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
Fanhua Inc ADR
(NQ:
FANH
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
22.57
22.70
22.15
22.42
98,738
-0.05(-0.24%)
Apr 27, 2018
22.14
22.62
22.13
22.47
152,471
+0.38(+1.74%)
Apr 26, 2018
22.02
22.28
21.79
22.09
95,764
+0.15(+0.67%)
Apr 25, 2018
22.19
22.21
21.56
21.94
121,664
-0.23(-1.03%)
Apr 24, 2018
22.22
22.50
20.61
22.17
166,672
+0.08(+0.37%)
Apr 23, 2018
22.00
22.42
21.25
22.09
117,370
+0.08(+0.37%)
Apr 20, 2018
22.41
22.41
20.47
22.01
87,617
-0.38(-1.71%)
Apr 19, 2018
22.46
22.47
22.03
22.39
48,614
-0.07(-0.33%)
Apr 18, 2018
22.36
22.70
22.32
22.46
74,072
+0.12(+0.55%)
Apr 17, 2018
21.97
22.55
21.79
22.34
149,210
+0.39(+1.79%)
Apr 16, 2018
21.64
22.04
21.26
21.95
166,403
+0.34(+1.59%)
Apr 13, 2018
21.79
21.90
21.17
21.61
280,451
-0.12(-0.56%)
Apr 12, 2018
22.35
22.35
21.48
21.73
266,074
-0.60(-2.71%)
Apr 11, 2018
21.10
22.55
20.94
22.33
359,433
+1.21(+5.72%)
Apr 10, 2018
21.17
21.79
20.98
21.12
689,043
+0.31(+1.49%)
Apr 09, 2018
21.21
21.50
20.74
20.81
99,431
-0.24(-1.12%)
Apr 06, 2018
21.52
22.01
20.68
21.05
258,574
-0.57(-2.64%)
Apr 05, 2018
21.56
22.11
21.46
21.62
409,786
+0.23(+1.07%)
Apr 04, 2018
20.78
21.52
20.56
21.39
186,634
+0.00(+0.00%)
Apr 03, 2018
21.52
21.72
21.14
21.39
202,676
+0.02(+0.08%)
Apr 02, 2018
22.01
22.77
21.24
21.38
244,810
-0.69(-3.15%)
Mar 29, 2018
22.07
22.07
22.07
0
-0.43(-1.92%)
Mar 28, 2018
22.28
22.86
22.01
22.50
444,990
+0.18(+0.80%)
Mar 27, 2018
22.48
23.27
22.24
22.32
375,816
-0.06(-0.29%)
Mar 26, 2018
22.15
22.48
21.73
22.39
385,024
+0.54(+2.49%)
Mar 23, 2018
22.63
22.63
21.77
21.85
585,021
-1.03(-4.50%)
Mar 22, 2018
23.14
23.79
22.48
22.88
371,535
-0.61(-2.59%)
Mar 21, 2018
23.52
24.04
23.35
23.48
335,134
-0.20(-0.86%)
Mar 20, 2018
22.40
23.82
22.14
23.69
293,655
+1.38(+6.18%)
Mar 19, 2018
21.28
22.49
21.24
22.31
355,129
+0.82(+3.81%)
Mar 16, 2018
21.99
22.11
21.16
21.49
456,262
-0.53(-2.39%)
Mar 15, 2018
22.99
23.14
21.92
22.02
380,179
-0.94(-4.10%)
Mar 14, 2018
21.98
24.01
21.85
22.96
1,177,410
+0.89(+4.04%)
Mar 13, 2018
24.33
24.51
20.42
22.06
2,501,451
-4.22(-16.04%)
Mar 12, 2018
27.39
27.42
25.62
26.28
481,535
-0.92(-3.40%)
Mar 09, 2018
26.35
27.38
26.10
27.21
528,370
+1.07(+4.10%)
Mar 08, 2018
26.18
26.53
25.92
26.14
313,652
+0.01(+0.03%)
Mar 07, 2018
26.50
26.71
25.67
26.13
209,447
-0.74(-2.75%)
Mar 06, 2018
25.36
27.08
25.36
26.87
474,071
+1.75(+6.97%)
Mar 05, 2018
25.46
25.46
24.97
25.11
270,764
-0.39(-1.53%)
