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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.97
-0.07 (-0.47%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
9.171
9.190
9.052
9.079
268,958
-0.05(-0.50%)
Apr 27, 2018
9.116
9.144
9.093
9.125
83,590
+0.16(+1.75%)
Apr 26, 2018
8.941
8.976
8.895
8.968
49,441
+0.11(+1.25%)
Apr 25, 2018
8.867
8.872
8.811
8.858
49,812
-0.03(-0.31%)
Apr 24, 2018
8.968
8.996
8.849
8.885
107,939
-0.06(-0.72%)
Apr 23, 2018
9.024
9.033
8.913
8.950
109,550
-0.07(-0.82%)
Apr 20, 2018
9.079
9.079
8.987
9.024
70,973
-0.04(-0.41%)
Apr 19, 2018
9.070
9.102
9.015
9.061
82,885
-0.01(-0.10%)
Apr 18, 2018
8.987
9.079
8.987
9.070
86,062
+0.08(+0.92%)
Apr 17, 2018
8.922
8.987
8.895
8.987
55,232
+0.06(+0.72%)
Apr 16, 2018
8.987
8.987
8.895
8.922
180,138
-0.06(-0.62%)
Apr 13, 2018
9.033
9.044
8.941
8.978
276,045
-0.08(-0.92%)
Apr 12, 2018
9.042
9.070
9.030
9.061
103,664
+0.04(+0.47%)
Apr 11, 2018
9.015
9.042
8.968
9.019
59,464
-0.02(-0.26%)
Apr 10, 2018
9.015
9.086
9.015
9.042
74,824
+0.06(+0.62%)
Apr 09, 2018
8.987
9.033
8.922
8.987
106,386
+0.12(+1.35%)
Apr 06, 2018
8.950
9.015
8.858
8.867
119,833
-0.12(-1.38%)
Apr 05, 2018
8.941
9.005
8.941
8.991
355,323
+0.06(+0.67%)
Apr 04, 2018
8.756
8.932
8.756
8.932
58,792
+0.08(+0.94%)
Apr 03, 2018
8.784
8.858
8.756
8.849
1,350,815
+0.20(+2.35%)
Apr 02, 2018
8.766
8.779
8.607
8.646
84,232
-0.13(-1.47%)
Mar 29, 2018
8.775
8.775
8.775
0
+0.04(+0.42%)
Mar 28, 2018
8.821
8.839
8.710
8.738
110,423
-0.08(-0.94%)
Mar 27, 2018
8.987
8.987
8.793
8.821
46,344
-0.14(-1.54%)
Mar 26, 2018
8.839
8.959
8.804
8.959
55,765
+0.30(+3.51%)
Mar 23, 2018
8.766
8.814
8.655
8.655
48,320
-0.12(-1.37%)
Mar 22, 2018
8.849
8.913
8.756
8.775
83,813
-0.16(-1.75%)
Mar 21, 2018
8.858
8.978
8.858
8.932
51,625
+0.03(+0.31%)
Mar 20, 2018
8.858
8.904
8.840
8.904
51,132
+0.07(+0.84%)
Mar 19, 2018
8.803
8.849
8.766
8.830
65,905
+0.05(+0.52%)
Mar 16, 2018
8.803
8.830
8.756
8.784
82,618
-0.06(-0.73%)
Mar 15, 2018
8.876
8.922
8.812
8.849
35,261
+0.01(+0.10%)
Mar 14, 2018
8.867
8.867
8.812
8.839
43,978
+0.02(+0.21%)
Mar 13, 2018
8.867
8.904
8.767
8.821
42,131
-0.02(-0.21%)
Mar 12, 2018
8.830
8.849
8.807
8.839
34,425
+0.05(+0.52%)
Mar 09, 2018
8.793
8.803
8.747
8.793
50,997
+0.06(+0.74%)
Mar 08, 2018
8.747
8.747
8.664
8.729
46,595
-0.01(-0.11%)
Mar 07, 2018
8.664
8.738
35,457
+0.02(+0.21%)
Mar 06, 2018
8.692
8.738
8.673
8.720
59,641
+0.06(+0.74%)
Mar 05, 2018
8.572
8.664
8.562
8.655
46,898
