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
Biolife Solutions
(NQ:
BLFS
)
20.30
-0.46 (-2.22%)
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 28, 2017
2.020
2.046
2.020
2.020
10,743
+0.00(+0.00%)
Apr 27, 2017
2.020
2.030
2.020
2.020
45,861
-0.02(-0.98%)
Apr 26, 2017
2.040
2.060
2.020
2.040
8,782
+0.00(+0.00%)
Apr 25, 2017
2.050
2.080
2.030
2.040
21,479
+0.00(+0.00%)
Apr 24, 2017
2.060
2.115
2.040
2.040
18,343
-0.01(-0.49%)
Apr 21, 2017
2.089
2.105
2.050
2.050
19,861
-0.02(-0.97%)
Apr 20, 2017
2.090
2.100
2.060
2.070
28,980
+0.02(+0.98%)
Apr 19, 2017
2.020
2.190
2.020
2.050
98,361
+0.03(+1.49%)
Apr 18, 2017
2.050
2.050
2.020
2.020
1,367
-0.01(-0.49%)
Apr 17, 2017
2.050
2.090
2.020
2.030
17,975
-0.01(-0.49%)
Apr 13, 2017
2.040
2.100
2.040
2.040
6,100
+0.01(+0.49%)
Apr 12, 2017
2.020
2.080
2.020
2.030
20,800
+0.00(+0.00%)
Apr 11, 2017
2.060
2.130
2.020
2.030
24,606
-0.01(-0.49%)
Apr 10, 2017
2.050
2.070
2.020
2.040
22,638
-0.00(-0.09%)
Apr 07, 2017
2.030
2.100
2.026
2.042
43,962
+0.02(+1.08%)
Apr 06, 2017
2.031
2.058
2.020
2.020
6,895
-0.01(-0.49%)
Apr 05, 2017
2.049
2.097
2.030
2.030
5,325
-0.01(-0.49%)
Apr 04, 2017
2.090
2.100
2.030
2.040
7,408
-0.06(-2.86%)
Apr 03, 2017
2.060
2.150
2.060
2.100
16,553
+0.01(+0.48%)
Mar 31, 2017
2.130
2.130
2.080
2.090
11,725
-0.04(-1.88%)
Mar 30, 2017
2.068
2.135
2.068
2.130
18,214
+0.04(+1.91%)
Mar 29, 2017
2.110
2.110
2.070
2.090
8,401
+0.05(+2.45%)
Mar 28, 2017
2.020
2.110
2.010
2.040
7,896
-0.05(-2.39%)
Mar 27, 2017
2.050
2.100
2.005
2.090
2,762
+0.05(+2.45%)
Mar 24, 2017
2.040
2.050
1.990
2.040
25,170
+0.05(+2.51%)
Mar 23, 2017
2.030
2.060
1.990
1.990
32,883
-0.05(-2.45%)
Mar 22, 2017
2.040
2.070
2.020
2.040
36,139
-0.01(-0.49%)
Mar 21, 2017
2.080
2.086
2.050
2.050
3,565
-0.06(-2.84%)
Mar 20, 2017
2.250
2.250
2.080
2.110
27,064
-0.11(-4.95%)
Mar 17, 2017
2.220
2.280
2.050
2.220
117,474
-0.02(-0.89%)
Mar 16, 2017
2.060
2.240
2.038
2.240
54,995
+0.19(+9.27%)
Mar 15, 2017
2.034
2.090
2.010
2.050
22,838
+0.05(+2.50%)
Mar 14, 2017
2.080
2.080
1.950
2.000
51,390
+0.00(+0.00%)
Mar 13, 2017
2.170
2.170
1.990
2.000
75,867
-0.10(-4.76%)
Mar 10, 2017
2.410
2.410
2.090
2.100
193,467
-0.17(-7.51%)
Mar 09, 2017
2.230
2.271
2.190
2.271
59,622
+0.06(+2.74%)
Mar 08, 2017
2.160
2.280
2.160
2.210
53,181
+0.03(+1.38%)
Mar 07, 2017
2.330
2.330
2.170
2.180
98,921
-0.07(-3.05%)
Mar 06, 2017
2.150
2.390
2.130
2.249
227,348
+0.13(+6.07%)
Mar 03, 2017
2.070
