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
Sportsman's Wareh
(NQ:
SPWH
)
3.080
-0.130 (-4.05%)
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, 2015
9.600
9.640
9.495
9.630
178,670
+0.02(+0.21%)
Apr 29, 2015
9.680
9.705
9.500
9.610
134,438
-0.10(-1.03%)
Apr 28, 2015
9.550
9.730
9.480
9.710
96,748
+0.11(+1.15%)
Apr 27, 2015
9.550
9.720
9.485
9.600
156,145
+0.07(+0.73%)
Apr 24, 2015
9.610
9.640
9.430
9.530
135,624
-0.01(-0.10%)
Apr 23, 2015
9.320
9.600
9.310
9.540
129,859
+0.18(+1.92%)
Apr 22, 2015
9.360
9.495
9.170
9.360
115,695
+0.00(+0.00%)
Apr 21, 2015
9.530
9.530
9.320
9.360
241,720
-0.15(-1.58%)
Apr 20, 2015
9.250
9.540
9.150
9.510
291,843
+0.26(+2.81%)
Apr 17, 2015
9.460
9.640
9.130
9.250
315,049
-0.31(-3.24%)
Apr 16, 2015
9.350
9.680
9.230
9.560
278,952
+0.16(+1.70%)
Apr 15, 2015
9.040
9.440
9.040
9.400
196,148
+0.39(+4.33%)
Apr 14, 2015
8.960
9.240
8.900
9.010
179,458
+0.08(+0.90%)
Apr 13, 2015
8.670
8.970
8.660
8.930
175,614
+0.28(+3.24%)
Apr 10, 2015
8.750
8.900
8.620
8.650
237,063
-0.10(-1.14%)
Apr 09, 2015
8.770
8.770
8.640
8.750
169,033
-0.03(-0.34%)
Apr 08, 2015
8.730
8.790
8.550
8.780
250,761
+0.08(+0.92%)
Apr 07, 2015
8.590
8.790
8.590
8.700
237,944
+0.09(+1.05%)
Apr 06, 2015
8.540
8.640
8.450
8.610
286,354
-0.10(-1.15%)
Apr 02, 2015
8.010
8.710
8.710
8.710
1,113,100
+0.74(+9.28%)
Apr 01, 2015
7.870
8.020
7.870
7.970
293,239
-0.02(-0.25%)
Mar 31, 2015
7.930
8.010
7.730
7.990
139,437
+0.01(+0.13%)
Mar 30, 2015
8.010
8.050
7.914
7.980
110,068
-0.01(-0.13%)
Mar 27, 2015
7.990
8.030
7.860
7.990
63,016
-0.01(-0.12%)
Mar 26, 2015
8.130
8.200
7.900
8.000
91,340
-0.12(-1.48%)
Mar 25, 2015
8.050
8.220
8.050
8.120
204,695
+0.05(+0.62%)
Mar 24, 2015
7.970
8.100
7.930
8.070
142,514
+0.10(+1.25%)
Mar 23, 2015
7.990
8.130
7.861
7.970
167,151
-0.11(-1.36%)
Mar 20, 2015
8.080
8.250
7.970
8.080
164,339
+0.08(+1.00%)
Mar 19, 2015
8.010
8.100
7.870
8.000
169,573
-0.01(-0.12%)
Mar 18, 2015
7.940
8.040
7.870
8.010
198,954
+0.05(+0.63%)
Mar 17, 2015
7.920
8.070
7.890
7.960
200,198
+0.03(+0.38%)
Mar 16, 2015
7.820
8.070
7.775
7.930
292,152
+0.21(+2.72%)
Mar 13, 2015
7.740
7.850
7.690
7.720
80,898
-0.03(-0.39%)
Mar 12, 2015
7.770
7.820
7.660
7.750
152,266
+0.00(+0.00%)
Mar 11, 2015
7.710
7.830
7.690
7.750
232,042
+0.07(+0.91%)
Mar 10, 2015
7.740
7.750
7.650
7.680
134,548
-0.07(-0.90%)
Mar 09, 2015
7.840
7.840
7.700
7.750
130,639
-0.05(-0.64%)
Mar 06, 2015
7.750
7.800
7.690
7.800
144,283
+0.02(+0.26%)
Mar 05, 2015
7.720
7.830
7.660
7.780
