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
Surgutneftegaz Pref ADR
(OP:
SGTPY
)
0.5100
UNCHANGED
Last Price
Updated: 12:40 PM EST, Mar 3, 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 28, 2017
5.440
5.488
5.303
5.380
199,028
-0.09(-1.74%)
Apr 27, 2017
5.451
5.500
5.380
5.475
91,496
+0.02(+0.46%)
Apr 26, 2017
5.600
5.600
5.449
5.450
88,804
-0.05(-0.91%)
Apr 25, 2017
5.350
5.500
5.330
5.500
155,646
+0.19(+3.58%)
Apr 24, 2017
5.300
5.350
5.230
5.310
86,452
+0.12(+2.31%)
Apr 21, 2017
5.290
5.320
5.150
5.190
67,143
-0.06(-1.14%)
Apr 20, 2017
5.200
5.250
5.110
5.250
70,815
-0.04(-0.76%)
Apr 19, 2017
5.350
5.350
5.156
5.290
271,049
-0.06(-1.12%)
Apr 18, 2017
5.370
5.430
5.285
5.350
159,229
-0.02(-0.28%)
Apr 17, 2017
5.400
5.400
5.300
5.365
123,184
-0.09(-1.69%)
Apr 13, 2017
5.332
5.520
5.320
5.457
131,484
+0.13(+2.39%)
Apr 12, 2017
5.340
5.360
5.210
5.330
83,169
-0.08(-1.48%)
Apr 11, 2017
5.420
5.510
5.380
5.410
674,063
-0.07(-1.28%)
Apr 10, 2017
5.650
5.650
5.460
5.480
673,073
-0.23(-4.03%)
Apr 07, 2017
5.680
5.790
5.680
5.710
15,535
-0.09(-1.55%)
Apr 06, 2017
5.750
5.900
5.720
5.800
102,932
+0.10(+1.75%)
Apr 05, 2017
5.740
5.770
5.700
5.700
73,407
+0.03(+0.53%)
Apr 04, 2017
5.640
5.720
5.640
5.670
466,319
+0.09(+1.61%)
Apr 03, 2017
5.640
5.710
5.580
5.580
65,299
-0.02(-0.36%)
Mar 31, 2017
5.770
5.770
5.590
5.600
104,358
-0.18(-3.11%)
Mar 30, 2017
5.770
5.870
5.760
5.780
36,542
-0.05(-0.86%)
Mar 29, 2017
5.850
5.870
5.800
5.830
23,253
+0.06(+1.04%)
Mar 28, 2017
5.790
5.790
5.730
5.770
540,205
+0.08(+1.41%)
Mar 27, 2017
5.790
5.790
5.660
5.690
18,136
-0.10(-1.73%)
Mar 24, 2017
5.782
5.790
5.740
5.790
23,345
+0.05(+0.87%)
Mar 23, 2017
5.842
5.842
5.739
5.740
57,166
-0.10(-1.71%)
Mar 22, 2017
5.760
5.870
5.740
5.840
33,107
+0.08(+1.39%)
Mar 21, 2017
5.790
5.840
5.740
5.760
55,419
+0.05(+0.88%)
Mar 20, 2017
5.840
5.840
5.710
5.710
58,336
+0.01(+0.18%)
Mar 17, 2017
5.550
5.740
5.530
5.700
34,000
+0.12(+2.24%)
Mar 16, 2017
5.490
5.600
5.400
5.575
220,103
+0.21(+4.01%)
Mar 15, 2017
5.360
5.410
5.340
5.360
108,404
+0.04(+0.75%)
Mar 14, 2017
5.360
5.380
5.320
5.320
509,928
-0.06(-1.12%)
Mar 13, 2017
5.420
5.450
5.350
5.380
131,825
+0.01(+0.19%)
Mar 10, 2017
5.420
5.450
5.350
5.370
273,689
-0.05(-0.92%)
Mar 09, 2017
5.454
5.530
5.380
5.420
62,191
+0.03(+0.56%)
Mar 08, 2017
5.400
5.470
5.340
5.390
22,972
+0.04(+0.84%)
Mar 07, 2017
5.500
5.500
5.316
5.345
115,761
-0.17(-3.17%)
Mar 06, 2017
5.600
5.600
5.480