+0.03(+0.32%)
Mar 02, 2018
8.489
8.627
8.461
8.627
101,866
+0.06(+0.64%)
Mar 01, 2018
8.637
8.655
8.508
8.572
39,620
-0.06(-0.64%)
Feb 28, 2018
8.729
8.729
8.591
8.627
71,051
-0.07(-0.85%)
Feb 27, 2018
8.803
8.849
8.698
8.701
84,057
-0.13(-1.46%)
Feb 26, 2018
8.738
8.830
8.720
8.830
87,915
+0.11(+1.27%)
Feb 23, 2018
8.793
8.793
8.664
8.720
64,982
-0.06(-0.63%)
Feb 22, 2018
8.867
8.867
8.723
8.775
51,463
+0.02(+0.21%)
Feb 21, 2018
8.766
8.849
8.729
8.756
111,160
+0.05(+0.53%)
Feb 20, 2018
8.710
8.756
8.710
8.710
56,680
-0.04(-0.42%)
Feb 16, 2018
8.747
8.747
8.747
0
+0.04(+0.42%)
Feb 15, 2018
8.581
8.710
8.563
8.710
104,058
+0.18(+2.16%)
Feb 14, 2018
8.535
8.415
8.526
51,864
+0.11(+1.31%)
Feb 13, 2018
8.332
8.415
8.314
8.415
81,066
+0.11(+1.33%)
Feb 12, 2018
8.203
8.332
8.194
8.305
128,450
+0.15(+1.81%)
Feb 09, 2018
8.176
8.208
7.973
8.157
126,194
+0.04(+0.45%)
Feb 08, 2018
8.369
8.120
8.120
65,266
-0.22(-2.65%)
Feb 07, 2018
8.379
8.452
8.323
8.342
91,990
-0.05(-0.55%)
Feb 06, 2018
8.167
8.406
8.093
8.388
339,012
+0.02(+0.21%)
Feb 05, 2018
8.526
8.554
8.314
8.370
114,344
-0.21(-2.46%)
Feb 02, 2018
8.692
8.692
8.581
8.581
73,511
-0.19(-2.21%)
Feb 01, 2018
8.793
8.803
8.756
8.775
111,767
-0.05(-0.52%)
Jan 31, 2018
8.904
8.913
8.803
8.821
178,298
+0.01(+0.07%)
Jan 30, 2018
8.849
8.863
8.777
8.815
139,271
+0.00(+0.04%)
Jan 29, 2018
8.876
8.876
8.793
8.812
56,793
-0.03(-0.31%)
Jan 26, 2018
8.821
8.849
8.775
8.839
75,079
+0.00(+0.04%)
Jan 25, 2018
8.867
8.876
8.812
8.836
67,409
+0.02(+0.28%)
Jan 24, 2018
8.849
8.849
8.756
8.812
144,350
-0.03(-0.39%)
Jan 23, 2018
8.904
8.913
8.830
8.846
151,063
-0.03(-0.34%)
Jan 22, 2018
8.867
8.895
8.867
8.876
68,206
+0.00(+0.00%)
Jan 19, 2018
8.895
8.895
8.839
8.876
63,673
+0.02(+0.21%)
Jan 18, 2018
8.885
8.922
8.821
8.858
139,762
-0.06(-0.72%)
Jan 17, 2018
8.867
8.922
8.821
8.922
95,917
+0.06(+0.62%)
Jan 16, 2018
8.996
9.005
8.830
8.867
268,787
-0.04(-0.47%)
Jan 12, 2018
8.909
8.909
8.909
0
-0.02(-0.26%)
Jan 11, 2018
8.821
8.940
8.812
8.932
115,180
+0.18(+2.00%)
Jan 10, 2018
8.793
8.793
8.738
8.756
87,209
-0.02(-0.21%)
Jan 09, 2018
8.830
8.839
8.738
8.775
111,876
-0.02(-0.21%)
Jan 08, 2018
8.692
8.793
8.681
8.793
168,194
+0.13(+1.49%)
Jan 05, 2018
8.673
8.701
8.637
8.664
181,510
+0.03(+0.32%)
Jan 04, 2018
8.683
8.710
8.591
8.637
395,396
-0.06(-0.74%)
Jan 03, 2018
8.729
8.729
8.673
8.701
69,666
-0.02(-0.21%)
Jan 02, 2018
8.637
8.720
8.618
8.720
110,631
+0.13(+1.50%)
Dec 29, 2017
8.591
