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
Etsy Inc
(NQ:
ETSY
)
60.62
-1.46 (-2.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
8.730
8.920
8.590
8.780
1,053,114
+0.08(+0.92%)
Apr 28, 2016
9.310
9.440
8.600
8.700
1,670,810
-0.63(-6.75%)
Apr 27, 2016
9.100
9.380
9.052
9.330
961,910
+0.27(+2.98%)
Apr 26, 2016
8.910
9.090
8.610
9.060
1,276,772
+0.06(+0.67%)
Apr 25, 2016
9.020
9.120
8.950
9.000
575,469
-0.03(-0.28%)
Apr 22, 2016
8.940
9.140
8.940
9.025
599,797
+0.04(+0.50%)
Apr 21, 2016
8.770
9.115
8.720
8.980
1,404,433
+0.19(+2.16%)
Apr 20, 2016
8.760
8.900
8.750
8.790
712,627
-0.04(-0.45%)
Apr 19, 2016
8.810
8.980
8.760
8.830
1,315,501
+0.00(+0.00%)
Apr 18, 2016
8.740
8.930
8.551
8.830
992,758
+0.06(+0.68%)
Apr 15, 2016
8.390
8.980
8.390
8.770
1,371,814
+0.31(+3.66%)
Apr 14, 2016
8.490
8.600
8.390
8.460
943,081
-0.03(-0.35%)
Apr 13, 2016
8.310
8.610
8.140
8.490
1,924,458
+0.24(+2.91%)
Apr 12, 2016
8.070
8.320
7.930
8.250
1,968,791
+0.20(+2.48%)
Apr 11, 2016
8.260
8.260
7.600
8.050
3,454,551
-0.21(-2.54%)
Apr 08, 2016
8.460
8.540
8.160
8.260
958,582
-0.12(-1.43%)
Apr 07, 2016
8.350
8.530
8.190
8.380
807,170
-0.10(-1.18%)
Apr 06, 2016
8.380
8.545
8.250
8.480
736,877
+0.16(+1.92%)
Apr 05, 2016
8.590
8.670
8.295
8.320
1,060,205
-0.39(-4.48%)
Apr 04, 2016
8.690
8.810
8.480
8.710
821,896
+0.04(+0.46%)
Apr 01, 2016
8.510
8.795
8.360
8.670
1,078,578
-0.03(-0.34%)
Mar 31, 2016
8.910
8.910
8.460
8.700
683,892
-0.21(-2.36%)
Mar 30, 2016
8.850
8.993
8.625
8.910
829,012
+0.16(+1.83%)
Mar 29, 2016
8.610
8.866
8.365
8.750
847,111
+0.05(+0.57%)
Mar 28, 2016
8.850
8.970
8.220
8.700
1,004,234
-0.15(-1.69%)
Mar 24, 2016
8.760
8.850
8.850
8.850
1,127,800
-0.02(-0.23%)
Mar 23, 2016
9.060
9.180
8.780
8.870
1,409,140
-0.28(-3.06%)
Mar 22, 2016
9.060
9.295
9.010
9.150
687,423
+0.09(+0.99%)
Mar 21, 2016
9.140
9.260
8.960
9.060
1,170,242
-0.17(-1.84%)
Mar 18, 2016
9.250
9.400
9.100
9.230
1,564,919
-0.04(-0.43%)
Mar 17, 2016
9.120
9.340
9.090
9.270
708,513
+0.11(+1.20%)
Mar 16, 2016
9.120
9.245
8.940
9.160
713,864
-0.01(-0.11%)
Mar 15, 2016
8.830
9.180
8.800
9.170
1,523,144
+0.12(+1.33%)
Mar 14, 2016
9.190
9.320
8.815
9.050
1,185,661
-0.22(-2.37%)
