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
Secureworks Corp CS
(NQ:
SCWX
)
6.080
-0.290 (-4.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
10.94
11.24
10.70
10.92
106,194
+0.09(+0.83%)
Apr 27, 2018
10.80
10.95
10.52
10.83
51,363
+0.05(+0.46%)
Apr 26, 2018
10.60
11.00
10.58
10.78
71,316
+0.18(+1.70%)
Apr 25, 2018
10.58
10.72
10.20
10.60
66,567
+0.07(+0.66%)
Apr 24, 2018
10.62
10.95
10.12
10.53
112,204
-0.10(-0.94%)
Apr 23, 2018
10.56
10.97
10.49
10.63
83,128
+0.12(+1.14%)
Apr 20, 2018
10.36
10.56
10.25
10.51
49,870
+0.10(+0.96%)
Apr 19, 2018
10.45
10.59
10.26
10.41
63,006
-0.10(-0.95%)
Apr 18, 2018
10.77
10.97
10.50
10.51
126,625
-0.26(-2.41%)
Apr 17, 2018
10.09
10.89
10.09
10.77
215,658
+0.69(+6.85%)
Apr 16, 2018
9.990
10.28
9.870
10.08
136,719
+0.12(+1.20%)
Apr 13, 2018
9.900
10.15
9.850
9.960
288,817
+0.47(+4.95%)
Apr 12, 2018
9.060
9.620
9.060
9.490
203,589
+0.48(+5.33%)
Apr 11, 2018
8.320
9.170
8.320
9.010
183,468
+0.68(+8.16%)
Apr 10, 2018
8.130
8.350
7.990
8.330
165,140
+0.33(+4.13%)
Apr 09, 2018
8.070
8.170
7.990
8.000
85,264
+0.00(+0.00%)
Apr 06, 2018
8.020
8.120
7.940
8.000
89,584
-0.12(-1.48%)
Apr 05, 2018
8.300
8.360
8.090
8.120
144,747
-0.15(-1.81%)
Apr 04, 2018
7.960
8.350
7.900
8.270
201,814
+0.28(+3.50%)
Apr 03, 2018
8.110
8.140
7.830
7.990
235,321
-0.03(-0.37%)
Apr 02, 2018
8.140
8.350
7.976
8.020
160,620
-0.06(-0.74%)
Mar 29, 2018
8.080
8.080
8.080
0
-0.42(-4.94%)
Mar 28, 2018
8.560
8.820
8.150
8.500
195,913
-0.32(-3.63%)
Mar 27, 2018
9.020
9.120
8.760
8.820
65,827
-0.19(-2.11%)
Mar 26, 2018
8.670
9.200
8.560
9.010
144,792
+0.49(+5.75%)
Mar 23, 2018
9.050
9.050
8.500
8.520
268,670
-0.52(-5.75%)
Mar 22, 2018
9.360
9.480
8.560
9.040
192,306
-0.36(-3.83%)
Mar 21, 2018
9.350
9.480
9.160
9.400
54,665
+0.09(+0.97%)
Mar 20, 2018
9.300
9.430
9.100
9.310
51,034
-0.02(-0.21%)
Mar 19, 2018
8.300
9.500
8.300
9.330
301,247
+1.00(+12.00%)
Mar 16, 2018
9.710
9.939
7.860
8.330
1,249,270
-1.39(-14.30%)
Mar 15, 2018
9.860
10.21
9.680
9.720
90,820
-0.13(-1.32%)
Mar 14, 2018
10.18
10.22
9.830
9.850
79,261
-0.04(-0.40%)
Mar 13, 2018
10.06
10.13
9.850
9.890
118,935
-0.05(-0.50%)
Mar 12, 2018
9.870
10.20
9.841
9.940
111,580
+0.12(+1.22%)
Mar 09, 2018
9.960
10.10
9.770
9.820
70,833
-0.06(-0.61%)
Mar 08, 2018
9.900
10.08
9.800
9.880
48,970
+0.03(+0.30%)
Mar 07, 2018
9.770
9.980
9.770
9.850
22,473
+0.12(+1.23%)
Mar 06, 2018
9.870
9.870
9.705
9.730
26,325
-0.07(-0.71%)
Mar 05, 2018
9.750
10.00
9.550
9.800
39,007
