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
Genmark Diagnostics
(NQ:
GNMK
)
N/A
UNCHANGED
Last Price
Updated:
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
6.490
6.520
6.200
6.260
300,137
-0.23(-3.54%)
Apr 27, 2018
6.650
6.650
6.420
6.490
203,673
-0.16(-2.41%)
Apr 26, 2018
6.570
7.090
6.300
6.650
414,134
+0.08(+1.22%)
Apr 25, 2018
6.320
6.630
6.200
6.570
447,709
+0.25(+3.96%)
Apr 24, 2018
6.220
6.330
6.100
6.320
239,224
+0.13(+2.10%)
Apr 23, 2018
6.140
6.340
6.080
6.190
141,052
+0.05(+0.81%)
Apr 20, 2018
6.120
6.400
6.090
6.140
153,119
-0.02(-0.32%)
Apr 19, 2018
6.450
6.450
6.100
6.160
320,133
-0.29(-4.50%)
Apr 18, 2018
5.520
6.510
5.520
6.450
730,146
+0.97(+17.70%)
Apr 17, 2018
5.520
5.590
5.460
5.480
105,761
-0.01(-0.18%)
Apr 16, 2018
5.480
5.560
5.350
5.490
136,883
+0.04(+0.73%)
Apr 13, 2018
5.420
5.560
5.390
5.450
170,707
+0.07(+1.30%)
Apr 12, 2018
5.500
5.590
5.360
5.380
209,130
-0.12(-2.18%)
Apr 11, 2018
5.430
5.560
5.430
5.500
133,209
+0.05(+0.92%)
Apr 10, 2018
5.450
5.570
5.400
5.450
110,675
+0.08(+1.49%)
Apr 09, 2018
5.390
5.640
5.260
5.370
165,412
+0.02(+0.37%)
Apr 06, 2018
5.400
5.530
5.230
5.350
150,556
-0.11(-2.01%)
Apr 05, 2018
5.200
5.480
5.110
5.460
170,347
+0.28(+5.41%)
Apr 04, 2018
4.970
5.210
4.950
5.180
232,857
+0.16(+3.19%)
Apr 03, 2018
5.150
5.150
4.950
5.020
238,148
-0.11(-2.14%)
Apr 02, 2018
5.420
5.469
5.100
5.130
193,937
-0.31(-5.70%)
Mar 29, 2018
5.440
5.440
5.440
0
+0.09(+1.68%)
Mar 28, 2018
5.360
5.480
5.260
5.350
130,422
+0.01(+0.19%)
Mar 27, 2018
5.480
5.500
5.190
5.340
332,910
-0.11(-2.02%)
Mar 26, 2018
5.490
5.490
5.130
5.450
209,492
+0.05(+0.93%)
Mar 23, 2018
5.470
5.570
5.360
5.400
223,260
-0.07(-1.28%)
Mar 22, 2018
5.500
5.532
5.350
5.470
204,541
-0.09(-1.62%)
Mar 21, 2018
5.380
5.630
5.250
5.560
181,736
+0.18(+3.35%)
Mar 20, 2018
5.470
5.470
5.220
5.380
244,165
-0.08(-1.47%)
Mar 19, 2018
5.800
5.930
5.270
5.460
305,124
-0.32(-5.54%)
Mar 16, 2018
5.320
5.920
5.280
5.780
528,883
+0.46(+8.65%)
Mar 15, 2018
5.330
5.450
5.270
5.320
166,316
+0.00(+0.00%)
Mar 14, 2018
5.500
5.500
5.220
5.320
163,323
-0.16(-2.92%)
Mar 13, 2018
5.160
5.500
5.120
5.480
373,126
+0.33(+6.41%)
Mar 12, 2018
4.920
5.150
4.760
5.150
297,248
+0.20(+4.04%)
Mar 09, 2018
4.610
4.970
4.524
4.950
195,776
+0.37(+8.08%)
Mar 08, 2018
4.760
4.960
4.560
4.580
247,641
-0.15(-3.17%)
Mar 07, 2018
4.740
4.870
4.570
4.730
368,096
-0.06(-1.25%)
Mar 06, 2018
4.680
4.820
4.520
4.790
389,377
+0.22(+4.81%)
Mar 05, 2018
4.270
4.630
4.270
4.570
385,737