5.520
16,381
+0.01(+0.18%)
Mar 03, 2017
5.540
5.580
5.485
5.510
29,192
+0.04(+0.64%)
Mar 02, 2017
5.460
5.530
5.420
5.475
98,747
+0.01(+0.27%)
Mar 01, 2017
5.500
5.500
5.401
5.460
297,774
-0.03(-0.55%)
Feb 28, 2017
5.565
5.565
5.480
5.490
130,663
+0.00(+0.00%)
Feb 27, 2017
5.680
5.680
5.490
5.490
39,181
-0.19(-3.35%)
Feb 24, 2017
5.810
5.810
5.660
5.680
15,557
-0.16(-2.74%)
Feb 23, 2017
5.865
5.936
5.830
5.840
20,105
+0.00(+0.00%)
Feb 22, 2017
5.850
5.950
5.840
5.840
128,621
-0.16(-2.59%)
Feb 21, 2017
6.050
6.050
5.950
5.995
74,645
+0.04(+0.76%)
Feb 17, 2017
5.950
5.950
5.950
0
-0.20(-3.25%)
Feb 16, 2017
6.068
6.150
6.020
6.150
20,059
+0.14(+2.33%)
Feb 15, 2017
5.985
6.040
5.968
6.010
66,648
+0.10(+1.69%)
Feb 14, 2017
6.020
6.020
5.820
5.910
41,497
+0.05(+0.85%)
Feb 13, 2017
5.920
5.920
5.800
5.860
59,937
-0.06(-1.01%)
Feb 10, 2017
5.980
5.980
5.840
5.920
35,489
-0.16(-2.63%)
Feb 09, 2017
5.940
6.080
5.910
6.080
163,957
+0.22(+3.84%)
Feb 08, 2017
5.990
5.990
5.850
5.855
10,452
-0.07(-1.26%)
Feb 07, 2017
5.950
5.968
5.930
5.930
21,532
-0.06(-1.00%)
Feb 06, 2017
5.990
5.990
5.910
5.990
42,076
+0.00(+0.00%)
Feb 03, 2017
5.850
6.070
5.850
5.990
64,722
+0.19(+3.31%)
Feb 02, 2017
5.850
5.850
5.660
5.798
49,927
+0.05(+0.92%)
Feb 01, 2017
5.800
5.860
5.680
5.745
62,984
+0.06(+1.06%)
Jan 31, 2017
5.780
5.780
5.670
5.685
29,327
+0.04(+0.75%)
Jan 30, 2017
5.640
5.670
5.545
5.643
124,387
-0.02(-0.31%)
Jan 27, 2017
5.650
5.660
5.570
5.660
201,460
+0.07(+1.25%)
Jan 26, 2017
5.655
5.660
5.570
5.590
212,254
-0.01(-0.18%)
Jan 25, 2017
5.590
5.600
5.530
5.600
78,133
+0.04(+0.76%)
Jan 24, 2017
5.570
5.580
5.543
5.558
79,603
-0.04(-0.76%)
Jan 23, 2017
5.550
5.600
5.530
5.600
53,789
+0.00(+0.00%)
Jan 20, 2017
5.520
5.640
5.520
5.600
796,425
+0.13(+2.38%)
Jan 19, 2017
5.490
5.490
5.410
5.470
73,191
-0.01(-0.18%)
Jan 18, 2017
5.488
5.520
5.360
5.480
45,376
-0.02(-0.36%)
Jan 17, 2017
5.385
5.510
5.320
5.500
64,987
+0.04(+0.73%)
Jan 13, 2017
5.460
5.460
5.460
0
-0.04(-0.82%)
Jan 12, 2017
5.460
5.540
5.400
5.505
114,870
+0.09(+1.76%)
Jan 11, 2017
5.350
5.440
5.310
5.410
183,194
-0.04(-0.82%)
Jan 10, 2017
5.478
5.520
5.419
5.455
130,238
-0.04(-0.82%)
Jan 09, 2017
5.475
5.540
5.410
5.500
164,729
-0.04(-0.72%)
Jan 06, 2017
5.540
5.580
5.520
5.540
92,192
-0.05(-0.89%)
Jan 05, 2017
5.413
5.590
5.400
5.590
67,145
+0.03(+0.54%)
Jan 04, 2017
5.400
5.600
5.400
5.560
119,648
+0.13(+2.39%)
Jan 03, 2017
5.450
5.490
5.390
5.430
123,526