82,458
+0.06(+0.78%)
Mar 04, 2015
7.600
7.810
7.600
7.720
207,813
+0.12(+1.58%)
Mar 03, 2015
7.510
7.770
7.500
7.600
158,707
+0.09(+1.20%)
Mar 02, 2015
7.400
7.600
7.380
7.510
257,098
+0.15(+2.04%)
Feb 27, 2015
7.430
7.440
7.350
7.360
193,560
-0.07(-0.94%)
Feb 26, 2015
7.280
7.470
7.250
7.430
258,130
+0.14(+1.92%)
Feb 25, 2015
7.240
7.350
6.805
7.290
112,974
+0.06(+0.83%)
Feb 24, 2015
7.170
7.280
7.040
7.230
203,880
+0.07(+0.98%)
Feb 23, 2015
7.160
7.370
6.936
7.160
760,616
+0.00(+0.00%)
Feb 20, 2015
7.230
7.300
7.150
7.160
70,395
-0.04(-0.56%)
Feb 19, 2015
7.240
7.300
7.170
7.200
23,522
-0.08(-1.10%)
Feb 18, 2015
7.190
7.310
7.110
7.280
75,217
+0.06(+0.83%)
Feb 17, 2015
7.220
7.290
7.050
7.220
56,902
+0.00(+0.00%)
Feb 13, 2015
7.180
7.220
7.220
7.220
81,300
+0.01(+0.14%)
Feb 12, 2015
7.330
7.360
7.040
7.210
118,265
-0.10(-1.37%)
Feb 11, 2015
7.320
7.360
7.270
7.310
64,985
+0.01(+0.14%)
Feb 10, 2015
7.250
7.340
7.220
7.300
127,901
+0.04(+0.55%)
Feb 09, 2015
7.370
7.380
7.240
7.260
158,294
-0.16(-2.16%)
Feb 06, 2015
7.300
7.420
7.260
7.420
158,438
+0.10(+1.37%)
Feb 05, 2015
7.250
7.400
7.250
7.320
158,135
+0.05(+0.69%)
Feb 04, 2015
7.300
7.390
7.190
7.270
124,198
-0.02(-0.27%)
Feb 03, 2015
7.290
7.420
7.230
7.290
231,308
+0.00(+0.00%)
Feb 02, 2015
7.170
7.338
7.010
7.290
226,914
+0.16(+2.24%)
Jan 30, 2015
7.190
7.310
7.060
7.130
380,398
-0.07(-0.97%)
Jan 29, 2015
7.030
7.230
6.946
7.200
144,158
+0.16(+2.27%)
Jan 28, 2015
6.770
7.140
6.620
7.040
176,692
+0.28(+4.14%)
Jan 27, 2015
6.760
6.914
6.570
6.760
54,333
-0.07(-1.02%)
Jan 26, 2015
6.890
6.960
6.690
6.830
96,505
-0.06(-0.87%)
Jan 23, 2015
6.700
6.970
6.600
6.890
116,977
+0.22(+3.30%)
Jan 22, 2015
6.390
6.700
6.390
6.670
136,277
+0.34(+5.37%)
Jan 21, 2015
6.310
6.360
6.150
6.330
130,263
+0.04(+0.64%)
Jan 20, 2015
6.580
6.610
6.195
6.290
204,636
-0.08(-1.26%)
Jan 16, 2015
6.300
6.450
6.220
6.370
153,680
+0.03(+0.47%)
Jan 15, 2015
6.520
6.520
6.210
6.340
183,650
-0.16(-2.46%)
Jan 14, 2015
6.470
6.560
6.280
6.500
177,482
-0.08(-1.22%)
Jan 13, 2015
7.030
7.230
6.510
6.580
260,676
-0.46(-6.53%)
Jan 12, 2015
7.430
7.480
7.040
7.040
175,981
-0.41(-5.50%)
Jan 09, 2015
7.470
7.510
7.310
7.450
109,023
+0.00(+0.00%)
Jan 08, 2015
7.480
7.540
7.360
7.450
170,125
-0.04(-0.53%)
Jan 07, 2015
7.210
7.500
7.120
7.490
156,282
+0.29(+4.03%)
Jan 06, 2015
7.400
7.400
7.113
7.200
150,290
-0.16(-2.17%)
Jan 05, 2015
7.560
7.570
7.140
7.360
186,934
-0.03(-0.41%)
Jan 02, 2015
7.320
7.410
6.950
7.390
203,560
+0.07(+0.96%)
