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
CVD Equipment Corp
(NQ:
CVV
)
4.370
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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 28, 2017
10.60
10.84
10.60
10.70
6,542
-0.04(-0.37%)
Apr 27, 2017
10.70
10.84
10.70
10.74
3,884
-0.03(-0.28%)
Apr 26, 2017
10.79
10.83
10.71
10.77
9,620
-0.02(-0.19%)
Apr 25, 2017
10.70
10.83
10.60
10.79
5,948
+0.12(+1.10%)
Apr 24, 2017
10.59
10.83
10.59
10.67
7,029
+0.10(+0.97%)
Apr 21, 2017
10.62
10.66
10.43
10.57
16,631
-0.10(-0.94%)
Apr 20, 2017
10.44
10.68
10.38
10.67
3,908
+0.29(+2.79%)
Apr 19, 2017
10.30
10.47
10.30
10.38
6,968
+0.06(+0.58%)
Apr 18, 2017
10.40
10.42
10.32
10.32
3,205
-0.03(-0.29%)
Apr 17, 2017
10.35
10.41
10.35
10.35
1,874
-0.14(-1.33%)
Apr 13, 2017
10.04
10.50
10.04
10.49
3,785
+0.02(+0.19%)
Apr 12, 2017
10.61
10.61
10.41
10.47
5,997
-0.14(-1.32%)
Apr 11, 2017
10.14
10.74
10.14
10.61
29,194
+0.21(+2.02%)
Apr 10, 2017
10.40
10.40
10.24
10.40
8,481
+0.10(+0.98%)
Apr 07, 2017
10.14
10.36
10.14
10.30
4,959
+0.07(+0.68%)
Apr 06, 2017
10.17
10.37
9.884
10.23
19,250
+0.11(+1.09%)
Apr 05, 2017
10.36
10.38
10.12
10.12
10,456
-0.01(-0.10%)
Apr 04, 2017
10.27
10.37
10.13
10.13
4,550
-0.14(-1.36%)
Apr 03, 2017
10.40
10.40
10.14
10.27
13,373
-0.11(-1.06%)
Mar 31, 2017
10.02
10.57
9.700
10.38
69,872
-0.37(-3.46%)
Mar 30, 2017
10.06
10.88
10.02
10.75
44,919
+0.74(+7.41%)
Mar 29, 2017
10.04
10.08
9.910
10.01
6,646
+0.17(+1.73%)
Mar 28, 2017
9.914
9.970
9.840
9.840
10,449
-0.01(-0.06%)
Mar 27, 2017
10.00
10.10
9.800
9.846
11,303
-0.13(-1.34%)
Mar 24, 2017
9.830
10.04
9.830
9.980
22,086
-0.05(-0.50%)
Mar 23, 2017
10.15
10.20
9.420
10.03
28,047
-0.14(-1.39%)
Mar 22, 2017
10.20
10.27
10.15
10.17
33,735
-0.03(-0.28%)
Mar 21, 2017
10.58
10.66
10.20
10.20
12,340
-0.47(-4.40%)
Mar 20, 2017
10.68
10.68
10.23
10.67
14,777
-0.01(-0.09%)
Mar 17, 2017
10.67
10.79
10.66
10.68
7,010
+0.10(+0.95%)
Mar 16, 2017
10.23
10.88
10.19
10.58
45,111
+0.40(+3.93%)
Mar 15, 2017
10.45
10.45
10.15
10.18
10,750
+0.02(+0.20%)
Mar 14, 2017
10.24
10.34
10.15
10.16
8,640
-0.16(-1.55%)
Mar 13, 2017
10.35
10.35
10.25
10.32
8,375
-0.08(-0.77%)
Mar 10, 2017
10.29
10.50
10.20
10.40
10,486
+0.07(+0.68%)
Mar 09, 2017
10.42
10.71
10.30
10.33
51,123
-0.03(-0.29%)
Mar 08, 2017
10.19
10.38
10.18
10.36
10,258
+0.25(+2.47%)
Mar 07, 2017
9.940
10.21
9.906
10.11
23,830
+0.23(+2.33%)
Mar 06, 2017
10.20
10.50
9.880
9.880
44,642