+0.30(+7.03%)
Mar 02, 2018
4.000
4.390
3.990
4.270
617,730
+0.26(+6.48%)
Mar 01, 2018
4.180
4.390
3.990
4.010
653,751
-0.11(-2.67%)
Feb 28, 2018
4.430
4.690
3.980
4.120
1,673,376
-0.73(-15.05%)
Feb 27, 2018
4.530
4.920
4.450
4.850
446,193
+0.32(+7.06%)
Feb 26, 2018
4.170
4.660
4.170
4.530
712,807
+0.28(+6.59%)
Feb 23, 2018
4.290
4.300
4.120
4.250
190,928
+0.00(+0.00%)
Feb 22, 2018
4.430
4.430
4.115
4.250
333,136
-0.21(-4.71%)
Feb 21, 2018
4.420
4.620
4.370
4.460
152,675
+0.07(+1.59%)
Feb 20, 2018
4.370
4.590
4.370
4.390
296,441
-0.10(-2.23%)
Feb 16, 2018
4.490
4.490
4.490
0
-0.26(-5.47%)
Feb 15, 2018
4.250
4.765
4.240
4.750
450,185
+0.51(+12.03%)
Feb 14, 2018
4.540
4.750
4.180
4.240
604,861
-0.32(-7.02%)
Feb 13, 2018
4.700
4.796
4.540
4.560
185,881
-0.18(-3.80%)
Feb 12, 2018
4.830
4.890
4.650
4.740
182,173
-0.08(-1.66%)
Feb 09, 2018
4.810
4.850
4.610
4.820
258,067
+0.03(+0.63%)
Feb 08, 2018
5.130
5.130
4.760
4.790
260,350
-0.33(-6.45%)
Feb 07, 2018
5.090
5.180
5.090
5.120
132,374
+0.02(+0.39%)
Feb 06, 2018
4.910
5.170
4.860
5.100
308,128
-0.03(-0.58%)
Feb 05, 2018
5.150
5.170
5.040
5.130
289,152
-0.02(-0.39%)
Feb 02, 2018
5.130
5.370
5.120
5.150
317,987
-0.04(-0.77%)
Feb 01, 2018
5.410
5.490
5.170
5.190
282,989
-0.25(-4.60%)
Jan 31, 2018
5.310
5.470
5.300
5.440
404,736
+0.14(+2.64%)
Jan 30, 2018
5.460
5.460
5.221
5.300
306,944
-0.21(-3.81%)
Jan 29, 2018
5.880
5.980
5.480
5.510
510,297
-0.36(-6.13%)
Jan 26, 2018
5.840
5.950
5.728
5.870
1,455,855
+0.02(+0.34%)
Jan 25, 2018
5.570
5.960
5.560
5.850
516,524
+0.29(+5.22%)
Jan 24, 2018
5.850
6.290
5.530
5.560
846,396
-0.22(-3.81%)
Jan 23, 2018
5.050
5.840
5.030
5.780
780,049
+0.75(+14.91%)
Jan 22, 2018
4.830
5.470
4.810
5.030
1,538,264
+0.20(+4.14%)
Jan 19, 2018
4.700
4.860
4.670
4.830
313,296
+0.12(+2.55%)
Jan 18, 2018
4.840
4.560
4.710
230,742
+0.05(+1.07%)
Jan 17, 2018
4.690
4.820
4.620
4.660
321,972
-0.02(-0.43%)
Jan 16, 2018
4.640
4.840
4.595
4.680
441,924
+0.08(+1.74%)
Jan 12, 2018
4.600
4.600
4.600
0
-0.13(-2.75%)
Jan 11, 2018
4.770
4.890
4.710
4.730
365,850
-0.04(-0.84%)
Jan 10, 2018
4.760
4.770
390,027
-0.26(-5.17%)
Jan 09, 2018
5.160
5.825
5.000
5.030
801,001
-0.13(-2.52%)
Jan 08, 2018
5.030
5.280
4.790
5.160
1,124,902
+0.13(+2.58%)
Jan 05, 2018
4.730
5.060
4.600
5.030
608,484
+0.35(+7.48%)
Jan 04, 2018
4.760
4.830
4.460
4.680
353,762
-0.04(-0.85%)
Jan 03, 2018
4.660
4.920
4.640
4.720
555,639
+0.07(+1.51%)
Jan 02, 2018
4.170
4.715
4.170
4.650
614,012
+0.48(+11.51%)
Dec 29, 2017
4.170
4.170
4.170
0
