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
Big 5 Sporting
(NQ:
BGFV
)
3.270
-0.030 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2014
6.958
6.958
6.061
6.086
1,706,343
-1.51(-19.88%)
Apr 29, 2014
7.695
7.720
7.536
7.596
378,235
-0.04(-0.52%)
Apr 28, 2014
7.431
7.700
7.391
7.636
266,743
+0.23(+3.10%)
Apr 25, 2014
7.730
7.730
7.406
7.406
292,952
-0.36(-4.68%)
Apr 24, 2014
7.750
7.788
7.603
7.770
246,193
+0.07(+0.97%)
Apr 23, 2014
7.715
7.825
7.671
7.695
284,999
-0.02(-0.26%)
Apr 22, 2014
7.636
7.750
7.591
7.715
237,471
+0.11(+1.51%)
Apr 21, 2014
7.651
7.666
7.491
7.601
312,083
-0.05(-0.65%)
Apr 17, 2014
7.566
7.651
7.651
7.651
292,129
+0.08(+1.12%)
Apr 16, 2014
7.666
7.702
7.421
7.566
319,888
-0.07(-0.91%)
Apr 15, 2014
7.700
7.710
7.576
7.636
268,887
-0.04(-0.52%)
Apr 14, 2014
7.636
7.695
7.546
7.675
295,006
+0.12(+1.65%)
Apr 11, 2014
7.616
7.705
7.446
7.551
246,562
-0.09(-1.24%)
Apr 10, 2014
7.825
7.860
7.571
7.646
349,325
-0.17(-2.23%)
Apr 09, 2014
8.154
8.224
7.750
7.820
563,134
-0.27(-3.39%)
Apr 08, 2014
7.980
8.284
7.980
8.094
342,267
+0.14(+1.75%)
Apr 07, 2014
8.064
8.064
7.790
7.955
513,458
-0.13(-1.60%)
Apr 04, 2014
8.269
8.269
7.989
8.084
412,466
-0.12(-1.46%)
Apr 03, 2014
8.084
8.238
7.940
8.204
391,578
+0.12(+1.54%)
Apr 02, 2014
8.084
8.174
7.994
8.079
442,349
+0.02(+0.25%)
Apr 01, 2014
8.009
8.114
7.960
8.059
376,811
+0.06(+0.75%)
Mar 31, 2014
7.790
8.044
7.651
7.999
620,456
+0.27(+3.48%)
Mar 28, 2014
7.546
7.790
7.546
7.730
396,311
+0.17(+2.24%)
Mar 27, 2014
7.187
7.606
7.127
7.561
456,434
+0.39(+5.42%)
Mar 26, 2014
7.616
7.661
7.147
7.172
406,630
-0.37(-4.95%)
Mar 25, 2014
7.451
7.646
7.386
7.546
373,223
+0.13(+1.82%)
Mar 24, 2014
7.536
7.675
7.267
7.411
642,015
-0.12(-1.65%)
Mar 21, 2014
7.606
7.705
7.516
7.536
396,193
-0.02(-0.26%)
Mar 20, 2014
7.720
7.820
7.506
7.556
353,525
-0.18(-2.32%)
Mar 19, 2014
7.666
7.895
7.610
7.735
305,514
+0.08(+1.04%)
Mar 18, 2014
7.571
7.710
7.501
7.656
225,279
+0.11(+1.45%)
Mar 17, 2014
7.641
7.705
7.481
7.546
377,148
-0.06(-0.85%)
Mar 14, 2014
7.501
7.671
7.501
7.611
273,534
+0.06(+0.79%)
Mar 13, 2014
7.606
7.641
7.548
7.551
259,919
-0.03(-0.39%)
Mar 12, 2014
7.441
7.636
7.441
7.581
288,117
+0.12(+1.60%)
Mar 11, 2014
7.800
7.830
7.401
7.461
646,064
-0.33(-4.22%)
Mar 10, 2014
7.750
7.840
7.690
7.790
376,658
+0.02(+0.32%)
Mar 07, 2014
7.875
7.880
7.700
7.765
277,814
+0.00(+0.06%)
Mar 06, 2014