Mar 02, 2018
25.03
25.65
24.34
25.50
496,649
+0.07(+0.29%)
Mar 01, 2018
27.19
27.19
24.51
25.43
668,824
-1.65(-6.11%)
Feb 28, 2018
26.78
27.33
26.78
27.08
217,434
+0.41(+1.55%)
Feb 27, 2018
27.17
27.25
26.44
26.67
516,547
-0.50(-1.85%)
Feb 26, 2018
25.69
27.25
25.02
27.17
1,394,257
+1.76(+6.92%)
Feb 23, 2018
24.41
25.42
24.33
25.41
382,482
+1.12(+4.61%)
Feb 22, 2018
26.22
26.22
24.08
24.29
336,938
-1.74(-6.70%)
Feb 21, 2018
25.83
26.64
25.55
26.04
412,746
+0.37(+1.45%)
Feb 20, 2018
24.22
25.77
24.22
25.67
427,814
+1.18(+4.84%)
Feb 16, 2018
24.48
24.48
24.48
0
-0.41(-1.66%)
Feb 15, 2018
24.08
25.57
23.74
24.89
511,981
+1.10(+4.64%)
Feb 14, 2018
22.67
24.08
21.98
23.79
456,617
+1.05(+4.60%)
Feb 13, 2018
22.31
23.41
22.00
22.75
494,656
+0.11(+0.50%)
Feb 12, 2018
20.96
23.09
20.96
22.63
328,130
+1.77(+8.47%)
Feb 09, 2018
21.51
21.51
20.08
20.86
614,935
-0.63(-2.94%)
Feb 08, 2018
21.93
22.11
20.95
21.50
398,843
-0.35(-1.60%)
Feb 07, 2018
21.30
22.28
20.75
21.85
237,124
+0.45(+2.12%)
Feb 06, 2018
20.92
21.89
19.80
21.39
718,306
-0.74(-3.33%)
Feb 05, 2018
23.18
23.27
21.58
22.13
409,521
-1.24(-5.31%)
Feb 02, 2018
24.08
24.19
23.31
23.37
218,710
-0.77(-3.19%)
Feb 01, 2018
23.64
24.39
23.52
24.14
252,615
+0.39(+1.64%)
Jan 31, 2018
23.51
23.86
23.12
23.75
157,876
+0.70(+3.03%)
Jan 30, 2018
23.37
23.43
22.58
23.05
215,267
-0.49(-2.10%)
Jan 29, 2018
23.78
24.02
23.37
23.55
355,457
-0.19(-0.82%)
Jan 26, 2018
24.11
24.15
23.26
23.74
278,302
-0.03(-0.14%)
Jan 25, 2018
24.53
24.66
23.19
23.78
373,317
-0.80(-3.27%)
Jan 24, 2018
24.73
25.06
24.34
24.58
558,422
-0.18(-0.72%)
Jan 23, 2018
24.33
25.83
24.10
24.76
568,380
+0.10(+0.39%)
Jan 22, 2018
23.14
24.72
23.11
24.66
419,338
+1.32(+5.66%)
Jan 19, 2018
23.11
23.65
22.54
23.34
494,262
-0.06(-0.24%)
Jan 18, 2018
21.46
23.86
21.46
23.39
449,064
+2.01(+9.40%)
Jan 17, 2018
21.37
21.68
20.58
21.38
420,819
+0.09(+0.42%)
Jan 16, 2018
19.91
21.08
19.76
21.29
847,417
+1.63(+8.29%)
Jan 12, 2018
19.66
19.66
19.66
0
+0.36(+1.89%)
Jan 11, 2018
18.98
19.87
18.85
19.30
239,271
+0.51(+2.72%)
Jan 10, 2018
19.06
19.19
18.51
18.79
224,907
-0.15(-0.77%)
Jan 09, 2018
19.15
19.76
18.89
18.93
382,522
-0.24(-1.23%)
Jan 08, 2018
19.14
19.23
18.95
19.17
97,188
+0.08(+0.42%)
Jan 05, 2018
18.71
19.14
18.65
19.09
226,069
+0.41(+2.17%)
Jan 04, 2018
18.73
18.92
18.25
18.68
152,202
-0.02(-0.09%)
Jan 03, 2018
18.04
19.04
18.04
18.70
277,146
+0.66(+3.69%)
Jan 02, 2018
17.61
18.52
17.48
18.03
154,700
+0.50(+2.87%)
Dec 29, 2017
17.53
