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, 2019
7.440
7.450
7.200
7.240
559,319
-0.15(-2.03%)
Apr 29, 2019
7.370
7.510
7.100
7.390
201,811
+0.06(+0.82%)
Apr 26, 2019
7.200
7.430
7.180
7.330
286,600
+0.15(+2.09%)
Apr 25, 2019
7.100
7.285
6.990
7.180
275,371
+0.08(+1.13%)
Apr 24, 2019
7.250
7.260
7.040
7.100
124,127
-0.12(-1.66%)
Apr 23, 2019
7.000
7.280
6.950
7.220
244,476
+0.22(+3.14%)
Apr 22, 2019
6.970
7.200
6.920
7.000
235,391
+0.00(+0.00%)
Apr 18, 2019
6.890
7.020
6.710
7.000
311,700
+0.08(+1.16%)
Apr 17, 2019
7.320
7.390
6.617
6.920
549,910
-0.40(-5.46%)
Apr 16, 2019
7.440
7.580
7.290
7.320
220,473
-0.12(-1.61%)
Apr 15, 2019
7.510
7.720
7.370
7.440
157,470
-0.07(-0.93%)
Apr 12, 2019
7.490
7.720
7.425
7.510
182,200
+0.07(+0.94%)
Apr 11, 2019
7.460
7.490
7.300
7.440
585,217
-0.03(-0.40%)
Apr 10, 2019
7.210
7.510
7.210
7.470
232,032
+0.26(+3.61%)
Apr 09, 2019
7.330
7.360
7.200
7.210
322,253
-0.15(-2.04%)
Apr 08, 2019
7.300
7.360
7.120
7.360
121,800
+0.05(+0.68%)
Apr 05, 2019
7.110
7.344
7.070
7.310
265,600
+0.20(+2.81%)
Apr 04, 2019
7.060
7.140
6.873
7.110
216,090
+0.05(+0.71%)
Apr 03, 2019
7.180
7.260
6.990
7.060
230,127
-0.06(-0.84%)
Apr 02, 2019
7.030
7.180
6.900
7.120
264,087
+0.09(+1.28%)
Apr 01, 2019
7.170
7.190
6.970
7.030
92,223
-0.06(-0.85%)
Mar 29, 2019
7.130
7.170
6.960
7.090
213,500
-0.02(-0.28%)
Mar 28, 2019
7.200
7.310
7.010
7.110
136,551
-0.08(-1.11%)
Mar 27, 2019
7.140
7.245
6.910
7.190
183,797
+0.02(+0.28%)
Mar 26, 2019
7.300
7.340
7.070
7.170
110,094
-0.06(-0.83%)
Mar 25, 2019
7.270
7.350
7.080
7.230
155,866
-0.07(-0.96%)
Mar 22, 2019
7.490
7.690
7.260
7.300
404,700
-0.20(-2.67%)
Mar 21, 2019
7.420
7.600
7.420
7.500
346,884
+0.04(+0.54%)
Mar 20, 2019
7.400
7.510
7.290
7.460
230,329
+0.05(+0.67%)
Mar 19, 2019
7.280
7.700
7.280
7.410
276,343
+0.18(+2.49%)
Mar 18, 2019
7.050
7.270
7.001
7.230
490,150
+0.20(+2.84%)
Mar 15, 2019
6.990
7.200
6.880
7.030
637,900
+0.07(+1.01%)
Mar 14, 2019
7.100
7.160
6.910
6.960
425,806
-0.14(-1.97%)
Mar 13, 2019
7.160
7.300
7.090
7.100
584,734
-0.04(-0.56%)
Mar 12, 2019
7.130
7.160
6.980
7.140
354,588
+0.02(+0.28%)
Mar 11, 2019
7.080
7.210
6.970
7.120
255,558
+0.07(+0.99%)
Mar 08, 2019
6.980
7.130
6.940
7.050
253,000
+0.02(+0.28%)
Mar 07, 2019
7.070
7.180
6.950
7.030
225,442
-0.11(-1.54%)
Mar 06, 2019
7.360
7.365
7.010
7.140
360,575
-0.26(-3.51%)
Mar 05, 2019
7.570
7.690
7.300
7.400
278,619
-0.19(-2.50%)
Mar 04, 2019
7.780
7.820
7.480
7.590
333,724
-0.19(-2.44%)
