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, 2018
5.150
5.300
4.950
4.990
309,202
-0.14(-2.73%)
Apr 27, 2018
5.240
5.280
5.025
5.130
324,696
-0.10(-1.91%)
Apr 26, 2018
5.070
5.270
5.050
5.230
338,906
+0.19(+3.77%)
Apr 25, 2018
5.090
5.099
4.720
5.040
672,504
-0.15(-2.89%)
Apr 24, 2018
5.130
5.340
5.090
5.190
524,767
+0.05(+0.97%)
Apr 23, 2018
4.940
5.260
4.900
5.140
621,662
+0.18(+3.63%)
Apr 20, 2018
4.870
5.005
4.800
4.960
232,154
+0.08(+1.64%)
Apr 19, 2018
4.940
4.990
4.760
4.880
165,331
-0.05(-1.01%)
Apr 18, 2018
4.890
5.040
4.890
4.930
170,959
+0.04(+0.82%)
Apr 17, 2018
5.010
5.020
4.810
4.890
366,356
-0.10(-2.00%)
Apr 16, 2018
5.000
5.050
4.900
4.990
205,699
+0.00(+0.00%)
Apr 13, 2018
5.090
5.140
4.880
4.990
277,848
-0.10(-1.96%)
Apr 12, 2018
4.940
5.190
4.793
5.090
481,727
+0.19(+3.88%)
Apr 11, 2018
4.870
4.980
4.485
4.900
258,673
+0.01(+0.20%)
Apr 10, 2018
4.940
5.010
4.840
4.890
455,313
-0.02(-0.41%)
Apr 09, 2018
5.010
5.010
4.839
4.910
405,361
-0.08(-1.60%)
Apr 06, 2018
4.790
5.050
4.720
4.990
745,175
+0.19(+3.96%)
Apr 05, 2018
4.600
4.840
4.520
4.800
795,066
+0.21(+4.58%)
Apr 04, 2018
4.200
4.620
4.200
4.590
753,677
+0.35(+8.25%)
Apr 03, 2018
3.990
4.500
3.990
4.240
952,145
+0.25(+6.27%)
Apr 02, 2018
4.070
4.250
3.900
3.990
810,188
-0.09(-2.21%)
Mar 29, 2018
4.080
4.080
4.080
0
-0.06(-1.45%)
Mar 28, 2018
3.830
4.225
3.830
4.140
3,467,740
+0.33(+8.66%)
Mar 27, 2018
3.800
3.950
3.750
3.810
1,418,056
+0.04(+1.06%)
Mar 26, 2018
3.770
3.880
3.750
3.770
900,235
+0.06(+1.62%)
Mar 23, 2018
3.820
3.890
3.670
3.710
783,851
-0.12(-3.13%)
Mar 22, 2018
3.820
3.900
3.720
3.830
542,823
+0.01(+0.26%)
Mar 21, 2018
3.820
3.920
3.760
3.820
414,195
-0.01(-0.26%)
Mar 20, 2018
3.940
3.960
3.800
3.830
623,490
-0.09(-2.30%)
Mar 19, 2018
4.040
4.050
3.850
3.920
521,057
-0.12(-2.97%)
Mar 16, 2018
4.020
4.130
3.980
4.040
714,244
+0.03(+0.75%)
Mar 15, 2018
4.570
4.600
3.830
4.010
2,038,126
-0.74(-15.58%)
Mar 14, 2018
4.850
4.860
4.700
4.750
210,527
-0.10(-2.06%)
Mar 13, 2018
4.730
4.965
4.700
4.850
271,554
+0.10(+2.11%)
Mar 12, 2018
4.750
4.850
4.720
4.750
316,783
-0.01(-0.21%)
Mar 09, 2018
4.880
4.950
4.700
4.760
313,179
-0.10(-2.06%)
Mar 08, 2018
5.110
5.110
4.850
4.860
204,124
-0.23(-4.52%)
Mar 07, 2018
5.000
5.110
4.896
5.090
354,823
+0.07(+1.39%)
Mar 06, 2018
5.110
5.242
4.980
5.020
262,161
-0.08(-1.57%)
Mar 05, 2018
5.010
5.230
4.960
5.100
217,841
+0.07(+1.39%)
Mar 02, 2018
4.970
5.095
4.910
5.030
258,716
+0.02(+0.40%)
Mar 01, 2018