17.53
17.53
0
+0.08(+0.46%)
Dec 28, 2017
17.26
17.75
17.05
17.45
248,608
+0.15(+0.84%)
Dec 27, 2017
17.24
17.69
17.23
17.30
152,619
+0.15(+0.85%)
Dec 26, 2017
17.05
17.40
17.03
17.16
79,044
+0.03(+0.19%)
Dec 22, 2017
17.22
17.51
16.90
17.13
178,807
-0.11(-0.66%)
Dec 21, 2017
17.67
17.69
17.08
17.24
299,034
-0.36(-2.03%)
Dec 20, 2017
17.87
18.13
17.52
17.60
72,137
-0.26(-1.45%)
Dec 19, 2017
16.95
18.23
16.38
17.86
343,823
+0.03(+0.18%)
Dec 18, 2017
17.84
17.94
17.73
17.82
282,367
-0.02(-0.09%)
Dec 15, 2017
18.16
18.16
17.44
17.84
1,037,755
-0.39(-2.14%)
Dec 14, 2017
18.61
18.61
18.08
18.23
671,212
-0.49(-2.64%)
Dec 13, 2017
18.62
19.38
18.62
18.72
142,423
+0.21(+1.14%)
Dec 12, 2017
19.81
19.81
18.37
18.51
342,225
-1.35(-6.78%)
Dec 11, 2017
20.05
20.26
19.06
19.86
830,463
-0.06(-0.33%)
Dec 08, 2017
18.19
19.96
18.17
19.92
1,644,062
+1.91(+10.58%)
Dec 07, 2017
17.52
18.18
17.52
18.02
308,944
+0.44(+2.49%)
Dec 06, 2017
17.21
17.75
17.08
17.58
337,999
+0.23(+1.34%)
Dec 05, 2017
17.68
17.90
17.11
17.35
215,402
-0.26(-1.46%)
Dec 04, 2017
17.64
18.08
17.47
17.60
203,956
+0.03(+0.18%)
Dec 01, 2017
17.27
17.80
17.26
17.57
250,487
+0.27(+1.53%)
Nov 30, 2017
17.68
17.79
17.19
17.31
142,101
-0.24(-1.37%)
Nov 29, 2017
16.39
17.82
16.39
17.55
330,897
-0.10(-0.59%)
Nov 28, 2017
17.49
18.25
17.38
17.65
424,100
+0.16(+0.92%)
Nov 27, 2017
18.28
18.42
16.80
17.49
570,527
-0.90(-4.89%)
Nov 24, 2017
17.93
18.56
17.61
18.39
648,110
+0.10(+0.57%)
Nov 22, 2017
18.97
19.24
17.34
18.29
1,138,962
-0.27(-1.47%)
Nov 21, 2017
17.24
18.68
16.17
18.56
661,612
+1.89(+11.33%)
Nov 20, 2017
17.28
17.32
15.83
16.67
771,922
-0.02(-0.14%)
Nov 17, 2017
15.85
17.36
15.07
16.70
928,412
+1.01(+6.45%)
Nov 16, 2017
14.99
15.97
14.90
15.68
697,143
+0.90(+6.09%)
Nov 15, 2017
14.14
15.23
13.89
14.78
664,641
+0.68(+4.84%)
Nov 14, 2017
14.23
14.25
13.92
14.10
97,535
-0.09(-0.62%)
Nov 13, 2017
14.26
14.41
14.07
14.19
91,825
-0.07(-0.51%)
Nov 10, 2017
14.24
14.44
14.03
14.26
114,513
+0.14(+0.97%)
Nov 09, 2017
14.06
14.62
13.96
14.13
447,750
-0.04(-0.28%)
Nov 08, 2017
14.33
14.59
13.87
14.17
302,708
-0.10(-0.73%)
Nov 07, 2017
12.21
14.81
12.19
14.27
1,143,155
+1.57(+12.33%)
Nov 06, 2017
12.08
12.77
12.05
12.70
204,279
+0.51(+4.15%)
Nov 03, 2017
12.04
12.21
11.85
12.20
115,937
+0.18(+1.47%)
Nov 02, 2017
12.34
12.37
12.02
12.02
38,171
-0.24(-1.97%)
Nov 01, 2017
12.04
12.66
11.91
12.26
151,088
+0.31(+2.55%)
Oct 31, 2017
12.00
12.12
11.65
11.96
69,535
+0.06(+0.54%)
Oct 30, 2017
11.98