Mar 01, 2019
7.750
7.920
7.700
7.780
375,800
+0.09(+1.17%)
Feb 28, 2019
7.930
7.950
7.670
7.690
552,048
-0.27(-3.39%)
Feb 27, 2019
7.680
8.000
7.655
7.960
636,819
+0.26(+3.38%)
Feb 26, 2019
7.580
7.790
7.490
7.700
579,873
+0.06(+0.79%)
Feb 25, 2019
6.780
7.720
6.780
7.640
793,646
+0.33(+4.51%)
Feb 22, 2019
7.150
8.370
6.940
7.310
1,218,300
+0.49(+7.18%)
Feb 21, 2019
6.730
6.900
6.640
6.820
535,356
+0.09(+1.34%)
Feb 20, 2019
6.160
6.750
6.160
6.730
832,151
+0.47(+7.51%)
Feb 19, 2019
6.320
6.500
6.200
6.260
509,578
-0.05(-0.79%)
Feb 15, 2019
6.130
6.480
6.030
6.310
689,700
+0.24(+3.95%)
Feb 14, 2019
6.090
6.280
6.000
6.070
610,460
-0.03(-0.49%)
Feb 13, 2019
6.010
6.250
5.975
6.100
984,247
+0.09(+1.50%)
Feb 12, 2019
5.920
6.040
5.870
6.010
325,802
+0.16(+2.74%)
Feb 11, 2019
5.840
6.000
5.780
5.850
330,816
+0.04(+0.69%)
Feb 08, 2019
5.880
5.940
5.780
5.810
186,100
-0.10(-1.69%)
Feb 07, 2019
6.030
6.110
5.860
5.910
257,864
-0.16(-2.64%)
Feb 06, 2019
6.120
6.220
6.030
6.070
317,118
-0.05(-0.82%)
Feb 05, 2019
6.240
6.370
6.020
6.120
572,785
-0.12(-1.92%)
Feb 04, 2019
6.260
6.380
6.160
6.240
253,206
-0.01(-0.16%)
Feb 01, 2019
6.630
6.710
6.210
6.250
383,000
-0.39(-5.87%)
Jan 31, 2019
6.540
6.740
6.480
6.640
392,714
+0.16(+2.47%)
Jan 30, 2019
6.450
6.610
6.390
6.480
265,623
-0.01(-0.15%)
Jan 29, 2019
6.150
6.530
6.100
6.490
323,507
+0.30(+4.85%)
Jan 28, 2019
6.170
6.280
6.060
6.190
554,541
-0.07(-1.12%)
Jan 25, 2019
5.990
6.280
5.960
6.260
486,400
+0.28(+4.68%)
Jan 24, 2019
5.990
6.060
5.910
5.980
158,655
-0.01(-0.17%)
Jan 23, 2019
5.900
6.190
5.690
5.990
510,837
-0.01(-0.17%)
Jan 22, 2019
5.940
6.020
5.810
6.000
197,577
-0.01(-0.17%)
Jan 18, 2019
5.980
6.050
5.850
6.010
244,200
+0.06(+1.01%)
Jan 17, 2019
5.990
5.990
5.870
5.950
155,900
-0.04(-0.67%)
Jan 16, 2019
5.990
6.070
5.790
5.990
421,166
+0.00(+0.00%)
Jan 15, 2019
6.040
6.150
5.910
5.990
208,520
+0.19(+3.28%)
Jan 14, 2019
6.240
6.240
5.790
5.800
308,668
-0.52(-8.23%)
Jan 11, 2019
6.320
6.640
6.215
6.320
399,700
-0.07(-1.10%)
Jan 10, 2019
6.110
6.530
6.105
6.390
326,329
+0.21(+3.40%)
Jan 09, 2019
5.750
6.240
5.730
6.180
265,828
+0.43(+7.48%)
Jan 08, 2019
5.430
5.930
5.350
5.750
503,158
+0.53(+10.15%)
Jan 07, 2019
5.180
5.260
5.100
5.220
283,477
+0.00(+0.00%)
Jan 04, 2019
5.000
5.310
4.990
5.220
349,500
+0.28(+5.67%)
Jan 03, 2019
4.750
4.980
4.650
4.940
777,899
+0.12(+2.49%)
Jan 02, 2019
4.740
4.880
4.620
4.820
313,677
-0.04(-0.82%)
Dec 31, 2018
4.810
4.870
4.550
4.860
469,600
