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
Medallion Fin Cp
(NQ:
MFIN
)
8.310
-0.070 (-0.84%)
Streaming Delayed Price
Updated: 4:00 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 28, 2017
1.792
1.837
1.792
1.828
119,289
+0.04(+2.00%)
Apr 27, 2017
1.828
1.828
1.792
1.792
115,937
-0.04(-1.96%)
Apr 26, 2017
1.801
1.855
1.801
1.828
66,192
+0.03(+1.49%)
Apr 25, 2017
1.855
1.882
1.792
1.801
204,010
-0.07(-3.83%)
Apr 24, 2017
1.837
1.882
1.819
1.873
108,525
+0.04(+1.95%)
Apr 21, 2017
1.837
1.873
1.819
1.837
98,691
-0.03(-1.44%)
Apr 20, 2017
1.846
1.864
1.846
1.864
43,749
+0.02(+0.97%)
Apr 19, 2017
1.846
1.879
1.792
1.846
117,758
-0.03(-1.44%)
Apr 18, 2017
1.864
1.882
1.810
1.873
56,523
+0.01(+0.48%)
Apr 17, 2017
1.756
1.864
1.756
1.864
109,665
+0.04(+2.46%)
Apr 13, 2017
1.846
1.851
1.792
1.819
68,153
-0.03(-1.46%)
Apr 12, 2017
1.864
1.873
1.792
1.846
115,516
-0.03(-1.44%)
Apr 11, 2017
1.927
1.927
1.801
1.873
119,712
+0.00(+0.00%)
Apr 10, 2017
1.658
1.918
1.658
1.873
236,073
+0.22(+13.59%)
Apr 07, 2017
1.738
1.756
1.649
1.649
247,474
-0.06(-3.67%)
Apr 06, 2017
1.801
1.801
1.711
1.711
199,642
-0.08(-4.50%)
Apr 05, 2017
1.882
1.882
1.792
1.792
204,267
-0.08(-4.31%)
Apr 04, 2017
1.792
1.962
1.747
1.873
330,877
+0.05(+2.96%)
Apr 03, 2017
1.783
1.837
1.783
1.819
165,867
+0.04(+2.53%)
Mar 31, 2017
1.998
1.998
1.774
1.774
908,083
-0.20(-10.00%)
Mar 30, 2017
2.025
2.025
1.962
1.971
193,575
-0.06(-3.08%)
Mar 29, 2017
1.980
2.034
1.953
2.034
110,844
+0.07(+3.65%)
Mar 28, 2017
2.052
2.088
1.953
1.962
234,763
-0.10(-4.78%)
Mar 27, 2017
2.016
2.097
1.980
2.061
104,210
+0.07(+3.60%)
Mar 24, 2017
1.980
2.195
1.953
1.989
230,789
+0.01(+0.45%)
Mar 23, 2017
2.007
2.034
1.971
1.980
151,476
-0.02(-0.90%)
Mar 22, 2017
2.142
2.159
1.971
1.998
236,004
-0.14(-6.69%)
Mar 21, 2017
2.088
2.151
2.025
2.142
259,725
+0.04(+1.70%)
Mar 20, 2017
1.944
2.133
1.927
2.106
256,005
+0.13(+6.82%)
Mar 17, 2017
1.909
1.971
1.849
1.971
373,986
+0.08(+4.27%)
Mar 16, 2017
1.864
1.927
1.828
1.891
192,541
+0.02(+0.96%)
Mar 15, 2017
1.927
1.971
1.792
1.873
183,115
-0.05(-2.79%)
Mar 14, 2017
1.873
1.953
1.792
1.927
205,958
+0.07(+3.86%)
Mar 13, 2017
1.864
1.882
1.819
1.855
169,634
+0.04(+1.97%)
Mar 10, 2017
1.685
1.855
1.658
1.819
264,611
+0.10(+5.73%)
Mar 09, 2017
1.765
1.815
1.631
1.720
294,341
-0.05(-3.03%)
Mar 08, 2017
1.882
1.953
1.505
1.774
1,321,823
+0.27(+17.86%)
Mar 07, 2017
1.568
1.631
1.505
1.505
364,587
-0.11(-6.67%)
Mar 06, 2017
1.720
1.720
1.568
1.613