-0.12(-1.20%)
Mar 03, 2017
9.970
10.17
9.920
10.00
6,885
-0.05(-0.50%)
Mar 02, 2017
9.998
10.15
9.900
10.05
17,984
+0.05(+0.50%)
Mar 01, 2017
9.800
10.02
9.750
10.00
50,145
+0.16(+1.63%)
Feb 28, 2017
9.890
9.890
9.800
9.840
4,860
-0.04(-0.40%)
Feb 27, 2017
9.930
10.14
9.842
9.880
4,714
-0.13(-1.31%)
Feb 24, 2017
10.11
10.14
9.900
10.01
3,191
+0.11(+1.12%)
Feb 23, 2017
9.980
10.15
9.900
9.900
1,124
+0.00(+0.00%)
Feb 22, 2017
9.930
10.14
9.880
9.900
7,997
-0.15(-1.48%)
Feb 21, 2017
9.960
10.62
9.926
10.05
8,471
+0.19(+1.92%)
Feb 17, 2017
9.860
9.860
9.860
0
-0.12(-1.20%)
Feb 16, 2017
10.34
10.34
9.980
9.980
7,668
-0.23(-2.25%)
Feb 15, 2017
10.09
10.24
10.02
10.21
8,445
-0.02(-0.20%)
Feb 14, 2017
10.09
10.28
10.00
10.23
7,356
+0.27(+2.71%)
Feb 13, 2017
10.00
10.34
9.900
9.960
6,304
+0.10(+1.01%)
Feb 10, 2017
9.880
10.12
9.790
9.860
5,492
-0.33(-3.24%)
Feb 09, 2017
9.830
10.64
9.830
10.19
5,695
+0.37(+3.77%)
Feb 08, 2017
9.760
10.87
9.500
9.820
21,808
-0.05(-0.53%)
Feb 07, 2017
10.28
10.29
9.800
9.872
20,010
-0.43(-4.16%)
Feb 06, 2017
10.75
10.79
10.27
10.30
9,641
-0.20(-1.90%)
Feb 03, 2017
10.94
10.94
10.49
10.50
9,042
-0.06(-0.57%)
Feb 02, 2017
10.34
10.86
10.19
10.56
23,389
+0.29(+2.82%)
Feb 01, 2017
10.15
10.47
10.00
10.27
18,950
+0.12(+1.18%)
Jan 31, 2017
9.750
10.15
9.750
10.15
27,121
+0.15(+1.50%)
Jan 30, 2017
9.880
10.00
9.750
10.00
7,304
+0.13(+1.32%)
Jan 27, 2017
10.04
10.04
9.800
9.870
5,903
+0.06(+0.61%)
Jan 26, 2017
9.900
9.900
9.770
9.810
8,240
-0.14(-1.41%)
Jan 25, 2017
10.08
10.08
9.801
9.950
10,923
-0.10(-1.00%)
Jan 24, 2017
10.03
10.14
9.959
10.05
5,472
+0.15(+1.52%)
Jan 23, 2017
10.04
10.15
9.885
9.900
13,447
-0.15(-1.49%)
Jan 20, 2017
9.970
10.14
9.970
10.05
4,917
+0.08(+0.80%)
Jan 19, 2017
9.780
10.00
9.780
9.970
7,004
+0.17(+1.73%)
Jan 18, 2017
9.930
10.00
9.790
9.800
11,950
-0.18(-1.80%)
Jan 17, 2017
9.650
10.07
9.490
9.979
26,477
+0.28(+2.88%)
Jan 13, 2017
9.700
9.700
9.700
0
-0.01(-0.10%)
Jan 12, 2017
9.440
9.750
9.400
9.710
26,559
+0.31(+3.30%)
Jan 11, 2017
9.071
9.490
9.000
9.400
28,904
+0.21(+2.29%)
Jan 10, 2017
8.905
9.300
8.905
9.190
30,251
+0.34(+3.84%)
Jan 09, 2017
8.840
8.920
8.820
8.850
5,165
-0.09(-1.01%)
Jan 06, 2017
8.973
8.990
8.900
8.940
17,129
-0.02(-0.22%)
Jan 05, 2017
8.960
9.000
8.900
8.960
11,670
+0.14(+1.59%)
Jan 04, 2017
8.610
8.889
8.610
8.820
17,182
+0.27(+3.16%)
Jan 03, 2017
8.680
8.740
8.270
8.550
9,280
-0.13(-1.50%)
Dec 30, 2016
8.680
