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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2016
6.503
6.556
6.401
6.465
360,124
-0.09(-1.31%)
Apr 28, 2016
6.636
6.668
6.513
6.551
414,896
-0.09(-1.37%)
Apr 27, 2016
6.503
6.647
6.428
6.642
377,396
+0.14(+2.14%)
Apr 26, 2016
6.353
6.561
6.249
6.503
349,237
+0.10(+1.50%)
Apr 25, 2016
6.299
6.417
6.235
6.406
344,815
+0.12(+1.96%)
Apr 22, 2016
6.225
6.348
6.225
6.283
219,994
+0.05(+0.77%)
Apr 21, 2016
6.246
6.385
6.214
6.235
256,467
-0.02(-0.26%)
Apr 20, 2016
6.048
6.321
6.016
6.251
261,889
+0.24(+3.91%)
Apr 19, 2016
6.203
6.203
6.005
6.016
518,244
-0.17(-2.77%)
Apr 18, 2016
6.112
6.238
6.112
6.187
201,573
+0.08(+1.31%)
Apr 15, 2016
6.032
6.112
6.027
6.107
202,556
+0.04(+0.71%)
Apr 14, 2016
6.027
6.134
6.000
6.064
203,785
+0.05(+0.89%)
Apr 13, 2016
5.914
6.128
5.914
6.011
256,041
+0.14(+2.37%)
Apr 12, 2016
5.802
6.011
5.802
5.872
301,133
+0.08(+1.38%)
Apr 11, 2016
5.781
5.904
5.722
5.791
292,054
+0.02(+0.28%)
Apr 08, 2016
5.893
6.021
5.684
5.775
314,253
-0.05(-0.92%)
Apr 07, 2016
6.048
6.064
5.775
5.829
1,207,070
-0.22(-3.63%)
Apr 06, 2016
5.743
6.083
5.706
6.048
508,045
+0.29(+5.01%)
Apr 05, 2016
5.856
6.000
5.706
5.759
480,496
-0.14(-2.36%)
Apr 04, 2016
5.989
5.989
5.759
5.898
301,114
-0.12(-2.04%)
Apr 01, 2016
5.920
6.072
5.893
6.021
365,334
+0.08(+1.35%)
Mar 31, 2016
6.032
6.032
5.840
5.941
351,017
-0.11(-1.86%)
Mar 30, 2016
6.075
6.150
5.941
6.053
283,326
+0.01(+0.09%)
Mar 29, 2016
5.861
6.085
5.786
6.048
441,887
+0.18(+3.01%)
Mar 28, 2016
5.856
5.930
5.791
5.872
226,152
+0.05(+0.92%)
Mar 24, 2016
5.882
5.818
5.818
5.818
305,935
-0.11(-1.81%)
Mar 23, 2016
6.005
6.005
5.882
5.925
393,452
-0.10(-1.69%)
Mar 22, 2016
6.139
6.262
6.011
6.027
332,783
-0.12(-1.91%)
Mar 21, 2016
6.257
6.310
6.064
6.144
244,494
-0.17(-2.71%)
Mar 18, 2016
6.150
6.396
6.091
6.315
608,119
+0.17(+2.70%)
Mar 17, 2016
6.048
6.267
6.043
6.150
326,896
+0.10(+1.59%)
Mar 16, 2016
6.075
6.198
5.984
6.053
242,236
-0.07(-1.22%)
Mar 15, 2016
6.048
6.262
6.048
6.128
242,130
+0.03(+0.44%)
Mar 14, 2016
6.283
6.283
6.064
6.102
442,551
-0.18(-2.89%)
Mar 11, 2016
6.364
6.444
6.182
6.283
377,162
-0.07(-1.09%)
Mar 10, 2016
6.428
6.492
6.299
6.353
288,987
-0.01(-0.08%)
Mar 09, 2016
6.417
6.668
6.337
6.358
304,901
-0.03(-0.50%)
Mar 08, 2016
6.342
6.417
6.225
6.390
472,193
-0.03(-0.50%)
Mar 07, 2016
6.497
6.545
6.385
6.422
568,159
-0.09(-1.31%)
Mar 04, 2016
6.428
6.733
6.401
6.508
709,940
+0.13(+2.05%)
Mar 03, 2016
6.298
6.403
6.165
6.377