7.596
7.850
7.521
7.760
504,206
+0.18(+2.37%)
Mar 05, 2014
7.511
7.700
7.496
7.581
407,838
+0.09(+1.26%)
Mar 04, 2014
7.476
7.536
7.334
7.486
448,542
+0.11(+1.54%)
Mar 03, 2014
7.466
7.565
7.318
7.372
472,969
-0.14(-1.91%)
Feb 28, 2014
7.451
7.639
7.432
7.516
488,604
+0.08(+1.13%)
Feb 27, 2014
7.546
7.546
7.402
7.432
521,130
-0.13(-1.77%)
Feb 26, 2014
7.422
7.647
7.055
7.565
2,030,121
-0.30(-3.78%)
Feb 25, 2014
8.179
8.219
7.862
7.862
1,023,190
-0.31(-3.76%)
Feb 24, 2014
8.531
8.575
8.085
8.169
660,143
-0.33(-3.85%)
Feb 21, 2014
8.481
8.610
8.377
8.496
481,345
+0.07(+0.88%)
Feb 20, 2014
8.145
8.461
8.120
8.422
587,973
+0.29(+3.59%)
Feb 19, 2014
8.080
8.343
8.080
8.130
533,913
+0.05(+0.67%)
Feb 18, 2014
7.917
8.145
7.897
8.075
580,775
+0.19(+2.39%)
Feb 14, 2014
7.744
7.887
7.887
7.887
315,080
+0.13(+1.72%)
Feb 13, 2014
7.793
7.823
7.555
7.753
500,139
-0.08(-1.01%)
Feb 12, 2014
7.897
7.976
7.719
7.833
443,760
-0.03(-0.44%)
Feb 11, 2014
7.932
8.070
7.848
7.867
267,181
-0.07(-0.87%)
Feb 10, 2014
7.986
8.080
7.874
7.937
387,580
-0.00(-0.06%)
Feb 07, 2014
8.046
8.166
7.833
7.942
297,326
-0.05(-0.68%)
Feb 06, 2014
7.674
8.125
7.625
7.996
673,099
+0.35(+4.53%)
Feb 05, 2014
7.902
7.926
7.630
7.649
544,456
-0.29(-3.62%)
Feb 04, 2014
8.254
8.341
7.872
7.937
340,635
-0.29(-3.55%)
Feb 03, 2014
8.397
8.491
8.214
8.229
480,377
-0.27(-3.15%)
Jan 31, 2014
8.392
8.570
8.314
8.496
314,960
+0.00(+0.00%)
Jan 30, 2014
8.635
8.676
8.496
8.496
260,153
-0.04(-0.52%)
Jan 29, 2014
8.783
8.907
8.536
8.541
408,780
-0.31(-3.52%)
Jan 28, 2014
8.991
9.021
8.773
8.853
354,089
-0.14(-1.54%)
Jan 27, 2014
8.932
9.090
8.823
8.991
485,467
+0.13(+1.51%)
Jan 24, 2014
9.090
9.090
8.833
8.858
349,506
-0.27(-2.93%)
Jan 23, 2014
9.249
9.268
8.991
9.125
397,277
-0.15(-1.65%)
Jan 22, 2014
9.531
9.531
9.249
9.278
300,790
-0.25(-2.60%)
Jan 21, 2014
9.709
9.749
9.521
9.526
431,740
-0.14(-1.43%)
Jan 17, 2014
9.407
9.665
9.665
9.665
670,959
+0.23(+2.47%)
Jan 16, 2014
9.358
9.462
9.244
9.432
630,168
+0.04(+0.47%)
Jan 15, 2014
9.368
9.467
9.283
9.387
828,991
+0.02(+0.21%)
Jan 14, 2014
8.882
9.595
8.757
9.368
1,169,799
+0.46(+5.17%)
Jan 13, 2014
9.150
9.278
8.798
8.907
1,753,622
-0.25(-2.76%)
Jan 10, 2014
9.288
9.288
9.051
9.160
1,282,662
-0.16(-1.70%)
Jan 09, 2014
9.447
9.530
9.224
9.318
481,446
-0.13(-1.36%)
Jan 08, 2014
9.481
9.580
9.283
9.447
542,390
-0.05(-0.57%)
Jan 07, 2014
9.516
9.665
9.393
9.501
324,558
