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
Gogo Inc
(NQ:
GOGO
)
9.290
+0.110 (+1.20%)
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 28, 2017
12.85
12.85
12.53
12.61
588,334
-0.17(-1.33%)
Apr 27, 2017
12.99
13.07
12.77
12.78
1,238,602
-0.11(-0.85%)
Apr 26, 2017
12.70
13.02
12.69
12.89
1,728,618
+0.23(+1.82%)
Apr 25, 2017
12.53
12.70
12.50
12.66
750,894
+0.16(+1.28%)
Apr 24, 2017
12.46
12.54
12.27
12.50
1,058,676
+0.16(+1.30%)
Apr 21, 2017
11.85
12.40
11.83
12.34
1,501,007
+0.49(+4.14%)
Apr 20, 2017
11.65
11.87
11.53
11.85
639,401
+0.29(+2.51%)
Apr 19, 2017
11.25
11.67
11.25
11.56
646,482
+0.32(+2.85%)
Apr 18, 2017
11.35
11.36
11.14
11.24
400,090
-0.19(-1.66%)
Apr 17, 2017
11.31
11.45
11.23
11.43
475,659
+0.14(+1.24%)
Apr 13, 2017
11.47
11.47
11.27
11.29
542,346
-0.15(-1.31%)
Apr 12, 2017
11.44
11.48
11.28
11.44
403,202
-0.02(-0.17%)
Apr 11, 2017
11.26
11.57
11.25
11.46
683,150
+0.15(+1.33%)
Apr 10, 2017
11.15
11.41
11.06
11.31
558,250
+0.11(+0.98%)
Apr 07, 2017
11.42
11.52
11.20
11.20
1,051,054
-0.29(-2.52%)
Apr 06, 2017
11.35
11.50
11.24
11.49
609,173
+0.14(+1.23%)
Apr 05, 2017
11.71
11.84
11.33
11.35
1,021,151
-0.30(-2.58%)
Apr 04, 2017
10.94
12.05
10.94
11.65
3,268,096
+0.74(+6.78%)
Apr 03, 2017
11.04
11.07
10.85
10.91
745,287
-0.09(-0.82%)
Mar 31, 2017
10.97
11.26
10.95
11.00
1,166,908
+0.04(+0.36%)
Mar 30, 2017
10.84
11.07
10.75
10.96
694,644
+0.11(+1.01%)
Mar 29, 2017
10.83
10.89
10.70
10.85
751,131
+0.01(+0.09%)
Mar 28, 2017
10.71
10.84
10.58
10.84
870,785
+0.13(+1.21%)
Mar 27, 2017
10.67
10.73
10.51
10.71
1,360,220
-0.09(-0.83%)
Mar 24, 2017
11.13
11.14
10.80
10.80
1,262,580
-0.32(-2.88%)
Mar 23, 2017
11.73
11.73
11.09
11.12
2,661,605
-0.62(-5.28%)
Mar 22, 2017
11.85
11.91
11.41
11.74
1,320,038
-0.22(-1.84%)
Mar 21, 2017
12.30
12.30
11.84
11.96
1,031,683
-0.29(-2.37%)
Mar 20, 2017
12.17
12.25
12.02
12.25
673,569
+0.09(+0.74%)
Mar 17, 2017
11.99
12.21
11.88
12.16
902,438
+0.11(+0.91%)
Mar 16, 2017
12.08
12.09
11.94
12.05
352,279
+0.02(+0.17%)
Mar 15, 2017
12.02
12.04
11.72
12.03
648,640
+0.07(+0.59%)
Mar 14, 2017
11.87
12.08
11.84
11.96
796,314
-0.07(-0.58%)
Mar 13, 2017
12.06
12.10
11.85
12.03
847,469
+0.04(+0.33%)
Mar 10, 2017
12.00
12.05
11.80
11.99
1,220,592
-0.08(-0.66%)
Mar 09, 2017
11.43
12.07
11.33
12.07