4.860
5.060
4.770
5.010
499,994
+0.16(+3.30%)
Feb 28, 2018
5.070
5.090
4.640
4.850
657,637
-0.23(-4.53%)
Feb 27, 2018
5.150
5.190
4.920
5.080
156,421
-0.05(-0.97%)
Feb 26, 2018
5.080
5.160
4.950
5.130
323,326
+0.08(+1.58%)
Feb 23, 2018
5.110
5.160
5.025
5.050
191,843
-0.03(-0.59%)
Feb 22, 2018
5.060
5.080
174,772
-0.07(-1.36%)
Feb 21, 2018
5.180
5.260
5.080
5.150
153,784
+0.00(+0.00%)
Feb 20, 2018
5.250
5.270
5.080
5.150
334,919
-0.10(-1.90%)
Feb 16, 2018
5.250
5.250
5.250
0
+0.24(+4.79%)
Feb 15, 2018
5.010
5.030
5.010
5.010
310,439
+0.04(+0.80%)
Feb 14, 2018
5.035
4.760
4.970
307,854
+0.13(+2.69%)
Feb 13, 2018
4.690
4.890
4.400
4.840
448,209
+0.04(+0.83%)
Feb 12, 2018
5.320
5.320
4.790
4.800
484,473
-0.29(-5.70%)
Feb 09, 2018
5.050
5.140
4.950
5.090
366,393
+0.09(+1.80%)
Feb 08, 2018
5.020
5.090
4.950
5.000
277,070
+0.00(+0.00%)
Feb 07, 2018
4.930
5.010
4.930
5.000
530,803
+0.08(+1.63%)
Feb 06, 2018
4.810
5.030
4.810
4.920
588,142
+0.03(+0.61%)
Feb 05, 2018
4.890
4.960
4.845
4.890
258,821
-0.02(-0.41%)
Feb 02, 2018
4.900
4.980
4.820
4.910
335,070
+0.00(+0.00%)
Feb 01, 2018
5.030
5.030
4.800
4.910
271,108
-0.16(-3.16%)
Jan 31, 2018
5.200
5.210
5.070
5.070
269,861
-0.10(-1.93%)
Jan 30, 2018
5.210
5.220
5.140
5.170
288,436
-0.06(-1.15%)
Jan 29, 2018
5.170
5.290
5.150
5.230
258,207
+0.03(+0.58%)
Jan 26, 2018
5.120
5.330
5.064
5.200
204,019
+0.09(+1.76%)
Jan 25, 2018
5.340
5.340
5.100
5.110
453,563
-0.25(-4.66%)
Jan 24, 2018
5.400
5.460
5.270
5.360
293,822
-0.03(-0.56%)
Jan 23, 2018
5.590
5.640
5.330
5.390
318,777
-0.20(-3.58%)
Jan 22, 2018
5.520
5.620
5.450
5.590
377,456
+0.08(+1.45%)
Jan 19, 2018
5.430
5.605
5.360
5.510
395,651
+0.10(+1.85%)
Jan 18, 2018
5.360
5.470
5.310
5.410
274,647
+0.05(+0.93%)
Jan 17, 2018
5.350
5.530
5.280
5.360
679,035
+0.05(+0.94%)
Jan 16, 2018
5.420
5.500
5.250
5.310
558,523
-0.05(-0.93%)
Jan 12, 2018
5.360
5.360
5.360
0
-0.05(-0.92%)
Jan 11, 2018
5.270
5.420
5.110
5.410
782,783
+0.14(+2.66%)
Jan 10, 2018
5.270
530,597
-0.06(-1.13%)
Jan 09, 2018
5.620
5.620
5.280
5.330
660,659
-0.38(-6.65%)
Jan 08, 2018
5.750
5.850
5.605
5.710
851,846
-0.06(-1.04%)
Jan 05, 2018
6.140
6.140
5.680
5.770
813,116
-0.33(-5.41%)
Jan 04, 2018
6.480
6.030
6.100
1,644,057
-0.33(-5.13%)
Jan 03, 2018
6.690
6.780
6.410
6.430
714,360
-0.31(-4.60%)
Jan 02, 2018
6.680
6.990
6.640
6.740
747,623
+0.13(+1.97%)
Dec 29, 2017
6.610
6.610
6.610
0
-0.08(-1.20%)
Dec 28, 2017
6.600
6.790
6.560
6.690
573,276
+0.12(+1.83%)
Dec 27, 2017
6.500
6.655
6.400