+0.30(+5.85%)
Dec 30, 2016
5.130
5.130
5.130
0
-0.06(-1.16%)
Dec 29, 2016
5.270
5.270
5.110
5.190
551,779
-0.05(-0.95%)
Dec 28, 2016
5.240
5.270
5.168
5.240
188,759
-0.01(-0.19%)
Dec 27, 2016
5.250
5.320
5.170
5.250
348,848
-0.00(-0.10%)
Dec 23, 2016
5.255
5.255
5.255
0
+0.03(+0.57%)
Dec 22, 2016
5.150
5.250
5.140
5.225
67,215
+0.02(+0.48%)
Dec 21, 2016
5.180
5.234
5.160
5.200
137,851
-0.06(-1.14%)
Dec 20, 2016
5.150
5.260
5.150
5.260
196,221
+0.03(+0.57%)
Dec 19, 2016
5.160
5.240
5.130
5.230
175,988
+0.04(+0.67%)
Dec 16, 2016
5.200
5.210
5.133
5.195
353,770
+0.00(+0.00%)
Dec 15, 2016
5.120
5.195
5.110
5.195
76,490
+0.07(+1.27%)
Dec 14, 2016
5.280
5.300
5.130
5.130
163,448
-0.15(-2.84%)
Dec 13, 2016
5.220
5.340
5.220
5.280
256,773
+0.07(+1.42%)
Dec 12, 2016
5.220
5.230
5.160
5.206
278,374
-0.02(-0.34%)
Dec 09, 2016
5.200
5.270
5.180
5.224
147,912
-0.01(-0.11%)
Dec 08, 2016
5.028
5.250
5.028
5.230
206,397
+0.23(+4.60%)
Dec 07, 2016
4.940
5.000
4.910
5.000
125,777
+0.05(+1.01%)
Dec 06, 2016
5.010
5.010
4.920
4.950
67,004
-0.04(-0.70%)
Dec 05, 2016
4.900
5.000
4.900
4.985
247,449
+0.10(+1.94%)
Dec 02, 2016
4.960
4.980
4.830
4.890
337,858
-0.04(-0.81%)
Dec 01, 2016
4.900
4.990
4.880
4.930
200,388
+0.16(+3.35%)
Nov 30, 2016
4.696
4.840
4.696
4.770
199,828
+0.12(+2.69%)
Nov 29, 2016
4.625
4.670
4.620
4.645
120,857
+0.08(+1.75%)
Nov 28, 2016
4.540
4.580
4.520
4.565
209,009
+0.07(+1.44%)
Nov 25, 2016
4.500
4.530
4.460
4.500
80,115
+0.05(+1.12%)
Nov 23, 2016
4.450
4.450
4.450
0
-0.13(-2.84%)
Nov 22, 2016
4.610
4.610
4.540
4.580
98,184
-0.01(-0.33%)
Nov 21, 2016
4.590
4.620
4.560
4.595
135,555
+0.05(+1.10%)
Nov 18, 2016
4.510
4.580
4.510
4.545
118,570
+0.04(+0.78%)
Nov 17, 2016
4.490
4.630
4.486
4.510
94,722
+0.02(+0.45%)
Nov 16, 2016
4.570
4.570
4.430
4.490
125,629
-0.02(-0.44%)
Nov 15, 2016
4.540
4.600
4.510
4.510
109,682
+0.06(+1.46%)
Nov 14, 2016
4.483
4.490
4.430
4.445
44,488
-0.10(-2.31%)
Nov 11, 2016
4.560
4.560
4.490
4.550
55,963
+0.06(+1.34%)
Nov 10, 2016
4.630
4.630
4.490
4.490
65,616
-0.13(-2.81%)
Nov 09, 2016
4.530
4.704
4.530
4.620
246,859
+0.09(+1.99%)
Nov 08, 2016
4.550
4.570
4.490
4.530
145,561
+0.08(+1.90%)
Nov 07, 2016
4.460
4.480
4.420
4.445
23,235
-0.02(-0.44%)
Nov 04, 2016
4.480
4.510
4.450
4.465
17,422
-0.03(-0.73%)
Nov 03, 2016
4.606
4.606
4.470
4.498
47,999
-0.00(-0.04%)
Nov 02, 2016
4.600
4.600
4.410
4.500
46,960
+0.03(+0.63%)
Nov 01, 2016
4.620
4.620
4.470
4.472
311,830
-0.16(-3.52%)
Oct 31, 2016