+0.02(+0.21%)
Jan 06, 2014
9.977
9.977
9.365
9.481
494,213
-0.47(-4.73%)
Jan 03, 2014
9.833
10.03
9.788
9.952
401,054
+0.14(+1.41%)
Jan 02, 2014
9.778
9.962
9.656
9.813
574,631
+0.00(+0.00%)
Dec 31, 2013
9.481
9.813
9.813
9.813
383,751
+0.42(+4.43%)
Dec 30, 2013
9.501
9.728
9.298
9.397
356,559
-0.10(-1.09%)
Dec 27, 2013
9.323
9.620
9.259
9.501
448,932
+0.24(+2.57%)
Dec 26, 2013
9.333
9.397
9.219
9.264
211,622
+0.00(+0.00%)
Dec 24, 2013
9.283
9.318
9.239
9.264
98,292
+0.00(+0.00%)
Dec 23, 2013
9.174
9.323
9.066
9.264
284,091
+0.12(+1.35%)
Dec 20, 2013
9.026
9.145
8.805
9.140
518,601
+0.15(+1.65%)
Dec 19, 2013
9.001
9.150
8.828
8.991
353,594
-0.01(-0.16%)
Dec 18, 2013
9.031
9.056
8.704
9.006
190,714
-0.04(-0.44%)
Dec 17, 2013
9.031
9.105
8.912
9.046
311,721
+0.04(+0.50%)
Dec 16, 2013
8.922
9.036
8.853
9.001
344,513
+0.10(+1.11%)
Dec 13, 2013
8.778
9.036
8.719
8.902
239,925
+0.15(+1.70%)
Dec 12, 2013
8.664
8.853
8.664
8.754
258,911
+0.00(+0.06%)
Dec 11, 2013
8.798
8.858
8.704
8.749
202,558
-0.00(-0.06%)
Dec 10, 2013
8.783
8.853
8.615
8.754
318,315
-0.02(-0.28%)
Dec 09, 2013
9.031
9.110
8.739
8.778
264,063
-0.24(-2.69%)
Dec 06, 2013
8.887
9.268
8.783
9.021
0
+0.25(+2.88%)
Dec 05, 2013
8.858
8.942
8.714
8.768
0
-0.12(-1.34%)
Dec 04, 2013
9.080
9.169
8.754
8.887
0
-0.20(-2.18%)
Dec 03, 2013
9.387
9.486
9.046
9.085
836,666
-0.30(-3.22%)
Dec 02, 2013
9.249
9.407
9.234
9.387
540,923
+0.17(+1.83%)
Nov 29, 2013
9.447
9.447
9.199
9.219
0
-0.19(-2.00%)
Nov 27, 2013
9.155
9.427
9.080
9.407
0
+0.27(+2.93%)
Nov 26, 2013
9.080
9.189
9.080
9.140
0
+0.05(+0.54%)
Nov 25, 2013
9.095
9.218
9.080
9.090
223,174
-0.01(-0.16%)
Nov 22, 2013
9.135
9.194
8.864
9.105
0
-0.00(-0.05%)
Nov 21, 2013
9.095
9.154
9.011
9.110
182,815
+0.05(+0.54%)
Nov 20, 2013
9.159
9.162
9.011
9.061
0
-0.05(-0.59%)
Nov 19, 2013
9.277
9.356
9.041
9.115
394,618
-0.12(-1.28%)
Nov 18, 2013
9.248
9.356
9.110
9.233
0
+0.01(+0.11%)
Nov 15, 2013
9.011
9.233
8.982
9.223
0
+0.20(+2.18%)
Nov 14, 2013
9.061
9.061
8.888
9.026
0
+0.13(+1.44%)
Nov 12, 2013
8.943
9.135
8.824
8.898
0
-0.07(-0.82%)
Nov 11, 2013
8.815
9.046
8.677
8.972
0
+0.15(+1.67%)
Nov 08, 2013
8.696
8.839
8.696
8.824
0
+0.12(+1.36%)
Nov 07, 2013
8.947
9.064
8.554
8.706
586,349
-0.18(-2.05%)
Nov 06, 2013
9.120
9.199
8.829
8.888
661,354
-0.19(-2.06%)
Nov 05, 2013
9.336
9.336
9.075
9.075
507,631
-0.28(-3.00%)
Nov 04, 2013
9.474
9.597
9.184
9.356
687,602