2,332,540
+0.67(+5.88%)
Mar 08, 2017
11.19
11.41
11.14
11.40
1,758,210
+0.27(+2.43%)
Mar 07, 2017
10.91
11.15
10.77
11.13
1,875,623
+0.19(+1.74%)
Mar 06, 2017
10.61
10.94
10.61
10.94
1,312,732
+0.25(+2.34%)
Mar 03, 2017
10.78
10.80
10.48
10.69
1,214,238
-0.08(-0.74%)
Mar 02, 2017
11.40
11.48
10.77
10.77
1,897,529
-0.64(-5.61%)
Mar 01, 2017
10.64
11.65
10.61
11.41
2,983,712
+0.81(+7.64%)
Feb 28, 2017
10.45
10.95
10.33
10.60
2,486,978
+0.11(+1.05%)
Feb 27, 2017
10.25
11.05
10.15
10.49
8,709,426
+1.37(+15.02%)
Feb 24, 2017
9.140
9.290
9.110
9.120
913,031
-0.07(-0.76%)
Feb 23, 2017
9.180
9.270
9.130
9.190
572,138
+0.03(+0.33%)
Feb 22, 2017
9.350
9.350
9.120
9.160
507,678
-0.21(-2.24%)
Feb 21, 2017
9.270
9.430
9.110
9.370
797,942
+0.15(+1.63%)
Feb 17, 2017
9.220
9.220
9.220
0
+0.12(+1.32%)
Feb 16, 2017
9.450
9.500
9.020
9.100
1,122,313
-0.33(-3.50%)
Feb 15, 2017
9.240
9.450
9.170
9.430
551,212
+0.19(+2.06%)
Feb 14, 2017
8.960
9.260
8.934
9.240
607,724
+0.28(+3.12%)
Feb 13, 2017
9.050
9.100
8.950
8.960
396,784
-0.04(-0.44%)
Feb 10, 2017
8.960
9.020
8.790
9.000
559,190
+0.05(+0.56%)
Feb 09, 2017
8.840
8.990
8.720
8.950
513,643
+0.09(+1.02%)
Feb 08, 2017
8.750
8.860
8.700
8.860
791,210
+0.06(+0.68%)
Feb 07, 2017
8.900
8.970
8.660
8.800
610,077
-0.06(-0.68%)
Feb 06, 2017
8.890
9.000
8.810
8.860
552,269
-0.07(-0.78%)
Feb 03, 2017
9.040
9.110
8.910
8.930
634,459
-0.05(-0.56%)
Feb 02, 2017
9.090
9.140
8.925
8.980
939,702
-0.10(-1.10%)
Feb 01, 2017
9.230
9.340
9.060
9.080
543,598
-0.07(-0.77%)
Jan 31, 2017
9.170
9.190
8.980
9.150
616,000
-0.04(-0.44%)
Jan 30, 2017
9.250
9.350
9.010
9.190
472,804
-0.17(-1.82%)
Jan 27, 2017
9.310
9.410
9.140
9.360
649,571
+0.11(+1.19%)
Jan 26, 2017
9.460
9.460
9.250
9.250
631,370
-0.17(-1.80%)
Jan 25, 2017
9.070
9.610
9.010
9.420
2,509,622
+0.71(+8.15%)
Jan 24, 2017
8.800
8.880
8.600
8.710
1,409,058
-0.06(-0.68%)
Jan 23, 2017
8.960
8.980
8.560
8.770
1,307,010
-0.19(-2.12%)
Jan 20, 2017
9.340
9.340
8.940
8.960
1,435,200
-0.28(-3.03%)
Jan 19, 2017
9.340
9.410
9.180
9.240
708,697
-0.11(-1.18%)
Jan 18, 2017
9.500
9.530
9.320
9.350
572,492
-0.13(-1.37%)
Jan 17, 2017
9.520
9.650
9.390
9.480
469,537
-0.06(-0.63%)
Jan 13, 2017
9.540
9.540
9.540
0
+0.07(+0.74%)
Jan 12, 2017
9.420
9.500
9.160
9.470
610,407
+0.03(+0.32%)