330,249
-0.11(-6.25%)
Mar 03, 2017
1.792
1.819
1.676
1.720
275,851
-0.10(-5.42%)
Mar 02, 2017
1.747
1.837
1.712
1.819
194,393
+0.05(+3.05%)
Mar 01, 2017
1.944
2.052
1.747
1.765
404,145
-0.20(-10.05%)
Feb 28, 2017
2.025
2.079
1.919
1.962
216,172
-0.06(-3.10%)
Feb 27, 2017
2.079
2.079
2.016
2.025
191,623
-0.08(-3.83%)
Feb 24, 2017
2.124
2.129
2.061
2.106
147,260
-0.02(-0.84%)
Feb 23, 2017
2.142
2.182
2.124
2.124
165,472
-0.04(-1.66%)
Feb 22, 2017
2.168
2.186
2.124
2.160
242,945
+0.03(+1.26%)
Feb 21, 2017
2.079
2.177
2.079
2.133
422,210
+0.05(+2.59%)
Feb 17, 2017
2.079
2.079
2.079
0
+0.06(+3.11%)
Feb 16, 2017
1.900
2.195
1.900
2.016
651,011
+0.10(+5.14%)
Feb 15, 2017
1.882
1.971
1.847
1.918
230,113
+0.02(+0.94%)
Feb 14, 2017
1.828
1.927
1.792
1.900
271,445
+0.05(+2.91%)
Feb 13, 2017
1.783
1.891
1.756
1.846
401,908
+0.09(+5.10%)
Feb 10, 2017
1.568
1.783
1.568
1.756
451,784
+0.17(+10.73%)
Feb 09, 2017
1.640
1.658
1.431
1.586
796,101
-0.09(-5.35%)
Feb 08, 2017
1.729
1.738
1.613
1.676
312,026
-0.05(-3.11%)
Feb 07, 2017
1.927
1.944
1.613
1.729
1,026,684
-0.17(-8.96%)
Feb 06, 2017
2.061
2.097
1.846
1.900
674,275
-0.15(-7.42%)
Feb 03, 2017
2.043
2.258
2.043
2.052
283,678
+0.00(+0.22%)
Feb 02, 2017
2.294
2.294
2.025
2.047
341,001
-0.22(-9.68%)
Feb 01, 2017
2.455
2.590
2.079
2.267
938,728
+0.25(+12.44%)
Jan 31, 2017
2.321
2.321
1.945
2.016
832,673
-0.30(-13.13%)
Jan 30, 2017
2.419
2.464
2.285
2.321
303,353
-0.12(-4.78%)
Jan 27, 2017
2.401
2.488
2.357
2.437
297,085
+0.04(+1.49%)
Jan 26, 2017
2.590
2.639
2.384
2.401
533,701
-0.22(-8.22%)
Jan 25, 2017
2.724
2.724
2.554
2.616
390,034
-0.13(-4.58%)
Jan 24, 2017
2.903
2.903
2.715
2.742
335,684
-0.24(-8.11%)
Jan 23, 2017
2.787
2.984
2.697
2.984
235,469
+0.20(+7.07%)
Jan 20, 2017
2.769
2.796
2.715
2.787
124,658
+0.05(+1.97%)
Jan 19, 2017
2.715
2.778
2.715
2.733
51,881
-0.03(-0.97%)
Jan 18, 2017
2.751
2.778
2.715
2.760
154,147
+0.01(+0.33%)
Jan 17, 2017
2.688
2.778
2.688
2.751
109,037
+0.01(+0.33%)
Jan 13, 2017
2.742
2.742
2.742
0
-0.01(-0.33%)
Jan 12, 2017
2.706
2.760
2.670
2.751
148,936
+0.04(+1.66%)
Jan 11, 2017
2.706
2.733
2.697
2.706
69,461
-0.03(-0.98%)
Jan 10, 2017
2.706
2.742
2.688
2.733
188,291
+0.02(+0.83%)
Jan 09, 2017
2.706
2.769
2.706
2.711
104,390
+0.01(+0.50%)
Jan 06, 2017
2.832
2.876
2.688
2.697
298,700
-0.13(-4.75%)
Jan 05, 2017
2.832
2.841
2.751
2.832
133,239
+0.00(+0.00%)
Jan 04, 2017
2.742
2.841
2.706
2.832
274,711
+0.11(+3.95%)
Jan 03, 2017
2.724
2.841
2.688
2.724
253,211
+0.02(+0.66%)