Mar 11, 2016
9.230
9.390
9.050
9.270
1,426,468
+0.21(+2.32%)
Mar 10, 2016
8.810
9.180
8.780
9.060
1,720,692
+0.32(+3.66%)
Mar 09, 2016
8.750
8.750
8.420
8.740
1,087,129
+0.06(+0.69%)
Mar 08, 2016
8.800
9.010
8.640
8.680
1,198,698
-0.26(-2.91%)
Mar 07, 2016
8.620
9.030
8.610
8.940
1,503,733
+0.12(+1.36%)
Mar 04, 2016
8.900
9.140
8.640
8.820
1,653,359
-0.07(-0.79%)
Mar 03, 2016
8.960
9.040
8.710
8.890
1,863,392
-0.03(-0.34%)
Mar 02, 2016
8.350
9.150
8.300
8.920
2,596,093
+0.56(+6.70%)
Mar 01, 2016
8.000
8.520
7.910
8.360
3,106,913
+0.42(+5.29%)
Feb 29, 2016
7.650
7.960
7.310
7.940
3,461,245
+0.29(+3.79%)
Feb 26, 2016
7.970
8.000
7.520
7.650
2,887,998
-0.25(-3.16%)
Feb 25, 2016
7.890
8.080
7.210
7.900
3,543,246
+0.00(+0.00%)
Feb 24, 2016
8.500
8.530
7.660
7.900
8,775,437
+0.51(+6.90%)
Feb 23, 2016
8.040
8.060
7.300
7.390
3,868,094
-0.56(-7.04%)
Feb 22, 2016
8.050
8.080
7.710
7.950
1,018,898
+0.02(+0.25%)
Feb 19, 2016
7.710
8.020
7.610
7.930
1,064,069
+0.13(+1.67%)
Feb 18, 2016
8.030
8.100
7.504
7.800
1,177,509
-0.24(-2.99%)
Feb 17, 2016
7.530
8.430
7.440
8.040
4,620,077
+0.55(+7.34%)
Feb 16, 2016
7.000
7.610
6.750
7.490
2,044,152
+0.59(+8.55%)
Feb 12, 2016
6.780
6.900
6.900
6.900
601,300
+0.17(+2.53%)
Feb 11, 2016
6.580
6.890
6.440
6.730
528,506
+0.01(+0.15%)
Feb 10, 2016
6.370
6.990
6.360
6.720
863,438
+0.36(+5.66%)
Feb 09, 2016
6.650
6.830
6.176
6.360
900,933
-0.36(-5.36%)
Feb 08, 2016
6.930
6.990
6.400
6.720
1,052,519
-0.31(-4.41%)
Feb 05, 2016
7.410
7.460
6.980
7.030
1,125,127
-0.45(-6.02%)
Feb 04, 2016
7.250
7.520
7.100
7.480
748,400
+0.16(+2.19%)
Feb 03, 2016
7.100
7.540
6.910
7.320
954,741
+0.20(+2.81%)
Feb 02, 2016
7.400
7.430
7.030
7.120
1,739,685
-0.43(-5.70%)
Feb 01, 2016
7.750
7.750
7.360
7.550
840,441
-0.21(-2.71%)
Jan 29, 2016
7.480
7.780
7.360
7.760
1,189,981
+0.27(+3.60%)
Jan 28, 2016
7.370
7.590
7.080
7.490
1,355,297
+0.19(+2.60%)
Jan 27, 2016
7.320
7.440
7.210
7.300
485,387
-0.08(-1.08%)
Jan 26, 2016
7.240
7.420
7.030
7.380
434,615
+0.13(+1.79%)
Jan 25, 2016
7.360
7.440
7.210
7.250
807,922
-0.17(-2.29%)
Jan 22, 2016
7.110
7.455
7.070
7.420
888,328
+0.43(+6.15%)
Jan 21, 2016
6.920
7.260
6.710
6.990
1,167,351
+0.11(+1.60%)
Jan 20, 2016