6.570
814,354
+0.18(+2.82%)
Dec 26, 2017
6.150
6.440
6.150
6.390
509,397
+0.25(+4.07%)
Dec 22, 2017
6.140
6.230
6.051
6.140
288,513
-0.03(-0.49%)
Dec 21, 2017
6.120
6.240
6.020
6.170
482,055
+0.07(+1.15%)
Dec 20, 2017
5.970
6.120
5.890
6.100
704,063
+0.21(+3.57%)
Dec 19, 2017
5.830
5.990
5.800
5.890
366,155
+0.05(+0.86%)
Dec 18, 2017
5.840
5.950
5.640
5.840
570,418
+0.01(+0.17%)
Dec 15, 2017
5.680
5.890
5.611
5.830
750,553
+0.15(+2.64%)
Dec 14, 2017
5.740
5.820
5.600
5.680
523,847
-0.05(-0.87%)
Dec 13, 2017
5.420
5.740
5.386
5.730
882,751
+0.29(+5.33%)
Dec 12, 2017
5.390
5.510
5.390
5.440
1,094,877
+0.03(+0.55%)
Dec 11, 2017
5.450
5.470
5.320
5.410
472,777
-0.04(-0.73%)
Dec 08, 2017
5.240
5.465
5.150
5.450
702,547
+0.18(+3.42%)
Dec 07, 2017
5.200
5.395
5.155
5.270
370,633
+0.10(+1.93%)
Dec 06, 2017
5.240
5.260
5.100
5.170
264,436
-0.04(-0.77%)
Dec 05, 2017
5.500
5.500
5.140
5.210
642,910
-0.21(-3.87%)
Dec 04, 2017
5.250
5.490
5.250
5.420
882,884
+0.20(+3.83%)
Dec 01, 2017
5.040
5.240
4.980
5.220
955,343
+0.18(+3.57%)
Nov 30, 2017
5.160
5.270
4.880
5.040
796,933
-0.14(-2.70%)
Nov 29, 2017
5.050
5.330
5.050
5.180
993,557
+0.11(+2.17%)
Nov 28, 2017
4.630
5.160
4.590
5.070
1,324,385
+0.43(+9.27%)
Nov 27, 2017
4.600
4.680
4.520
4.640
550,741
+0.03(+0.65%)
Nov 24, 2017
4.560
4.660
4.460
4.610
310,917
+0.09(+1.99%)
Nov 22, 2017
4.620
4.660
4.490
4.520
512,628
-0.08(-1.74%)
Nov 21, 2017
4.630
4.700
4.460
4.600
868,118
-0.03(-0.65%)
Nov 20, 2017
4.700
4.950
4.601
4.630
1,730,669
-0.05(-1.07%)
Nov 17, 2017
3.900
4.750
3.720
4.680
4,957,512
+0.70(+17.59%)
Nov 16, 2017
3.950
4.120
3.900
3.980
938,131
+0.02(+0.51%)
Nov 15, 2017
3.880
4.050
3.800
3.960
608,577
+0.08(+2.06%)
Nov 14, 2017
3.800
3.920
3.754
3.880
650,620
+0.08(+2.11%)
Nov 13, 2017
3.910
3.930
3.790
3.800
400,357
-0.10(-2.56%)
Nov 10, 2017
3.910
3.995
3.860
3.900
459,356
+0.02(+0.52%)
Nov 09, 2017
3.980
4.085
3.850
3.880
856,717
-0.11(-2.76%)
Nov 08, 2017
4.020
4.050
3.945
3.990
386,742
-0.01(-0.25%)
Nov 07, 2017
4.020
4.080
3.985
4.000
320,278
-0.02(-0.50%)
Nov 06, 2017
4.170
4.170
4.000
4.020
205,346
-0.06(-1.47%)
Nov 03, 2017
4.150
4.190
4.050
4.080
211,404
-0.10(-2.39%)
Nov 02, 2017
4.140
4.260
4.080
4.180
348,370
+0.05(+1.21%)
Nov 01, 2017
4.110
4.215
4.040
4.130
316,153
+0.03(+0.73%)
Oct 31, 2017
4.120
4.130
4.030
4.100
436,144
-0.01(-0.24%)
Oct 30, 2017
4.050
4.130
4.000
4.110
399,419
+0.02(+0.49%)
Oct 27, 2017
4.230
4.230
3.995
4.090
884,090
-0.14(-3.31%)
Oct 26, 2017
4.200