Jan 11, 2017
9.280
9.500
9.260
9.440
457,125
+0.17(+1.83%)
Jan 10, 2017
9.240
9.400
9.130
9.270
398,115
+0.03(+0.32%)
Jan 09, 2017
9.270
9.330
9.030
9.240
763,317
+0.01(+0.05%)
Jan 06, 2017
9.300
9.320
9.133
9.235
1,224,184
-0.04(-0.48%)
Jan 05, 2017
9.700
9.770
9.250
9.280
766,077
-0.42(-4.33%)
Jan 04, 2017
9.620
9.900
9.580
9.700
787,856
+0.14(+1.46%)
Jan 03, 2017
9.330
9.645
9.220
9.560
958,602
+0.34(+3.69%)
Dec 30, 2016
9.220
9.220
9.220
0
-0.10(-1.07%)
Dec 29, 2016
9.450
9.570
9.250
9.320
500,245
-0.13(-1.38%)
Dec 28, 2016
9.480
9.650
9.400
9.450
772,220
-0.03(-0.32%)
Dec 27, 2016
9.560
9.640
9.390
9.480
682,977
-0.09(-0.94%)
Dec 23, 2016
9.570
9.570
9.570
0
-0.11(-1.14%)
Dec 22, 2016
9.950
9.950
9.630
9.680
654,776
-0.24(-2.42%)
Dec 21, 2016
10.26
10.45
9.900
9.920
1,358,433
-0.30(-2.94%)
Dec 20, 2016
10.00
10.28
9.640
10.22
2,394,195
+0.23(+2.30%)
Dec 19, 2016
9.030
10.24
9.000
9.990
2,034,781
+0.29(+2.99%)
Dec 16, 2016
9.680
9.810
9.550
9.700
2,422,775
+0.01(+0.10%)
Dec 15, 2016
9.460
9.748
9.400
9.690
1,129,506
+0.25(+2.65%)
Dec 14, 2016
9.400
9.550
9.350
9.440
816,467
-0.07(-0.74%)
Dec 13, 2016
9.430
9.590
9.300
9.510
758,578
+0.14(+1.49%)
Dec 12, 2016
9.770
9.850
9.350
9.370
742,890
-0.33(-3.40%)
Dec 09, 2016
9.830
9.977
9.600
9.700
899,582
+0.05(+0.52%)
Dec 08, 2016
9.400
9.690
9.210
9.650
1,040,443
+0.05(+0.52%)
Dec 07, 2016
9.520
9.630
9.270
9.600
768,968
+0.19(+2.02%)
Dec 06, 2016
9.330
9.500
9.215
9.410
740,778
+0.06(+0.64%)
Dec 05, 2016
9.280
9.470
9.205
9.350
750,765
+0.15(+1.63%)
Dec 02, 2016
9.040
9.270
8.885
9.200
1,108,615
+0.19(+2.11%)
Dec 01, 2016
9.380
9.460
8.925
9.010
887,719
-0.38(-4.05%)
Nov 30, 2016
9.420
9.520
9.280
9.390
740,858
-0.03(-0.32%)
Nov 29, 2016
9.340
9.500
9.210
9.420
1,065,718
+0.11(+1.18%)
Nov 28, 2016
9.540
9.630
9.280
9.310
856,700
-0.23(-2.41%)
Nov 25, 2016
9.470
9.690
9.360
9.540
612,498
+0.05(+0.53%)
Nov 23, 2016
9.490
9.490
9.490
0
+0.25(+2.71%)
Nov 22, 2016
9.300
9.370
9.030
9.240
819,518
+0.01(+0.11%)
Nov 21, 2016
8.970
9.290
8.900
9.230
1,293,952
+0.25(+2.78%)
Nov 18, 2016
9.000
9.120
8.840
8.980
1,574,588
+0.01(+0.11%)
Nov 17, 2016
9.140
9.286
8.900
8.970
1,715,410
-0.07(-0.77%)
Nov 16, 2016
9.070
9.190
8.950
9.040
1,840,490
-0.05(-0.55%)
Nov 15, 2016
9.070
9.415
8.810
9.090
2,312,053