+0.08(+1.67%)
Dec 28, 2018
4.750
4.960
4.550
4.780
337,400
+0.17(+3.69%)
Dec 27, 2018
4.220
4.620
4.160
4.610
392,963
+0.22(+5.01%)
Dec 26, 2018
3.920
4.420
3.900
4.390
442,268
+0.56(+14.62%)
Dec 24, 2018
3.740
3.920
3.660
3.830
145,900
+0.09(+2.41%)
Dec 21, 2018
3.940
4.000
3.580
3.740
898,000
-0.19(-4.83%)
Dec 20, 2018
4.120
4.120
3.850
3.930
773,531
-0.18(-4.38%)
Dec 19, 2018
4.190
4.210
4.040
4.110
492,942
-0.08(-1.91%)
Dec 18, 2018
4.290
4.370
4.100
4.190
461,600
-0.02(-0.48%)
Dec 17, 2018
4.540
4.570
4.110
4.210
523,141
-0.37(-8.08%)
Dec 14, 2018
4.680
4.680
4.490
4.580
355,600
-0.11(-2.35%)
Dec 13, 2018
4.840
5.110
4.580
4.690
453,912
-0.12(-2.49%)
Dec 12, 2018
4.800
4.970
4.740
4.810
205,897
+0.06(+1.26%)
Dec 11, 2018
4.890
4.890
4.600
4.750
213,808
-0.07(-1.45%)
Dec 10, 2018
5.040
5.040
4.620
4.820
449,999
-0.21(-4.17%)
Dec 07, 2018
5.120
5.250
5.000
5.030
376,500
-0.13(-2.52%)
Dec 06, 2018
5.100
5.170
5.000
5.160
373,194
+0.03(+0.58%)
Dec 04, 2018
5.210
5.340
5.050
5.130
349,800
-0.08(-1.54%)
Dec 03, 2018
5.310
5.340
5.110
5.210
226,781
+0.00(+0.00%)
Nov 30, 2018
5.160
5.270
5.090
5.210
239,300
+0.06(+1.17%)
Nov 29, 2018
5.150
5.360
5.110
5.150
145,157
-0.03(-0.58%)
Nov 28, 2018
5.120
5.300
5.120
5.180
258,204
+0.11(+2.17%)
Nov 27, 2018
5.080
5.130
4.950
5.070
338,472
-0.02(-0.39%)
Nov 26, 2018
5.080
5.250
5.000
5.090
288,984
+0.07(+1.39%)
Nov 23, 2018
5.000
5.090
5.000
5.020
168,900
+0.01(+0.20%)
Nov 21, 2018
5.010
5.010
5.010
0
+0.01(+0.20%)
Nov 20, 2018
4.840
5.080
4.840
5.000
372,161
+0.00(+0.00%)
Nov 19, 2018
4.990
5.140
4.870
5.000
399,157
+0.00(+0.00%)
Nov 16, 2018
4.720
5.020
4.630
5.000
1,389,000
+0.26(+5.49%)
Nov 15, 2018
4.500
4.790
4.500
4.740
223,587
+0.20(+4.41%)
Nov 14, 2018
4.450
4.610
4.400
4.540
204,545
+0.09(+2.02%)
Nov 13, 2018
4.440
4.560
4.380
4.450
216,155
+0.03(+0.68%)
Nov 12, 2018
4.830
4.850
4.380
4.420
361,573
-0.43(-8.87%)
Nov 09, 2018
4.780
5.000
4.780
4.850
504,600
+0.04(+0.83%)
Nov 08, 2018
4.830
5.000
4.730
4.810
759,632
-0.04(-0.82%)
Nov 07, 2018
4.420
4.890
4.400
4.850
2,373,645
+0.43(+9.73%)
Nov 06, 2018
4.750
4.880
4.400
4.420
1,305,240
-0.32(-6.75%)
Nov 05, 2018
4.850
4.950
4.635
4.740
1,387,494
-0.16(-3.27%)
Nov 02, 2018
5.100
5.180
4.740
4.900
1,214,200
-0.15(-2.97%)
Nov 01, 2018
5.300
5.355
4.980
5.050
446,675
-0.28(-5.25%)
Oct 31, 2018
5.140
5.460
5.100
5.330
423,018
+0.18(+3.50%)
Oct 30, 2018
5.030
5.600
5.030
5.150
553,836
-0.07(-1.34%)
Oct 29, 2018
5.250
5.540
5.160
5.220