4.240
4.050
4.230
338,383
+0.04(+0.95%)
Oct 25, 2017
4.250
4.310
4.140
4.190
347,078
-0.08(-1.87%)
Oct 24, 2017
4.280
4.340
4.240
4.270
303,910
-0.01(-0.23%)
Oct 23, 2017
4.290
4.350
4.245
4.280
373,559
+0.02(+0.47%)
Oct 20, 2017
4.330
4.340
4.240
4.260
489,970
-0.04(-0.93%)
Oct 19, 2017
4.550
4.560
4.250
4.300
406,524
-0.25(-5.49%)
Oct 18, 2017
4.420
4.610
4.400
4.550
475,363
+0.13(+2.94%)
Oct 17, 2017
4.330
4.500
4.310
4.420
278,011
+0.07(+1.61%)
Oct 16, 2017
4.380
4.380
4.230
4.350
546,818
+0.03(+0.69%)
Oct 13, 2017
4.290
4.360
4.190
4.320
365,855
+0.02(+0.47%)
Oct 12, 2017
4.350
4.350
4.180
4.300
530,214
-0.06(-1.38%)
Oct 11, 2017
4.340
4.360
4.220
4.360
522,518
+0.00(+0.00%)
Oct 10, 2017
4.380
4.400
4.300
4.360
270,346
+0.01(+0.23%)
Oct 09, 2017
4.430
4.430
4.230
4.350
402,306
-0.05(-1.14%)
Oct 06, 2017
4.340
4.445
4.340
4.400
253,036
+0.04(+0.92%)
Oct 05, 2017
4.410
4.440
4.340
4.360
293,336
-0.06(-1.36%)
Oct 04, 2017
4.520
4.540
4.310
4.420
427,238
-0.08(-1.78%)
Oct 03, 2017
4.450
4.530
4.345
4.500
479,641
+0.08(+1.81%)
Oct 02, 2017
4.540
4.610
4.400
4.420
788,323
-0.09(-2.00%)
Sep 29, 2017
4.500
4.529
4.340
4.510
416,395
-0.01(-0.22%)
Sep 28, 2017
4.450
4.530
4.400
4.520
482,727
+0.07(+1.57%)
Sep 27, 2017
4.500
4.555
4.330
4.450
477,826
-0.05(-1.11%)
Sep 26, 2017
4.500
4.530
4.460
4.500
457,109
+0.01(+0.22%)
Sep 25, 2017
4.410
4.500
4.385
4.490
507,741
+0.08(+1.81%)
Sep 22, 2017
4.380
4.500
4.335
4.410
443,659
+0.01(+0.23%)
Sep 21, 2017
4.350
4.410
4.290
4.400
334,802
+0.06(+1.38%)
Sep 20, 2017
4.300
4.350
4.180
4.340
517,622
+0.04(+0.93%)
Sep 19, 2017
4.290
4.350
4.120
4.300
681,922
+0.00(+0.00%)
Sep 18, 2017
4.440
4.440
4.240
4.300
604,938
-0.12(-2.71%)
Sep 15, 2017
4.410
4.440
4.340
4.420
917,148
+0.01(+0.23%)
Sep 14, 2017
4.400
4.500
4.290
4.410
1,094,869
-0.08(-1.78%)
Sep 13, 2017
4.420
4.520
4.420
4.490
726,878
+0.07(+1.58%)
Sep 12, 2017
4.340
4.450
4.330
4.420
887,414
+0.06(+1.38%)
Sep 11, 2017
4.250
4.370
4.240
4.360
766,078
+0.14(+3.32%)
Sep 08, 2017
4.250
4.365
4.110
4.220
989,701
-0.13(-2.99%)
Sep 07, 2017
4.240
4.360
4.230
4.350
895,121
+0.10(+2.35%)
Sep 06, 2017
4.230
4.270
4.160
4.250
575,848
+0.02(+0.47%)
Sep 05, 2017
4.200
4.250
4.070
4.230
864,778
+0.02(+0.48%)
Sep 01, 2017
4.150
4.225
4.050
4.210
805,849
+0.06(+1.45%)
Aug 31, 2017
4.140
4.240
4.100
4.150
481,457
+0.01(+0.24%)
Aug 30, 2017
3.990
4.150
3.940
4.140
710,314
+0.14(+3.50%)
Aug 29, 2017
4.000
4.090
3.890
4.000
1,054,420
-0.06(-1.48%)
Aug 28, 2017
4.250