-0.01(-0.10%)
Mar 02, 2018
9.310
9.840
9.140
9.810
36,792
+0.46(+4.92%)
Mar 01, 2018
9.850
9.900
9.285
9.350
73,654
-0.52(-5.27%)
Feb 28, 2018
10.27
10.43
9.749
9.870
52,240
-0.38(-3.71%)
Feb 27, 2018
10.14
10.50
9.950
10.25
306,297
+0.15(+1.54%)
Feb 26, 2018
10.05
10.23
9.999
10.10
40,933
+0.17(+1.66%)
Feb 23, 2018
9.840
9.950
9.740
9.930
14,022
+0.17(+1.74%)
Feb 22, 2018
9.900
10.00
9.760
9.760
17,931
+0.02(+0.21%)
Feb 21, 2018
9.910
10.09
9.650
9.740
56,945
-0.01(-0.10%)
Feb 20, 2018
9.900
10.00
9.680
9.750
29,099
-0.18(-1.81%)
Feb 16, 2018
9.930
9.930
9.930
0
-0.06(-0.60%)
Feb 15, 2018
9.970
10.04
9.725
9.990
22,077
+0.12(+1.22%)
Feb 14, 2018
10.00
9.800
9.870
36,156
+0.07(+0.71%)
Feb 13, 2018
9.860
9.940
9.681
9.800
17,378
-0.17(-1.71%)
Feb 12, 2018
9.740
10.01
9.640
9.970
67,919
+0.28(+2.89%)
Feb 09, 2018
9.220
9.720
9.000
9.690
100,385
+0.59(+6.48%)
Feb 08, 2018
9.340
9.370
9.100
9.100
24,865
-0.20(-2.15%)
Feb 07, 2018
9.230
9.280
9.100
9.300
40,692
+0.05(+0.54%)
Feb 06, 2018
9.000
9.590
9.000
9.250
238,373
+0.00(+0.00%)
Feb 05, 2018
9.400
9.640
9.210
9.250
26,950
-0.19(-2.01%)
Feb 02, 2018
9.400
9.751
9.300
9.440
129,604
-0.07(-0.74%)
Feb 01, 2018
9.650
9.780
9.410
9.510
18,760
-0.17(-1.76%)
Jan 31, 2018
9.700
9.950
9.470
9.680
28,245
-0.03(-0.31%)
Jan 30, 2018
10.11
10.11
9.680
9.710
28,642
-0.37(-3.67%)
Jan 29, 2018
9.850
10.11
9.800
10.08
81,519
+0.38(+3.92%)
Jan 26, 2018
9.720
9.850
9.670
9.700
47,918
+0.06(+0.62%)
Jan 25, 2018
9.680
9.880
9.550
9.640
20,214
+0.04(+0.42%)
Jan 24, 2018
9.540
9.720
9.500
9.600
39,028
+0.07(+0.73%)
Jan 23, 2018
9.460
9.580
9.240
9.530
17,526
+0.07(+0.74%)
Jan 22, 2018
9.610
9.610
9.300
9.460
44,663
-0.15(-1.56%)
Jan 19, 2018
9.340
9.610
9.240
9.610
43,038
+0.26(+2.78%)
Jan 18, 2018
9.410
9.520
9.280
9.350
32,910
-0.16(-1.68%)
Jan 17, 2018
9.270
9.530
9.210
9.510
33,491
+0.32(+3.48%)
Jan 16, 2018
9.380
10.00
9.160
9.190
70,918
-0.15(-1.61%)
Jan 12, 2018
9.340
9.340
9.340
0
+0.24(+2.64%)
Jan 11, 2018
8.990
9.260
8.941
9.100
54,939
+0.14(+1.56%)
Jan 10, 2018
8.950
9.085
8.850
8.960
33,570
-0.04(-0.44%)
Jan 09, 2018
9.100
9.180
8.980
9.000
41,397
-0.09(-0.99%)
Jan 08, 2018
9.090
9.150
9.000
9.090
39,933
-0.05(-0.55%)
Jan 05, 2018
9.360
9.391
9.070
9.140
39,209
-0.15(-1.61%)
Jan 04, 2018
9.280
9.480
9.240
9.290
33,223
+0.02(+0.22%)
Jan 03, 2018
9.050
9.410
8.990
9.270
45,147
+0.27(+3.00%)
Jan 02, 2018
9.000
9.050
8.870
9.000
51,260
+0.13(+1.47%)
Dec 29, 2017
8.870
8.870
8.870
0
-0.39(-4.21%)