Dec 31, 2014
7.240
7.320
7.320
7.320
129,300
+0.13(+1.81%)
Dec 30, 2014
7.200
7.320
7.170
7.190
134,141
+0.00(+0.00%)
Dec 29, 2014
7.100
7.320
7.100
7.190
126,661
+0.06(+0.84%)
Dec 26, 2014
7.200
7.460
7.080
7.130
187,453
-0.02(-0.28%)
Dec 24, 2014
7.380
7.150
7.150
7.150
220,900
-0.24(-3.25%)
Dec 23, 2014
7.410
7.490
7.240
7.390
113,995
-0.02(-0.27%)
Dec 22, 2014
7.360
7.470
7.270
7.410
68,218
+0.04(+0.54%)
Dec 19, 2014
7.350
7.500
7.280
7.370
262,515
+0.00(+0.00%)
Dec 18, 2014
7.430
7.590
7.270
7.370
176,859
+0.12(+1.66%)
Dec 17, 2014
7.000
7.280
6.860
7.250
157,005
+0.25(+3.57%)
Dec 16, 2014
7.080
7.260
6.987
7.000
95,358
-0.07(-0.99%)
Dec 15, 2014
7.310
7.380
6.940
7.070
160,319
-0.24(-3.28%)
Dec 12, 2014
7.450
7.600
7.280
7.310
93,874
-0.20(-2.66%)
Dec 11, 2014
7.400
7.595
7.300
7.510
193,976
+0.14(+1.90%)
Dec 10, 2014
7.630
7.777
7.350
7.370
326,347
-0.23(-3.03%)
Dec 09, 2014
7.460
7.740
7.401
7.600
185,695
+0.09(+1.20%)
Dec 08, 2014
7.400
7.550
7.350
7.510
191,719
+0.11(+1.49%)
Dec 05, 2014
7.020
7.760
6.700
7.400
846,680
-0.29(-3.77%)
Dec 04, 2014
8.040
8.240
7.619
7.690
561,465
-0.41(-5.06%)
Dec 03, 2014
7.560
8.320
7.520
8.100
823,310
+0.51(+6.72%)
Dec 02, 2014
7.050
7.710
7.020
7.590
438,616
+0.57(+8.12%)
Dec 01, 2014
7.070
7.170
6.970
7.020
237,078
-0.03(-0.43%)
Nov 28, 2014
7.150
7.150
6.970
7.050
226,162
+0.06(+0.86%)
Nov 26, 2014
7.050
6.990
6.990
6.990
130,600
-0.02(-0.29%)
Nov 25, 2014
6.990
7.190
6.960
7.010
189,517
-0.09(-1.27%)
Nov 24, 2014
7.000
7.202
6.981
7.100
92,440
+0.08(+1.14%)
Nov 21, 2014
7.170
7.236
6.910
7.020
122,102
-0.07(-0.99%)
Nov 20, 2014
6.850
7.170
6.840
7.090
49,610
+0.24(+3.50%)
Nov 19, 2014
6.850
6.930
6.810
6.850
52,768
-0.05(-0.72%)
Nov 18, 2014
6.900
7.000
6.850
6.900
79,958
-0.01(-0.14%)
Nov 17, 2014
7.250
7.250
6.900
6.910
85,020
-0.14(-1.99%)
Nov 14, 2014
7.010
7.100
6.960
7.050
61,629
+0.02(+0.28%)
Nov 13, 2014
7.200
7.259
7.000
7.030
80,664
-0.20(-2.77%)
Nov 12, 2014
7.190
7.260
7.160
7.230
114,238
+0.04(+0.56%)
Nov 11, 2014
7.210
7.390
7.100
7.190
205,520
+0.03(+0.42%)
Nov 10, 2014
7.060
7.180
7.060
7.160
160,644
+0.07(+0.99%)
Nov 07, 2014
6.880
7.150
6.880
7.090
269,301
+0.19(+2.75%)
Nov 06, 2014
6.880
7.000
6.820
6.900
119,387
-0.01(-0.14%)
Nov 05, 2014
6.950
7.039
6.800
6.910
108,433
+0.00(+0.00%)
Nov 04, 2014
7.040
7.150
6.880
6.910
191,001
-0.13(-1.85%)
Nov 03, 2014
7.020
7.170
7.020
7.040
162,674
+0.05(+0.72%)
Oct 31, 2014
7.180
7.190
6.890
6.990
125,825
-0.10(-1.41%)
Oct 30, 2014
7.170