2.179
2.053
2.120
106,992
+0.11(+5.47%)
Mar 02, 2017
2.000
2.070
2.000
2.010
26,177
+0.03(+1.52%)
Mar 01, 2017
1.950
2.080
1.950
1.980
39,372
+0.04(+2.06%)
Feb 28, 2017
2.020
2.020
1.940
1.940
36,230
-0.08(-3.96%)
Feb 27, 2017
1.930
2.020
1.930
2.020
25,070
+0.05(+2.33%)
Feb 24, 2017
2.010
2.035
1.960
1.974
13,130
+0.00(+0.20%)
Feb 23, 2017
2.050
2.050
1.930
1.970
31,547
-0.05(-2.47%)
Feb 22, 2017
2.000
2.110
1.975
2.020
28,424
+0.04(+2.02%)
Feb 21, 2017
1.980
1.993
1.920
1.980
10,659
-0.01(-0.50%)
Feb 17, 2017
1.990
1.990
1.990
0
-0.01(-0.50%)
Feb 16, 2017
2.030
2.040
1.940
2.000
40,002
-0.04(-1.96%)
Feb 15, 2017
1.940
2.040
1.910
2.040
51,132
+0.08(+4.08%)
Feb 14, 2017
2.100
2.120
1.910
1.960
130,896
-0.14(-6.67%)
Feb 13, 2017
2.230
2.320
2.050
2.100
373,364
+0.03(+1.55%)
Feb 10, 2017
1.850
2.456
1.833
2.068
893,189
+0.23(+12.39%)
Feb 09, 2017
1.810
1.849
1.810
1.840
4,833
+0.03(+1.65%)
Feb 08, 2017
1.820
1.850
1.773
1.810
24,374
+0.03(+1.69%)
Feb 07, 2017
1.760
1.840
1.760
1.780
4,359
-0.01(-0.53%)
Feb 06, 2017
1.750
1.821
1.750
1.790
4,755
+0.03(+1.68%)
Feb 03, 2017
1.850
1.850
1.750
1.760
11,958
-0.08(-4.35%)
Feb 02, 2017
1.800
1.850
1.750
1.840
10,132
+0.01(+0.55%)
Feb 01, 2017
1.815
1.830
1.810
1.830
1,925
-0.02(-1.08%)
Jan 31, 2017
1.880
1.880
1.850
1.850
1,432
+0.05(+2.78%)
Jan 30, 2017
1.780
1.800
1.750
1.800
10,963
+0.04(+2.27%)
Jan 27, 2017
1.800
1.850
1.750
1.760
33,134
-0.04(-2.22%)
Jan 26, 2017
1.869
1.900
1.800
1.800
26,527
-0.05(-2.66%)
Jan 25, 2017
1.840
1.879
1.760
1.849
13,479
-0.04(-2.16%)
Jan 24, 2017
1.770
1.890
1.750
1.890
33,152
+0.11(+6.17%)
Jan 23, 2017
1.770
1.900
1.750
1.780
127,619
-0.01(-0.55%)
Jan 20, 2017
1.750
1.790
1.710
1.790
3,801
+0.07(+4.06%)
Jan 19, 2017
1.720
1.850
1.710
1.720
39,755
+0.01(+0.59%)
Jan 18, 2017
1.760
1.760
1.690
1.710
26,014
-0.04(-2.29%)
Jan 17, 2017
1.770
1.780
1.725
1.750
17,568
-0.02(-1.13%)
Jan 13, 2017
1.770
1.770
1.770
0
+0.02(+1.14%)
Jan 12, 2017
1.910
1.980
1.750
1.750
99,973
-0.04(-2.23%)
Jan 11, 2017
1.800
1.810
1.700
1.790
32,013
-0.07(-3.67%)
Jan 10, 2017
1.700
1.860
1.700
1.858
72,706
+0.17(+9.95%)
Jan 09, 2017
1.661
1.700
1.661
1.690
7,976
+0.03(+1.81%)
Jan 06, 2017
1.660
1.700
1.660
1.660
15,032
+0.01(+0.61%)
Jan 05, 2017
1.620
1.740
1.620
1.650
41,299
+0.02(+1.23%)
Jan 04, 2017
1.650
1.670
1.620
1.630
22,380
+0.01(+0.62%)
Jan 03, 2017
1.620
1.639
1.620
1.620
8,185
+0.01(+0.60%)
Dec 30, 2016
1.610
1.610
1.610
0