-0.09(-0.99%)
Nov 01, 2013
9.327
9.524
9.208
9.450
0
+0.14(+1.48%)
Oct 31, 2013
9.563
9.647
9.258
9.312
0
-0.24(-2.53%)
Oct 30, 2013
8.864
9.947
8.775
9.553
2,173,429
+1.29(+15.54%)
Oct 29, 2013
8.105
8.465
8.086
8.268
1,036,130
+0.17(+2.07%)
Oct 28, 2013
7.982
8.120
7.953
8.100
0
+0.13(+1.61%)
Oct 25, 2013
8.061
8.110
7.933
7.972
0
-0.05(-0.61%)
Oct 24, 2013
7.938
8.110
7.805
8.022
536,746
+0.08(+1.02%)
Oct 23, 2013
8.002
8.056
7.923
7.940
0
-0.12(-1.44%)
Oct 22, 2013
8.174
8.248
7.977
8.056
347,633
-0.07(-0.91%)
Oct 21, 2013
8.105
8.169
8.057
8.130
272,722
+0.02(+0.24%)
Oct 18, 2013
8.204
8.204
8.036
8.110
266,409
-0.03(-0.36%)
Oct 17, 2013
8.027
8.160
8.027
8.140
169,380
+0.09(+1.10%)
Oct 16, 2013
8.076
8.194
8.012
8.051
284,665
+0.03(+0.37%)
Oct 15, 2013
8.189
8.204
8.017
8.022
429,947
-0.17(-2.10%)
Oct 14, 2013
7.854
8.204
7.854
8.194
421,148
+0.29(+3.68%)
Oct 11, 2013
7.928
8.041
7.889
7.904
0
-0.07(-0.93%)
Oct 10, 2013
7.751
7.997
7.682
7.978
350,656
+0.30(+3.92%)
Oct 09, 2013
7.603
7.766
7.519
7.677
451,020
+0.07(+0.97%)
Oct 08, 2013
7.672
7.761
7.569
7.603
666,858
-0.07(-0.96%)
Oct 07, 2013
7.800
7.815
7.643
7.677
0
-0.20(-2.50%)
Oct 04, 2013
7.756
7.918
7.682
7.874
0
+0.09(+1.20%)
Oct 03, 2013
7.879
7.922
7.697
7.780
0
-0.10(-1.25%)
Oct 02, 2013
7.894
7.958
7.830
7.879
473,104
-0.08(-1.05%)
Oct 01, 2013
7.933
8.046
7.894
7.963
374,136
+0.03(+0.43%)
Sep 30, 2013
7.830
7.943
7.795
7.928
654,281
+0.02(+0.25%)
Sep 27, 2013
7.943
7.982
7.849
7.908
0
-0.06(-0.74%)
Sep 26, 2013
8.002
8.115
7.928
7.968
465,869
+0.00(+0.00%)
Sep 25, 2013
8.150
8.164
7.918
7.968
761,576
-0.19(-2.35%)
Sep 24, 2013
8.268
8.371
8.125
8.160
441,370
-0.08(-1.02%)
Sep 23, 2013
8.263
8.307
8.125
8.243
451,984
-0.02(-0.24%)
Sep 20, 2013
8.302
8.396
8.248
8.263
0
-0.10(-1.18%)
Sep 19, 2013
8.361
8.421
8.278
8.361
510,779
+0.02(+0.30%)
Sep 18, 2013
8.041
8.361
8.002
8.337
0
+0.28(+3.48%)
Sep 17, 2013
8.115
8.179
8.007
8.056
0
-0.32(-3.76%)
Sep 16, 2013
8.399
8.456
8.302
8.371
0
+0.07(+0.83%)
Sep 13, 2013
8.401
8.406
8.243
8.302
0
-0.07(-0.82%)
Sep 12, 2013
8.307
8.421
8.036
8.371
819,381
+0.08(+0.95%)
Sep 11, 2013
8.164
8.297
8.155
8.293
0
+0.13(+1.57%)
Sep 10, 2013
8.238
8.283
8.120
8.164
466,313
+0.00(+0.00%)
Sep 09, 2013
8.140
8.248
8.140
8.164
0
+0.05(+0.67%)
Sep 06, 2013
8.214
8.243
8.027
8.110
0
-0.07(-0.84%)
Sep 05, 2013
8.224
8.248
8.056
8.179
400,672
-0.02(-0.24%)
Sep 04, 2013