-0.12(-2.80%)
Dec 28, 2017
4.380
4.470
4.250
4.290
562,710
-0.10(-2.28%)
Dec 27, 2017
4.480
4.500
4.285
4.390
425,267
-0.08(-1.79%)
Dec 26, 2017
4.500
4.610
4.415
4.470
239,179
-0.05(-1.11%)
Dec 22, 2017
4.630
4.660
4.460
4.520
239,839
-0.09(-1.95%)
Dec 21, 2017
4.590
4.800
4.540
4.610
450,169
-0.04(-0.86%)
Dec 20, 2017
4.390
4.700
4.390
4.650
348,060
+0.24(+5.44%)
Dec 19, 2017
4.240
4.480
4.210
4.410
378,664
+0.18(+4.26%)
Dec 18, 2017
4.240
4.400
4.200
4.230
296,295
-0.01(-0.24%)
Dec 15, 2017
4.290
4.430
4.240
4.240
938,510
-0.06(-1.40%)
Dec 14, 2017
4.800
4.800
4.250
4.300
407,461
-0.48(-10.04%)
Dec 13, 2017
4.410
4.825
4.410
4.780
504,790
+0.38(+8.64%)
Dec 12, 2017
4.470
4.550
4.330
4.400
329,244
-0.06(-1.35%)
Dec 11, 2017
4.360
4.470
4.230
4.460
309,408
+0.07(+1.59%)
Dec 08, 2017
4.270
4.485
4.220
4.390
319,968
+0.13(+3.05%)
Dec 07, 2017
4.240
4.365
4.200
4.260
346,285
+0.04(+0.95%)
Dec 06, 2017
4.420
4.510
4.220
4.220
221,991
-0.22(-4.95%)
Dec 05, 2017
4.500
4.620
4.385
4.440
340,254
-0.08(-1.77%)
Dec 04, 2017
4.700
4.700
4.345
4.520
802,627
-0.18(-3.83%)
Dec 01, 2017
4.470
4.750
4.440
4.700
674,120
+0.25(+5.62%)
Nov 30, 2017
4.400
4.500
4.350
4.450
578,035
+0.05(+1.14%)
Nov 29, 2017
4.500
4.610
4.400
4.400
410,608
-0.11(-2.44%)
Nov 28, 2017
4.700
4.710
4.480
4.510
567,044
-0.17(-3.63%)
Nov 27, 2017
4.650
4.755
4.600
4.680
457,052
+0.03(+0.65%)
Nov 24, 2017
4.640
4.663
4.550
4.650
139,375
+0.01(+0.22%)
Nov 22, 2017
4.740
4.800
4.640
4.640
334,395
-0.07(-1.49%)
Nov 21, 2017
4.690
4.720
4.550
4.710
425,851
+0.07(+1.51%)
Nov 20, 2017
4.740
4.920
4.590
4.640
698,430
-0.13(-2.73%)
Nov 17, 2017
4.800
4.930
4.710
4.770
415,855
-0.03(-0.63%)
Nov 16, 2017
4.860
5.000
4.725
4.800
828,792
-0.06(-1.23%)
Nov 15, 2017
4.680
4.877
4.551
4.860
826,767
+0.15(+3.18%)
Nov 14, 2017
4.710
4.960
4.590
4.710
277,194
-0.03(-0.63%)
Nov 13, 2017
4.930
4.970
4.650
4.740
828,467
-0.19(-3.85%)
Nov 10, 2017
4.950
5.030
4.800
4.930
721,374
-0.06(-1.20%)
Nov 09, 2017
5.150
5.150
4.690
4.990
1,114,231
+0.06(+1.22%)
Nov 08, 2017
4.140
5.010
4.080
4.930
2,173,733
+0.83(+20.24%)
Nov 07, 2017
3.880
4.260
3.870
4.100
2,360,417
+0.29(+7.61%)
Nov 06, 2017
4.360
4.450
3.630
3.810
4,687,482
-0.45(-10.56%)
Nov 03, 2017
6.000
6.170
3.870
4.260
7,045,690
-3.00(-41.32%)
Nov 02, 2017
7.240
7.470
7.130
7.260
657,018
-0.04(-0.55%)
Nov 01, 2017
7.500
7.540
7.290
7.300
359,935
-0.15(-2.01%)
Oct 31, 2017
7.450
7.600
7.310
7.450
586,794
+0.06(+0.81%)
Oct 30, 2017
7.530
7.710
7.300
7.390
460,304
-0.19(-2.51%)