Dec 28, 2017
9.300
9.330
9.000
9.260
54,739
-0.08(-0.86%)
Dec 27, 2017
9.390
9.580
9.030
9.340
135,991
+0.01(+0.11%)
Dec 26, 2017
9.450
9.550
9.320
9.330
31,907
-0.10(-1.06%)
Dec 22, 2017
9.550
9.550
9.370
9.430
44,428
-0.10(-1.05%)
Dec 21, 2017
9.660
9.750
9.520
9.530
57,806
-0.06(-0.63%)
Dec 20, 2017
9.850
9.880
9.540
9.590
44,531
-0.21(-2.14%)
Dec 19, 2017
10.14
10.14
9.830
9.800
67,891
-0.33(-3.26%)
Dec 18, 2017
10.14
10.45
10.04
10.13
99,320
+0.05(+0.50%)
Dec 15, 2017
9.920
10.22
9.780
10.08
423,135
+0.33(+3.38%)
Dec 14, 2017
9.570
9.820
9.428
9.750
162,409
+0.23(+2.42%)
Dec 13, 2017
9.130
9.700
9.130
9.520
119,270
+0.41(+4.50%)
Dec 12, 2017
8.790
9.160
8.770
9.110
88,503
+0.33(+3.76%)
Dec 11, 2017
8.570
8.920
8.450
8.780
85,281
+0.26(+3.05%)
Dec 08, 2017
8.340
8.560
8.290
8.520
92,701
+0.25(+3.02%)
Dec 07, 2017
8.680
8.940
8.100
8.270
308,981
-0.77(-8.52%)
Dec 06, 2017
9.060
9.420
8.710
9.040
134,524
+0.09(+1.01%)
Dec 05, 2017
9.520
9.810
8.910
8.950
176,148
-0.57(-5.99%)
Dec 04, 2017
10.00
10.00
9.430
9.520
132,761
-0.32(-3.25%)
Dec 01, 2017
9.800
9.959
9.700
9.840
58,322
+0.02(+0.20%)
Nov 30, 2017
9.880
9.890
9.600
9.820
57,107
+0.00(+0.00%)
Nov 29, 2017
10.22
10.28
9.790
9.820
54,486
-0.38(-3.73%)
Nov 28, 2017
10.09
10.26
9.820
10.20
66,247
+0.13(+1.29%)
Nov 27, 2017
10.15
10.42
9.950
10.07
77,629
-0.01(-0.10%)
Nov 24, 2017
10.35
10.39
9.970
10.08
22,048
-0.20(-1.95%)
Nov 22, 2017
10.38
10.47
10.19
10.28
34,686
-0.10(-0.96%)
Nov 21, 2017
10.16
10.46
10.16
10.38
72,152
+0.25(+2.47%)
Nov 20, 2017
9.880
10.26
9.780
10.13
111,328
+0.28(+2.84%)
Nov 17, 2017
9.660
10.00
9.300
9.850
100,626
+0.17(+1.76%)
Nov 16, 2017
9.570
9.885
9.410
9.680
314,250
+0.10(+1.04%)
Nov 15, 2017
9.520
9.711
9.440
9.580
78,172
+0.00(+0.00%)
Nov 14, 2017
9.600
9.670
9.535
9.580
29,013
-0.02(-0.21%)
Nov 13, 2017
9.650
9.720
9.540
9.600
27,578
-0.08(-0.83%)
Nov 10, 2017
9.650
9.850
9.540
9.680
28,646
+0.01(+0.10%)
Nov 09, 2017
9.700
9.880
9.550
9.670
41,958
-0.04(-0.41%)
Nov 08, 2017
9.370
9.784
9.350
9.710
92,198
+0.35(+3.74%)
Nov 07, 2017
9.600
9.850
9.300
9.360
101,946
-0.27(-2.80%)
Nov 06, 2017
9.640
10.00
9.460
9.630
406,338
-0.08(-0.82%)
Nov 03, 2017
9.930
10.15
9.530
9.710
276,152
-0.22(-2.22%)
Nov 02, 2017
10.09
10.09
9.820
9.930
59,208
-0.09(-0.90%)
Nov 01, 2017
10.05
10.07
9.760
10.02
109,669
+0.00(+0.00%)
Oct 31, 2017
10.04
10.31
9.710
10.02
236,793
-0.02(-0.20%)
Oct 30, 2017
10.47
10.62
9.930
10.04
92,353
-0.39(-3.74%)
Oct 27, 2017