899,611
+0.08(+1.22%)
Mar 02, 2016
5.954
6.403
5.731
6.300
3,327,826
-0.73(-10.42%)
Mar 01, 2016
7.324
7.335
6.784
7.033
791,969
-0.22(-2.99%)
Feb 29, 2016
6.975
7.282
6.901
7.250
406,121
+0.21(+2.93%)
Feb 26, 2016
7.240
7.261
6.996
7.044
468,414
-0.14(-1.99%)
Feb 25, 2016
6.986
7.253
6.933
7.187
765,964
+0.23(+3.27%)
Feb 24, 2016
6.927
6.991
6.850
6.959
512,802
+0.01(+0.08%)
Feb 23, 2016
6.986
7.078
6.853
6.954
501,558
-0.01(-0.15%)
Feb 22, 2016
6.991
7.044
6.922
6.964
293,284
+0.00(+0.00%)
Feb 19, 2016
6.859
7.038
6.726
6.964
449,492
+0.08(+1.23%)
Feb 18, 2016
6.816
7.016
6.795
6.880
424,809
+0.09(+1.33%)
Feb 17, 2016
6.885
6.964
6.774
6.790
204,011
-0.08(-1.16%)
Feb 16, 2016
6.652
6.880
6.573
6.869
342,877
+0.25(+3.84%)
Feb 12, 2016
6.525
6.615
6.615
6.615
282,876
+0.14(+2.12%)
Feb 11, 2016
6.668
6.753
6.427
6.477
489,238
-0.28(-4.15%)
Feb 10, 2016
6.689
6.901
6.589
6.758
544,294
+0.06(+0.95%)
Feb 09, 2016
6.218
6.911
6.218
6.694
1,053,918
+0.44(+7.02%)
Feb 08, 2016
6.255
6.511
6.070
6.255
685,850
+0.25(+4.23%)
Feb 05, 2016
6.128
6.149
5.911
6.001
277,317
-0.13(-2.07%)
Feb 04, 2016
6.091
6.202
6.001
6.128
363,896
-0.01(-0.09%)
Feb 03, 2016
6.425
6.425
6.118
6.133
145,295
-0.28(-4.29%)
Feb 02, 2016
6.303
6.456
6.181
6.409
426,956
+0.06(+0.92%)
Feb 01, 2016
6.372
6.446
6.261
6.350
278,932
-0.09(-1.40%)
Jan 29, 2016
6.197
6.493
6.197
6.440
339,659
+0.26(+4.28%)
Jan 28, 2016
6.245
6.324
6.054
6.176
264,630
+0.01(+0.09%)
Jan 27, 2016
6.044
6.287
5.872
6.171
515,647
+0.10(+1.57%)
Jan 26, 2016
5.763
6.086
5.607
6.075
419,299
+0.35(+6.20%)
Jan 25, 2016
5.774
5.890
5.604
5.721
515,731
-0.05(-0.92%)
Jan 22, 2016
5.848
5.943
5.737
5.774
602,496
+0.01(+0.09%)
Jan 21, 2016
5.790
5.932
5.721
5.768
604,764
-0.01(-0.18%)
Jan 20, 2016
5.927
5.932
5.562
5.779
892,503
-0.14(-2.41%)
Jan 19, 2016
6.255
6.255
5.848
5.922
387,656
-0.23(-3.70%)
Jan 15, 2016
5.768
6.149
6.149
6.149
592,207
+0.25(+4.22%)
Jan 14, 2016
5.985
6.398
5.700
5.901
1,448,305
+0.22(+3.82%)
Jan 13, 2016
5.795
5.805
5.520
5.684
760,671
-0.09(-1.56%)
Jan 12, 2016
5.578
5.790
5.520
5.774
663,686
+0.22(+4.00%)
Jan 11, 2016
5.080
5.578
5.027
5.551
675,264
+0.50(+9.96%)
Jan 08, 2016
5.038
5.133
4.980
5.049
399,781
+0.03(+0.53%)
Jan 07, 2016
4.996
5.181
4.975
5.022
357,599
-0.08(-1.56%)
Jan 06, 2016
5.197
5.292
5.070
5.102
404,848
-0.20(-3.70%)
Jan 05, 2016
5.398
5.440
5.168
5.297
396,836
-0.05(-0.99%)
Jan 04, 2016
5.117
5.393
5.080
5.350
449,518
+0.06(+1.20%)
Dec 31, 2015
5.329
5.287
5.287
5.287
337,864