Oct 27, 2017
7.730
7.810
7.510
7.580
383,489
-0.15(-1.94%)
Oct 26, 2017
7.820
7.913
7.720
7.730
120,985
-0.10(-1.28%)
Oct 25, 2017
7.780
7.880
7.650
7.830
195,823
+0.01(+0.13%)
Oct 24, 2017
7.910
7.950
7.790
7.820
162,539
-0.11(-1.39%)
Oct 23, 2017
7.940
8.030
7.800
7.930
248,093
+0.01(+0.13%)
Oct 20, 2017
7.920
7.950
7.730
7.920
262,875
+0.08(+1.02%)
Oct 19, 2017
8.030
8.060
7.680
7.840
331,377
-0.22(-2.73%)
Oct 18, 2017
8.090
8.180
8.000
8.060
238,043
-0.05(-0.62%)
Oct 17, 2017
8.490
8.570
8.060
8.110
377,155
-0.39(-4.59%)
Oct 16, 2017
8.870
9.320
8.490
8.500
841,960
-0.39(-4.39%)
Oct 13, 2017
8.770
8.955
8.700
8.890
415,774
+0.10(+1.14%)
Oct 12, 2017
9.150
9.150
8.770
8.790
317,220
-0.39(-4.25%)
Oct 11, 2017
9.440
9.530
9.100
9.180
310,486
-0.27(-2.86%)
Oct 10, 2017
9.720
9.800
9.340
9.450
387,357
-0.20(-2.07%)
Oct 09, 2017
9.770
9.810
9.550
9.650
302,516
-0.09(-0.92%)
Oct 06, 2017
9.610
9.780
9.580
9.740
231,935
+0.14(+1.46%)
Oct 05, 2017
9.580
9.660
9.380
9.600
197,836
+0.04(+0.42%)
Oct 04, 2017
9.610
9.690
9.470
9.560
313,922
-0.10(-1.04%)
Oct 03, 2017
9.870
9.870
9.495
9.660
322,239
-0.19(-1.93%)
Oct 02, 2017
9.600
9.850
9.470
9.850
216,616
+0.22(+2.28%)
Sep 29, 2017
9.430
9.690
9.370
9.630
307,602
+0.24(+2.56%)
Sep 28, 2017
9.530
9.530
9.320
9.390
195,187
-0.10(-1.05%)
Sep 27, 2017
9.370
9.550
9.280
9.490
351,478
+0.13(+1.39%)
Sep 26, 2017
9.440
9.590
9.340
9.360
203,141
-0.09(-0.95%)
Sep 25, 2017
9.470
9.535
9.190
9.450
306,647
-0.07(-0.74%)
Sep 22, 2017
9.560
9.640
9.440
9.520
226,012
-0.04(-0.42%)
Sep 21, 2017
9.530
9.660
9.400
9.560
238,859
+0.00(+0.00%)
Sep 20, 2017
9.370
9.600
9.140
9.560
381,072
+0.16(+1.70%)
Sep 19, 2017
9.690
9.930
9.240
9.400
461,053
-0.25(-2.59%)
Sep 18, 2017
9.730
9.780
9.020
9.650
1,057,095
+0.73(+8.18%)
Sep 15, 2017
9.150
9.300
8.880
8.920
1,126,429
-0.27(-2.94%)
Sep 14, 2017
9.670
9.670
9.150
9.190
613,078
-0.56(-5.74%)
Sep 13, 2017
9.720
9.760
9.390
9.750
870,564
-0.05(-0.51%)
Sep 12, 2017
9.510
9.955
9.420
9.800
900,803
+0.37(+3.92%)
Sep 11, 2017
9.490
9.590
9.080
9.430
990,170
+0.03(+0.32%)
Sep 08, 2017
9.090
9.440
9.080
9.400
618,957
+0.32(+3.52%)
Sep 07, 2017
9.380
9.440
9.020
9.080
209,962
-0.26(-2.78%)
Sep 06, 2017
9.490
9.500
9.230
9.340
259,495
-0.10(-1.06%)
Sep 05, 2017
9.930
9.340
9.440
246,559
-0.39(-3.97%)
Sep 01, 2017
9.750
9.990
9.590
9.830
251,185
+0.09(+0.92%)
Aug 31, 2017
9.390
10.16
9.370
9.740
652,440
+0.43(+4.62%)
Aug 30, 2017
9.520
9.620
9.310
9.310
311,459
-0.23(-2.41%)
Aug 29, 2017
9.440