-0.01(-0.60%)
Dec 29, 2016
1.610
1.640
1.610
1.620
12,445
-0.01(-0.61%)
Dec 28, 2016
1.620
1.660
1.620
1.630
24,601
-0.00(-0.01%)
Dec 27, 2016
1.680
1.680
1.600
1.630
12,880
-0.01(-0.60%)
Dec 23, 2016
1.640
1.640
1.640
0
+0.02(+1.23%)
Dec 22, 2016
1.580
1.628
1.580
1.620
21,364
+0.03(+1.89%)
Dec 21, 2016
1.610
1.657
1.562
1.590
31,443
-0.05(-3.05%)
Dec 20, 2016
1.700
1.780
1.600
1.640
146,694
+0.12(+7.67%)
Dec 19, 2016
1.520
1.540
1.510
1.523
21,125
-0.01(-0.44%)
Dec 16, 2016
1.561
1.561
1.520
1.530
18,757
-0.04(-2.55%)
Dec 15, 2016
1.580
1.590
1.560
1.570
9,034
+0.00(+0.00%)
Dec 14, 2016
1.650
1.650
1.560
1.570
8,869
-0.01(-0.70%)
Dec 13, 2016
1.640
1.650
1.570
1.581
22,362
-0.03(-1.80%)
Dec 12, 2016
1.570
1.611
1.530
1.610
16,948
+0.04(+2.55%)
Dec 09, 2016
1.560
1.590
1.560
1.570
9,824
+0.01(+0.64%)
Dec 08, 2016
1.590
1.599
1.560
1.560
15,166
+0.01(+0.65%)
Dec 07, 2016
1.670
1.670
1.550
1.550
16,592
-0.10(-6.06%)
Dec 06, 2016
1.651
1.660
1.650
1.650
9,311
+0.00(+0.00%)
Dec 05, 2016
1.570
1.685
1.570
1.650
32,081
+0.06(+3.77%)
Dec 02, 2016
1.585
1.610
1.570
1.590
4,620
-0.03(-1.85%)
Dec 01, 2016
1.600
1.660
1.570
1.620
41,797
+0.05(+3.33%)
Nov 30, 2016
1.564
1.660
1.553
1.568
10,090
-0.03(-1.68%)
Nov 29, 2016
1.580
1.630
1.580
1.595
11,908
-0.01(-0.34%)
Nov 28, 2016
1.660
1.660
1.600
1.600
3,659
-0.05(-3.02%)
Nov 25, 2016
1.600
1.656
1.590
1.650
21,097
+0.08(+5.09%)
Nov 23, 2016
1.570
1.570
1.570
0
-0.03(-1.88%)
Nov 22, 2016
1.550
1.660
1.520
1.600
77,944
+0.06(+3.90%)
Nov 21, 2016
1.550
1.550
1.520
1.540
21,248
-0.01(-0.65%)
Nov 18, 2016
1.550
1.550
1.500
1.550
36,422
+0.00(+0.00%)
Nov 17, 2016
1.550
1.550
1.538
1.550
4,004
+0.01(+0.65%)
Nov 16, 2016
1.540
1.550
1.495
1.540
23,925
+0.01(+0.65%)
Nov 15, 2016
1.540
1.540
1.508
1.530
6,572
-0.01(-0.65%)
Nov 14, 2016
1.510
1.540
1.500
1.540
36,275
+0.04(+2.67%)
Nov 11, 2016
1.610
1.630
1.500
1.500
35,711
-0.09(-5.66%)
Nov 10, 2016
1.513
1.650
1.513
1.590
54,109
+0.10(+6.71%)
Nov 09, 2016
1.450
1.507
1.450
1.490
24,000
+0.04(+2.76%)
Nov 08, 2016
1.500
1.500
1.440
1.450
19,842
-0.04(-2.68%)
Nov 07, 2016
1.500
1.620
1.490
1.490
12,876
+0.02(+1.36%)
Nov 04, 2016
1.500
1.500
1.433
1.470
24,991
-0.01(-0.68%)
Nov 03, 2016
1.501
1.520
1.480
1.480
55,671
-0.03(-1.98%)
Nov 02, 2016
1.500
1.640
1.500
1.510
105,711
-0.00(-0.01%)
Nov 01, 2016
1.602
1.700
1.500
1.510
106,273
-0.09(-5.62%)
Oct 31, 2016
1.650
1.660
1.600
1.600
41,437
-0.03(-1.85%)
Oct 28, 2016