8.164
8.288
8.130
8.199
0
+0.05(+0.60%)
Sep 03, 2013
8.337
8.440
8.017
8.150
835,544
-0.09(-1.08%)
Aug 30, 2013
8.504
8.504
8.214
8.238
0
-0.28(-3.24%)
Aug 29, 2013
8.435
8.554
8.412
8.514
381,912
+0.09(+1.11%)
Aug 28, 2013
8.455
8.554
8.371
8.421
0
+0.00(+0.00%)
Aug 27, 2013
8.700
8.744
8.376
8.421
400,696
-0.39(-4.39%)
Aug 26, 2013
8.749
8.900
8.734
8.807
0
+0.09(+1.01%)
Aug 23, 2013
8.984
9.008
8.660
8.719
0
-0.25(-2.84%)
Aug 22, 2013
9.003
9.067
8.949
8.974
192,400
-0.00(-0.05%)
Aug 21, 2013
9.003
9.155
8.954
8.979
0
-0.03(-0.38%)
Aug 20, 2013
8.944
9.101
8.884
9.013
432,943
+0.06(+0.66%)
Aug 19, 2013
8.939
9.238
8.900
8.954
548,923
+0.00(+0.05%)
Aug 16, 2013
9.042
9.140
8.856
8.949
0
-0.13(-1.46%)
Aug 15, 2013
9.414
9.515
9.067
9.081
469,359
-0.46(-4.77%)
Aug 14, 2013
9.507
9.610
9.449
9.537
399,177
+0.03(+0.36%)
Aug 13, 2013
9.581
9.606
9.405
9.502
644,859
-0.07(-0.72%)
Aug 12, 2013
9.659
9.791
9.533
9.571
481,513
-0.15(-1.51%)
Aug 09, 2013
9.733
9.850
9.659
9.718
506,316
-0.03(-0.30%)
Aug 08, 2013
9.703
9.767
9.610
9.747
614,949
+0.07(+0.76%)
Aug 07, 2013
9.693
9.757
9.537
9.674
696,752
-0.07(-0.70%)
Aug 06, 2013
9.742
9.791
9.581
9.742
949,159
-0.05(-0.50%)
Aug 05, 2013
9.791
9.874
9.703
9.791
1,105,444
-0.03(-0.35%)
Aug 02, 2013
9.791
9.879
9.533
9.826
1,526,389
-0.03(-0.35%)
Aug 01, 2013
10.02
10.13
9.561
9.860
1,734,751
-0.06(-0.64%)
Jul 31, 2013
10.28
10.47
9.654
9.924
0
-2.00(-16.79%)
Jul 30, 2013
12.04
12.07
11.68
11.93
0
-0.12(-0.97%)
Jul 29, 2013
12.02
12.24
11.90
12.04
0
+0.06(+0.53%)
Jul 26, 2013
12.05
12.05
11.86
11.98
0
-0.16(-1.33%)
Jul 25, 2013
11.71
12.14
11.64
12.14
0
+0.37(+3.16%)
Jul 24, 2013
12.04
12.04
11.73
11.77
0
-0.24(-1.96%)
Jul 23, 2013
11.99
12.08
11.88
12.00
0
+0.09(+0.78%)
Jul 22, 2013
11.86
12.03
11.80
11.91
0
+0.02(+0.21%)
Jul 19, 2013
11.69
11.92
11.50
11.89
0
+0.18(+1.55%)
Jul 18, 2013
11.97
11.97
11.59
11.71
0
-0.15(-1.24%)
Jul 17, 2013
11.57
11.87
11.53
11.85
411,998
+0.35(+3.02%)
Jul 16, 2013
11.87
11.93
11.45
11.50
0
-0.31(-2.65%)
Jul 15, 2013
11.68
11.84
11.62
11.82
0
+0.14(+1.22%)
Jul 12, 2013
11.62
11.75
11.54
11.68
0
+0.08(+0.68%)
Jul 11, 2013
11.38
11.60
11.26
11.60
0
+0.37(+3.31%)
Jul 10, 2013
10.85
11.26
10.83
11.23
0
+0.40(+3.71%)
Jul 09, 2013
10.50
10.93
10.47
10.82
0
+0.36(+3.41%)
Jul 08, 2013
10.43
10.50
10.39
10.47
459,928
+0.04(+0.42%)
Jul 05, 2013
10.36
10.44
10.18
10.42
0
+0.17(+1.62%)
Jul 03, 2013