7.200
7.030
7.090
226,680
-0.04(-0.56%)
Oct 29, 2014
7.120
7.200
7.060
7.130
85,325
-0.01(-0.14%)
Oct 28, 2014
7.150
7.220
7.095
7.140
161,562
-0.01(-0.14%)
Oct 27, 2014
7.200
7.120
7.120
7.150
171,238
+0.03(+0.42%)
Oct 24, 2014
7.010
7.290
6.960
7.120
223,425
+0.08(+1.14%)
Oct 23, 2014
7.300
7.300
6.850
7.040
270,694
-0.22(-3.03%)
Oct 22, 2014
7.130
7.420
7.130
7.260
167,446
+0.12(+1.68%)
Oct 21, 2014
7.210
7.250
7.025
7.140
156,222
-0.06(-0.83%)
Oct 20, 2014
7.080
7.420
7.080
7.200
99,669
+0.06(+0.84%)
Oct 17, 2014
7.480
7.670
7.040
7.140
184,452
-0.28(-3.77%)
Oct 16, 2014
7.300
7.860
7.170
7.420
234,440
+0.03(+0.41%)
Oct 15, 2014
7.220
7.470
7.170
7.390
234,613
+0.01(+0.14%)
Oct 14, 2014
7.310
7.500
7.290
7.380
282,152
+0.10(+1.37%)
Oct 13, 2014
7.640
7.680
7.100
7.280
270,102
-0.39(-5.08%)
Oct 10, 2014
7.340
7.800
7.300
7.670
326,161
+0.29(+3.93%)
Oct 09, 2014
7.160
7.410
7.020
7.380
267,578
+0.18(+2.50%)
Oct 08, 2014
7.060
7.210
6.970
7.200
158,713
+0.13(+1.84%)
Oct 07, 2014
7.060
7.150
6.940
7.070
258,945
-0.03(-0.42%)
Oct 06, 2014
7.240
7.340
6.970
7.100
231,536
-0.10(-1.39%)
Oct 03, 2014
6.860
7.230
6.860
7.200
348,457
+0.35(+5.11%)
Oct 02, 2014
6.480
6.870
6.480
6.850
154,561
+0.40(+6.20%)
Oct 01, 2014
6.700
6.750
6.400
6.450
197,024
-0.29(-4.23%)
Sep 30, 2014
6.770
6.880
6.650
6.735
262,246
-0.06(-0.96%)
Sep 29, 2014
6.900
6.910
6.700
6.800
271,403
-0.04(-0.58%)
Sep 26, 2014
7.030
7.030
6.820
6.840
198,331
-0.22(-3.12%)
Sep 25, 2014
6.960
7.250
6.875
7.060
373,345
+0.18(+2.62%)
Sep 24, 2014
6.640
6.890
6.550
6.880
225,504
+0.26(+3.93%)
Sep 23, 2014
6.340
6.700
6.310
6.620
125,304
+0.33(+5.25%)
Sep 22, 2014
6.450
6.520
6.260
6.290
241,862
-0.08(-1.26%)
Sep 19, 2014
6.630
6.875
6.330
6.370
263,708
-0.26(-3.92%)
Sep 18, 2014
6.830
6.868
6.550
6.630
231,201
-0.17(-2.50%)
Sep 17, 2014
6.950
7.155
6.760
6.800
356,091
+0.01(+0.15%)
Sep 16, 2014
6.780
6.870
6.500
6.790
243,000
-0.02(-0.29%)
Sep 15, 2014
6.930
6.940
6.630
6.810
361,563
-0.15(-2.16%)
Sep 12, 2014
6.760
7.460
6.700
6.960
1,937,676
+0.92(+15.23%)
Sep 11, 2014
5.770
6.150
5.732
6.040
314,005
+0.22(+3.78%)
Sep 10, 2014
5.920
5.920
5.745
5.820
190,431
-0.07(-1.19%)
Sep 09, 2014
5.600
5.910
5.520
5.890
188,400
+0.27(+4.80%)
Sep 08, 2014
5.660
5.890
5.560
5.620
174,474
-0.04(-0.71%)
Sep 05, 2014
5.720
5.770
5.530
5.660
124,967
-0.10(-1.74%)
Sep 04, 2014
5.520
5.860
5.520
5.760
146,188
+0.24(+4.35%)
Sep 03, 2014
5.690
5.750
5.430
5.520
444,539
-0.19(-3.33%)
Sep 02, 2014
6.000
6.000
5.630