224,167
+0.03(+0.58%)
Oct 26, 2018
5.170
5.340
5.060
5.190
238,700
-0.07(-1.33%)
Oct 25, 2018
5.180
5.360
5.100
5.260
163,182
+0.09(+1.74%)
Oct 24, 2018
5.660
5.820
5.170
5.170
238,456
-0.48(-8.50%)
Oct 23, 2018
5.870
5.970
5.520
5.650
763,561
-0.24(-4.07%)
Oct 22, 2018
5.840
5.970
5.750
5.890
298,981
+0.05(+0.86%)
Oct 19, 2018
6.270
6.460
5.780
5.840
169,800
-0.47(-7.45%)
Oct 18, 2018
6.300
6.710
6.275
6.310
155,907
+0.00(+0.00%)
Oct 17, 2018
6.230
6.430
6.145
6.310
677,715
+0.07(+1.12%)
Oct 16, 2018
6.150
6.360
6.060
6.240
115,915
+0.13(+2.13%)
Oct 15, 2018
6.090
6.190
5.780
6.110
254,514
-0.03(-0.49%)
Oct 12, 2018
6.220
6.470
5.280
6.140
249,400
+0.02(+0.33%)
Oct 11, 2018
6.000
6.380
5.880
6.120
324,302
+0.10(+1.66%)
Oct 10, 2018
6.160
6.360
5.975
6.020
227,109
-0.14(-2.27%)
Oct 09, 2018
6.240
6.510
6.060
6.160
282,285
-0.12(-1.91%)
Oct 08, 2018
6.920
7.410
6.260
6.280
226,330
-0.65(-9.38%)
Oct 05, 2018
6.820
7.150
6.650
6.930
356,200
+0.09(+1.32%)
Oct 04, 2018
6.750
6.950
6.700
6.840
296,321
+0.09(+1.33%)
Oct 03, 2018
6.880
7.000
6.720
6.750
727,449
-0.11(-1.60%)
Oct 02, 2018
7.000
7.000
6.770
6.860
273,205
-0.14(-2.00%)
Oct 01, 2018
7.390
7.720
6.970
7.000
140,116
-0.35(-4.76%)
Sep 28, 2018
7.540
7.770
7.340
7.350
253,000
-0.25(-3.29%)
Sep 27, 2018
7.660
7.780
7.435
7.600
187,370
-0.05(-0.65%)
Sep 26, 2018
8.060
8.060
7.620
7.650
188,027
-0.41(-5.09%)
Sep 25, 2018
7.990
8.320
7.990
8.060
370,969
+0.10(+1.26%)
Sep 24, 2018
7.820
7.970
7.690
7.960
168,559
+0.11(+1.40%)
Sep 21, 2018
7.620
7.930
7.620
7.850
770,600
+0.24(+3.15%)
Sep 20, 2018
7.620
7.810
7.555
7.610
307,412
+0.02(+0.26%)
Sep 19, 2018
7.640
7.770
7.430
7.590
116,295
-0.05(-0.65%)
Sep 18, 2018
7.570
8.130
7.550
7.640
319,498
+0.10(+1.33%)
Sep 17, 2018
7.900
7.970
7.530
7.540
141,598
-0.37(-4.68%)
Sep 14, 2018
8.010
8.140
7.800
7.910
100,800
-0.11(-1.37%)
Sep 13, 2018
8.030
8.290
7.930
8.020
103,162
+0.00(+0.00%)
Sep 12, 2018
8.130
8.180
7.660
8.020
182,660
-0.13(-1.60%)
Sep 11, 2018
8.170
8.320
8.120
8.150
500,524
+0.07(+0.87%)
Sep 10, 2018
8.170
8.300
7.833
8.080
169,519
-0.06(-0.74%)
Sep 07, 2018
8.130
8.360
8.080
8.140
193,000
-0.03(-0.37%)
Sep 06, 2018
8.210
8.400
8.140
8.170
180,579
-0.03(-0.37%)
Sep 05, 2018
8.390
8.450
8.050
8.200
189,228
-0.18(-2.15%)
Sep 04, 2018
8.570
8.630
8.311
8.380
380,231
-0.18(-2.10%)
Aug 31, 2018
8.560
8.560
8.560
0
+0.07(+0.82%)
Aug 30, 2018
8.370
8.810
8.370
8.490
359,862
+0.07(+0.83%)
Aug 29, 2018
8.010
8.520
8.007
8.420
384,379