6.540
7.000
6.040
6.880
1,631,815
+0.23(+3.46%)
Jan 19, 2016
7.060
7.090
6.545
6.650
1,426,254
-0.35(-5.00%)
Jan 15, 2016
6.930
7.000
7.000
7.000
798,800
-0.07(-0.99%)
Jan 14, 2016
7.040
7.280
6.680
7.070
1,944,055
+0.08(+1.14%)
Jan 13, 2016
7.390
7.580
6.760
6.990
1,185,283
-0.36(-4.90%)
Jan 12, 2016
7.440
7.500
6.890
7.350
1,698,403
-0.09(-1.21%)
Jan 11, 2016
8.120
8.200
7.430
7.440
1,965,360
-0.94(-11.22%)
Jan 08, 2016
8.740
8.870
8.350
8.380
786,274
-0.29(-3.34%)
Jan 07, 2016
8.610
9.050
8.360
8.670
1,167,729
-0.13(-1.48%)
Jan 06, 2016
8.300
8.820
8.150
8.800
939,301
+0.29(+3.41%)
Jan 05, 2016
8.240
8.550
8.080
8.510
698,721
+0.27(+3.28%)
Jan 04, 2016
8.180
8.300
8.000
8.240
1,063,721
-0.02(-0.24%)
Dec 31, 2015
8.390
8.260
8.260
8.260
1,213,000
-0.22(-2.59%)
Dec 30, 2015
8.450
8.510
8.370
8.480
813,620
-0.03(-0.35%)
Dec 29, 2015
8.520
8.600
8.230
8.510
793,061
-0.01(-0.12%)
Dec 28, 2015
8.840
8.920
8.400
8.520
1,065,568
-0.40(-4.48%)
Dec 24, 2015
8.810
8.920
8.920
8.920
335,400
+0.08(+0.90%)
Dec 23, 2015
8.830
9.100
8.755
8.840
705,896
+0.06(+0.68%)
Dec 22, 2015
8.100
8.790
8.000
8.780
1,003,465
+0.07(+0.80%)
Dec 21, 2015
8.710
8.757
8.415
8.710
658,430
+0.09(+1.04%)
Dec 18, 2015
9.550
9.630
8.605
8.620
2,215,943
-0.97(-10.11%)
Dec 17, 2015
9.760
9.950
9.560
9.590
706,440
-0.20(-2.04%)
Dec 16, 2015
9.620
9.880
9.520
9.790
1,272,860
+0.28(+2.94%)
Dec 15, 2015
9.540
9.700
9.250
9.510
2,131,844
+0.48(+5.32%)
Dec 14, 2015
8.630
9.050
8.630
9.030
749,430
+0.17(+1.92%)
Dec 11, 2015
9.150
9.230
8.680
8.860
949,968
-0.38(-4.11%)
Dec 10, 2015
9.390
9.520
9.070
9.240
687,314
-0.19(-2.01%)
Dec 09, 2015
9.500
9.680
8.877
9.430
1,356,504
-0.08(-0.84%)
Dec 08, 2015
9.300
9.590
8.710
9.510
1,567,463
+0.04(+0.42%)
Dec 07, 2015
9.310
9.600
9.020
9.470
1,443,512
+0.20(+2.16%)
Dec 04, 2015
9.290
9.350
8.755
9.270
914,169
+0.07(+0.76%)
Dec 03, 2015
9.330
9.360
9.010
9.200
604,031
-0.03(-0.33%)
Dec 02, 2015
9.240
9.460
9.190
9.230
453,028
-0.05(-0.54%)
Dec 01, 2015
9.310
9.310
9.210
9.280
491,492
-0.03(-0.32%)
Nov 30, 2015
9.310
9.390
8.870
9.310
1,203,215
+0.02(+0.22%)
Nov 27, 2015
9.300
9.340
9.210
9.290
259,454
+0.05(+0.54%)
Nov 25, 2015
8.950
9.240
9.240