4.643
4.660
4.560
4.635
35,295
-0.08(-1.80%)
Oct 28, 2016
4.650
4.720
4.650
4.720
34,055
-0.02(-0.42%)
Oct 27, 2016
4.690
4.750
4.670
4.740
38,751
+0.06(+1.28%)
Oct 26, 2016
4.685
4.730
4.660
4.680
33,740
-0.13(-2.70%)
Oct 25, 2016
4.770
4.810
4.690
4.810
127,521
+0.02(+0.42%)
Oct 24, 2016
4.700
4.806
4.695
4.790
111,829
-0.01(-0.31%)
Oct 21, 2016
4.800
4.810
4.760
4.805
39,131
-0.01(-0.21%)
Oct 20, 2016
4.800
4.830
4.790
4.815
258,320
-0.01(-0.31%)
Oct 19, 2016
4.860
4.880
4.770
4.830
41,477
-0.03(-0.62%)
Oct 18, 2016
4.830
4.890
4.830
4.860
71,115
-0.06(-1.22%)
Oct 17, 2016
4.830
4.970
4.830
4.920
187,402
+0.01(+0.20%)
Oct 14, 2016
4.790
4.910
4.790
4.910
447,169
+0.13(+2.72%)
Oct 13, 2016
4.760
4.835
4.730
4.780
432,189
+0.03(+0.63%)
Oct 12, 2016
4.740
4.760
4.720
4.750
8,558
+0.00(+0.00%)
Oct 11, 2016
4.840
4.840
4.700
4.750
131,858
-0.12(-2.46%)
Oct 10, 2016
4.800
4.870
4.760
4.870
28,680
+0.11(+2.31%)
Oct 07, 2016
4.836
4.840
4.760
4.760
8,666
+0.06(+1.23%)
Oct 06, 2016
4.674
4.730
4.674
4.702
53,407
+0.14(+3.00%)
Oct 05, 2016
4.550
4.580
4.500
4.565
59,022
+0.01(+0.11%)
Oct 04, 2016
4.650
4.650
4.550
4.560
38,514
-0.08(-1.72%)
Oct 03, 2016
4.600
4.640
4.550
4.640
68,051
-0.04(-0.85%)
Sep 30, 2016
4.630
4.690
4.560
4.680
191,080
+0.05(+1.08%)
Sep 29, 2016
4.710
4.710
4.610
4.630
48,263
-0.08(-1.70%)
Sep 28, 2016
4.620
4.727
4.610
4.710
48,212
+0.10(+2.17%)
Sep 27, 2016
4.660
4.660
4.610
4.610
29,624
-0.03(-0.75%)
Sep 26, 2016
4.640
4.670
4.610
4.645
11,082
+0.04(+0.98%)
Sep 23, 2016
4.690
4.690
4.600
4.600
22,099
-0.07(-1.50%)
Sep 22, 2016
4.680
4.720
4.650
4.670
203,434
+0.03(+0.65%)
Sep 21, 2016
4.610
4.660
4.570
4.640
152,756
+0.10(+2.20%)
Sep 20, 2016
4.600
4.610
4.540
4.540
139,330
+0.11(+2.48%)
Sep 19, 2016
4.480
4.490
4.430
4.430
30,790
-0.17(-3.70%)
Sep 16, 2016
4.636
4.640
4.530
4.600
361,934
-0.04(-0.97%)
Sep 15, 2016
4.640
4.650
4.630
4.645
68,110
-0.11(-2.31%)
Sep 14, 2016
4.828
4.828
4.740
4.755
14,907
-0.04(-0.73%)
Sep 13, 2016
4.650
4.830
4.650
4.790
10,381
+0.09(+1.91%)
Sep 12, 2016
4.760
4.870
4.660
4.700
67,140
-0.14(-2.89%)
Sep 09, 2016
4.860
4.860
4.820
4.840
11,269
-0.07(-1.43%)
Sep 08, 2016
4.900
4.920
4.850
4.910
21,341
+0.01(+0.20%)
Sep 07, 2016
4.900
4.900
4.885
4.900
4,197
-0.01(-0.20%)
Sep 06, 2016
4.774
4.940
4.750
4.910
338,242
-0.08(-1.60%)
Sep 02, 2016
4.990
4.990
4.990
0
+0.08(+1.63%)
Sep 01, 2016
5.020
5.050
4.910
4.910
91,254
-0.14(-2.77%)
Aug 31, 2016
4.920
5.110
4.920