8.680
8.680
0
+0.31(+3.75%)
Dec 29, 2016
8.283
8.420
8.283
8.366
11,237
+0.06(+0.68%)
Dec 28, 2016
8.222
8.430
8.200
8.310
26,423
+0.05(+0.61%)
Dec 27, 2016
7.992
8.440
7.980
8.260
12,034
+0.27(+3.38%)
Dec 23, 2016
7.990
7.990
7.990
0
+0.26(+3.36%)
Dec 22, 2016
8.051
8.239
7.720
7.730
29,528
-0.32(-3.98%)
Dec 21, 2016
8.210
8.211
8.011
8.050
10,627
-0.18(-2.19%)
Dec 20, 2016
8.020
8.482
8.020
8.230
7,540
+0.13(+1.60%)
Dec 19, 2016
8.382
8.382
8.026
8.100
17,799
-0.24(-2.88%)
Dec 16, 2016
8.330
8.425
8.330
8.340
5,280
-0.06(-0.71%)
Dec 15, 2016
8.380
8.560
8.250
8.400
13,814
-0.10(-1.18%)
Dec 14, 2016
8.627
8.627
8.298
8.500
17,934
-0.15(-1.73%)
Dec 13, 2016
8.700
8.800
8.560
8.650
26,160
-0.03(-0.35%)
Dec 12, 2016
7.990
8.800
7.990
8.680
38,942
+0.58(+7.16%)
Dec 09, 2016
7.982
8.110
7.832
8.100
11,988
+0.07(+0.87%)
Dec 08, 2016
7.982
8.189
7.910
8.030
19,123
+0.06(+0.75%)
Dec 07, 2016
7.700
8.100
7.700
7.970
12,850
+0.27(+3.51%)
Dec 06, 2016
7.710
7.740
7.700
7.700
30,308
-0.05(-0.65%)
Dec 05, 2016
7.700
7.818
7.700
7.750
50,997
+0.05(+0.65%)
Dec 02, 2016
7.800
7.828
7.700
7.700
22,977
-0.04(-0.52%)
Dec 01, 2016
7.790
7.810
7.700
7.740
16,229
-0.01(-0.13%)
Nov 30, 2016
7.720
7.830
7.710
7.750
45,312
-0.02(-0.26%)
Nov 29, 2016
7.710
7.840
7.700
7.770
9,952
+0.04(+0.52%)
Nov 28, 2016
7.800
7.830
7.700
7.730
37,040
-0.09(-1.15%)
Nov 25, 2016
7.770
7.980
7.720
7.820
25,820
-0.02(-0.26%)
Nov 23, 2016
7.840
7.840
7.840
0
+0.07(+0.90%)
Nov 22, 2016
7.830
7.950
7.700
7.770
19,554
-0.09(-1.15%)
Nov 21, 2016
8.070
8.070
7.630
7.860
65,183
-0.25(-3.08%)
Nov 18, 2016
7.890
8.240
7.890
8.110
5,949
+0.07(+0.87%)
Nov 17, 2016
7.910
8.125
7.779
8.040
5,827
+0.23(+2.94%)
Nov 16, 2016
8.000
8.000
7.710
7.810
22,697
-0.20(-2.50%)
Nov 15, 2016
8.250
8.250
7.750
8.010
11,137
-0.06(-0.74%)
Nov 14, 2016
7.900
8.090
7.823
8.070
20,263
+0.14(+1.77%)
Nov 11, 2016
7.780
8.030
7.430
7.930
68,466
+0.09(+1.15%)
Nov 10, 2016
7.960
7.960
7.700
7.840
57,115
-0.16(-2.00%)
Nov 09, 2016
7.990
8.090
7.880
8.000
34,009
+0.00(+0.00%)
Nov 08, 2016
8.390
8.550
7.930
8.000
139,790
-0.39(-4.65%)
Nov 07, 2016
8.190
8.710
7.980
8.390
113,793
+0.20(+2.44%)
Nov 04, 2016
8.040
8.230
7.887
8.190
8,041
+0.38(+4.87%)
Nov 03, 2016
7.860
8.010
7.430
7.810
129,277
+0.01(+0.13%)
Nov 02, 2016
8.000
8.010
7.800
7.800
7,291
-0.30(-3.70%)
Nov 01, 2016
8.210
8.210
7.890
8.100
26,856
-0.14(-1.70%)
Oct 31, 2016
8.430
8.780
7.990
8.240
150,224