1.660
1.670
1.630
1.630
23,377
-0.03(-1.80%)
Oct 27, 2016
1.675
1.690
1.620
1.660
109,567
-0.02(-1.18%)
Oct 26, 2016
1.710
1.710
1.670
1.680
30,233
-0.00(-0.01%)
Oct 25, 2016
1.690
1.690
1.680
1.680
16,534
+0.00(+0.00%)
Oct 24, 2016
1.720
1.740
1.670
1.680
25,256
-0.02(-1.18%)
Oct 21, 2016
1.670
1.710
1.670
1.700
11,083
+0.03(+1.80%)
Oct 20, 2016
1.670
1.707
1.670
1.670
26,728
+0.00(+0.00%)
Oct 19, 2016
1.650
1.680
1.650
1.670
23,980
+0.02(+1.21%)
Oct 18, 2016
1.690
1.690
1.650
1.650
29,748
-0.01(-0.60%)
Oct 17, 2016
1.740
1.750
1.655
1.660
50,428
-0.08(-4.60%)
Oct 14, 2016
1.740
1.870
1.740
1.740
27,592
-0.01(-0.57%)
Oct 13, 2016
1.760
1.940
1.740
1.750
344,869
-0.01(-0.57%)
Oct 12, 2016
1.740
1.850
1.710
1.760
89,173
+0.03(+1.73%)
Oct 11, 2016
1.750
1.750
1.730
1.730
10,449
-0.02(-1.14%)
Oct 10, 2016
1.770
1.770
1.740
1.750
4,038
-0.03(-1.69%)
Oct 07, 2016
1.800
1.800
1.770
1.780
14,661
-0.02(-1.11%)
Oct 06, 2016
1.780
1.800
1.750
1.800
19,954
+0.05(+2.86%)
Oct 05, 2016
1.750
1.760
1.740
1.750
12,431
+0.01(+0.57%)
Oct 04, 2016
1.800
1.820
1.740
1.740
57,796
-0.09(-4.92%)
Oct 03, 2016
1.820
1.840
1.800
1.830
36,661
-0.01(-0.54%)
Sep 30, 2016
1.800
1.840
1.800
1.840
18,979
+0.03(+1.66%)
Sep 29, 2016
1.840
1.850
1.810
1.810
24,305
-0.02(-1.09%)
Sep 28, 2016
1.860
1.863
1.820
1.830
9,878
-0.04(-2.13%)
Sep 27, 2016
1.870
1.970
1.860
1.870
111,894
+0.07(+3.88%)
Sep 26, 2016
1.860
1.860
1.800
1.800
19,749
-0.05(-2.70%)
Sep 23, 2016
1.810
1.850
1.810
1.850
20,172
+0.04(+2.21%)
Sep 22, 2016
1.840
1.850
1.810
1.810
27,791
-0.02(-1.09%)
Sep 21, 2016
1.810
1.830
1.810
1.830
24,946
+0.00(+0.00%)
Sep 20, 2016
1.850
1.850
1.780
1.830
45,683
+0.05(+2.81%)
Sep 19, 2016
1.820
1.820
1.750
1.780
15,376
-0.05(-2.73%)
Sep 16, 2016
1.790
1.830
1.750
1.830
140,317
+0.03(+1.67%)
Sep 15, 2016
1.770
1.810
1.770
1.800
77,020
+0.02(+1.12%)
Sep 14, 2016
1.960
2.070
1.710
1.780
995,604
-0.05(-2.73%)
Sep 13, 2016
1.800
1.830
1.710
1.830
14,351
+0.03(+1.67%)
Sep 12, 2016
1.800
1.850
1.707
1.800
85,799
+0.05(+2.86%)
Sep 09, 2016
1.800
1.870
1.740
1.750
68,128
-0.08(-4.37%)
Sep 08, 2016
1.770
1.850
1.760
1.830
46,067
+0.10(+5.78%)
Sep 07, 2016
1.860
1.900
1.730
1.730
69,229
-0.06(-3.35%)
Sep 06, 2016
1.740
1.840
1.740
1.790
49,807
+0.07(+4.07%)
Sep 02, 2016
1.600
1.720
1.720
1.720
84,400
+0.10(+6.17%)
Sep 01, 2016
1.800
1.805
1.590
1.620
234,446
-0.13(-7.43%)
Aug 31, 2016
1.840
1.870
1.750
1.750
50,210
-0.02(-1.13%)