9.240
667,300
+0.33(+3.70%)
Nov 24, 2015
8.860
9.000
8.500
8.910
573,995
+0.01(+0.11%)
Nov 23, 2015
8.510
8.900
8.440
8.900
644,351
+0.43(+5.08%)
Nov 20, 2015
8.700
8.770
8.450
8.470
826,262
-0.25(-2.87%)
Nov 19, 2015
8.660
8.800
8.520
8.720
563,786
+0.00(+0.00%)
Nov 18, 2015
8.720
8.975
8.520
8.720
565,636
-0.09(-1.02%)
Nov 17, 2015
8.850
8.990
8.660
8.810
439,917
+0.03(+0.34%)
Nov 16, 2015
8.670
8.920
8.500
8.780
642,034
+0.09(+1.04%)
Nov 13, 2015
8.850
8.940
8.610
8.690
846,123
-0.25(-2.80%)
Nov 12, 2015
8.720
9.170
8.625
8.940
1,016,817
-0.02(-0.22%)
Nov 11, 2015
8.900
9.000
8.310
8.960
1,558,374
+0.47(+5.54%)
Nov 10, 2015
8.710
8.725
7.910
8.490
4,039,690
-0.31(-3.52%)
Nov 09, 2015
8.910
9.340
8.790
8.800
982,585
-0.41(-4.45%)
Nov 06, 2015
9.500
9.650
8.950
9.210
2,185,468
-0.75(-7.53%)
Nov 05, 2015
10.05
10.29
9.890
9.960
695,688
-0.01(-0.10%)
Nov 04, 2015
10.53
10.73
9.790
9.970
2,373,799
-1.06(-9.61%)
Nov 03, 2015
10.74
11.25
10.60
11.03
2,045,767
+0.34(+3.18%)
Nov 02, 2015
10.77
10.90
10.31
10.69
1,358,872
-0.21(-1.93%)
Oct 30, 2015
10.99
11.07
10.75
10.90
370,898
-0.01(-0.09%)
Oct 29, 2015
11.09
11.23
10.80
10.91
748,142
-0.18(-1.62%)
Oct 28, 2015
10.95
11.14
10.65
11.09
776,249
+0.11(+1.00%)
Oct 27, 2015
11.42
11.49
10.80
10.98
1,157,191
-0.29(-2.57%)
Oct 26, 2015
11.07
11.43
10.76
11.27
704,659
+0.09(+0.81%)
Oct 23, 2015
11.54
11.67
10.86
11.18
588,642
-0.21(-1.84%)
Oct 22, 2015
10.69
11.58
10.54
11.39
660,060
+0.71(+6.65%)
Oct 21, 2015
11.31
11.63
10.62
10.68
1,023,279
-0.66(-5.82%)
Oct 20, 2015
11.19
12.26
11.19
11.34
2,070,970
+0.40(+3.66%)
Oct 19, 2015
10.89
11.04
10.53
10.94
1,050,677
-0.05(-0.45%)
Oct 16, 2015
11.00
11.14
10.65
10.99
1,187,684
-0.04(-0.36%)
Oct 15, 2015
10.57
11.25
10.29
11.03
2,087,125
+0.04(+0.36%)
Oct 14, 2015
11.84
11.88
10.82
10.99
1,091,111
-0.61(-5.26%)
Oct 13, 2015
12.25
13.19
11.52
11.60
1,466,542
-0.71(-5.77%)
Oct 12, 2015
13.67
13.67
12.21
12.31
610,748
-1.55(-11.18%)
Oct 09, 2015
13.63
14.07
13.15
13.86
290,006
+0.29(+2.14%)
Oct 08, 2015
13.27
13.95
13.20
13.57
902,394
-0.61(-4.30%)
Oct 07, 2015
14.10
14.70
13.96
14.18
299,129
+0.11(+0.78%)
Oct 06, 2015
14.74
14.88
13.64
14.07
385,901
-0.59(-4.02%)