9.610
9.370
9.540
242,463
+0.07(+0.74%)
Aug 28, 2017
9.420
9.520
9.370
9.470
103,187
+0.07(+0.74%)
Aug 25, 2017
9.690
9.710
9.360
9.400
282,303
-0.28(-2.89%)
Aug 24, 2017
9.510
9.710
9.360
9.680
188,632
+0.19(+2.00%)
Aug 23, 2017
9.420
9.600
9.320
9.490
182,074
+0.05(+0.53%)
Aug 22, 2017
9.560
9.660
9.420
9.440
376,146
-0.10(-1.05%)
Aug 21, 2017
9.450
9.560
9.330
9.540
275,461
-0.06(-0.63%)
Aug 18, 2017
9.620
9.700
9.330
9.600
317,784
-0.09(-0.93%)
Aug 17, 2017
9.750
9.900
9.620
9.690
219,463
-0.10(-1.02%)
Aug 16, 2017
9.990
10.04
9.750
9.790
196,671
-0.20(-2.00%)
Aug 15, 2017
10.16
10.23
9.980
9.990
205,246
-0.10(-0.99%)
Aug 14, 2017
10.06
10.31
9.870
10.09
497,623
+0.09(+0.90%)
Aug 11, 2017
10.22
10.28
9.810
10.00
450,043
-0.17(-1.67%)
Aug 10, 2017
10.31
10.36
10.03
10.17
756,334
-0.16(-1.55%)
Aug 09, 2017
10.72
10.75
10.23
10.33
352,881
-0.43(-4.00%)
Aug 08, 2017
10.83
10.90
10.59
10.76
277,413
-0.08(-0.74%)
Aug 07, 2017
10.98
11.08
10.71
10.84
339,725
-0.20(-1.81%)
Aug 04, 2017
10.70
11.05
10.61
11.04
332,760
+0.40(+3.76%)
Aug 03, 2017
10.88
10.95
10.49
10.64
795,432
-0.23(-2.12%)
Aug 02, 2017
10.33
11.17
10.27
10.87
1,195,150
+0.16(+1.54%)
Aug 01, 2017
11.52
11.59
9.450
10.71
3,119,052
-1.12(-9.51%)
Jul 31, 2017
11.82
11.83
11.63
11.83
184,689
+0.06(+0.51%)
Jul 28, 2017
12.10
12.32
11.71
11.77
192,717
-0.34(-2.81%)
Jul 27, 2017
12.47
12.53
12.08
12.11
283,610
-0.40(-3.20%)
Jul 26, 2017
12.28
12.55
12.11
12.51
200,994
+0.24(+1.96%)
Jul 25, 2017
12.11
12.34
12.06
12.27
274,772
+0.18(+1.49%)
Jul 24, 2017
12.02
12.11
11.78
12.09
163,456
+0.04(+0.33%)
Jul 21, 2017
12.39
12.44
12.00
12.05
318,516
-0.21(-1.71%)
Jul 20, 2017
11.93
12.31
11.80
12.26
313,133
+0.37(+3.11%)
Jul 19, 2017
11.74
11.93
11.74
11.89
178,748
+0.16(+1.36%)
Jul 18, 2017
11.67
11.79
11.64
11.73
258,139
+0.04(+0.34%)
Jul 17, 2017
11.61
11.77
11.60
11.69
282,558
+0.07(+0.60%)
Jul 14, 2017
11.43
11.71
11.38
11.62
287,638
+0.19(+1.66%)
Jul 13, 2017
11.34
11.45
11.25
11.43
210,382
+0.07(+0.62%)
Jul 12, 2017
11.33
11.40
11.17
11.36
292,439
+0.06(+0.53%)
Jul 11, 2017
11.16
11.30
11.02
11.30
353,225
+0.17(+1.53%)
Jul 10, 2017
11.45
11.50
11.11
11.13
228,538
-0.35(-3.05%)
Jul 07, 2017
11.28
11.48
11.11
11.48
514,244
+0.21(+1.86%)
Jul 06, 2017
11.65
11.71
11.23
11.27
324,406
-0.47(-4.00%)
Jul 05, 2017
11.67
11.75
11.50
11.74
291,280
+0.08(+0.69%)
Jul 03, 2017
11.85
11.95
11.56
11.66
387,321
-0.17(-1.44%)
Jun 30, 2017
12.11
12.11
11.74
11.83
351,524
-0.23(-1.91%)
Jun 29, 2017
12.53
12.68
11.95
12.06