Dec 30, 2016
2.706
2.706
2.706
0
+0.06(+2.37%)
Dec 29, 2016
2.706
2.796
2.634
2.643
293,450
-0.04(-1.34%)
Dec 28, 2016
2.625
2.706
2.616
2.679
167,307
+0.01(+0.34%)
Dec 27, 2016
2.688
2.715
2.572
2.670
359,029
+0.01(+0.34%)
Dec 23, 2016
2.661
2.661
2.661
0
-0.02(-0.67%)
Dec 22, 2016
2.688
2.778
2.670
2.679
349,964
+0.00(+0.00%)
Dec 21, 2016
2.697
2.778
2.670
2.679
266,936
-0.06(-2.29%)
Dec 20, 2016
2.984
3.047
2.715
2.742
463,738
-0.24(-8.11%)
Dec 19, 2016
3.136
3.172
2.984
2.984
232,181
-0.15(-4.86%)
Dec 16, 2016
3.136
3.190
3.100
3.136
127,363
-0.03(-0.85%)
Dec 15, 2016
3.315
3.391
3.136
3.163
236,870
-0.22(-6.61%)
Dec 14, 2016
3.495
3.710
3.324
3.387
280,538
-0.15(-4.30%)
Dec 13, 2016
3.226
3.647
3.217
3.539
499,167
+0.31(+9.72%)
Dec 12, 2016
3.244
3.315
3.226
3.226
120,231
-0.04(-1.37%)
Dec 09, 2016
3.226
3.369
3.154
3.271
294,646
+0.04(+1.39%)
Dec 08, 2016
3.163
3.298
3.127
3.226
306,595
+0.04(+1.41%)
Dec 07, 2016
3.181
3.333
3.118
3.181
213,834
+0.04(+1.43%)
Dec 06, 2016
3.082
3.271
3.082
3.136
141,797
+0.05(+1.74%)
Dec 05, 2016
3.056
3.208
2.993
3.082
171,885
+0.06(+2.08%)
Dec 02, 2016
2.975
3.109
2.930
3.020
144,690
+0.09(+3.06%)
Dec 01, 2016
2.921
2.993
2.867
2.930
134,582
+0.01(+0.31%)
Nov 30, 2016
3.065
3.127
2.885
2.921
197,521
-0.14(-4.68%)
Nov 29, 2016
3.136
3.154
3.056
3.065
110,914
-0.10(-3.12%)
Nov 28, 2016
3.181
3.208
2.957
3.163
174,371
+0.05(+1.73%)
Nov 25, 2016
3.083
3.224
3.046
3.109
225,328
+0.07(+2.33%)
Nov 23, 2016
3.039
3.039
3.039
0
+0.16(+5.52%)
Nov 22, 2016
2.800
2.938
2.747
2.880
325,869
+0.14(+5.16%)
Nov 21, 2016
2.650
2.809
2.607
2.738
238,811
+0.05(+1.97%)
Nov 18, 2016
2.809
2.809
2.579
2.685
407,009
-0.04(-1.30%)
Nov 17, 2016
2.871
2.915
2.597
2.721
687,131
-0.18(-6.10%)
Nov 16, 2016
3.003
3.039
2.889
2.897
396,120
-0.11(-3.53%)
Nov 15, 2016
3.224
3.282
2.959
3.003
399,624
-0.28(-8.60%)
Nov 14, 2016
3.268
3.436
3.260
3.286
153,316
+0.01(+0.27%)
Nov 11, 2016
3.277
3.383
3.118
3.277
205,838
-0.04(-1.07%)
Nov 10, 2016
3.533
3.533
3.286
3.312
138,860
-0.22(-6.25%)
Nov 09, 2016
3.622
3.657
3.464
3.533
157,542
-0.21(-5.66%)
Nov 08, 2016
3.551
3.798
3.433
3.745
285,320
+0.22(+6.27%)
Nov 07, 2016
3.012
3.834
2.912
3.525
941,779
+0.64(+22.39%)
Nov 04, 2016
2.986
3.047
2.836
2.880
184,745
-0.07(-2.40%)
Nov 03, 2016
3.189
3.250
2.942
2.950
173,404
-0.29(-8.99%)
Nov 02, 2016
3.312
3.312
3.154
3.242
213,953
+0.09(+2.95%)
Nov 01, 2016
3.021
3.207
3.012
3.149
222,866
+0.11(+3.63%)
Oct 31, 2016
3.162
3.224
3.039