8.591
8.591
0
+0.04(+0.43%)
Dec 28, 2017
8.554
8.572
8.526
8.554
59,729
+0.05(+0.60%)
Dec 27, 2017
8.489
8.517
8.461
8.503
387,100
+0.07(+0.87%)
Dec 26, 2017
8.480
8.480
8.415
8.429
65,534
+0.00(+0.05%)
Dec 22, 2017
8.425
8.452
8.415
8.425
64,850
+0.01(+0.11%)
Dec 21, 2017
8.434
8.443
8.406
8.415
68,584
+0.10(+1.21%)
Dec 20, 2017
8.342
8.342
8.292
8.315
53,602
+0.05(+0.66%)
Dec 19, 2017
8.379
8.379
8.260
8.260
75,948
-0.07(-0.88%)
Dec 18, 2017
8.342
8.360
8.315
8.333
111,512
+0.07(+0.89%)
Dec 15, 2017
8.260
8.287
8.196
8.260
96,106
+0.05(+0.56%)
Dec 14, 2017
8.169
8.242
8.169
8.214
123,638
+0.02(+0.28%)
Dec 13, 2017
8.214
8.214
8.178
8.192
48,873
+0.06(+0.73%)
Dec 12, 2017
8.150
8.150
8.105
8.132
125,602
-0.01(-0.11%)
Dec 11, 2017
8.187
8.205
8.141
8.141
89,302
-0.01(-0.11%)
Dec 08, 2017
8.059
8.150
8.059
8.150
192,785
+0.12(+1.55%)
Dec 07, 2017
7.886
8.026
7.886
8.026
38,308
+0.09(+1.07%)
Dec 06, 2017
7.931
7.941
7.904
7.941
141,077
+0.00(+0.00%)
Dec 05, 2017
7.931
7.959
7.895
7.941
52,428
+0.03(+0.40%)
Dec 04, 2017
8.004
8.114
7.895
7.909
118,627
-0.16(-2.00%)
Dec 01, 2017
8.132
8.137
8.077
8.070
60,417
-0.07(-0.81%)
Nov 30, 2017
8.160
8.172
8.123
8.135
62,032
-0.02(-0.24%)
Nov 29, 2017
8.260
8.260
8.150
8.155
950,104
-0.10(-1.22%)
Nov 28, 2017
8.178
8.260
8.178
8.255
123,846
+0.12(+1.44%)
Nov 27, 2017
8.187
8.187
8.132
8.138
88,244
-0.10(-1.20%)
Nov 24, 2017
8.242
8.242
8.216
8.237
32,055
+0.01(+0.17%)
Nov 22, 2017
8.187
8.242
8.178
8.223
104,676
+0.04(+0.49%)
Nov 21, 2017
8.214
8.214
8.169
8.184
60,167
-0.00(-0.04%)
Nov 20, 2017
8.205
8.205
8.148
8.187
68,802
-0.00(-0.06%)
Nov 17, 2017
8.196
8.196
8.178
8.192
57,936
-0.09(-1.05%)
Nov 16, 2017
8.242
8.296
8.233
8.278
42,632
+0.08(+1.00%)
Nov 15, 2017
8.223
8.233
8.169
8.196
89,775
-0.07(-0.88%)
Nov 14, 2017
8.260
8.269
8.214
8.269
63,602
-0.01(-0.11%)
Nov 13, 2017
8.287
8.287
8.251
8.278
119,216
+0.02(+0.23%)
Nov 10, 2017
8.296
8.296
8.251
8.259
41,772
-0.06(-0.78%)
Nov 09, 2017
8.342
8.342
8.284
8.324
78,360
-0.15(-1.72%)
Nov 08, 2017
8.443
8.470
8.406
8.470
42,519
+0.11(+1.31%)
Nov 07, 2017
8.516
8.516
8.351
8.360
59,579
-0.16(-1.82%)
Nov 06, 2017
8.479
8.543
8.463
8.516
80,214
+0.07(+0.86%)
Nov 03, 2017
8.452
8.458
8.379
8.443
42,804
-0.07(-0.82%)
Nov 02, 2017
8.534
8.557
8.506
8.512
34,167
+0.02(+0.28%)
Nov 01, 2017
8.534
8.552
8.488
8.488
123,004
-0.00(-0.05%)
Oct 31, 2017
8.525
8.525
8.488
8.493
47,571
-0.00(-0.05%)
Oct 30, 2017
8.470
8.525
8.443
8.497