10.17
10.48
10.06
10.43
155,376
+0.28(+2.76%)
Oct 26, 2017
10.46
10.55
10.11
10.15
39,252
-0.30(-2.87%)
Oct 25, 2017
10.77
10.92
10.41
10.45
58,127
-0.35(-3.24%)
Oct 24, 2017
10.84
11.02
10.74
10.80
82,423
-0.03(-0.28%)
Oct 23, 2017
10.78
10.98
10.72
10.83
60,275
+0.05(+0.46%)
Oct 20, 2017
11.23
11.23
10.73
10.78
82,278
-0.34(-3.06%)
Oct 19, 2017
11.19
11.23
11.00
11.12
41,278
-0.10(-0.89%)
Oct 18, 2017
11.34
11.44
11.16
11.22
72,066
-0.02(-0.18%)
Oct 17, 2017
11.00
11.35
10.88
11.24
45,902
+0.20(+1.81%)
Oct 16, 2017
10.76
11.30
10.75
11.04
124,072
-0.27(-2.39%)
Oct 13, 2017
11.50
11.74
10.10
11.31
150,821
-0.59(-4.96%)
Oct 12, 2017
12.39
12.53
11.85
11.90
73,225
-0.49(-3.95%)
Oct 11, 2017
12.44
12.57
12.35
12.39
74,922
+0.01(+0.08%)
Oct 10, 2017
12.37
12.51
12.04
12.38
211,324
+0.04(+0.32%)
Oct 09, 2017
12.48
12.53
12.23
12.34
48,634
-0.15(-1.20%)
Oct 06, 2017
12.28
12.59
12.26
12.49
76,252
+0.15(+1.22%)
Oct 05, 2017
12.33
12.58
12.29
12.34
111,970
+0.10(+0.82%)
Oct 04, 2017
12.55
12.55
12.24
12.24
97,475
+0.00(+0.00%)
Oct 03, 2017
12.43
12.55
12.23
12.24
100,527
-0.05(-0.41%)
Oct 02, 2017
12.40
12.50
12.19
12.29
47,377
-0.06(-0.49%)
Sep 29, 2017
12.55
12.70
12.33
12.35
31,378
-0.19(-1.52%)
Sep 28, 2017
12.62
12.70
12.46
12.54
72,629
-0.16(-1.26%)
Sep 27, 2017
12.50
12.99
12.31
12.70
88,835
+0.31(+2.50%)
Sep 26, 2017
12.47
12.65
12.39
12.39
96,291
-0.01(-0.08%)
Sep 25, 2017
12.45
12.69
12.39
12.40
98,226
-0.17(-1.35%)
Sep 22, 2017
12.30
12.59
12.10
12.57
88,916
+0.15(+1.21%)
Sep 21, 2017
12.39
12.54
12.16
12.42
69,443
+0.05(+0.40%)
Sep 20, 2017
12.36
12.61
11.32
12.37
171,914
-0.03(-0.24%)
Sep 19, 2017
12.49
12.61
12.33
12.40
270,794
-0.05(-0.40%)
Sep 18, 2017
12.31
12.69
12.31
12.45
135,843
-0.10(-0.80%)
Sep 15, 2017
11.31
12.55
11.29
12.55
1,036,951
+1.19(+10.48%)
Sep 14, 2017
11.28
11.49
11.24
11.36
59,113
+0.02(+0.18%)
Sep 13, 2017
11.26
11.48
11.26
11.34
85,621
-0.02(-0.18%)
Sep 12, 2017
11.15
11.38
11.15
11.36
50,768
+0.20(+1.79%)
Sep 11, 2017
11.08
11.37
10.97
11.16
101,271
+0.06(+0.54%)
Sep 08, 2017
10.86
11.27
10.86
11.10
82,568
+0.07(+0.63%)
Sep 07, 2017
10.90
11.34
10.87
11.03
142,043
+0.23(+2.13%)
Sep 06, 2017
10.38
11.17
10.38
10.80
131,634
+0.73(+7.25%)
Sep 05, 2017
10.84
10.92
10.06
10.07
105,879
-0.77(-7.10%)
Sep 01, 2017
10.30
10.99
10.26
10.84
183,298
+0.61(+5.96%)
Aug 31, 2017
10.25
10.50
10.20
10.23
49,561
-0.04(-0.39%)
Aug 30, 2017
10.42
10.68
10.26
10.27
50,218
-0.08(-0.77%)
Aug 29, 2017
10.42
10.57