-0.20(-2.31%)
Oct 28, 2016
8.020
8.480
8.020
8.435
37,844
+0.36(+4.39%)
Oct 27, 2016
8.271
8.291
7.920
8.080
64,682
-0.25(-3.00%)
Oct 26, 2016
8.290
8.550
8.290
8.330
17,859
-0.05(-0.60%)
Oct 25, 2016
8.585
8.660
8.300
8.380
6,131
-0.05(-0.59%)
Oct 24, 2016
8.670
8.820
8.420
8.430
2,854
-0.27(-3.10%)
Oct 21, 2016
8.610
8.950
8.610
8.700
142,144
-0.13(-1.47%)
Oct 20, 2016
8.830
9.050
8.750
8.830
138,988
+0.03(+0.34%)
Oct 19, 2016
8.620
8.820
8.620
8.800
15,178
+0.26(+2.98%)
Oct 18, 2016
8.420
8.650
8.210
8.545
59,342
+0.21(+2.58%)
Oct 17, 2016
8.520
8.610
8.330
8.330
8,090
-0.27(-3.14%)
Oct 14, 2016
8.760
8.800
8.600
8.600
6,300
-0.07(-0.81%)
Oct 13, 2016
8.510
8.860
8.420
8.670
10,286
+0.03(+0.35%)
Oct 12, 2016
8.850
9.010
8.600
8.640
5,033
-0.17(-1.93%)
Oct 11, 2016
8.860
8.890
8.750
8.810
1,740
+0.10(+1.15%)
Oct 10, 2016
8.880
8.898
8.710
8.710
5,489
-0.12(-1.36%)
Oct 07, 2016
8.810
8.990
8.580
8.830
7,154
+0.06(+0.68%)
Oct 06, 2016
8.650
8.970
8.650
8.770
6,284
+0.10(+1.15%)
Oct 05, 2016
8.760
9.250
8.670
8.670
127,377
-0.11(-1.25%)
Oct 04, 2016
8.560
8.960
8.550
8.780
32,984
+0.18(+2.09%)
Oct 03, 2016
8.430
8.710
8.210
8.600
56,196
+0.24(+2.87%)
Sep 30, 2016
8.400
8.470
8.320
8.360
13,217
-0.07(-0.83%)
Sep 29, 2016
8.604
9.090
8.390
8.430
73,574
-0.23(-2.66%)
Sep 28, 2016
8.290
8.760
8.200
8.660
34,465
+0.33(+3.96%)
Sep 27, 2016
8.373
8.490
8.230
8.330
14,271
-0.02(-0.24%)
Sep 26, 2016
8.430
8.490
8.330
8.350
5,372
-0.04(-0.48%)
Sep 23, 2016
8.500
8.500
8.390
8.390
1,819
-0.13(-1.53%)
Sep 22, 2016
8.550
8.630
8.500
8.520
14,698
-0.02(-0.23%)
Sep 21, 2016
8.440
8.550
8.284
8.540
31,705
+0.07(+0.83%)
Sep 20, 2016
8.482
8.482
8.390
8.470
3,099
+0.13(+1.56%)
Sep 19, 2016
8.370
8.640
8.310
8.340
6,762
-0.14(-1.65%)
Sep 16, 2016
8.500
8.690
8.340
8.480
16,016
+0.00(+0.00%)
Sep 15, 2016
8.460
8.640
8.280
8.480
33,519
+0.00(+0.00%)
Sep 14, 2016
8.465
8.490
8.465
8.480
2,385
+0.10(+1.19%)
Sep 13, 2016
8.670
8.780
8.201
8.380
57,288
-0.27(-3.12%)
Sep 12, 2016
8.580
8.780
8.580
8.650
11,039
+0.05(+0.58%)
Sep 09, 2016
8.620
8.990
8.600
8.600
19,528
-0.11(-1.26%)
Sep 08, 2016
8.640
8.800
8.490
8.710
18,815
+0.16(+1.87%)
Sep 07, 2016
8.700
8.882
8.550
8.550
5,351
-0.11(-1.27%)
Sep 06, 2016
8.540
8.700
8.540
8.660
7,749
+0.08(+0.93%)
Sep 02, 2016
8.500
8.580
8.580
8.580
1,300
+0.06(+0.75%)
Sep 01, 2016
8.750
8.750
8.516
8.516
3,399
-0.20(-2.34%)
Aug 31, 2016
8.560
8.740
8.490
8.720
10,013