73,655
+0.00(+0.00%)
Oct 27, 2017
8.369
8.497
8.369
8.497
33,260
+0.14(+1.68%)
Oct 26, 2017
8.388
8.397
8.342
8.357
35,257
-0.00(-0.04%)
Oct 25, 2017
8.534
8.534
8.278
8.360
199,589
+0.02(+0.27%)
Oct 24, 2017
8.397
8.397
8.306
8.338
133,848
-0.02(-0.27%)
Oct 23, 2017
8.424
8.435
8.360
8.360
119,898
+0.02(+0.18%)
Oct 20, 2017
8.360
8.397
8.342
8.345
55,606
-0.02(-0.18%)
Oct 19, 2017
8.369
8.369
8.319
8.360
64,869
-0.07(-0.88%)
Oct 18, 2017
8.443
8.443
8.412
8.435
30,196
-0.01(-0.09%)
Oct 17, 2017
8.392
8.443
8.378
8.443
38,319
+0.09(+1.08%)
Oct 16, 2017
8.433
8.449
8.351
8.352
70,759
-0.08(-0.96%)
Oct 13, 2017
8.415
8.456
8.415
8.433
48,848
+0.04(+0.43%)
Oct 12, 2017
8.406
8.432
8.369
8.397
38,232
+0.03(+0.37%)
Oct 11, 2017
8.379
8.379
8.351
8.366
125,536
+0.01(+0.17%)
Oct 10, 2017
8.324
8.369
8.316
8.351
49,129
+0.08(+1.02%)
Oct 09, 2017
8.360
8.360
8.260
8.267
159,870
-0.04(-0.47%)
Oct 06, 2017
8.315
8.324
8.287
8.306
68,108
+0.00(+0.01%)
Oct 05, 2017
8.315
8.348
8.306
8.306
39,995
+0.00(+0.00%)
Oct 04, 2017
8.324
8.350
8.287
8.306
55,077
-0.01(-0.16%)
Oct 03, 2017
8.306
8.333
8.260
8.319
37,359
+0.08(+0.94%)
Oct 02, 2017
8.223
8.242
8.196
8.242
94,760
+0.05(+0.56%)
Sep 29, 2017
8.251
8.251
8.169
8.196
71,675
+0.01(+0.07%)
Sep 28, 2017
8.169
8.208
8.160
8.190
32,335
-0.03(-0.35%)
Sep 27, 2017
8.187
8.223
8.160
8.219
55,997
+0.04(+0.50%)
Sep 26, 2017
8.196
8.205
8.143
8.178
54,162
-0.01(-0.11%)
Sep 25, 2017
8.333
8.333
8.170
8.187
52,687
-0.18(-2.18%)
Sep 22, 2017
8.342
8.401
8.306
8.369
39,404
+0.02(+0.22%)
Sep 21, 2017
8.424
8.438
8.342
8.351
61,585
-0.03(-0.33%)
Sep 20, 2017
8.415
8.425
8.364
8.379
51,611
-0.04(-0.43%)
Sep 19, 2017
8.424
8.424
8.351
8.415
58,568
+0.05(+0.55%)
Sep 18, 2017
8.497
8.497
8.351
8.369
68,849
-0.06(-0.76%)
Sep 15, 2017
8.543
8.406
8.433
43,756
-0.03(-0.32%)
Sep 14, 2017
8.379
8.461
8.361
8.461
26,019
+0.13(+1.53%)
Sep 13, 2017
8.415
8.415
8.333
8.333
63,472
-0.06(-0.76%)
Sep 12, 2017
8.406
8.443
8.370
8.397
107,949
+0.03(+0.40%)
Sep 11, 2017
8.333
8.379
8.333
8.363
52,616
+0.06(+0.69%)
Sep 08, 2017
8.324
8.328
8.287
8.306
46,224
-0.03(-0.33%)
Sep 07, 2017
8.342
8.342
8.306
8.333
26,005
-0.01(-0.11%)
Sep 06, 2017
8.333
8.342
8.288
8.342
31,716
+0.07(+0.88%)
Sep 05, 2017
8.351
8.380
8.260
8.269
80,926
-0.09(-1.09%)
Sep 01, 2017
8.333
8.379
8.324
8.360
626,440
+0.03(+0.33%)
Aug 31, 2017
8.315
8.333
8.260
8.333
485,858
+0.02(+0.22%)
Aug 30, 2017
8.287
8.315
8.257
8.315
80,567
+0.04(+0.44%)