-0.12(-2.25%)
Dec 30, 2015
5.430
5.451
5.324
5.408
227,168
-0.05(-0.97%)
Dec 29, 2015
5.435
5.546
5.377
5.461
159,516
+0.03(+0.49%)
Dec 28, 2015
5.509
5.535
5.292
5.435
202,951
-0.12(-2.19%)
Dec 24, 2015
5.483
5.557
5.557
5.557
165,153
+0.05(+0.96%)
Dec 23, 2015
5.535
5.615
5.451
5.504
279,101
-0.01(-0.19%)
Dec 22, 2015
5.255
5.520
5.234
5.514
219,192
+0.25(+4.72%)
Dec 21, 2015
5.197
5.329
5.117
5.266
405,350
+0.08(+1.53%)
Dec 18, 2015
5.377
5.408
5.054
5.186
920,306
-0.23(-4.20%)
Dec 17, 2015
5.234
5.673
5.123
5.414
1,252,937
+0.19(+3.54%)
Dec 16, 2015
4.990
5.229
4.951
5.229
420,446
+0.25(+5.11%)
Dec 15, 2015
4.948
5.086
4.911
4.975
224,430
+0.06(+1.18%)
Dec 14, 2015
4.779
4.927
4.768
4.916
416,359
+0.10(+2.09%)
Dec 11, 2015
4.789
5.075
4.789
4.816
407,986
-0.05(-1.09%)
Dec 10, 2015
4.848
4.937
4.736
4.869
383,931
+0.01(+0.22%)
Dec 09, 2015
4.763
4.937
4.731
4.858
572,334
+0.05(+1.10%)
Dec 08, 2015
4.763
4.900
4.668
4.805
354,425
-0.01(-0.22%)
Dec 07, 2015
4.948
4.985
4.731
4.816
478,265
-0.18(-3.60%)
Dec 04, 2015
5.033
5.162
4.937
4.996
279,753
-0.03(-0.53%)
Dec 03, 2015
5.176
5.284
4.990
5.022
394,902
-0.17(-3.36%)
Dec 02, 2015
5.223
5.340
5.080
5.197
339,185
+0.02(+0.41%)
Dec 01, 2015
5.096
5.186
5.075
5.176
283,016
+0.06(+1.24%)
Nov 30, 2015
5.165
5.194
5.054
5.112
285,327
-0.07(-1.33%)
Nov 27, 2015
5.112
5.271
5.041
5.181
156,717
+0.03(+0.51%)
Nov 25, 2015
5.081
5.154
5.154
5.154
380,086
+0.04(+0.72%)
Nov 24, 2015
4.898
5.128
4.877
5.118
219,971
+0.17(+3.39%)
Nov 23, 2015
4.882
5.065
4.809
4.950
327,019
+0.08(+1.61%)
Nov 20, 2015
4.725
4.898
4.725
4.872
335,480
+0.20(+4.38%)
Nov 19, 2015
4.756
4.890
4.641
4.667
300,392
-0.13(-2.73%)
Nov 18, 2015
4.762
4.877
4.688
4.798
373,202
+0.10(+2.12%)
Nov 17, 2015
4.856
4.961
4.604
4.699
736,934
-0.26(-5.18%)
Nov 16, 2015
4.694
4.974
4.688
4.955
478,813
+0.25(+5.23%)
Nov 13, 2015
4.762
4.777
4.583
4.709
556,106
-0.09(-1.86%)
Nov 12, 2015
4.730
4.830
4.657
4.798
404,159
+0.05(+1.10%)
Nov 11, 2015
4.845
4.895
4.714
4.746
360,732
-0.12(-2.37%)
Nov 10, 2015
4.893
5.024
4.809
4.861
283,896
-0.06(-1.17%)
Nov 09, 2015
5.134
5.134
4.893
4.919
290,816
-0.22(-4.28%)
Nov 06, 2015
5.029
5.185
4.976
5.139
657,047
+0.08(+1.55%)
Nov 05, 2015
4.882
5.076
4.872
5.060
330,398
+0.17(+3.43%)
Nov 04, 2015
5.044
5.105
4.877
4.893
249,725
-0.16(-3.21%)
Nov 03, 2015
4.908
5.181
4.882
5.055
859,639
+0.17(+3.43%)
Nov 02, 2015
4.788
4.961
4.756
4.887
472,937
+0.09(+1.97%)
Oct 30, 2015
4.840
4.914
4.772
4.793
534,051
-0.02(-0.33%)