5.050
393,837
+0.16(+3.27%)
Aug 30, 2016
4.920
4.995
4.860
4.890
53,117
-0.01(-0.20%)
Aug 29, 2016
4.910
4.920
4.900
4.900
21,759
-0.01(-0.20%)
Aug 26, 2016
4.710
5.050
4.710
4.910
76,407
+0.11(+2.29%)
Aug 25, 2016
4.820
4.840
4.760
4.800
65,548
-0.24(-4.76%)
Aug 24, 2016
5.080
5.080
4.950
5.040
52,409
-0.10(-1.95%)
Aug 23, 2016
5.110
5.160
5.086
5.140
43,940
+0.06(+1.22%)
Aug 22, 2016
5.040
5.080
5.030
5.078
100,943
-0.03(-0.63%)
Aug 19, 2016
5.100
5.130
5.090
5.110
26,837
+0.01(+0.20%)
Aug 18, 2016
5.180
5.180
5.100
5.100
33,483
-0.05(-0.97%)
Aug 17, 2016
5.100
5.180
5.080
5.150
26,491
+0.05(+0.98%)
Aug 16, 2016
5.110
5.120
5.070
5.100
67,382
-0.05(-0.97%)
Aug 15, 2016
5.200
5.200
5.130
5.150
25,547
+0.00(+0.00%)
Aug 12, 2016
5.230
5.230
5.110
5.150
60,877
-0.00(-0.10%)
Aug 11, 2016
5.030
5.230
5.010
5.155
363,734
+0.12(+2.49%)
Aug 10, 2016
5.050
5.070
4.960
5.030
26,467
+0.08(+1.51%)
Aug 09, 2016
4.990
5.000
4.910
4.955
26,540
+0.19(+3.88%)
Aug 08, 2016
4.934
4.990
4.770
4.770
86,838
+0.02(+0.42%)
Aug 05, 2016
4.836
4.900
4.580
4.750
19,233
-0.10(-2.06%)
Aug 04, 2016
4.865
4.900
4.770
4.850
37,495
+0.08(+1.78%)
Aug 03, 2016
4.680
4.780
4.680
4.765
255,537
+0.14(+3.14%)
Aug 02, 2016
4.790
4.790
4.610
4.620
583,306
-0.17(-3.55%)
Aug 01, 2016
4.810
4.860
4.790
4.790
62,792
-0.17(-3.43%)
Jul 29, 2016
5.010
5.010
4.930
4.960
445,140
-0.17(-3.31%)
Jul 28, 2016
5.200
5.200
5.040
5.130
91,739
-0.06(-1.16%)
Jul 27, 2016
5.270
5.270
5.160
5.190
49,622
-0.07(-1.33%)
Jul 26, 2016
5.138
5.300
5.120
5.260
130,529
-0.07(-1.31%)
Jul 25, 2016
5.350
5.350
5.320
5.330
57,755
+0.02(+0.38%)
Jul 22, 2016
5.220
5.350
5.220
5.310
871,839
+0.06(+1.14%)
Jul 21, 2016
5.220
5.320
5.200
5.250
525,471
+0.05(+0.88%)
Jul 20, 2016
5.300
5.300
5.140
5.204
57,636
-0.10(-1.81%)
Jul 19, 2016
5.405
5.410
5.150
5.300
1,352,561
-0.20(-3.64%)
Jul 18, 2016
5.450
5.520
5.380
5.500
105,420
-0.19(-3.34%)
Jul 15, 2016
5.700
5.700
5.600
5.690
113,202
+0.14(+2.43%)
Jul 14, 2016
5.425
5.570
5.425
5.555
47,034
-0.79(-12.38%)
Jul 13, 2016
6.310
6.340
6.150
6.340
150,033
+0.14(+2.26%)
Jul 12, 2016
6.320
6.320
6.200
6.200
756,488
-0.03(-0.48%)
Jul 11, 2016
6.220
6.270
6.220
6.230
425,213
+0.02(+0.31%)
Jul 08, 2016
6.230
6.020
6.211
40,128
+0.19(+3.17%)
Jul 07, 2016
6.150
6.209
5.990
6.020
436,921
+0.02(+0.33%)
Jul 05, 2016
6.080
6.084
5.974
6.000
391,520
-0.01(-0.25%)
Jul 01, 2016
6.015
6.015
6.015
0
-0.02(-0.25%)
Jun 30, 2016
6.000
6.100
6.000
6.030