+0.50(+6.31%)
Aug 28, 2018
7.630
8.030
7.491
7.920
270,478
+0.28(+3.66%)
Aug 27, 2018
7.710
7.730
7.570
7.640
339,545
+0.02(+0.26%)
Aug 24, 2018
7.160
7.730
7.160
7.620
585,100
+0.46(+6.42%)
Aug 23, 2018
7.400
7.460
7.030
7.160
151,369
-0.28(-3.76%)
Aug 22, 2018
7.380
7.510
7.290
7.440
149,622
+0.08(+1.09%)
Aug 21, 2018
7.390
7.490
7.160
7.360
215,370
-0.06(-0.81%)
Aug 20, 2018
7.440
7.540
7.340
7.420
71,922
-0.05(-0.67%)
Aug 17, 2018
7.400
7.550
7.350
7.470
82,200
+0.05(+0.67%)
Aug 16, 2018
7.180
7.450
7.120
7.420
126,824
+0.22(+3.06%)
Aug 15, 2018
7.350
7.350
7.100
7.200
99,714
-0.19(-2.57%)
Aug 14, 2018
7.450
7.590
7.340
7.390
110,896
-0.07(-0.94%)
Aug 13, 2018
7.400
7.630
7.250
7.460
129,747
+0.08(+1.08%)
Aug 10, 2018
7.050
7.450
7.050
7.380
142,000
+0.28(+3.94%)
Aug 09, 2018
7.050
7.279
7.000
7.100
120,164
+0.06(+0.85%)
Aug 08, 2018
7.010
7.240
6.930
7.040
154,298
+0.07(+1.00%)
Aug 07, 2018
7.270
7.290
6.920
6.970
137,134
-0.30(-4.13%)
Aug 06, 2018
7.270
7.400
7.140
7.270
148,321
-0.04(-0.55%)
Aug 03, 2018
7.200
7.350
7.045
7.310
210,500
+0.02(+0.27%)
Aug 02, 2018
6.880
7.310
6.880
7.290
222,257
+0.37(+5.35%)
Aug 01, 2018
6.620
6.990
6.540
6.920
326,308
+0.24(+3.59%)
Jul 31, 2018
6.040
7.100
6.040
6.680
641,773
+0.64(+10.60%)
Jul 30, 2018
6.000
6.160
5.850
6.040
312,796
+0.08(+1.34%)
Jul 27, 2018
6.500
6.500
5.885
5.960
310,700
-0.57(-8.73%)
Jul 26, 2018
6.280
6.570
6.100
6.530
177,063
+0.25(+3.98%)
Jul 25, 2018
6.100
6.370
6.090
6.280
227,486
+0.22(+3.63%)
Jul 24, 2018
6.630
6.700
5.960
6.060
198,939
-0.64(-9.55%)
Jul 23, 2018
6.760
6.890
6.670
6.700
162,384
-0.05(-0.74%)
Jul 20, 2018
6.790
6.930
6.720
6.750
123,109
-0.04(-0.59%)
Jul 19, 2018
6.460
6.820
6.450
6.790
241,847
+0.34(+5.27%)
Jul 18, 2018
6.910
6.910
6.410
6.450
142,879
-0.45(-6.52%)
Jul 17, 2018
6.990
7.020
6.870
6.900
74,222
-0.08(-1.15%)
Jul 16, 2018
7.050
7.170
6.860
6.980
134,092
-0.08(-1.13%)
Jul 13, 2018
7.190
7.290
7.000
7.060
133,495
-0.16(-2.22%)
Jul 12, 2018
7.000
7.300
6.925
7.220
205,847
+0.26(+3.74%)
Jul 11, 2018
6.950
7.390
6.900
6.960
126,690
-0.04(-0.57%)
Jul 10, 2018
6.960
7.010
6.890
7.000
104,898
+0.04(+0.57%)
Jul 09, 2018
6.860
7.125
6.860
6.960
180,473
+0.16(+2.35%)
Jul 06, 2018
6.710
6.920
6.700
6.800
178,721
+0.07(+1.04%)
Jul 05, 2018
6.680
6.750
6.560
6.730
155,711
+0.09(+1.36%)
Jul 03, 2018
6.640
6.640
6.640
0
+0.05(+0.76%)
Jul 02, 2018
6.310
6.630
6.170
6.590
251,573
+0.21(+3.29%)
Jun 29, 2018
6.620
6.700
6.320
6.380
437,640