+0.04(+0.44%)
Nov 14, 2016
9.160
9.220
8.850
9.050
2,556,130
-0.12(-1.31%)
Nov 11, 2016
8.780
9.210
8.580
9.170
2,336,771
+0.39(+4.44%)
Nov 10, 2016
9.040
9.080
8.610
8.780
2,747,523
-0.13(-1.46%)
Nov 09, 2016
9.460
9.500
8.880
8.910
4,645,450
-0.76(-7.86%)
Nov 08, 2016
9.680
9.750
9.450
9.670
633,594
-0.01(-0.10%)
Nov 07, 2016
9.720
9.770
9.590
9.680
773,655
+0.16(+1.68%)
Nov 04, 2016
9.660
9.790
9.510
9.520
943,243
-0.23(-2.36%)
Nov 03, 2016
9.850
10.04
9.410
9.750
2,104,569
+0.08(+0.83%)
Nov 02, 2016
9.700
9.820
9.630
9.670
1,470,088
-0.14(-1.43%)
Nov 01, 2016
10.10
10.15
9.560
9.810
1,365,829
-0.30(-2.97%)
Oct 31, 2016
10.03
10.21
9.780
10.11
1,902,068
+0.08(+0.80%)
Oct 28, 2016
10.37
10.53
10.00
10.03
1,140,387
-0.32(-3.09%)
Oct 27, 2016
10.51
10.53
10.32
10.35
581,222
-0.11(-1.05%)
Oct 26, 2016
10.46
10.65
10.44
10.46
418,236
-0.09(-0.85%)
Oct 25, 2016
10.67
10.81
10.54
10.55
432,582
-0.20(-1.86%)
Oct 24, 2016
10.74
10.92
10.66
10.75
391,998
+0.04(+0.37%)
Oct 21, 2016
10.62
10.78
10.61
10.71
348,256
-0.02(-0.19%)
Oct 20, 2016
10.89
10.95
10.64
10.73
513,934
-0.22(-2.01%)
Oct 19, 2016
10.85
11.07
10.81
10.95
543,993
+0.08(+0.74%)
Oct 18, 2016
10.89
11.05
10.81
10.87
540,773
+0.09(+0.83%)
Oct 17, 2016
10.72
10.82
10.64
10.78
259,377
+0.03(+0.28%)
Oct 14, 2016
10.83
10.91
10.75
10.75
567,669
+0.01(+0.09%)
Oct 13, 2016
10.69
10.77
10.51
10.74
816,745
-0.01(-0.09%)
Oct 12, 2016
10.88
10.97
10.74
10.75
416,401
-0.09(-0.83%)
Oct 11, 2016
11.10
11.15
10.70
10.84
651,850
-0.30(-2.69%)
Oct 10, 2016
10.92
11.32
10.92
11.14
796,855
+0.32(+2.96%)
Oct 07, 2016
11.00
11.29
10.69
10.82
1,048,315
-0.09(-0.82%)
Oct 06, 2016
11.27
11.32
10.43
10.91
3,539,071
-0.36(-3.19%)
Oct 05, 2016
11.11
11.41
11.08
11.27
732,336
+0.18(+1.62%)
Oct 04, 2016
11.17
11.27
10.99
11.09
826,258
-0.03(-0.27%)
Oct 03, 2016
11.11
11.29
10.99
11.12
818,229
+0.08(+0.72%)
Sep 30, 2016
11.80
11.81
10.96
11.04
3,347,743
-0.65(-5.56%)
Sep 29, 2016
13.01
13.20
11.67
11.69
3,733,614
-1.20(-9.31%)
Sep 28, 2016
12.46
13.28
12.29
12.89
2,637,023
+0.54(+4.37%)
Sep 27, 2016
12.03
12.38
11.98
12.35
928,708
+0.26(+2.15%)
Sep 26, 2016
12.28
12.40
12.01
12.09
979,618
-0.27(-2.18%)
Sep 23, 2016
12.39
12.48
12.27
12.36
519,251
-0.02(-0.16%)
Sep 22, 2016
12.23
12.46
12.21
12.38
561,936