3.039
325,235
-0.12(-3.91%)
Oct 28, 2016
3.207
3.312
3.118
3.162
201,230
-0.09(-2.72%)
Oct 27, 2016
3.357
3.370
3.251
3.251
112,858
-0.12(-3.67%)
Oct 26, 2016
3.374
3.401
3.277
3.374
233,556
-0.02(-0.52%)
Oct 25, 2016
3.410
3.498
3.365
3.392
135,561
-0.10(-2.78%)
Oct 24, 2016
3.454
3.516
3.445
3.489
73,651
+0.00(+0.00%)
Oct 21, 2016
3.542
3.560
3.445
3.489
197,081
-0.04(-1.25%)
Oct 20, 2016
3.604
3.628
3.533
3.533
79,584
-0.11(-2.91%)
Oct 19, 2016
3.604
3.719
3.578
3.639
81,736
+0.06(+1.73%)
Oct 18, 2016
3.578
3.639
3.569
3.578
87,759
+0.00(+0.00%)
Oct 17, 2016
3.666
3.718
3.542
3.578
132,507
-0.11(-3.11%)
Oct 14, 2016
3.710
3.754
3.666
3.692
124,580
-0.04(-0.95%)
Oct 13, 2016
3.851
3.851
3.701
3.728
88,707
-0.11(-2.99%)
Oct 12, 2016
3.816
3.913
3.798
3.842
62,257
-0.03(-0.68%)
Oct 11, 2016
4.063
4.063
3.816
3.869
135,940
-0.19(-4.58%)
Oct 10, 2016
3.957
4.099
3.927
4.054
147,437
+0.10(+2.46%)
Oct 07, 2016
3.878
4.047
3.878
3.957
216,509
+0.04(+0.90%)
Oct 06, 2016
3.675
3.949
3.675
3.922
202,112
+0.20(+5.46%)
Oct 05, 2016
3.683
3.763
3.683
3.719
81,987
-0.04(-1.17%)
Oct 04, 2016
3.578
3.781
3.578
3.763
119,956
+0.15(+4.16%)
Oct 03, 2016
3.719
3.772
3.533
3.613
201,900
-0.11(-3.08%)
Sep 30, 2016
3.675
3.781
3.639
3.728
195,690
+0.07(+1.93%)
Sep 29, 2016
3.569
3.657
3.569
3.657
75,212
+0.05(+1.47%)
Sep 28, 2016
3.586
3.631
3.551
3.604
99,753
+0.02(+0.49%)
Sep 27, 2016
3.604
3.635
3.578
3.586
67,736
-0.04(-0.98%)
Sep 26, 2016
3.613
3.692
3.569
3.622
107,883
+0.01(+0.24%)
Sep 23, 2016
3.578
3.639
3.569
3.613
117,907
+0.02(+0.49%)
Sep 22, 2016
3.639
3.692
3.578
3.595
127,590
-0.09(-2.40%)
Sep 21, 2016
3.578
3.710
3.578
3.683
164,413
+0.11(+2.96%)
Sep 20, 2016
3.683
3.683
3.578
3.578
96,013
-0.04(-1.22%)
Sep 19, 2016
3.578
3.789
3.578
3.622
352,740
+0.13(+3.80%)
Sep 16, 2016
3.560
3.560
3.489
3.489
67,055
-0.05(-1.50%)
Sep 15, 2016
3.454
3.578
3.330
3.542
166,263
+0.02(+0.50%)
Sep 14, 2016
3.551
3.604
3.523
3.525
167,859
-0.05(-1.48%)
Sep 13, 2016
3.542
3.631
3.533
3.578
186,002
-0.05(-1.46%)
Sep 12, 2016
3.489
3.631
3.312
3.631
274,100
+0.11(+3.01%)
Sep 09, 2016
3.471
3.542
3.121
3.525
660,234
+0.04(+1.01%)
Sep 08, 2016
3.622
3.639
3.480
3.489
289,796
-0.14(-3.89%)
Sep 07, 2016
3.631
3.666
3.586
3.631
254,097
+0.04(+1.23%)
Sep 06, 2016
3.887
3.887
3.542
3.586
506,807
-0.25(-6.45%)
Sep 02, 2016
4.037
3.834
3.834
3.834
277,924
-0.22(-5.45%)
Sep 01, 2016
4.160
4.169
3.984
4.054
271,309
-0.12(-2.96%)
Aug 31, 2016
4.196
4.222
4.160
4.178