+0.08(+1.27%)
Jun 28, 2018
6.650
6.650
6.260
6.300
300,848
-0.35(-5.26%)
Jun 27, 2018
6.900
6.910
6.650
6.650
273,746
-0.26(-3.76%)
Jun 26, 2018
6.720
6.940
6.595
6.910
205,727
+0.19(+2.83%)
Jun 25, 2018
7.070
7.070
6.670
6.720
156,549
-0.35(-4.95%)
Jun 22, 2018
7.130
7.160
7.040
7.070
475,436
-0.04(-0.56%)
Jun 21, 2018
7.170
7.170
6.980
7.110
189,602
-0.08(-1.11%)
Jun 20, 2018
7.250
7.370
7.120
7.190
177,100
-0.04(-0.55%)
Jun 19, 2018
7.250
7.270
7.080
7.230
200,049
-0.07(-0.96%)
Jun 18, 2018
7.220
7.370
7.180
7.300
275,446
+0.02(+0.27%)
Jun 15, 2018
7.310
7.310
7.280
615,729
-0.03(-0.41%)
Jun 14, 2018
7.270
7.335
7.190
7.310
345,600
+0.09(+1.25%)
Jun 13, 2018
7.170
7.360
7.050
7.220
410,635
+0.09(+1.26%)
Jun 12, 2018
7.020
7.419
7.020
7.130
313,153
+0.11(+1.57%)
Jun 11, 2018
7.090
7.130
6.900
7.020
232,262
-0.04(-0.57%)
Jun 08, 2018
7.080
7.270
7.040
7.060
162,606
-0.02(-0.28%)
Jun 07, 2018
7.370
7.370
7.070
7.080
235,294
-0.23(-3.15%)
Jun 06, 2018
7.440
7.450
7.240
7.310
153,056
-0.09(-1.22%)
Jun 05, 2018
7.430
7.585
7.320
7.400
257,501
-0.01(-0.13%)
Jun 04, 2018
7.320
7.420
7.260
7.410
367,441
+0.15(+2.07%)
Jun 01, 2018
7.360
7.750
7.180
7.260
213,671
-0.07(-0.95%)
May 31, 2018
7.640
7.730
7.310
7.330
302,800
-0.37(-4.81%)
May 30, 2018
7.110
7.870
7.110
7.700
447,612
+0.62(+8.76%)
May 29, 2018
6.970
7.100
6.830
7.080
198,219
+0.05(+0.71%)
May 25, 2018
7.030
7.030
7.030
0
+0.03(+0.43%)
May 24, 2018
6.980
7.470
6.820
7.000
526,764
+0.06(+0.86%)
May 23, 2018
6.880
7.070
6.820
6.940
182,873
+0.02(+0.29%)
May 22, 2018
7.000
7.080
6.860
6.920
144,970
-0.12(-1.70%)
May 21, 2018
6.910
7.079
6.710
7.040
214,176
+0.09(+1.29%)
May 18, 2018
6.930
7.060
6.860
6.950
205,568
+0.06(+0.87%)
May 17, 2018
6.920
7.020
6.850
6.890
175,717
-0.01(-0.14%)
May 16, 2018
6.620
6.990
6.580
6.900
373,114
+0.28(+4.23%)
May 15, 2018
6.600
6.679
6.400
6.620
198,735
-0.04(-0.60%)
May 14, 2018
6.950
6.970
6.630
6.660
269,225
-0.21(-3.06%)
May 11, 2018
7.120
7.120
6.770
6.870
213,745
-0.22(-3.10%)
May 10, 2018
7.210
7.380
6.730
7.090
332,055
-0.01(-0.14%)
May 09, 2018
7.000
7.130
6.780
7.100
408,569
+0.13(+1.87%)
May 08, 2018
7.170
7.360
6.820
6.970
350,424
-0.30(-4.13%)
May 07, 2018
7.100
7.350
7.010
7.270
318,906
+0.20(+2.83%)
May 04, 2018
6.820
7.430
6.820
7.070
630,326
+0.26(+3.82%)
May 03, 2018
6.660
6.870
6.400
6.810
507,315
+0.12(+1.79%)
May 02, 2018
6.180
7.115
6.180
6.690
1,010,869
+0.45(+7.21%)
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.