10.12
10.26
10.09
10.26
0
+0.00(+0.00%)
Jul 02, 2013
10.38
10.49
10.02
10.26
0
-0.21(-2.01%)
Jul 01, 2013
10.76
10.88
10.37
10.47
0
-0.28(-2.60%)
Jun 28, 2013
10.54
11.05
10.52
10.75
2,633,492
+0.23(+2.14%)
Jun 27, 2013
10.04
10.55
10.04
10.52
0
+0.54(+5.39%)
Jun 26, 2013
9.997
10.05
9.845
9.982
0
+0.10(+0.99%)
Jun 25, 2013
9.449
9.963
9.375
9.884
0
+0.51(+5.43%)
Jun 24, 2013
9.302
9.458
9.081
9.375
0
-0.08(-0.88%)
Jun 21, 2013
10.02
10.09
9.287
9.458
1,503,843
-0.54(-5.43%)
Jun 20, 2013
10.49
10.50
9.801
10.00
0
-0.63(-5.90%)
Jun 19, 2013
10.77
10.77
10.53
10.63
0
-0.04(-0.41%)
Jun 18, 2013
10.54
10.69
10.51
10.67
0
+0.15(+1.40%)
Jun 17, 2013
10.60
10.65
10.42
10.53
0
+0.05(+0.51%)
Jun 14, 2013
10.70
10.77
10.35
10.47
0
-0.21(-1.93%)
Jun 13, 2013
10.67
10.72
10.45
10.68
632,787
+0.10(+0.93%)
Jun 12, 2013
10.32
10.72
10.25
10.58
1,108,822
+0.31(+3.05%)
Jun 11, 2013
10.29
10.42
10.21
10.27
350,001
-0.11(-1.04%)
Jun 10, 2013
10.23
10.46
10.18
10.37
0
+0.20(+1.97%)
Jun 07, 2013
10.07
10.28
9.987
10.17
0
+0.24(+2.41%)
Jun 06, 2013
9.762
10.08
9.689
9.933
478,575
+0.20(+2.06%)
Jun 05, 2013
9.777
9.992
9.669
9.733
0
-0.19(-1.92%)
Jun 04, 2013
9.914
10.09
9.757
9.924
0
+0.01(+0.10%)
Jun 03, 2013
9.796
9.919
9.665
9.914
550,386
+0.12(+1.20%)
May 31, 2013
9.997
10.08
9.767
9.796
545,990
-0.26(-2.58%)
May 30, 2013
10.09
10.11
9.997
10.06
415,953
+0.06(+0.59%)
May 29, 2013
10.10
10.10
9.821
9.997
253,150
-0.13(-1.30%)
May 28, 2013
10.23
10.45
10.07
10.13
631,589
+0.09(+0.87%)
May 24, 2013
9.949
10.06
9.798
10.04
0
+0.05(+0.54%)
May 23, 2013
9.827
10.03
9.749
9.988
0
-0.04(-0.39%)
May 22, 2013
10.22
10.33
9.895
10.03
0
-0.17(-1.67%)
May 21, 2013
10.09
10.28
10.09
10.20
0
+0.17(+1.70%)
May 20, 2013
10.28
10.33
9.842
10.03
0
-0.38(-3.70%)
May 17, 2013
10.41
10.60
10.34
10.41
0
+0.00(+0.05%)
May 16, 2013
10.85
10.85
10.26
10.41
774,249
-0.49(-4.51%)
May 15, 2013
10.86
10.96
10.78
10.90
0
+0.53(+5.12%)
May 13, 2013
10.09
10.40
10.00
10.37
0
+0.37(+3.65%)
May 10, 2013
10.00
10.04
9.954
10.00
0
+0.04(+0.44%)
May 09, 2013
10.01
10.28
9.934
9.959
0
+0.12(+1.24%)
May 08, 2013
9.759
9.939
9.696
9.837
0
+0.09(+0.95%)
May 07, 2013
9.866
9.869
9.515
9.744
0
-0.11(-1.14%)
May 06, 2013
9.471
9.968
9.471
9.856
0
+0.38(+4.06%)
May 03, 2013
9.496
9.530
9.335
9.471
0
+0.14(+1.46%)
May 02, 2013
8.940
9.403
8.931
9.335
0
+0.39(+4.41%)
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.