4.280
4.020
4.060
1,065,979
-0.20(-4.69%)
Aug 25, 2017
4.120
4.330
4.110
4.260
854,844
+0.20(+4.93%)
Aug 24, 2017
4.120
4.180
4.010
4.060
707,869
-0.03(-0.73%)
Aug 23, 2017
4.050
4.110
3.890
4.090
719,244
+0.01(+0.25%)
Aug 22, 2017
4.070
4.210
4.060
4.080
903,386
+0.04(+0.99%)
Aug 21, 2017
4.390
4.488
4.040
4.040
2,354,446
-0.30(-6.91%)
Aug 18, 2017
4.100
4.820
4.050
4.340
13,933,901
+0.88(+25.43%)
Aug 17, 2017
3.560
3.560
3.400
3.460
1,492,077
-0.12(-3.35%)
Aug 16, 2017
3.530
3.650
3.430
3.580
1,382,988
+0.06(+1.70%)
Aug 15, 2017
4.130
4.130
3.510
3.520
2,281,052
-0.68(-16.19%)
Aug 14, 2017
4.260
4.260
4.020
4.200
382,019
-0.02(-0.47%)
Aug 11, 2017
4.120
4.230
4.080
4.220
314,327
+0.08(+1.93%)
Aug 10, 2017
4.200
4.250
4.115
4.140
360,884
-0.10(-2.36%)
Aug 09, 2017
4.150
4.270
4.130
4.240
344,978
+0.06(+1.44%)
Aug 08, 2017
4.310
4.376
4.155
4.180
419,274
-0.13(-3.02%)
Aug 07, 2017
4.260
4.350
4.070
4.310
455,973
+0.06(+1.41%)
Aug 04, 2017
4.510
4.530
4.230
4.250
542,989
-0.26(-5.76%)
Aug 03, 2017
4.450
4.590
4.420
4.510
274,605
+0.04(+0.89%)
Aug 02, 2017
4.510
4.575
4.400
4.470
390,112
-0.08(-1.76%)
Aug 01, 2017
4.530
4.580
4.480
4.550
343,098
+0.02(+0.44%)
Jul 31, 2017
4.580
4.370
4.530
363,604
+0.06(+1.34%)
Jul 28, 2017
4.630
4.630
4.400
4.470
438,117
-0.17(-3.66%)
Jul 27, 2017
4.270
4.640
4.270
4.640
406,898
+0.37(+8.67%)
Jul 26, 2017
4.340
4.350
4.180
4.270
424,286
-0.07(-1.61%)
Jul 25, 2017
4.230
4.480
4.210
4.340
535,228
+0.11(+2.60%)
Jul 24, 2017
4.410
4.450
4.130
4.230
656,233
-0.21(-4.73%)
Jul 21, 2017
4.560
4.600
4.360
4.440
699,119
-0.11(-2.42%)
Jul 20, 2017
4.690
4.470
4.550
864,391
-0.09(-1.94%)
Jul 19, 2017
4.880
4.890
4.570
4.640
669,287
-0.24(-4.92%)
Jul 18, 2017
5.060
5.080
4.815
4.880
453,296
-0.19(-3.75%)
Jul 17, 2017
5.070
5.220
4.920
5.070
401,177
-0.01(-0.20%)
Jul 14, 2017
5.080
5.270
5.070
5.080
399,355
+0.04(+0.79%)
Jul 13, 2017
4.950
5.105
4.920
5.040
475,810
+0.08(+1.61%)
Jul 12, 2017
5.110
5.280
4.930
4.960
766,485
-0.15(-2.94%)
Jul 11, 2017
5.200
5.295
5.100
5.110
533,374
-0.03(-0.58%)
Jul 10, 2017
5.320
5.330
5.140
5.140
835,189
-0.17(-3.20%)
Jul 07, 2017
5.330
5.350
5.240
5.310
572,547
-0.02(-0.38%)
Jul 06, 2017
5.310
5.430
5.300
5.330
418,279
+0.00(+0.00%)
Jul 05, 2017
5.450
5.500
5.230
5.330
678,963
-0.12(-2.20%)
Jul 03, 2017
5.400
5.560
5.380
5.450
480,520
+0.05(+0.93%)
Jun 30, 2017
5.480
5.480
5.210
5.400
662,169
-0.07(-1.28%)
Jun 29, 2017
5.410
5.510
5.340
5.470
888,107
+0.02(+0.37%)
Jun 28, 2017