Oct 29, 2015
4.610
4.809
4.557
4.809
815,374
+0.19(+4.08%)
Oct 28, 2015
5.254
5.458
4.463
4.620
3,035,660
-0.97(-17.42%)
Oct 27, 2015
5.867
5.888
5.537
5.594
659,462
-0.32(-5.49%)
Oct 26, 2015
5.526
5.940
5.526
5.919
455,851
+0.37(+6.70%)
Oct 23, 2015
5.757
5.794
5.495
5.547
504,667
-0.19(-3.29%)
Oct 22, 2015
5.767
5.924
5.663
5.736
437,349
-0.02(-0.36%)
Oct 21, 2015
5.856
5.987
5.710
5.757
512,215
-0.10(-1.70%)
Oct 20, 2015
5.605
5.872
5.602
5.856
261,456
+0.23(+4.10%)
Oct 19, 2015
5.490
5.710
5.448
5.626
486,386
+0.15(+2.78%)
Oct 16, 2015
5.327
5.479
5.283
5.474
517,078
+0.17(+3.16%)
Oct 15, 2015
5.422
5.532
5.270
5.306
504,791
-0.12(-2.22%)
Oct 14, 2015
5.553
5.615
5.422
5.427
198,412
-0.15(-2.63%)
Oct 13, 2015
5.437
5.689
5.416
5.574
337,755
+0.14(+2.50%)
Oct 12, 2015
5.448
5.558
5.406
5.437
453,057
+0.02(+0.29%)
Oct 09, 2015
5.385
5.484
5.343
5.422
521,615
+0.06(+1.07%)
Oct 08, 2015
5.354
5.500
5.259
5.364
870,157
+0.01(+0.10%)
Oct 07, 2015
5.317
5.395
5.296
5.359
1,108,682
+0.03(+0.59%)
Oct 06, 2015
5.511
5.615
5.317
5.327
790,771
-0.18(-3.33%)
Oct 05, 2015
5.374
5.563
5.374
5.511
332,240
+0.18(+3.44%)
Oct 02, 2015
5.233
5.364
5.228
5.327
296,792
+0.08(+1.50%)
Oct 01, 2015
5.427
5.448
5.139
5.249
396,376
-0.19(-3.47%)
Sep 30, 2015
5.500
5.521
5.359
5.437
339,775
-0.02(-0.29%)
Sep 29, 2015
5.395
5.568
5.369
5.453
348,582
+0.05(+0.97%)
Sep 28, 2015
5.589
5.589
5.343
5.401
312,186
-0.23(-4.00%)
Sep 25, 2015
5.783
5.783
5.584
5.626
298,435
-0.11(-1.92%)
Sep 24, 2015
5.757
5.799
5.684
5.736
223,619
-0.08(-1.35%)
Sep 23, 2015
5.783
5.883
5.752
5.814
315,393
+0.05(+0.91%)
Sep 22, 2015
5.773
5.830
5.668
5.762
254,096
-0.06(-0.99%)
Sep 21, 2015
5.846
5.914
5.794
5.820
246,481
-0.02(-0.36%)
Sep 18, 2015
5.893
5.993
5.804
5.841
479,573
-0.16(-2.71%)
Sep 17, 2015
6.050
6.139
5.987
6.003
256,001
-0.02(-0.35%)
Sep 16, 2015
6.129
6.202
5.993
6.024
403,233
-0.13(-2.13%)
Sep 15, 2015
6.171
6.275
6.066
6.155
391,668
-0.01(-0.17%)
Sep 14, 2015
6.103
6.213
5.998
6.165
429,537
+0.09(+1.47%)
Sep 11, 2015
6.050
6.124
6.003
6.076
325,860
+0.02(+0.26%)
Sep 10, 2015
6.014
6.150
5.998
6.061
412,032
+0.04(+0.61%)
Sep 09, 2015
6.103
6.150
6.014
6.024
335,900
-0.01(-0.09%)
Sep 08, 2015
5.987
6.155
5.957
6.029
390,502
+0.13(+2.13%)
Sep 04, 2015
5.809
5.904
5.904
5.904
319,952
+0.04(+0.71%)
Sep 03, 2015
5.977
6.003
5.804
5.862
219,381
-0.09(-1.58%)
Sep 02, 2015
5.851
5.972
5.794
5.956
299,100
+0.16(+2.80%)
Sep 01, 2015
5.909
5.972
5.741
5.794
350,930
-0.23(-3.83%)
Aug 31, 2015
5.752