Oct 05, 2015
14.38
15.11
14.05
14.66
261,402
+0.34(+2.37%)
Oct 02, 2015
14.08
14.57
13.89
14.32
394,217
+0.17(+1.20%)
Oct 01, 2015
13.91
14.35
13.43
14.15
315,892
+0.46(+3.36%)
Sep 30, 2015
14.00
14.19
13.31
13.69
500,820
-0.13(-0.94%)
Sep 29, 2015
13.94
14.20
13.52
13.82
540,583
-0.06(-0.43%)
Sep 28, 2015
14.12
14.37
13.86
13.88
592,046
-0.23(-1.63%)
Sep 25, 2015
15.13
15.29
14.00
14.11
425,515
-0.87(-5.81%)
Sep 24, 2015
14.39
14.99
14.16
14.98
244,146
+0.37(+2.53%)
Sep 23, 2015
15.16
15.34
14.34
14.61
341,399
-0.57(-3.75%)
Sep 22, 2015
15.50
15.99
15.10
15.18
393,386
-0.72(-4.53%)
Sep 21, 2015
15.44
16.73
15.17
15.90
897,399
+0.50(+3.25%)
Sep 18, 2015
15.28
15.70
14.90
15.40
617,239
-0.21(-1.35%)
Sep 17, 2015
14.32
15.66
14.32
15.61
643,488
+1.22(+8.48%)
Sep 16, 2015
14.53
14.66
14.14
14.39
207,256
-0.21(-1.44%)
Sep 15, 2015
14.48
14.76
14.38
14.60
189,978
+0.22(+1.53%)
Sep 14, 2015
14.17
14.50
13.98
14.38
209,887
+0.07(+0.49%)
Sep 11, 2015
14.08
14.38
13.96
14.31
270,272
+0.08(+0.56%)
Sep 10, 2015
13.89
14.30
13.87
14.23
336,975
+0.24(+1.72%)
Sep 09, 2015
14.54
14.60
13.90
13.99
516,774
-0.37(-2.58%)
Sep 08, 2015
14.57
14.65
14.08
14.36
252,115
+0.15(+1.06%)
Sep 04, 2015
13.90
14.21
14.21
14.21
297,800
+0.19(+1.36%)
Sep 03, 2015
14.26
14.79
13.94
14.02
398,438
-0.33(-2.30%)
Sep 02, 2015
14.23
14.56
13.88
14.35
431,796
+0.29(+2.06%)
Sep 01, 2015
13.84
14.45
13.80
14.06
440,741
-0.27(-1.88%)
Aug 31, 2015
14.61
14.88
13.88
14.33
782,887
-0.49(-3.31%)
Aug 28, 2015
14.22
15.19
14.12
14.82
661,493
+0.53(+3.71%)
Aug 27, 2015
13.25
14.31
13.19
14.29
838,406
+1.25(+9.59%)
Aug 26, 2015
13.20
13.30
12.63
13.04
580,913
+0.17(+1.32%)
Aug 25, 2015
13.90
14.00
12.84
12.87
638,717
-0.06(-0.46%)
Aug 24, 2015
12.58
13.68
11.85
12.93
1,002,612
-0.53(-3.94%)
Aug 21, 2015
13.91
14.11
13.25
13.46
1,224,424
-0.79(-5.54%)
Aug 20, 2015
14.61
14.96
13.80
14.25
853,919
-0.73(-4.87%)
Aug 19, 2015
15.68
16.03
14.93
14.98
845,062
-0.88(-5.55%)
Aug 18, 2015
17.16
17.47
15.78
15.86
793,448
-1.49(-8.59%)
Aug 17, 2015
17.54
17.64
16.60
17.35
1,132,284
+0.27(+1.58%)
Aug 14, 2015
17.07
17.65
16.65
17.08
1,143,199
+0.09(+0.53%)
Aug 13, 2015
16.99
17.73
16.45
16.99
1,288,571