5.440
5.500
5.320
5.450
643,795
+0.02(+0.37%)
Jun 27, 2017
5.400
5.480
5.360
5.430
700,737
+0.01(+0.18%)
Jun 26, 2017
5.400
5.520
5.340
5.420
663,595
+0.05(+0.93%)
Jun 23, 2017
5.390
5.370
1,622,256
+0.11(+2.09%)
Jun 22, 2017
5.270
5.330
5.210
5.260
303,167
-0.01(-0.19%)
Jun 21, 2017
5.390
5.520
5.202
5.270
508,391
-0.15(-2.77%)
Jun 20, 2017
5.420
5.490
5.160
5.420
439,994
-0.02(-0.37%)
Jun 19, 2017
5.590
5.650
5.310
5.440
639,441
-0.22(-3.89%)
Jun 16, 2017
5.560
5.760
5.400
5.660
736,642
-0.04(-0.70%)
Jun 15, 2017
5.820
5.910
5.660
5.700
340,923
-0.15(-2.56%)
Jun 14, 2017
5.840
5.880
5.600
5.850
352,827
+0.01(+0.17%)
Jun 13, 2017
5.840
5.890
5.600
5.840
612,204
-0.02(-0.34%)
Jun 12, 2017
5.730
5.990
5.720
5.860
550,647
+0.12(+2.09%)
Jun 09, 2017
5.390
5.780
5.310
5.740
570,064
+0.35(+6.49%)
Jun 08, 2017
5.320
5.550
5.310
5.390
467,112
+0.06(+1.13%)
Jun 07, 2017
5.450
5.490
5.310
5.330
331,985
-0.13(-2.38%)
Jun 06, 2017
5.540
5.540
5.269
5.460
865,808
-0.09(-1.62%)
Jun 05, 2017
5.900
5.920
5.550
5.550
677,147
-0.34(-5.77%)
Jun 02, 2017
6.280
6.360
5.640
5.890
1,368,941
-0.38(-6.06%)
Jun 01, 2017
5.850
6.270
5.770
6.270
1,659,430
+0.44(+7.55%)
May 31, 2017
5.770
5.890
5.570
5.830
866,535
+0.06(+1.04%)
May 30, 2017
5.820
5.830
5.690
5.770
649,921
-0.04(-0.69%)
May 26, 2017
5.750
5.830
5.610
5.810
830,814
+0.06(+1.04%)
May 25, 2017
5.600
5.770
5.487
5.750
1,325,503
+0.20(+3.60%)
May 24, 2017
5.400
5.690
5.320
5.550
1,058,179
+0.13(+2.40%)
May 23, 2017
5.660
5.730
5.410
5.420
1,353,299
-0.23(-4.07%)
May 22, 2017
5.850
5.900
5.610
5.650
2,484,958
-0.05(-0.88%)
May 19, 2017
4.750
5.950
4.720
5.700
7,410,998
+0.97(+20.51%)
May 18, 2017
4.880
4.880
4.470
4.730
1,819,021
-0.12(-2.47%)
May 17, 2017
4.610
4.890
4.560
4.850
1,011,683
+0.21(+4.53%)
May 16, 2017
4.580
4.670
4.430
4.640
1,296,660
-0.14(-2.93%)
May 15, 2017
5.190
5.230
4.760
4.780
1,007,678
-0.39(-7.54%)
May 12, 2017
4.760
5.200
4.670
5.170
1,728,251
+0.39(+8.16%)
May 11, 2017
4.720
4.780
4.490
4.780
618,961
+0.04(+0.84%)
May 10, 2017
4.700
4.790
4.630
4.740
735,204
+0.05(+1.07%)
May 09, 2017
4.340
4.700
4.340
4.690
1,092,660
+0.37(+8.56%)
May 08, 2017
4.120
4.340
4.080
4.320
523,009
+0.20(+4.85%)
May 05, 2017
4.130
4.160
4.014
4.120
306,851
+0.02(+0.49%)
May 04, 2017
4.160
4.160
4.030
4.100
462,731
-0.07(-1.68%)
May 03, 2017
4.310
4.360
4.140
4.170
318,886
-0.14(-3.25%)
May 02, 2017
4.150
4.380
4.130
4.310
601,380
+0.16(+3.86%)
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.