10.25
10.35
35,954
-0.10(-0.96%)
Aug 28, 2017
10.46
10.49
10.24
10.45
18,850
-0.03(-0.29%)
Aug 25, 2017
10.57
10.79
10.17
10.48
26,109
-0.05(-0.47%)
Aug 24, 2017
10.01
10.60
10.01
10.53
210,790
+0.49(+4.88%)
Aug 23, 2017
10.24
10.41
9.970
10.04
83,304
-0.20(-1.95%)
Aug 22, 2017
10.35
10.50
10.19
10.24
81,713
-0.10(-0.97%)
Aug 21, 2017
10.12
10.67
10.12
10.34
77,878
-0.02(-0.19%)
Aug 18, 2017
10.28
10.41
10.25
10.36
60,345
+0.08(+0.78%)
Aug 17, 2017
10.25
10.47
10.23
10.28
57,835
+0.04(+0.39%)
Aug 16, 2017
10.47
10.50
10.17
10.24
92,138
-0.16(-1.54%)
Aug 15, 2017
10.74
10.75
10.40
10.40
86,122
-0.29(-2.71%)
Aug 14, 2017
10.58
10.78
10.53
10.69
46,167
+0.11(+1.04%)
Aug 11, 2017
10.65
10.70
10.55
10.58
33,692
-0.04(-0.38%)
Aug 10, 2017
10.52
10.70
10.52
10.62
51,974
-0.03(-0.28%)
Aug 09, 2017
10.65
10.87
10.58
10.65
198,826
-0.19(-1.75%)
Aug 08, 2017
10.88
11.14
10.65
10.84
14,569
+0.11(+1.03%)
Aug 07, 2017
10.75
10.80
10.62
10.73
21,399
+0.03(+0.28%)
Aug 04, 2017
10.67
10.91
10.63
10.70
24,114
+0.02(+0.19%)
Aug 03, 2017
10.85
10.85
10.53
10.68
37,849
-0.11(-1.02%)
Aug 02, 2017
11.12
11.23
10.75
10.79
60,502
-0.32(-2.88%)
Aug 01, 2017
10.95
11.15
10.47
11.11
77,901
+0.17(+1.55%)
Jul 31, 2017
10.98
10.98
10.77
10.94
45,715
+0.00(+0.00%)
Jul 28, 2017
10.99
11.10
10.88
10.94
42,851
-0.08(-0.73%)
Jul 27, 2017
11.27
11.30
10.93
11.02
53,546
-0.23(-2.04%)
Jul 26, 2017
11.20
11.35
10.96
11.25
70,047
+0.06(+0.54%)
Jul 25, 2017
10.88
11.29
10.78
11.19
84,437
+0.29(+2.66%)
Jul 24, 2017
10.67
10.91
10.54
10.90
113,831
+0.23(+2.16%)
Jul 21, 2017
10.83
10.85
10.51
10.67
132,417
-0.13(-1.20%)
Jul 20, 2017
10.90
10.95
10.75
10.80
88,749
-0.10(-0.92%)
Jul 19, 2017
10.78
10.95
10.72
10.90
197,815
+0.12(+1.11%)
Jul 18, 2017
10.37
10.87
10.37
10.78
349,979
+0.43(+4.15%)
Jul 17, 2017
10.39
10.55
10.30
10.35
35,421
-0.06(-0.58%)
Jul 14, 2017
10.50
10.63
10.21
10.41
43,932
-0.11(-1.05%)
Jul 13, 2017
10.59
10.73
10.28
10.52
54,592
-0.07(-0.66%)
Jul 12, 2017
10.50
10.98
9.760
10.59
118,391
+0.10(+0.95%)
Jul 11, 2017
10.50
10.61
10.02
10.49
84,612
-0.02(-0.19%)
Jul 10, 2017
10.09
10.58
10.03
10.51
128,024
+0.26(+2.54%)
Jul 07, 2017
9.550
10.61
9.550
10.25
230,642
+0.79(+8.35%)
Jul 06, 2017
9.440
9.530
9.400
9.460
47,393
-0.02(-0.21%)
Jul 05, 2017
9.680
9.680
9.380
9.480
54,610
-0.20(-2.07%)
Jul 03, 2017
9.310
9.700
9.300
9.680
56,589
+0.39(+4.20%)
Jun 30, 2017
9.290
9.350
9.140
9.290
39,359
+0.02(+0.22%)
Jun 29, 2017
9.330
9.350
9.150
9.270
68,375