5.710
330,232
-0.30(-4.99%)
Aug 29, 2014
6.020
6.010
6.010
6.010
239,300
+0.02(+0.33%)
Aug 28, 2014
6.040
6.090
5.900
5.990
191,766
-0.05(-0.83%)
Aug 27, 2014
6.150
6.150
5.945
6.040
279,001
-0.07(-1.15%)
Aug 26, 2014
6.040
6.190
5.950
6.110
311,297
+0.11(+1.83%)
Aug 25, 2014
6.240
6.240
5.950
6.000
217,850
-0.17(-2.76%)
Aug 22, 2014
6.120
6.390
6.040
6.170
329,319
+0.08(+1.31%)
Aug 21, 2014
6.200
6.200
6.010
6.090
169,121
-0.08(-1.30%)
Aug 20, 2014
6.420
6.420
6.000
6.170
328,655
-0.13(-2.06%)
Aug 19, 2014
6.260
6.450
6.250
6.300
273,703
+0.09(+1.45%)
Aug 18, 2014
6.310
6.570
6.120
6.210
550,082
+0.16(+2.64%)
Aug 15, 2014
6.160
6.180
5.890
6.050
378,827
-0.06(-0.98%)
Aug 14, 2014
5.990
6.140
5.910
6.110
233,979
+0.16(+2.69%)
Aug 13, 2014
5.750
5.990
5.750
5.950
159,655
+0.20(+3.48%)
Aug 12, 2014
6.060
6.060
5.740
5.750
141,106
-0.21(-3.52%)
Aug 11, 2014
5.940
6.070
5.750
5.960
159,701
+0.00(+0.00%)
Aug 08, 2014
5.840
5.995
5.710
5.960
143,552
+0.09(+1.53%)
Aug 07, 2014
5.950
6.140
5.830
5.870
415,964
+0.41(+7.51%)
Aug 06, 2014
5.520
5.640
5.430
5.460
107,974
-0.06(-1.09%)
Aug 05, 2014
5.600
5.675
5.430
5.520
248,103
-0.10(-1.78%)
Aug 04, 2014
5.790
5.946
5.500
5.620
176,720
-0.17(-2.94%)
Aug 01, 2014
5.820
6.070
5.750
5.790
148,007
+0.00(+0.00%)
Jul 31, 2014
6.070
6.100
5.750
5.790
264,535
-0.30(-4.93%)
Jul 30, 2014
6.200
6.240
6.060
6.090
128,491
-0.09(-1.46%)
Jul 29, 2014
6.260
6.380
6.150
6.180
139,526
-0.09(-1.44%)
Jul 28, 2014
6.110
6.260
6.110
6.270
196,009
+0.17(+2.79%)
Jul 25, 2014
6.060
6.170
6.010
6.100
151,515
+0.03(+0.49%)
Jul 24, 2014
6.050
6.150
6.030
6.070
121,713
+0.05(+0.83%)
Jul 23, 2014
6.140
6.140
6.000
6.020
236,463
-0.09(-1.47%)
Jul 22, 2014
6.370
6.390
6.060
6.110
320,729
-0.26(-4.08%)
Jul 21, 2014
6.500
6.550
6.350
6.370
142,159
-0.15(-2.30%)
Jul 18, 2014
6.620
6.700
6.470
6.520
171,693
-0.12(-1.81%)
Jul 17, 2014
6.450
6.870
6.300
6.640
335,640
+0.19(+2.95%)
Jul 16, 2014
7.050
7.220
6.350
6.450
576,947
-0.55(-7.86%)
Jul 15, 2014
7.150
7.300
6.960
7.000
238,617
-0.14(-1.96%)
Jul 14, 2014
7.340
7.470
7.115
7.140
166,061
-0.14(-1.92%)
Jul 11, 2014
7.770
7.770
7.250
7.280
281,959
-0.47(-6.06%)
Jul 10, 2014
7.720
7.800
7.700
7.750
289,133
+0.02(+0.26%)
Jul 09, 2014
7.820
7.820
7.710
7.730
122,290
-0.09(-1.15%)
Jul 08, 2014
7.830
7.968
7.750
7.820
131,209
+0.01(+0.13%)
Jul 07, 2014
8.000
8.040
7.810
7.810
131,062
-0.19(-2.38%)
Jul 03, 2014
7.780
8.000
8.000
8.000
179,800
+0.27(+3.49%)
Jul 02, 2014
7.820
7.910
7.720
7.730