12.25
11.70
11.89
99,858
-0.32(-2.63%)
Oct 27, 2017
12.24
12.33
12.02
12.21
87,387
+0.06(+0.46%)
Oct 26, 2017
12.05
12.45
11.69
12.16
88,994
-0.08(-0.66%)
Oct 25, 2017
12.57
12.66
12.01
12.24
246,317
-0.23(-1.87%)
Oct 24, 2017
12.62
12.62
12.34
12.47
131,936
+0.02(+0.13%)
Oct 23, 2017
12.75
12.76
12.34
12.45
352,797
-0.28(-2.21%)
Oct 20, 2017
12.32
12.82
12.21
12.74
441,824
+0.42(+3.39%)
Oct 19, 2017
12.74
12.74
11.59
12.32
199,454
-0.49(-3.83%)
Oct 18, 2017
12.66
12.82
12.29
12.81
188,431
+0.18(+1.40%)
Oct 17, 2017
12.82
12.82
12.49
12.63
83,700
-0.07(-0.57%)
Oct 16, 2017
12.45
12.83
12.43
12.70
192,455
+0.21(+1.67%)
Oct 13, 2017
12.48
12.68
12.25
12.49
134,973
-0.12(-0.96%)
Oct 12, 2017
12.82
12.82
12.34
12.62
221,468
-0.06(-0.44%)
Oct 11, 2017
12.25
12.82
12.25
12.67
236,080
+0.37(+3.00%)
Oct 10, 2017
12.04
12.37
11.76
12.30
157,573
+0.38(+3.17%)
Oct 09, 2017
11.96
12.25
11.71
11.92
168,988
-0.14(-1.13%)
Oct 06, 2017
11.45
12.57
11.36
12.06
582,422
+0.43(+3.66%)
Oct 05, 2017
10.77
11.92
10.45
11.63
535,174
+0.95(+8.87%)
Oct 04, 2017
10.12
10.85
10.04
10.69
288,130
+0.57(+5.64%)
Oct 03, 2017
9.971
10.44
9.779
10.12
111,016
+0.05(+0.48%)
Oct 02, 2017
10.04
10.38
9.787
10.07
172,104
-0.03(-0.32%)
Sep 29, 2017
10.22
10.22
9.771
10.10
287,611
+0.37(+3.80%)
Sep 28, 2017
8.903
10.01
8.678
9.730
345,814
+1.05(+12.13%)
Sep 27, 2017
8.517
8.678
517,777
-1.21(-12.20%)
Sep 26, 2017
9.562
10.08
9.562
9.883
37,423
+0.31(+3.27%)
Sep 25, 2017
10.51
10.51
9.393
9.570
249,638
-0.85(-8.17%)
Sep 22, 2017
10.62
10.62
10.23
10.42
104,579
-0.14(-1.29%)
Sep 21, 2017
10.61
10.82
10.08
10.56
167,605
-0.27(-2.52%)
Sep 20, 2017
10.42
11.01
10.42
10.83
348,547
+0.41(+3.93%)
Sep 19, 2017
9.907
10.45
9.530
10.42
170,490
+0.72(+7.37%)
Sep 18, 2017
8.429
9.843
8.196
9.706
654,341
+1.28(+15.16%)
Sep 15, 2017
8.324
8.469
8.184
8.429
77,958
+0.11(+1.35%)
Sep 14, 2017
8.429
8.437
8.156
8.316
81,655
-0.02(-0.29%)
Sep 13, 2017
8.011
8.429
7.995
8.340
147,790
+0.37(+4.64%)
Sep 12, 2017
7.698
7.971
7.633
7.971
384,884
+0.30(+3.87%)
Sep 11, 2017
7.537
7.698
7.408
7.673
139,718
+0.20(+2.69%)
Sep 08, 2017
7.489
7.537
7.328
7.473
60,869
+0.06(+0.76%)
Sep 07, 2017
7.497
7.497
7.392
7.416
46,253
-0.05(-0.65%)
Sep 06, 2017
7.465
7.633
7.385
7.465
80,317
+0.04(+0.54%)
Sep 05, 2017
7.231
7.465
7.095
7.424
169,901
+0.16(+2.21%)
Sep 01, 2017
7.408
7.151
7.264
74,222
+0.11(+1.57%)
Aug 31, 2017
7.055
7.183
7.055
7.151
163,051
+0.10(+1.37%)
Aug 30, 2017
7.063
7.071
7.031
7.055