-0.06(-0.64%)
Jun 28, 2017
9.260
9.360
9.150
9.330
68,237
+0.06(+0.65%)
Jun 27, 2017
9.320
9.340
9.070
9.270
95,746
-0.10(-1.07%)
Jun 26, 2017
9.250
9.470
9.220
9.370
127,100
+0.14(+1.52%)
Jun 23, 2017
9.350
9.400
9.100
9.230
264,137
-0.10(-1.07%)
Jun 22, 2017
9.000
9.400
8.980
9.330
54,509
+0.35(+3.90%)
Jun 21, 2017
9.020
9.180
8.970
8.980
67,431
-0.04(-0.44%)
Jun 20, 2017
9.440
9.500
8.970
9.020
103,486
-0.44(-4.65%)
Jun 19, 2017
9.270
9.500
9.080
9.460
68,689
+0.22(+2.38%)
Jun 16, 2017
9.120
9.290
8.920
9.240
676,086
+0.09(+0.98%)
Jun 15, 2017
9.250
9.340
9.010
9.150
157,519
-0.16(-1.72%)
Jun 14, 2017
9.200
9.460
8.990
9.310
165,957
+0.09(+0.98%)
Jun 13, 2017
9.370
9.370
8.870
9.220
227,977
+0.01(+0.11%)
Jun 12, 2017
9.500
9.600
8.792
9.210
342,024
-0.32(-3.36%)
Jun 09, 2017
9.540
9.800
9.290
9.530
143,453
-0.12(-1.24%)
Jun 08, 2017
10.47
10.47
9.315
9.650
179,991
-0.80(-7.66%)
Jun 07, 2017
10.35
10.59
9.900
10.45
163,642
+0.16(+1.55%)
Jun 06, 2017
10.49
10.53
9.650
10.29
298,853
-1.18(-10.29%)
Jun 05, 2017
11.62
11.68
11.10
11.47
88,065
-0.10(-0.86%)
Jun 02, 2017
11.49
11.75
11.49
11.57
57,507
-0.10(-0.86%)
Jun 01, 2017
11.09
11.74
10.91
11.67
129,196
+0.79(+7.26%)
May 31, 2017
11.31
11.70
10.84
10.88
52,643
-0.45(-3.97%)
May 30, 2017
10.71
11.43
10.71
11.33
82,405
+0.50(+4.62%)
May 26, 2017
10.54
11.00
10.54
10.83
37,954
+0.11(+1.03%)
May 25, 2017
10.84
10.90
10.68
10.72
36,445
-0.11(-1.02%)
May 24, 2017
10.71
10.95
10.51
10.83
49,960
+0.17(+1.59%)
May 23, 2017
10.95
10.95
10.65
10.66
60,271
-0.30(-2.74%)
May 22, 2017
10.88
11.15
10.72
10.96
114,310
+0.15(+1.39%)
May 19, 2017
10.45
10.95
10.43
10.81
122,663
+0.38(+3.64%)
May 18, 2017
10.26
10.50
10.23
10.43
96,701
+0.21(+2.05%)
May 17, 2017
10.14
10.34
10.00
10.22
107,093
-0.05(-0.49%)
May 16, 2017
10.12
10.81
10.12
10.27
133,678
+0.13(+1.28%)
May 15, 2017
9.530
11.00
9.530
10.14
242,851
+0.66(+6.96%)
May 12, 2017
9.550
9.880
9.380
9.480
74,836
-0.07(-0.73%)
May 11, 2017
9.420
9.680
9.260
9.550
47,371
+0.13(+1.38%)
May 10, 2017
9.140
9.500
9.140
9.420
115,038
+0.31(+3.40%)
May 09, 2017
9.160
9.235
8.760
9.110
68,192
+0.02(+0.22%)
May 08, 2017
8.910
9.120
8.760
9.090
52,021
+0.10(+1.11%)
May 05, 2017
8.880
9.090
8.880
8.990
36,078
+0.12(+1.35%)
May 04, 2017
8.765
8.990
8.700
8.870
74,112
+0.16(+1.84%)
May 03, 2017
8.664
8.730
8.600
8.710
47,685
+0.06(+0.69%)
May 02, 2017
8.700
8.750
8.580
8.650
43,325
-0.02(-0.23%)
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.