275,345
-0.05(-0.64%)
Jul 01, 2014
8.000
8.170
7.690
7.780
603,120
-0.22(-2.75%)
Jun 30, 2014
8.040
8.190
7.920
8.000
386,101
+0.12(+1.52%)
Jun 27, 2014
8.120
8.410
7.880
7.880
1,712,767
-0.27(-3.31%)
Jun 26, 2014
8.200
8.320
8.110
8.150
105,391
-0.09(-1.09%)
Jun 25, 2014
8.440
8.510
8.150
8.240
146,945
-0.24(-2.83%)
Jun 24, 2014
8.440
8.730
8.360
8.480
266,199
-0.02(-0.24%)
Jun 23, 2014
8.080
8.630
8.080
8.500
290,044
+0.41(+5.07%)
Jun 20, 2014
8.200
8.340
8.000
8.090
886,233
-0.07(-0.86%)
Jun 19, 2014
8.120
8.300
8.003
8.160
158,533
+0.16(+2.00%)
Jun 18, 2014
8.100
8.149
7.880
8.000
273,581
-0.08(-0.99%)
Jun 17, 2014
8.680
8.780
8.050
8.080
355,011
-0.47(-5.50%)
Jun 16, 2014
8.660
8.970
8.484
8.550
250,534
-0.06(-0.70%)
Jun 13, 2014
8.740
8.790
8.460
8.610
159,328
-0.09(-1.03%)
Jun 12, 2014
8.890
8.960
8.600
8.700
235,187
-0.19(-2.14%)
Jun 11, 2014
8.890
9.110
8.500
8.890
333,540
+0.29(+3.37%)
Jun 10, 2014
9.000
9.150
8.500
8.600
333,596
-0.58(-6.32%)
Jun 06, 2014
9.310
9.310
9.070
9.180
114,511
-0.02(-0.22%)
Jun 05, 2014
9.120
9.300
9.020
9.200
104,487
-0.06(-0.65%)
Jun 04, 2014
9.170
9.320
9.170
9.260
124,350
+0.03(+0.33%)
Jun 03, 2014
9.330
9.435
9.180
9.230
291,747
-0.01(-0.11%)
Jun 02, 2014
9.220
9.450
9.074
9.240
90,986
+0.01(+0.11%)
May 30, 2014
9.120
9.500
9.000
9.230
322,818
+0.14(+1.54%)
May 29, 2014
9.000
9.120
8.950
9.090
134,421
+0.09(+1.00%)
May 28, 2014
9.380
9.380
8.900
9.000
390,001
-0.26(-2.81%)
May 27, 2014
9.130
9.400
9.130
9.260
306,657
+0.18(+1.98%)
May 23, 2014
8.890
9.080
9.080
9.080
683,700
+1.22(+15.52%)
May 22, 2014
7.790
7.979
7.770
7.860
45,818
-0.02(-0.25%)
May 21, 2014
8.260
8.280
7.880
7.880
98,718
+0.13(+1.68%)
May 20, 2014
9.300
9.300
7.750
7.750
394,984
-1.46(-15.85%)
May 19, 2014
9.140
9.400
9.000
9.210
48,858
-0.11(-1.18%)
May 16, 2014
9.270
9.430
9.250
9.320
502,061
-0.04(-0.48%)
May 15, 2014
9.620
9.620
9.250
9.365
104,547
-0.11(-1.11%)
May 14, 2014
9.640
9.690
9.400
9.470
246,713
-0.03(-0.32%)
May 13, 2014
9.770
9.770
9.500
9.500
127,905
-0.05(-0.52%)
May 12, 2014
10.00
10.02
9.500
9.550
286,336
-0.55(-5.45%)
May 09, 2014
9.610
10.14
9.600
10.10
36,322
+0.46(+4.77%)
May 08, 2014
9.650
9.840
9.480
9.640
41,292
+0.16(+1.69%)
May 07, 2014
9.520
10.06
9.320
9.480
158,582
-0.16(-1.66%)
May 06, 2014
9.610
9.780
9.560
9.640
167,854
-0.17(-1.73%)
May 05, 2014
9.880
10.10
9.800
9.810
114,251
-0.27(-2.68%)
May 02, 2014
10.05
10.18
9.780
10.08
83,362
-0.17(-1.66%)
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.