23,249
+0.02(+0.34%)
Aug 29, 2017
7.015
7.031
6.918
7.031
67,010
+0.03(+0.46%)
Aug 28, 2017
7.007
7.071
6.942
6.998
40,654
+0.09(+1.28%)
Aug 25, 2017
6.958
7.063
6.910
6.910
16,022
-0.07(-1.04%)
Aug 24, 2017
6.990
7.135
6.934
6.982
42,650
-0.06(-0.80%)
Aug 23, 2017
6.934
7.063
6.878
7.039
32,403
+0.06(+0.92%)
Aug 22, 2017
7.231
7.231
6.902
6.974
49,153
-0.11(-1.59%)
Aug 21, 2017
6.878
7.183
6.832
7.087
105,159
+0.24(+3.52%)
Aug 18, 2017
6.693
6.918
6.693
6.846
81,855
+0.12(+1.85%)
Aug 17, 2017
6.725
6.870
6.701
6.721
115,815
-0.11(-1.59%)
Aug 16, 2017
6.709
7.047
6.709
6.830
55,606
+0.10(+1.43%)
Aug 15, 2017
6.765
6.878
6.645
6.733
34,990
-0.06(-0.83%)
Aug 14, 2017
6.830
6.870
6.725
6.790
86,060
+0.06(+0.84%)
Aug 11, 2017
7.103
7.103
6.597
6.733
128,685
-0.31(-4.45%)
Aug 10, 2017
7.055
7.103
6.870
7.047
66,406
-0.06(-0.90%)
Aug 09, 2017
7.087
7.159
6.966
7.111
86,134
-0.08(-1.12%)
Aug 08, 2017
7.071
7.191
7.071
7.191
156,984
+0.05(+0.67%)
Aug 07, 2017
7.111
7.191
6.950
7.143
22,619
+0.07(+1.02%)
Aug 04, 2017
7.151
6.990
7.071
161,092
-0.03(-0.45%)
Aug 03, 2017
6.966
7.187
6.934
7.103
162,955
+0.15(+2.20%)
Aug 02, 2017
7.071
7.071
6.942
6.950
50,591
-0.09(-1.26%)
Aug 01, 2017
7.159
7.159
6.998
7.039
137,131
-0.06(-0.79%)
Jul 31, 2017
7.143
7.159
7.035
7.095
66,384
+0.01(+0.11%)
Jul 28, 2017
6.942
7.111
6.934
7.087
45,223
+0.08(+1.15%)
Jul 27, 2017
7.215
7.215
6.878
7.007
43,341
-0.15(-2.13%)
Jul 26, 2017
7.272
7.280
7.087
7.159
25,336
-0.07(-1.00%)
Jul 25, 2017
7.344
7.384
7.111
7.231
99,515
-0.02(-0.22%)
Jul 24, 2017
7.272
7.304
7.047
7.248
80,597
+0.02(+0.22%)
Jul 21, 2017
7.071
7.328
7.031
7.231
270,653
+0.09(+1.24%)
Jul 20, 2017
7.199
7.119
7.143
35,569
-0.01(-0.11%)
Jul 19, 2017
7.111
7.199
7.015
7.151
89,186
+0.08(+1.14%)
Jul 18, 2017
7.087
7.183
7.055
7.071
54,231
-0.08(-1.12%)
Jul 17, 2017
6.990
7.199
6.990
7.151
136,220
+0.00(+0.00%)
Jul 14, 2017
7.151
6.894
7.151
65,769
+0.06(+0.85%)
Jul 13, 2017
6.838
7.111
6.790
7.091
185,651
+0.27(+3.95%)
Jul 12, 2017
6.910
6.910
6.709
6.822
138,252
-0.08(-1.16%)
Jul 11, 2017
6.830
6.982
6.798
6.902
105,064
+0.04(+0.59%)
Jul 10, 2017
6.942
6.982
6.854
6.862
5,681
-0.10(-1.39%)
Jul 07, 2017
6.990
7.079
6.958
6.958
14,579
-0.03(-0.46%)
Jul 06, 2017
6.798
7.015
6.798
6.990
7,902
-0.09(-1.25%)
Jul 05, 2017
7.055
7.079
6.958
7.079
17,642
-0.02(-0.34%)
Jul 03, 2017
6.998
7.167
6.749
7.103
41,708
+0.22(+3.27%)
Jun 30, 2017
7.007
7.007
6.701
6.878
26,090
-0.14(-2.06%)
Jun 29, 2017
7.127