+0.11(+0.65%)
Aug 12, 2015
16.00
18.57
15.56
16.88
2,097,513
+0.87(+5.43%)
Aug 11, 2015
14.19
16.10
13.86
16.01
1,201,173
+1.72(+12.04%)
Aug 10, 2015
13.52
14.34
13.30
14.29
680,611
+0.85(+6.32%)
Aug 07, 2015
13.54
13.77
13.21
13.44
1,104,970
-0.15(-1.10%)
Aug 06, 2015
13.82
13.90
13.06
13.59
2,054,276
-0.19(-1.38%)
Aug 05, 2015
15.62
16.28
13.63
13.78
4,140,866
-5.45(-28.34%)
Aug 04, 2015
20.36
20.59
18.81
19.23
3,028,600
-1.27(-6.20%)
Aug 03, 2015
21.00
21.48
19.85
20.50
1,829,680
-0.34(-1.63%)
Jul 31, 2015
21.30
21.90
20.41
20.84
1,922,560
-0.36(-1.70%)
Jul 30, 2015
18.96
21.66
18.90
21.20
2,323,709
+2.22(+11.70%)
Jul 29, 2015
18.70
19.45
18.27
18.98
874,734
+0.33(+1.77%)
Jul 28, 2015
18.47
19.15
18.31
18.65
955,761
+0.35(+1.91%)
Jul 27, 2015
19.28
19.47
18.16
18.30
645,512
-1.01(-5.23%)
Jul 24, 2015
18.31
19.89
18.16
19.31
1,292,397
+0.87(+4.72%)
Jul 23, 2015
18.37
19.14
17.77
18.44
1,156,152
-0.01(-0.05%)
Jul 22, 2015
18.82
19.46
18.02
18.45
869,429
-0.53(-2.79%)
Jul 21, 2015
19.55
20.38
18.61
18.98
1,734,628
-0.58(-2.97%)
Jul 20, 2015
20.44
20.97
18.92
19.56
3,561,156
-2.42(-11.01%)
Jul 17, 2015
16.94
23.44
16.57
21.98
11,961,130
+5.15(+30.60%)
Jul 16, 2015
16.90
17.30
16.32
16.83
987,952
+0.01(+0.06%)
Jul 15, 2015
16.58
17.15
16.41
16.82
1,070,849
+0.31(+1.88%)
Jul 14, 2015
16.10
17.02
16.00
16.51
520,176
+0.48(+2.99%)
Jul 13, 2015
16.65
16.90
15.62
16.03
715,285
-0.50(-3.02%)
Jul 10, 2015
16.25
17.29
15.82
16.53
1,260,259
+0.33(+2.04%)
Jul 09, 2015
14.61
16.25
14.60
16.20
1,937,262
+1.65(+11.34%)
Jul 08, 2015
13.17
14.56
13.10
14.55
961,003
+1.23(+9.23%)
Jul 07, 2015
13.51
13.53
13.00
13.32
1,030,716
-0.08(-0.60%)
Jul 06, 2015
13.46
13.46
12.80
13.40
1,435,040
+0.13(+0.98%)
Jul 02, 2015
14.00
13.27
13.27
13.27
1,977,500
-0.74(-5.28%)
Jul 01, 2015
14.13
14.48
13.96
14.01
1,764,880
-0.04(-0.28%)
Jun 30, 2015
14.30
14.42
13.95
14.05
1,509,222
-0.18(-1.26%)
Jun 29, 2015
14.00
14.31
13.91
14.23
1,251,403
-0.02(-0.14%)
Jun 26, 2015
14.28
14.57
13.95
14.25
4,215,946
-0.65(-4.36%)
Jun 25, 2015
14.43
14.96
14.20
14.90
873,812
+0.51(+3.54%)
Jun 24, 2015
14.33
14.59
14.17
14.39
842,452
+0.05(+0.35%)
Jun 23, 2015
14.45
14.80
14.13
14.34
916,859