6.035
5.746
6.024
478,899
+0.21(+3.60%)
Aug 28, 2015
5.636
5.851
5.621
5.814
258,113
+0.14(+2.49%)
Aug 27, 2015
5.574
5.735
5.476
5.673
405,342
+0.13(+2.34%)
Aug 26, 2015
5.497
5.595
5.497
5.543
338,978
+0.17(+3.19%)
Aug 25, 2015
5.548
5.548
5.330
5.372
275,857
-0.05(-0.96%)
Aug 24, 2015
5.388
5.577
5.196
5.424
507,460
-0.21(-3.78%)
Aug 21, 2015
5.766
5.824
5.606
5.637
392,375
-0.10(-1.81%)
Aug 20, 2015
5.777
5.870
5.689
5.741
343,290
-0.08(-1.34%)
Aug 19, 2015
5.782
5.933
5.735
5.818
363,135
+0.02(+0.27%)
Aug 18, 2015
5.839
5.860
5.772
5.803
145,109
-0.03(-0.45%)
Aug 17, 2015
5.725
5.839
5.725
5.829
252,599
+0.07(+1.26%)
Aug 14, 2015
5.637
5.777
5.637
5.756
117,492
+0.10(+1.74%)
Aug 13, 2015
5.735
5.761
5.642
5.657
301,779
-0.07(-1.27%)
Aug 12, 2015
5.772
5.782
5.582
5.730
391,620
-0.09(-1.60%)
Aug 11, 2015
5.818
5.875
5.725
5.824
275,669
+0.00(+0.00%)
Aug 10, 2015
5.730
5.896
5.699
5.824
392,701
+0.01(+0.18%)
Aug 07, 2015
5.709
5.839
5.668
5.813
349,735
+0.10(+1.73%)
Aug 06, 2015
5.746
5.813
5.673
5.715
552,823
+0.02(+0.36%)
Aug 05, 2015
5.761
5.811
5.616
5.694
435,696
-0.07(-1.17%)
Aug 04, 2015
5.668
5.818
5.455
5.761
976,033
+0.11(+1.93%)
Aug 03, 2015
5.678
5.775
5.580
5.652
904,121
-0.06(-1.09%)
Jul 31, 2015
5.704
5.792
5.600
5.715
901,761
-0.03(-0.54%)
Jul 30, 2015
5.460
5.746
5.439
5.746
1,294,782
+0.29(+5.33%)
Jul 29, 2015
7.137
7.137
5.450
5.455
4,127,602
-2.27(-29.42%)
Jul 28, 2015
7.630
7.884
7.329
7.728
1,142,311
+0.11(+1.43%)
Jul 27, 2015
7.609
7.822
7.526
7.619
711,084
+0.04(+0.55%)
Jul 24, 2015
7.484
7.661
7.360
7.578
325,615
+0.09(+1.25%)
Jul 23, 2015
7.962
8.029
7.391
7.484
617,674
-0.48(-6.00%)
Jul 22, 2015
7.614
7.972
7.593
7.962
773,444
+0.32(+4.21%)
Jul 21, 2015
7.651
7.702
7.609
7.640
436,342
+0.00(+0.00%)
Jul 20, 2015
7.682
7.708
7.614
7.640
287,945
+0.07(+0.89%)
Jul 17, 2015
7.697
7.708
7.552
7.573
221,780
-0.10(-1.29%)
Jul 16, 2015
7.521
7.708
7.396
7.671
620,075
+0.27(+3.65%)
Jul 15, 2015
7.386
7.433
7.246
7.401
274,628
+0.04(+0.49%)
Jul 14, 2015
7.479
7.526
7.352
7.365
408,596
-0.11(-1.46%)
Jul 13, 2015
7.422
7.536
7.381
7.474
269,249
+0.13(+1.84%)
Jul 10, 2015
7.375
7.443
7.282
7.339
305,368
+0.02(+0.28%)
Jul 09, 2015
7.355
7.381
7.261
7.318
323,956
+0.07(+1.00%)
Jul 08, 2015
7.272
7.396
7.147
7.246
437,210
-0.12(-1.62%)
Jul 07, 2015
7.329
7.422
7.152
7.365
318,498
+0.04(+0.50%)
Jul 06, 2015
7.246
7.363
7.132
7.329
119,787
+0.03(+0.36%)
Jul 02, 2015
7.490
7.303
7.303
7.303
152,783
-0.21(-2.83%)
Jul 01, 2015
7.412
7.531
7.401