Aug 30, 2016
1.880
1.905
1.770
1.770
56,777
-0.11(-5.85%)
Aug 29, 2016
1.870
1.909
1.830
1.880
31,373
+0.01(+0.53%)
Aug 26, 2016
1.890
1.895
1.856
1.870
23,558
+0.01(+0.78%)
Aug 25, 2016
1.920
1.920
1.855
1.856
42,236
-0.06(-3.35%)
Aug 24, 2016
1.900
1.970
1.850
1.920
54,687
+0.10(+5.49%)
Aug 23, 2016
1.850
1.920
1.810
1.820
70,593
-0.04(-2.15%)
Aug 22, 2016
1.905
1.920
1.850
1.860
9,123
-0.04(-2.11%)
Aug 19, 2016
1.880
1.930
1.853
1.900
16,226
+0.05(+2.70%)
Aug 18, 2016
1.900
1.910
1.850
1.850
44,426
-0.03(-1.60%)
Aug 17, 2016
1.930
1.930
1.880
1.880
22,529
-0.04(-2.08%)
Aug 16, 2016
2.050
2.050
1.920
1.920
86,147
-0.11(-5.42%)
Aug 15, 2016
2.090
2.090
2.000
2.030
24,086
-0.05(-2.40%)
Aug 12, 2016
2.060
2.140
2.033
2.080
32,099
+0.05(+2.46%)
Aug 11, 2016
2.111
2.150
2.010
2.030
84,536
-0.05(-2.40%)
Aug 10, 2016
2.170
2.260
2.070
2.080
201,451
+0.01(+0.49%)
Aug 09, 2016
1.900
2.070
1.870
2.070
74,136
+0.17(+8.94%)
Aug 08, 2016
1.920
2.000
1.877
1.900
172,733
-0.01(-0.52%)
Aug 05, 2016
1.870
1.940
1.850
1.910
43,615
+0.06(+3.24%)
Aug 04, 2016
1.810
1.930
1.810
1.850
34,685
+0.04(+2.21%)
Aug 03, 2016
1.810
1.880
1.800
1.810
31,718
+0.00(+0.00%)
Aug 02, 2016
1.890
1.930
1.770
1.810
300,146
-0.14(-7.18%)
Aug 01, 2016
2.070
2.100
1.900
1.950
163,062
-0.11(-5.34%)
Jul 29, 2016
2.120
2.150
2.040
2.060
40,594
-0.04(-1.90%)
Jul 28, 2016
2.100
2.140
2.070
2.100
57,923
+0.01(+0.48%)
Jul 27, 2016
2.100
2.150
2.010
2.090
84,258
-0.01(-0.48%)
Jul 26, 2016
2.150
2.170
2.030
2.100
109,782
-0.03(-1.41%)
Jul 25, 2016
2.120
2.270
2.060
2.130
382,092
-0.01(-0.47%)
Jul 22, 2016
2.120
2.180
1.990
2.140
133,272
+0.04(+1.90%)
Jul 21, 2016
1.970
2.180
1.930
2.100
414,997
+0.15(+7.69%)
Jul 20, 2016
1.950
2.030
1.950
1.950
90,828
-0.01(-0.51%)
Jul 19, 2016
2.080
2.090
1.950
1.960
126,766
-0.10(-4.85%)
Jul 18, 2016
2.150
2.180
2.020
2.060
283,146
+0.08(+4.04%)
Jul 15, 2016
2.090
2.110
1.920
1.980
396,277
-0.13(-6.16%)
Jul 14, 2016
2.230
2.230
2.050
2.110
424,388
-0.14(-6.22%)
Jul 13, 2016
2.070
2.340
2.070
2.250
1,093,376
+0.18(+8.70%)
Jul 12, 2016
2.380
2.400
2.000
2.070
2,186,745
-0.30(-12.66%)
Jul 11, 2016
3.050
3.580
2.340
2.370
17,866,160
+0.80(+50.96%)
Jul 08, 2016
1.600
1.600
1.520
1.570
17,200
-0.06(-3.68%)
Jul 07, 2016
1.630
1.640
1.625
1.630
4,767
+0.00(+0.01%)
Jul 05, 2016
1.629
1.630
1.625
1.630
2,720
-0.01(-0.62%)
Jul 01, 2016
1.610
1.640
1.640
1.640
2,800
+0.04(+2.50%)
Jun 30, 2016
1.640
1.640
1.600