35,046
-0.05(-0.82%)
Jun 29, 2016
6.060
6.104
5.949
6.080
557,560
+0.08(+1.25%)
Jun 28, 2016
5.860
6.060
5.860
6.005
431,720
+0.16(+2.65%)
Jun 27, 2016
5.870
5.952
5.710
5.850
228,905
-0.14(-2.34%)
Jun 24, 2016
5.920
6.000
5.860
5.990
29,507
+0.00(+0.00%)
Jun 23, 2016
6.000
6.000
5.950
5.990
11,623
-0.01(-0.17%)
Jun 22, 2016
6.050
6.070
5.930
6.000
50,003
+0.00(+0.00%)
Jun 21, 2016
6.070
6.100
6.000
6.000
69,886
+0.00(+0.00%)
Jun 20, 2016
6.090
6.090
5.990
6.000
51,858
+0.20(+3.45%)
Jun 17, 2016
5.930
5.986
5.800
5.800
101,990
+0.02(+0.35%)
Jun 16, 2016
5.835
5.850
5.750
5.780
59,153
+0.10(+1.76%)
Jun 15, 2016
5.860
5.880
5.650
5.680
89,003
-0.19(-3.24%)
Jun 14, 2016
5.944
5.960
5.810
5.870
910,641
-0.28(-4.55%)
Jun 13, 2016
6.070
6.150
6.070
6.150
9,124
-0.10(-1.60%)
Jun 10, 2016
6.210
6.250
6.100
6.250
822,432
-0.04(-0.64%)
Jun 09, 2016
6.237
6.400
6.210
6.290
217,176
-0.21(-3.23%)
Jun 08, 2016
6.490
6.580
6.373
6.500
135,924
+0.00(+0.00%)
Jun 07, 2016
6.460
6.530
6.336
6.500
260,480
+0.16(+2.52%)
Jun 06, 2016
6.270
6.450
6.230
6.340
7,268
+0.13(+2.09%)
Jun 03, 2016
6.100
6.250
6.100
6.210
6,771
-0.02(-0.32%)
Jun 02, 2016
6.100
6.270
6.100
6.230
318,572
+0.13(+2.13%)
Jun 01, 2016
6.150
6.200
6.070
6.100
42,046
+0.12(+2.01%)
May 31, 2016
6.274
6.290
5.980
5.980
170,240
-0.31(-4.93%)
May 27, 2016
6.290
6.290
6.290
0
-0.13(-2.02%)
May 26, 2016
6.210
6.420
6.210
6.420
47,661
+0.18(+2.88%)
May 25, 2016
6.290
6.290
6.215
6.240
40,316
+0.10(+1.63%)
May 24, 2016
6.200
6.210
6.140
6.140
49,228
-0.16(-2.54%)
May 23, 2016
6.150
6.300
6.130
6.300
45,290
+0.04(+0.72%)
May 20, 2016
6.260
6.340
6.200
6.255
21,244
-0.08(-1.18%)
May 19, 2016
6.350
6.350
6.250
6.330
24,994
-0.18(-2.76%)
May 18, 2016
6.500
6.550
6.490
6.510
35,206
+0.03(+0.46%)
May 17, 2016
6.420
6.530
6.420
6.480
153,015
+0.28(+4.48%)
May 16, 2016
6.280
6.300
6.200
6.202
56,586
+0.02(+0.36%)
May 13, 2016
6.225
6.235
6.180
6.180
108,979
-0.22(-3.44%)
May 12, 2016
6.340
6.400
6.335
6.400
50,079
+0.18(+2.81%)
May 11, 2016
6.160
6.250
6.120
6.225
143,862
+0.21(+3.41%)
May 10, 2016
6.108
6.108
6.010
6.020
43,429
+0.02(+0.33%)
May 09, 2016
6.120
6.150
6.000
6.000
48,752
-0.12(-1.96%)
May 06, 2016
6.114
6.180
6.114
6.120
39,823
-0.03(-0.49%)
May 05, 2016
6.250
6.250
6.110
6.150
87,002
+0.02(+0.24%)
May 04, 2016
6.170
6.180
6.070
6.135
23,361
-0.21(-3.39%)
May 03, 2016
6.200
6.350
6.180
6.350
47,270
-0.01(-0.16%)
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.