214,037
-0.04(-1.05%)
Aug 30, 2016
4.293
4.328
4.196
4.222
227,171
-0.11(-2.65%)
Aug 29, 2016
4.302
4.364
4.284
4.337
97,017
+0.00(+0.00%)
Aug 26, 2016
4.284
4.372
4.284
4.337
87,664
+0.03(+0.61%)
Aug 25, 2016
4.390
4.415
4.249
4.311
298,388
-0.09(-2.01%)
Aug 24, 2016
4.372
4.452
4.372
4.399
148,049
-0.02(-0.40%)
Aug 23, 2016
4.452
4.452
4.381
4.417
208,700
-0.05(-1.19%)
Aug 22, 2016
4.505
4.549
4.461
4.470
157,384
-0.04(-0.98%)
Aug 19, 2016
4.391
4.514
4.374
4.514
272,082
+0.03(+0.78%)
Aug 18, 2016
4.619
4.619
4.435
4.479
274,166
-0.13(-2.85%)
Aug 17, 2016
4.636
4.671
4.584
4.610
214,678
-0.03(-0.75%)
Aug 16, 2016
4.680
4.750
4.593
4.645
216,835
-0.06(-1.30%)
Aug 15, 2016
4.680
4.810
4.680
4.706
177,771
+0.03(+0.75%)
Aug 12, 2016
4.881
4.881
4.671
4.671
181,195
-0.16(-3.26%)
Aug 11, 2016
4.811
5.000
4.645
4.829
332,250
-0.20(-4.00%)
Aug 10, 2016
5.030
5.117
4.829
5.030
469,333
-0.29(-5.43%)
Aug 09, 2016
5.249
5.397
5.117
5.319
244,540
+0.02(+0.33%)
Aug 08, 2016
5.511
5.651
5.275
5.301
223,907
-0.27(-4.87%)
Aug 05, 2016
5.152
5.634
5.152
5.572
511,234
+0.42(+8.15%)
Aug 04, 2016
4.636
5.214
4.593
5.152
602,613
+0.36(+7.48%)
Aug 03, 2016
5.161
5.249
4.523
4.794
1,474,897
-0.52(-9.87%)
Aug 02, 2016
6.954
6.954
5.179
5.319
1,587,579
-1.78(-25.03%)
Aug 01, 2016
6.963
7.103
6.911
7.094
179,360
+0.02(+0.25%)
Jul 29, 2016
6.954
7.077
6.954
7.077
86,888
+0.10(+1.38%)
Jul 28, 2016
6.954
7.068
6.954
6.981
55,657
+0.02(+0.25%)
Jul 27, 2016
7.086
7.103
6.960
6.963
79,008
-0.09(-1.24%)
Jul 26, 2016
7.103
7.164
7.008
7.051
97,417
-0.04(-0.49%)
Jul 25, 2016
6.928
7.086
6.928
7.086
46,914
+0.13(+1.89%)
Jul 22, 2016
6.998
7.048
6.954
6.954
45,243
-0.04(-0.63%)
Jul 21, 2016
7.103
7.112
6.902
6.998
117,784
-0.09(-1.30%)
Jul 20, 2016
7.033
7.138
7.016
7.090
91,020
-0.01(-0.18%)
Jul 19, 2016
7.129
7.173
6.989
7.103
87,764
+0.01(+0.12%)
Jul 18, 2016
6.919
7.164
6.919
7.094
128,613
+0.14(+2.01%)
Jul 15, 2016
7.016
7.059
6.919
6.954
88,861
-0.01(-0.13%)
Jul 14, 2016
6.902
7.068
6.850
6.963
118,547
+0.11(+1.66%)
Jul 13, 2016
6.814
6.972
6.753
6.849
134,065
+0.07(+1.03%)
Jul 12, 2016
6.552
6.849
6.552
6.779
146,081
-0.01(-0.13%)
Jul 11, 2016
6.736
6.893
6.736
6.788
69,400
+0.04(+0.65%)
Jul 08, 2016
6.736
6.884
6.718
6.745
154,838
+0.01(+0.13%)
Jul 07, 2016
6.692
6.753
6.692
6.736
79,901
+0.14(+2.12%)
Jul 05, 2016
6.692
6.692
6.517
6.596
124,183
-0.02(-0.26%)
Jul 01, 2016
6.473
6.613
6.613
6.613
169,757
+0.16(+2.44%)
Jun 30, 2016
6.438
6.473
6.351
6.456
192,523