7.175
6.958
7.023
13,624
-0.04(-0.57%)
Jun 28, 2017
7.047
7.175
7.047
7.063
6,555
-0.10(-1.46%)
Jun 27, 2017
7.143
7.199
7.047
7.167
9,853
-0.02(-0.34%)
Jun 26, 2017
7.016
7.223
7.016
7.191
26,630
+0.00(+0.00%)
Jun 23, 2017
7.167
7.288
7.039
7.191
85,988
+0.00(+0.00%)
Jun 22, 2017
7.015
7.191
7.015
7.191
8,252
+0.00(+0.00%)
Jun 21, 2017
7.135
7.191
6.982
7.191
40,950
+0.10(+1.47%)
Jun 20, 2017
7.191
7.207
7.039
7.087
13,793
-0.10(-1.45%)
Jun 19, 2017
7.151
7.231
7.055
7.191
81,727
-0.02(-0.33%)
Jun 16, 2017
7.055
7.215
7.055
7.215
28,265
+0.01(+0.11%)
Jun 15, 2017
7.143
7.207
7.071
7.207
31,151
+0.03(+0.45%)
Jun 14, 2017
7.231
7.252
7.071
7.175
51,244
-0.03(-0.45%)
Jun 13, 2017
7.144
7.207
7.062
7.207
9,446
+0.12(+1.64%)
Jun 12, 2017
7.111
7.336
7.091
7.091
119,454
-0.10(-1.40%)
Jun 09, 2017
7.111
7.231
7.079
7.191
56,455
+0.06(+0.79%)
Jun 08, 2017
7.116
7.199
7.095
7.135
26,410
+0.00(+0.00%)
Jun 07, 2017
7.063
7.240
7.007
7.135
27,023
-0.05(-0.67%)
Jun 06, 2017
7.264
7.264
7.057
7.183
17,245
-0.14(-1.87%)
Jun 05, 2017
7.360
7.376
7.223
7.320
93,250
-0.05(-0.65%)
Jun 02, 2017
7.350
7.392
7.272
7.368
18,622
-0.02(-0.22%)
Jun 01, 2017
7.376
7.424
7.240
7.384
119,076
+0.01(+0.11%)
May 31, 2017
7.288
7.440
7.231
7.376
131,717
+0.03(+0.44%)
May 30, 2017
7.199
7.424
7.091
7.344
82,703
+0.10(+1.33%)
May 26, 2017
7.071
7.352
7.007
7.248
74,914
+0.07(+1.01%)
May 25, 2017
7.151
7.223
7.087
7.175
54,509
-0.01(-0.11%)
May 24, 2017
7.231
7.231
6.886
7.183
59,296
-0.03(-0.45%)
May 23, 2017
7.231
7.236
6.916
7.215
87,110
+0.47(+6.90%)
May 22, 2017
7.127
7.231
6.749
6.749
49,263
-0.38(-5.30%)
May 19, 2017
7.047
7.223
6.998
7.127
66,695
+0.09(+1.26%)
May 18, 2017
6.878
7.039
6.708
7.039
58,959
+0.22(+3.18%)
May 17, 2017
6.685
6.830
6.476
6.822
79,546
+0.09(+1.31%)
May 16, 2017
6.484
6.733
6.404
6.733
85,310
+0.31(+4.88%)
May 15, 2017
6.423
6.423
6.259
6.420
33,678
+0.03(+0.50%)
May 12, 2017
6.468
6.468
6.235
6.388
12,841
-0.16(-2.45%)
May 11, 2017
6.549
6.549
6.368
6.549
5,834
-0.05(-0.73%)
May 10, 2017
6.388
6.669
6.275
6.597
116,070
+0.11(+1.73%)
May 09, 2017
6.340
6.500
6.267
6.484
31,178
+0.12(+1.89%)
May 08, 2017
6.557
6.557
6.307
6.364
42,578
-0.14(-2.22%)
May 05, 2017
6.573
6.613
6.436
6.508
13,380
+0.01(+0.12%)
May 04, 2017
6.131
6.621
6.050
6.500
116,511
+0.29(+4.66%)
May 03, 2017
6.061
6.274
6.033
6.211
85,295
+0.13(+2.08%)
May 02, 2017
6.615
6.615
5.784
6.084
177,887
-0.57(-8.56%)
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.