
10.67
810,031
+0.09(+0.83%)
Jul 13, 2017
10.49
10.64
10.40
10.58
872,356
+0.12(+1.17%)
Jul 12, 2017
10.42
10.62
10.33
10.46
1,058,344
+0.11(+1.10%)
Jul 11, 2017
10.56
10.61
10.27
10.35
936,687
-0.23(-2.15%)
Jul 10, 2017
10.64
10.70
10.39
10.57
1,000,215
-0.20(-1.87%)
Jul 07, 2017
10.72
10.92
10.54
10.77
875,452
+0.06(+0.57%)
Jul 06, 2017
10.60
10.90
10.53
10.71
1,485,658
+0.08(+0.74%)
Jul 05, 2017
11.01
11.01
10.50
10.64
1,244,473
-0.38(-3.41%)
Jul 03, 2017
10.99
11.17
10.91
11.01
510,028
+0.05(+0.48%)
Jun 30, 2017
10.78
11.35
10.70
10.96
2,010,541
+0.23(+2.12%)
Jun 29, 2017
11.11
11.13
10.57
10.73
1,283,441
-0.31(-2.77%)
Jun 28, 2017
10.79
11.15
10.75
11.04
1,247,754
+0.32(+3.02%)
Jun 27, 2017
10.94
10.98
10.71
10.71
1,308,443
-0.24(-2.23%)
Jun 26, 2017
10.29
11.00
10.13
10.96
1,861,757
+0.69(+6.72%)
Jun 23, 2017
10.29
10.32
10.04
10.27
9,910,946
+0.00(+0.00%)
Jun 22, 2017
10.42
10.54
10.26
10.27
1,041,562
-0.15(-1.43%)
Jun 21, 2017
10.59
10.61
10.32
10.42
982,773
-0.16(-1.49%)
Jun 20, 2017
10.81
10.81
10.47
10.57
1,166,493
-0.28(-2.58%)
Jun 19, 2017
10.88
11.00
10.67
10.85
1,295,540
+0.06(+0.57%)
Jun 16, 2017
10.74
11.01
10.51
10.79
2,293,293
+0.05(+0.49%)
Jun 15, 2017
11.02
11.16
10.72
10.74
1,076,856
-0.43(-3.83%)
Jun 14, 2017
11.07
11.22
10.81
11.17
1,461,724
+0.06(+0.55%)
Jun 13, 2017
11.05
11.30
10.81
11.11
1,061,363
+0.10(+0.87%)
Jun 12, 2017
10.57
11.18
10.57
11.01
1,021,318
+0.45(+4.31%)
Jun 09, 2017
10.61
10.68
10.42
10.56
1,028,953
-0.01(-0.08%)
Jun 08, 2017
10.43
10.62
10.36
10.57
573,719
+0.11(+1.09%)
Jun 07, 2017
10.53
10.74
10.33
10.45
1,029,875
-0.10(-0.91%)
Jun 06, 2017
10.71
10.72
10.33
10.55
1,088,802
-0.24(-2.19%)
Jun 05, 2017
11.06
11.07
10.77
10.78
882,640
-0.28(-2.53%)
Jun 02, 2017
11.05
11.15
10.79
11.06
1,209,544
+0.02(+0.16%)
Jun 01, 2017
10.46
11.16
10.46
11.05
1,662,400
+0.63(+6.04%)
May 31, 2017
10.26
10.47
10.03
10.42
1,994,580
+0.18(+1.79%)
May 30, 2017
10.44
10.58
10.18
10.23
841,385
-0.24(-2.34%)
May 26, 2017
10.60
10.64
10.41
10.48
946,661
-0.13(-1.24%)
May 25, 2017
10.67
10.78
10.50
10.61
971,648
+0.03(+0.25%)
May 24, 2017
10.55
10.72
10.49
10.58
789,758
+0.05(+0.50%)
May 23, 2017
10.62
10.66
10.44
10.53
1,371,306
-0.03(-0.25%)
May 22, 2017
10.62
10.71
10.53
10.56
956,541
-0.01(-0.08%)
May 19, 2017
10.64
10.77
10.50
10.57
1,322,135
+0.01(+0.08%)
May 18, 2017
10.77
10.78
10.42
10.56
1,290,222
-0.29(-2.66%)
May 17, 2017
11.40
11.26
10.66
10.84
1,378,788
-0.55(-4.83%)
May 16, 2017
11.41
11.60
11.29
11.40
1,280,860
-0.12(-1.06%)
May 15, 2017
11.04
11.67
11.04
11.52
1,418,680
+0.19(+1.70%)
May 12, 2017
11.33
11.34
11.01
11.33
1,371,019
-0.03(-0.31%)
May 11, 2017
11.54
11.54
11.18
11.36
1,163,629
-0.15(-1.29%)
May 10, 2017
11.37
11.53
11.26
11.51
1,344,412
+0.10(+0.91%)
May 09, 2017
11.68
11.72
11.38
11.41
1,700,838
-0.22(-1.86%)
May 08, 2017
11.90
12.00
11.47
11.62
1,784,178
-0.30(-2.54%)
May 05, 2017
11.45
11.94
11.31
11.92
1,895,841
+0.50(+4.39%)
May 04, 2017
12.32
12.32
11.15
11.42
3,066,450
-0.86(-6.97%)
May 03, 2017
11.82
13.00
11.54
12.28
4,439,103
+1.45(+13.42%)
May 02, 2017
10.75
10.83
10.56
10.83
1,233,359
+0.09(+0.81%)
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.