Aug 29, 2017
8.233
8.287
8.214
8.278
80,505
+0.00(+0.00%)
Aug 28, 2017
8.269
8.278
8.251
8.278
237,104
+0.02(+0.28%)
Aug 25, 2017
8.233
8.242
8.255
25,905
+0.02(+0.28%)
Aug 24, 2017
8.251
8.287
8.195
8.233
22,276
+0.00(+0.00%)
Aug 23, 2017
8.160
8.233
8.160
8.233
29,438
+0.06(+0.78%)
Aug 22, 2017
8.178
8.214
8.169
8.169
33,429
+0.02(+0.22%)
Aug 21, 2017
8.214
8.241
8.141
8.150
43,032
-0.09(-1.11%)
Aug 18, 2017
8.214
8.251
8.169
8.242
32,275
+0.11(+1.35%)
Aug 17, 2017
8.296
8.296
8.123
8.132
112,532
-0.19(-2.30%)
Aug 16, 2017
8.333
8.333
8.269
8.324
52,526
+0.06(+0.72%)
Aug 15, 2017
8.251
8.274
8.224
8.265
32,044
+0.01(+0.17%)
Aug 14, 2017
8.178
8.269
8.178
8.251
31,236
+0.07(+0.89%)
Aug 11, 2017
8.132
8.196
8.132
8.178
29,665
+0.01(+0.11%)
Aug 10, 2017
8.251
8.251
8.169
8.169
55,671
-0.11(-1.37%)
Aug 09, 2017
8.324
8.333
8.269
8.283
43,467
-0.07(-0.82%)
Aug 08, 2017
8.443
8.443
8.333
8.351
48,127
-0.03(-0.38%)
Aug 07, 2017
8.315
8.388
8.315
8.383
71,217
+0.08(+0.93%)
Aug 04, 2017
8.306
8.266
8.306
47,804
+0.05(+0.55%)
Aug 03, 2017
8.278
8.296
8.251
8.260
63,333
+0.04(+0.44%)
Aug 02, 2017
8.278
8.293
8.170
8.223
41,322
-0.03(-0.33%)
Aug 01, 2017
8.278
8.278
8.214
8.251
42,351
+0.01(+0.11%)
Jul 31, 2017
8.269
8.342
8.187
8.242
62,931
+0.02(+0.22%)
Jul 28, 2017
8.223
8.223
8.160
8.223
27,739
+0.10(+1.27%)
Jul 27, 2017
8.205
8.213
8.096
8.120
63,459
-0.19(-2.34%)
Jul 26, 2017
8.233
8.315
8.189
8.315
34,316
+0.11(+1.33%)
Jul 25, 2017
8.214
8.220
8.196
8.205
43,290
+0.01(+0.11%)
Jul 24, 2017
8.214
8.214
8.169
8.196
52,233
-0.01(-0.11%)
Jul 21, 2017
8.251
8.251
8.169
8.205
65,212
-0.01(-0.11%)
Jul 20, 2017
8.242
8.187
8.214
30,272
+0.01(+0.11%)
Jul 19, 2017
8.105
8.214
8.105
8.205
108,877
+0.11(+1.35%)
Jul 18, 2017
8.068
8.104
8.050
8.096
44,063
+0.07(+0.91%)
Jul 17, 2017
8.041
8.050
8.005
8.023
91,638
-0.01(-0.11%)
Jul 14, 2017
8.004
8.041
7.977
8.032
125,091
+0.13(+1.62%)
Jul 13, 2017
7.913
7.950
7.904
7.904
31,734
-0.02(-0.23%)
Jul 12, 2017
7.813
7.941
7.813
7.922
74,930
+0.12(+1.52%)
Jul 11, 2017
7.813
7.831
7.776
7.804
31,379
-0.03(-0.35%)
Jul 10, 2017
7.858
7.858
7.758
7.831
76,416
+0.01(+0.12%)
Jul 07, 2017
7.785
7.822
7.758
7.822
44,899
+0.02(+0.23%)
Jul 06, 2017
7.776
7.818
7.758
7.804
42,142
+0.03(+0.35%)
Jul 05, 2017
7.822
7.822
7.749
7.776
46,849
-0.07(-0.93%)
Jul 03, 2017
7.849
7.904
7.794
7.849
54,529
+0.04(+0.47%)
Jun 30, 2017
7.794
7.849
7.794
7.813
39,778
+0.06(+0.82%)
Jun 29, 2017
7.877
7.877
7.703