+0.05(+0.82%)
Jun 29, 2016
6.228
6.430
6.193
6.403
115,637
+0.19(+3.03%)
Jun 28, 2016
6.176
6.237
6.123
6.215
43,041
+0.09(+1.50%)
Jun 27, 2016
6.220
6.220
6.115
6.123
139,171
-0.07(-1.13%)
Jun 24, 2016
6.123
6.272
6.123
6.193
142,764
+0.02(+0.28%)
Jun 23, 2016
6.255
6.255
6.132
6.176
102,687
-0.04(-0.70%)
Jun 22, 2016
6.220
6.281
6.167
6.220
63,139
+0.03(+0.42%)
Jun 21, 2016
6.167
6.202
6.132
6.193
103,218
+0.01(+0.14%)
Jun 20, 2016
6.246
6.281
6.185
6.185
81,192
-0.03(-0.42%)
Jun 17, 2016
6.167
6.228
6.123
6.211
176,086
+0.03(+0.57%)
Jun 16, 2016
6.290
6.298
6.132
6.176
131,224
-0.10(-1.67%)
Jun 15, 2016
6.176
6.386
6.176
6.281
207,803
+0.08(+1.27%)
Jun 14, 2016
6.211
6.237
6.132
6.202
119,634
+0.03(+0.42%)
Jun 13, 2016
6.412
6.465
6.141
6.176
171,649
-0.24(-3.68%)
Jun 10, 2016
6.473
6.552
6.395
6.412
86,852
-0.07(-1.08%)
Jun 09, 2016
6.561
6.622
6.473
6.482
103,192
-0.14(-2.11%)
Jun 08, 2016
6.561
6.648
6.517
6.622
80,444
+0.07(+1.07%)
Jun 07, 2016
6.622
6.648
6.517
6.552
69,494
-0.08(-1.19%)
Jun 06, 2016
6.587
6.648
6.552
6.631
65,538
+0.05(+0.80%)
Jun 03, 2016
6.631
6.640
6.526
6.578
60,385
-0.04(-0.66%)
Jun 02, 2016
6.648
6.648
6.561
6.622
65,749
+0.05(+0.80%)
Jun 01, 2016
6.561
6.814
6.561
6.570
140,798
-0.17(-2.47%)
May 31, 2016
7.086
7.086
6.692
6.736
201,111
-0.37(-5.17%)
May 27, 2016
6.963
7.103
7.103
7.103
105,284
+0.07(+0.99%)
May 26, 2016
7.086
7.112
6.893
7.033
119,976
+0.06(+0.88%)
May 25, 2016
6.893
6.981
6.823
6.972
139,098
+0.17(+2.57%)
May 24, 2016
6.954
6.954
6.683
6.797
76,692
-0.03(-0.38%)
May 23, 2016
6.543
6.989
6.543
6.823
192,217
+0.33(+5.12%)
May 20, 2016
6.613
6.666
6.430
6.491
123,520
+0.07(+1.09%)
May 19, 2016
6.710
6.710
6.386
6.421
76,077
-0.07(-1.08%)
May 18, 2016
6.692
6.727
6.438
6.491
96,467
-0.21(-3.13%)
May 17, 2016
6.570
6.823
6.570
6.701
107,737
+0.05(+0.79%)
May 16, 2016
6.718
6.718
6.561
6.648
147,591
+0.16(+2.43%)
May 13, 2016
6.685
6.690
6.474
6.491
140,898
-0.21(-3.16%)
May 12, 2016
6.728
6.745
6.499
6.702
254,726
+0.17(+2.59%)
May 11, 2016
6.795
6.795
6.330
6.533
158,058
+0.01(+0.13%)
May 10, 2016
6.178
6.702
6.178
6.525
426,143
+0.47(+7.83%)
May 09, 2016
6.144
6.305
5.983
6.051
174,242
-0.14(-2.32%)
May 06, 2016
6.220
6.296
6.178
6.195
135,481
-0.06(-0.95%)
May 05, 2016
6.220
6.313
6.178
6.254
188,278
+0.04(+0.68%)
May 04, 2016
6.186
6.288
6.144
6.212
144,210
+0.00(+0.00%)
May 03, 2016
6.245
6.309
6.161
6.212
131,269
-0.06(-0.94%)
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.