371,019
-0.45(-3.60%)
Jun 28, 2017
12.28
12.51
12.08
12.51
249,070
+0.27(+2.21%)
Jun 27, 2017
12.61
12.61
12.22
12.24
220,672
-0.35(-2.78%)
Jun 26, 2017
12.79
12.80
12.51
12.59
219,420
-0.16(-1.25%)
Jun 23, 2017
12.65
12.87
12.37
12.75
555,592
+0.10(+0.79%)
Jun 22, 2017
12.37
12.72
12.30
12.65
505,470
+0.26(+2.10%)
Jun 21, 2017
12.26
12.44
12.19
12.39
295,085
+0.18(+1.47%)
Jun 20, 2017
12.18
12.37
12.18
12.21
328,402
+0.03(+0.25%)
Jun 19, 2017
12.02
12.23
11.95
12.18
248,339
+0.17(+1.42%)
Jun 16, 2017
11.84
12.20
11.84
12.01
365,100
-0.01(-0.08%)
Jun 15, 2017
12.07
12.10
11.73
12.02
689,245
-0.18(-1.48%)
Jun 14, 2017
12.50
12.54
11.94
12.20
3,306,428
+0.38(+3.21%)
Jun 13, 2017
12.50
12.50
11.45
11.82
1,385,790
-1.03(-8.02%)
Jun 12, 2017
13.02
13.50
12.65
12.85
780,375
+0.06(+0.47%)
Jun 09, 2017
13.02
13.17
12.63
12.79
249,383
-0.22(-1.69%)
Jun 08, 2017
12.64
13.02
12.48
13.01
432,866
+0.30(+2.36%)
Jun 07, 2017
12.50
12.95
12.29
12.71
365,658
+0.25(+2.01%)
Jun 06, 2017
12.65
12.75
12.38
12.46
283,654
-0.24(-1.89%)
Jun 05, 2017
12.94
12.97
12.57
12.70
184,298
-0.19(-1.47%)
Jun 02, 2017
12.89
13.11
12.87
12.89
192,790
-0.02(-0.15%)
Jun 01, 2017
13.01
13.01
12.84
12.91
190,752
-0.03(-0.23%)
May 31, 2017
12.98
13.10
12.65
12.94
208,870
+0.02(+0.15%)
May 30, 2017
13.05
13.13
12.80
12.92
231,209
-0.22(-1.67%)
May 26, 2017
12.99
13.15
12.83
13.14
129,049
+0.14(+1.08%)
May 25, 2017
12.85
13.06
12.76
13.00
114,518
+0.20(+1.56%)
May 24, 2017
13.10
13.10
12.71
12.80
192,006
-0.30(-2.29%)
May 23, 2017
13.25
13.25
13.02
13.10
107,956
-0.11(-0.83%)
May 22, 2017
13.03
13.22
12.84
13.21
131,426
+0.20(+1.54%)
May 19, 2017
12.89
13.20
12.78
13.01
252,657
+0.02(+0.15%)
May 18, 2017
13.10
13.20
12.66
12.99
274,257
-0.17(-1.29%)
May 17, 2017
13.32
13.40
13.15
13.16
149,036
-0.29(-2.16%)
May 16, 2017
13.43
13.46
13.25
13.45
178,433
+0.09(+0.67%)
May 15, 2017
13.35
13.55
13.28
13.36
78,051
+0.05(+0.38%)
May 12, 2017
13.20
13.32
13.05
13.31
99,398
+0.08(+0.60%)
May 11, 2017
13.35
13.45
13.18
13.23
151,891
-0.12(-0.86%)
May 10, 2017
13.25
13.37
13.00
13.35
208,492
+0.11(+0.83%)
May 09, 2017
13.25
13.67
13.21
13.23
428,416
-0.03(-0.19%)
May 08, 2017
13.01
13.46
13.01
13.26
188,584
+0.21(+1.61%)
May 05, 2017
12.64
13.06
12.61
13.05
145,270
+0.40(+3.16%)
May 04, 2017
12.57
12.70
12.24
12.65
232,805
+0.07(+0.56%)
May 03, 2017
13.34
13.35
12.21
12.58
510,170
-0.49(-3.75%)
May 02, 2017
13.05
13.30
12.96
13.07
365,664
+0.07(+0.54%)
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.