-0.08(-0.55%)
Jun 22, 2015
14.38
14.72
13.78
14.42
1,537,430
+0.11(+0.77%)
Jun 19, 2015
15.26
15.39
14.30
14.31
2,590,318
-1.02(-6.65%)
Jun 18, 2015
15.77
15.83
14.90
15.33
1,386,563
-0.44(-2.79%)
Jun 17, 2015
16.30
16.49
15.65
15.77
1,427,871
-0.52(-3.19%)
Jun 16, 2015
16.51
16.89
16.20
16.29
767,566
-0.03(-0.18%)
Jun 15, 2015
16.20
17.10
16.14
16.32
1,088,417
-0.32(-1.92%)
Jun 12, 2015
16.75
17.14
16.32
16.64
747,291
-0.22(-1.30%)
Jun 11, 2015
17.08
17.68
16.75
16.86
1,418,064
+0.08(+0.48%)
Jun 10, 2015
16.05
18.42
16.01
16.78
3,379,287
+0.79(+4.94%)
Jun 09, 2015
15.11
16.25
15.01
15.99
2,273,400
+1.13(+7.60%)
Jun 08, 2015
14.95
15.13
14.68
14.86
501,635
-0.17(-1.13%)
Jun 05, 2015
15.15
15.28
14.64
15.03
712,415
-0.04(-0.27%)
Jun 04, 2015
15.25
15.63
15.00
15.07
807,976
-0.25(-1.63%)
Jun 03, 2015
15.70
15.87
14.96
15.32
1,432,977
-0.54(-3.40%)
Jun 02, 2015
15.98
16.10
15.73
15.86
763,034
-0.19(-1.18%)
Jun 01, 2015
16.76
16.77
16.00
16.05
858,070
-0.71(-4.24%)
May 29, 2015
17.00
17.10
16.50
16.76
940,363
-0.28(-1.64%)
May 28, 2015
16.95
17.10
16.72
17.04
489,191
-0.02(-0.12%)
May 27, 2015
17.02
17.63
16.85
17.06
878,589
-0.03(-0.18%)
May 26, 2015
16.59
17.30
16.18
17.09
1,798,475
-0.08(-0.47%)
May 22, 2015
17.82
17.17
17.17
17.17
2,012,100
-0.34(-1.94%)
May 21, 2015
17.37
17.69
16.91
17.51
2,319,080
+0.31(+1.80%)
May 20, 2015
16.90
17.32
15.70
17.20
11,105,096
-3.80(-18.10%)
May 19, 2015
20.56
21.31
19.66
21.00
2,001,610
+0.44(+2.14%)
May 18, 2015
19.51
20.75
19.15
20.56
1,211,067
+0.51(+2.54%)
May 15, 2015
20.56
20.82
19.51
20.05
1,177,791
-0.55(-2.67%)
May 14, 2015
19.83
20.75
19.62
20.60
1,044,166
+0.77(+3.88%)
May 13, 2015
20.50
20.78
19.50
19.83
1,536,009
-0.74(-3.60%)
May 12, 2015
21.23
21.41
20.36
20.57
1,140,278
-0.28(-1.34%)
May 11, 2015
20.71
21.47
20.30
20.85
2,115,351
-1.86(-8.19%)
May 08, 2015
23.93
24.10
22.50
22.71
784,007
-0.98(-4.14%)
May 07, 2015
23.40
24.42
22.71
23.69
616,630
+0.29(+1.24%)
May 06, 2015
24.15
25.42
23.03
23.40
1,290,653
-0.75(-3.11%)
May 05, 2015
23.22
24.32
21.90
24.15
1,065,805
+0.91(+3.92%)
May 04, 2015
21.75
23.29
21.75
23.24
648,130
+1.49(+6.85%)
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.