+0.22(+2.59%)
Aug 30, 2016
8.490
8.630
8.490
8.500
5,219
+0.00(+0.00%)
Aug 29, 2016
8.780
8.780
8.450
8.500
30,341
-0.28(-3.19%)
Aug 26, 2016
8.830
8.940
8.780
8.780
7,094
-0.04(-0.45%)
Aug 25, 2016
8.860
8.910
8.820
8.820
4,782
-0.02(-0.23%)
Aug 24, 2016
8.710
8.949
8.540
8.840
6,861
+0.05(+0.57%)
Aug 23, 2016
8.780
9.040
8.710
8.790
37,101
+0.08(+0.98%)
Aug 22, 2016
8.500
8.780
8.460
8.705
43,148
+0.18(+2.05%)
Aug 19, 2016
8.610
8.620
8.490
8.530
6,232
-0.01(-0.12%)
Aug 18, 2016
8.480
8.700
8.380
8.540
14,292
+0.18(+2.15%)
Aug 17, 2016
8.350
8.460
8.276
8.360
6,566
+0.03(+0.36%)
Aug 16, 2016
8.770
8.775
8.230
8.330
24,604
-0.28(-3.25%)
Aug 15, 2016
8.650
8.950
8.511
8.610
29,976
-0.03(-0.35%)
Aug 12, 2016
8.710
8.907
8.200
8.640
29,365
-0.42(-4.64%)
Aug 11, 2016
8.940
9.060
8.800
9.060
15,061
+0.15(+1.68%)
Aug 10, 2016
8.710
9.050
8.710
8.910
17,226
-0.04(-0.45%)
Aug 09, 2016
8.450
9.060
8.437
8.950
22,089
+0.55(+6.55%)
Aug 08, 2016
8.410
8.490
8.255
8.400
8,697
-0.09(-1.12%)
Aug 05, 2016
8.401
8.500
8.290
8.495
13,297
+0.03(+0.41%)
Aug 04, 2016
8.585
8.585
8.390
8.460
10,510
-0.14(-1.63%)
Aug 03, 2016
8.885
8.885
8.460
8.600
16,435
-0.30(-3.37%)
Aug 02, 2016
9.150
9.150
8.710
8.900
25,495
-0.28(-3.05%)
Aug 01, 2016
9.150
9.280
9.090
9.180
4,065
-0.00(-0.00%)
Jul 29, 2016
9.150
9.280
9.100
9.180
6,597
+0.02(+0.22%)
Jul 28, 2016
9.091
9.210
9.091
9.160
8,415
-0.11(-1.19%)
Jul 27, 2016
9.380
9.416
9.245
9.270
14,981
+0.00(+0.00%)
Jul 26, 2016
8.978
9.390
8.978
9.270
16,449
+0.21(+2.32%)
Jul 25, 2016
8.870
9.100
8.780
9.060
25,745
+0.23(+2.61%)
Jul 22, 2016
8.720
8.830
8.710
8.830
6,831
+0.15(+1.73%)
Jul 21, 2016
8.640
8.868
8.640
8.680
13,712
-0.01(-0.15%)
Jul 20, 2016
8.660
8.767
8.660
8.693
11,175
-0.10(-1.11%)
Jul 19, 2016
8.651
8.792
8.651
8.790
6,017
+0.06(+0.69%)
Jul 18, 2016
8.560
8.730
8.560
8.730
12,289
+0.16(+1.87%)
Jul 15, 2016
8.400
8.594
8.400
8.570
17,190
+0.15(+1.78%)
Jul 14, 2016
8.420
8.500
8.390
8.420
6,713
+0.03(+0.30%)
Jul 13, 2016
8.500
8.559
8.345
8.395
12,425
-0.11(-1.24%)
Jul 12, 2016
8.520
8.660
8.420
8.500
12,474
-0.02(-0.23%)
Jul 11, 2016
8.700
8.760
8.400
8.520
21,764
-0.13(-1.50%)
Jul 08, 2016
8.670
8.779
8.635
8.650
4,603
-0.14(-1.59%)
Jul 07, 2016
8.730
8.880
8.600
8.790
10,912
+0.02(+0.21%)
Jul 05, 2016
8.544
8.800
8.510
8.772
16,700
+0.27(+3.20%)
Jul 01, 2016
8.430
8.500
8.500
8.500
7,200
-0.08(-0.93%)
Jun 30, 2016
8.200
8.760
8.200
8.580
34,145
+0.34(+4.13%)