7.749
48,303
-0.14(-1.74%)
Jun 28, 2017
7.822
7.890
7.776
7.886
66,296
+0.10(+1.29%)
Jun 27, 2017
7.822
7.822
7.758
7.785
63,167
-0.03(-0.35%)
Jun 26, 2017
7.840
7.840
7.767
7.813
34,248
+0.06(+0.82%)
Jun 23, 2017
7.731
7.785
7.719
7.749
129,747
+0.03(+0.44%)
Jun 22, 2017
7.676
7.753
7.676
7.715
24,794
+0.10(+1.35%)
Jun 21, 2017
7.603
7.659
7.594
7.612
27,943
+0.03(+0.36%)
Jun 20, 2017
7.758
7.758
7.585
7.585
78,290
-0.12(-1.51%)
Jun 19, 2017
7.710
7.745
7.629
7.701
57,245
+0.03(+0.35%)
Jun 16, 2017
7.584
7.674
7.584
7.674
33,627
+0.04(+0.59%)
Jun 15, 2017
7.656
7.665
7.584
7.629
99,758
-0.07(-0.93%)
Jun 14, 2017
7.745
7.754
7.683
7.701
43,887
+0.00(+0.00%)
Jun 13, 2017
7.790
7.790
7.674
7.701
78,043
+0.00(+0.02%)
Jun 12, 2017
7.683
7.745
7.674
7.699
30,037
-0.00(-0.02%)
Jun 09, 2017
7.754
7.772
7.692
7.701
59,651
-0.07(-0.92%)
Jun 08, 2017
7.728
7.781
7.683
7.772
63,265
+0.02(+0.23%)
Jun 07, 2017
7.844
7.844
7.754
7.754
61,318
-0.05(-0.69%)
Jun 06, 2017
7.817
7.844
7.799
7.808
75,042
-0.01(-0.11%)
Jun 05, 2017
7.862
7.862
7.781
7.817
73,826
+0.00(+0.00%)
Jun 02, 2017
7.817
7.826
7.772
7.817
43,405
+0.00(+0.00%)
Jun 01, 2017
7.808
7.835
7.788
7.817
44,928
+0.02(+0.23%)
May 31, 2017
7.835
7.835
7.764
7.799
43,045
-0.03(-0.34%)
May 30, 2017
7.790
7.845
7.783
7.826
48,338
-0.01(-0.11%)
May 26, 2017
7.907
7.960
7.790
7.835
60,912
-0.01(-0.11%)
May 25, 2017
7.790
7.895
7.790
7.844
29,613
+0.05(+0.69%)
May 24, 2017
7.763
7.808
7.754
7.790
22,345
+0.02(+0.23%)
May 23, 2017
7.710
7.808
7.710
7.772
16,467
+0.07(+0.93%)
May 22, 2017
7.719
7.754
7.701
7.701
31,700
-0.01(-0.12%)
May 19, 2017
7.683
7.737
7.656
7.710
43,715
+0.12(+1.54%)
May 18, 2017
7.683
7.715
7.584
7.593
35,159
-0.15(-1.97%)
May 17, 2017
7.817
7.842
7.701
7.745
32,434
-0.09(-1.15%)
May 16, 2017
7.889
7.925
7.829
7.835
56,564
-0.04(-0.46%)
May 15, 2017
7.844
7.880
7.844
7.871
25,293
+0.09(+1.15%)
May 12, 2017
7.799
7.844
7.745
7.781
49,685
+0.04(+0.58%)
May 11, 2017
7.790
7.790
7.710
7.737
14,595
-0.07(-0.92%)
May 10, 2017
7.790
7.853
7.763
7.808
38,631
+0.01(+0.07%)
May 09, 2017
7.754
7.817
7.745
7.803
36,846
+0.09(+1.21%)
May 08, 2017
7.790
7.799
7.701
7.710
52,287
-0.13(-1.72%)
May 05, 2017
7.754
7.844
7.719
7.844
39,101
+0.14(+1.81%)
May 04, 2017
7.719
7.728
7.647
7.705
30,645
-0.03(-0.41%)
May 03, 2017
7.781
7.808
7.737
7.737
32,599
-0.03(-0.35%)
May 02, 2017
7.692
7.772
7.674
7.763
92,458
+0.09(+1.17%)
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.