1.600
8,511
-0.01(-0.82%)
Jun 29, 2016
1.600
1.613
1.600
1.613
11,971
-0.03(-1.63%)
Jun 28, 2016
1.634
1.640
1.630
1.640
4,223
-0.02(-1.21%)
Jun 27, 2016
1.600
1.660
1.600
1.660
4,742
+0.05(+3.11%)
Jun 24, 2016
1.610
1.620
1.610
1.610
3,062
-0.01(-0.62%)
Jun 23, 2016
1.660
1.660
1.620
1.620
1,322
-0.02(-1.22%)
Jun 22, 2016
1.640
1.640
1.640
1.640
200
+0.02(+1.17%)
Jun 21, 2016
1.630
1.630
1.630
1.621
411
-0.03(-1.76%)
Jun 20, 2016
1.620
1.660
1.600
1.650
7,447
+0.05(+3.12%)
Jun 17, 2016
1.600
1.670
1.600
1.600
9,006
+0.00(+0.00%)
Jun 16, 2016
1.625
1.650
1.600
1.600
5,136
-0.06(-3.61%)
Jun 15, 2016
1.580
1.660
1.580
1.660
9,073
+0.07(+4.40%)
Jun 14, 2016
1.540
1.590
1.539
1.590
1,577
+0.01(+0.63%)
Jun 13, 2016
1.550
1.590
1.490
1.580
10,394
-0.01(-0.62%)
Jun 10, 2016
1.590
1.590
1.590
1.590
497
+0.01(+0.63%)
Jun 09, 2016
1.560
1.580
1.501
1.580
4,839
-0.02(-1.24%)
Jun 08, 2016
1.600
1.600
1.597
1.600
3,092
+0.03(+1.77%)
Jun 07, 2016
1.610
1.614
1.571
1.572
2,748
-0.03(-1.75%)
Jun 06, 2016
1.510
1.610
1.500
1.600
2,462
+0.01(+0.63%)
Jun 03, 2016
1.500
1.620
1.500
1.590
16,434
+0.08(+5.30%)
Jun 02, 2016
1.610
1.610
1.500
1.510
2,764
-0.09(-5.63%)
Jun 01, 2016
1.560
1.620
1.545
1.600
11,732
+0.03(+1.59%)
May 31, 2016
1.607
1.607
1.570
1.575
4,430
-0.06(-3.38%)
May 27, 2016
1.630
1.630
1.630
1.630
13,200
+0.01(+0.62%)
May 26, 2016
1.571
1.620
1.571
1.620
2,018
+0.00(+0.00%)
May 25, 2016
1.560
1.650
1.470
1.620
21,025
+0.12(+8.00%)
May 24, 2016
1.510
1.540
1.480
1.500
11,143
-0.04(-2.60%)
May 23, 2016
1.461
1.590
1.460
1.540
28,736
+0.07(+4.76%)
May 20, 2016
1.551
1.551
1.470
1.470
39,597
-0.07(-4.28%)
May 19, 2016
1.600
1.600
1.510
1.536
22,370
-0.07(-4.61%)
May 18, 2016
1.610
1.630
1.600
1.610
13,255
+0.00(+0.00%)
May 17, 2016
1.600
1.670
1.600
1.610
23,100
-0.02(-1.23%)
May 16, 2016
1.650
1.660
1.620
1.630
41,435
-0.05(-2.98%)
May 13, 2016
1.652
1.700
1.600
1.680
17,995
+0.00(+0.00%)
May 12, 2016
1.710
1.710
1.650
1.680
33,006
-0.07(-4.00%)
May 11, 2016
1.750
1.750
1.745
1.750
1,603
+0.00(+0.00%)
May 10, 2016
1.770
1.770
1.710
1.750
8,634
+0.00(+0.00%)
May 09, 2016
1.770
1.770
1.730
1.750
21,403
+0.00(+0.00%)
May 06, 2016
1.790
1.790
1.740
1.750
11,789
-0.04(-2.40%)
May 05, 2016
1.780
1.840
1.780
1.793
4,678
+0.00(+0.17%)
May 04, 2016
1.800
1.810
1.780
1.790
4,946
-0.02(-1.10%)
May 03, 2016
1.840
1.840
1.810
1.810
4,123
+0.01(+0.55%)
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.