Jun 29, 2016
8.290
8.290
8.170
8.240
12,800
+0.09(+1.04%)
Jun 28, 2016
8.100
8.400
8.100
8.155
14,664
+0.12(+1.43%)
Jun 27, 2016
8.020
8.105
7.950
8.040
10,157
-0.07(-0.86%)
Jun 24, 2016
8.000
8.250
8.000
8.110
52,634
-0.12(-1.46%)
Jun 23, 2016
8.650
8.700
7.890
8.230
240,859
+1.32(+19.10%)
Jun 22, 2016
6.925
7.000
6.850
6.910
24,058
+0.00(+0.07%)
Jun 21, 2016
7.100
7.110
6.850
6.905
4,360
-0.13(-1.92%)
Jun 20, 2016
7.080
7.130
6.900
7.040
2,994
+0.09(+1.29%)
Jun 17, 2016
6.980
7.040
6.900
6.950
18,657
-0.10(-1.42%)
Jun 16, 2016
6.940
7.050
6.930
7.050
3,456
-0.08(-1.12%)
Jun 15, 2016
6.990
7.130
6.950
7.130
10,678
+0.16(+2.30%)
Jun 14, 2016
6.920
7.110
6.920
6.970
3,868
-0.01(-0.20%)
Jun 13, 2016
7.120
7.120
6.940
6.984
20,580
-0.20(-2.73%)
Jun 10, 2016
7.180
7.180
7.180
7.180
116
+0.00(+0.00%)
Jun 09, 2016
7.200
7.250
7.120
7.180
11,841
+0.11(+1.56%)
Jun 08, 2016
7.320
7.680
7.050
7.070
28,584
-0.31(-4.20%)
Jun 07, 2016
7.370
7.610
7.240
7.380
12,142
+0.01(+0.14%)
Jun 06, 2016
7.210
7.480
7.110
7.370
15,230
+0.34(+4.84%)
Jun 03, 2016
7.080
7.270
7.025
7.030
17,064
-0.01(-0.14%)
Jun 02, 2016
7.050
7.050
6.980
7.040
6,889
-0.10(-1.40%)
Jun 01, 2016
6.950
7.140
6.930
7.140
1,878
+0.10(+1.42%)
May 31, 2016
7.100
7.150
7.015
7.040
8,031
-0.07(-0.98%)
May 27, 2016
6.950
7.110
7.110
7.110
3,400
+0.08(+1.14%)
May 26, 2016
7.040
7.065
6.958
7.030
5,074
+0.01(+0.14%)
May 25, 2016
7.030
7.190
6.987
7.020
22,472
-0.01(-0.14%)
May 24, 2016
7.230
7.600
6.900
7.030
21,147
-0.21(-2.90%)
May 23, 2016
7.380
7.536
7.240
7.240
13,029
-0.12(-1.63%)
May 20, 2016
7.250
7.740
7.150
7.360
24,686
+0.13(+1.80%)
May 19, 2016
7.195
7.250
6.880
7.230
7,246
-0.01(-0.14%)
May 18, 2016
6.700
7.496
6.700
7.240
29,779
+0.59(+8.87%)
May 17, 2016
6.850
7.120
6.520
6.650
67,341
-0.52(-7.25%)
May 16, 2016
7.160
7.331
6.800
7.170
18,452
+0.09(+1.27%)
May 13, 2016
7.280
7.280
6.730
7.080
6,092
-0.30(-4.07%)
May 12, 2016
7.180
7.430
7.180
7.380
5,706
+0.16(+2.22%)
May 11, 2016
7.570
7.570
6.950
7.220
12,957
-0.37(-4.87%)
May 10, 2016
6.380
7.590
6.380
7.590
44,375
+1.32(+21.05%)
May 09, 2016
6.830
6.889
6.250
6.270
66,052
-0.60(-8.73%)
May 06, 2016
7.270
7.390
6.475
6.870
27,236
-0.42(-5.74%)
May 05, 2016
7.440
7.500
7.270
7.288
23,083
-0.17(-2.30%)
May 04, 2016
7.720
7.770
7.300
7.460
20,794
-0.28(-3.62%)
May 03, 2016
7.660
7.820
7.340
7.740
19,459
+0.10(+1.31%)
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.