7.516
176,471
+0.14(+1.90%)
Jun 30, 2015
7.329
7.453
7.329
7.375
101,081
+0.08(+1.07%)
Jun 29, 2015
7.355
7.593
7.287
7.298
549,216
-0.19(-2.50%)
Jun 26, 2015
7.588
7.682
7.464
7.484
488,043
-0.05(-0.69%)
Jun 25, 2015
7.573
7.573
7.448
7.536
69,540
+0.01(+0.14%)
Jun 24, 2015
7.599
7.638
7.464
7.526
137,821
-0.05(-0.69%)
Jun 23, 2015
7.562
7.651
7.557
7.578
112,005
+0.01(+0.14%)
Jun 22, 2015
7.552
7.658
7.542
7.568
76,518
+0.05(+0.69%)
Jun 19, 2015
7.583
7.593
7.505
7.516
292,386
-0.04(-0.55%)
Jun 18, 2015
7.599
7.713
7.531
7.557
147,675
-0.02(-0.21%)
Jun 17, 2015
7.671
7.708
7.484
7.573
74,164
-0.07(-0.88%)
Jun 16, 2015
7.625
7.666
7.547
7.640
80,905
-0.01(-0.07%)
Jun 15, 2015
7.552
7.708
7.521
7.645
162,146
+0.04(+0.48%)
Jun 12, 2015
7.630
7.661
7.583
7.609
107,877
-0.04(-0.48%)
Jun 11, 2015
7.552
7.677
7.510
7.645
233,706
+0.10(+1.31%)
Jun 10, 2015
7.505
7.658
7.459
7.547
169,404
+0.09(+1.25%)
Jun 09, 2015
7.407
7.490
7.334
7.453
174,868
+0.06(+0.77%)
Jun 08, 2015
7.547
7.547
7.329
7.396
192,640
-0.13(-1.72%)
Jun 05, 2015
7.495
7.573
7.407
7.526
149,827
+0.01(+0.14%)
Jun 04, 2015
7.630
7.640
7.375
7.516
190,171
-0.12(-1.63%)
Jun 03, 2015
7.443
7.692
7.443
7.640
270,233
+0.22(+3.01%)
Jun 02, 2015
7.303
7.484
7.268
7.417
167,845
+0.08(+1.06%)
Jun 01, 2015
7.573
7.593
7.318
7.339
272,881
-0.20(-2.68%)
May 29, 2015
7.599
7.599
7.474
7.542
210,740
-0.06(-0.75%)
May 28, 2015
7.619
7.671
7.562
7.599
151,278
-0.03(-0.34%)
May 27, 2015
7.661
7.712
7.529
7.625
288,577
-0.01(-0.07%)
May 26, 2015
7.449
7.810
7.408
7.630
547,499
+0.15(+2.00%)
May 22, 2015
7.357
7.480
7.480
7.480
314,242
+0.08(+1.11%)
May 21, 2015
7.387
7.558
7.341
7.398
321,925
+0.01(+0.14%)
May 20, 2015
7.372
7.408
7.315
7.387
208,972
+0.03(+0.42%)
May 19, 2015
7.429
7.429
7.279
7.357
142,539
-0.12(-1.65%)
May 18, 2015
7.429
7.583
7.313
7.480
231,427
+0.08(+1.04%)
May 15, 2015
7.377
7.424
7.223
7.403
181,502
+0.02(+0.21%)
May 14, 2015
7.408
7.589
7.295
7.387
177,610
+0.02(+0.21%)
May 13, 2015
7.367
7.449
7.336
7.372
118,919
+0.00(+0.00%)
May 12, 2015
7.527
7.599
7.336
7.372
271,216
-0.19(-2.46%)
May 11, 2015
7.424
7.558
7.336
7.558
157,978
+0.13(+1.81%)
May 08, 2015
7.398
7.475
7.372
7.424
175,378
+0.09(+1.19%)
May 07, 2015
7.150
7.382
7.150
7.336
188,256
+0.15(+2.15%)
May 06, 2015
7.125
7.212
7.099
7.181
118,607
+0.08(+1.16%)
May 05, 2015
7.027
7.161
6.954
7.099
200,808
+0.05(+0.66%)
May 04, 2015
7.088
7.209
7.006
7.052
305,243
-0.01(-0.07%)
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.