+0.21(+1.73%)
Sep 21, 2016
12.05
12.22
11.82
12.17
875,084
+0.20(+1.67%)
Sep 20, 2016
11.95
12.06
11.73
11.97
1,145,016
+0.02(+0.17%)
Sep 19, 2016
11.99
12.11
11.80
11.95
817,449
-0.03(-0.25%)
Sep 16, 2016
11.92
12.02
11.66
11.98
1,706,921
+0.04(+0.34%)
Sep 15, 2016
11.87
12.10
11.85
11.94
680,852
+0.06(+0.51%)
Sep 14, 2016
11.90
12.20
11.75
11.88
1,734,474
-0.05(-0.42%)
Sep 13, 2016
12.05
12.27
11.74
11.93
830,628
-0.25(-2.05%)
Sep 12, 2016
11.93
12.23
11.91
12.18
628,818
+0.17(+1.42%)
Sep 09, 2016
12.21
12.35
11.77
12.01
1,520,765
-0.33(-2.67%)
Sep 08, 2016
12.34
12.45
12.28
12.34
771,238
-0.04(-0.32%)
Sep 07, 2016
12.26
12.64
12.26
12.38
1,070,519
+0.09(+0.73%)
Sep 06, 2016
12.29
12.44
12.19
12.29
1,314,302
+0.00(+0.00%)
Sep 02, 2016
12.67
12.29
12.29
12.29
769,900
-0.24(-1.92%)
Sep 01, 2016
12.19
12.57
12.13
12.53
1,598,557
+0.30(+2.45%)
Aug 31, 2016
12.05
12.80
11.83
12.23
2,123,214
+0.14(+1.16%)
Aug 30, 2016
11.80
12.21
11.80
12.09
893,451
+0.28(+2.37%)
Aug 29, 2016
11.65
11.94
11.53
11.81
805,940
+0.15(+1.29%)
Aug 26, 2016
11.56
11.91
11.44
11.66
685,607
+0.06(+0.52%)
Aug 25, 2016
11.78
11.86
11.50
11.60
705,882
-0.09(-0.77%)
Aug 24, 2016
11.83
12.06
11.64
11.69
1,204,452
-0.20(-1.68%)
Aug 23, 2016
11.77
11.97
11.71
11.89
577,942
+0.16(+1.36%)
Aug 22, 2016
11.64
11.75
11.45
11.73
702,473
+0.03(+0.26%)
Aug 19, 2016
11.72
11.82
11.62
11.70
558,314
-0.09(-0.76%)
Aug 18, 2016
11.75
11.95
11.48
11.79
842,619
+0.08(+0.68%)
Aug 17, 2016
11.87
11.90
11.63
11.71
712,787
-0.08(-0.68%)
Aug 16, 2016
11.72
11.92
11.48
11.79
1,111,463
+0.10(+0.86%)
Aug 15, 2016
11.45
11.84
11.30
11.69
1,859,097
+0.51(+4.56%)
Aug 12, 2016
11.31
11.35
11.12
11.18
1,132,986
-0.19(-1.67%)
Aug 11, 2016
11.38
11.55
11.32
11.37
1,560,682
+0.09(+0.80%)
Aug 10, 2016
11.26
11.40
11.09
11.28
1,388,375
-0.04(-0.35%)
Aug 09, 2016
10.58
11.40
10.51
11.32
2,719,534
+0.69(+6.49%)
Aug 08, 2016
10.20
11.10
10.15
10.63
1,999,404
+0.35(+3.40%)
Aug 05, 2016
9.750
10.44
9.580
10.28
2,354,005
+0.52(+5.33%)
Aug 04, 2016
8.990
9.840
8.880
9.760
4,203,414
+1.34(+15.91%)
Aug 03, 2016
8.470
8.570
8.280
8.420
1,289,834
-0.08(-0.94%)
Aug 02, 2016
8.410
8.570
8.270
8.500
1,490,623
+0.05(+0.59%)
Aug 01, 2016
8.450
8.550
8.260
8.450
879,008
+0.04(+0.48%)
Jul 29, 2016
8.400
8.470
8.200
8.410
984,678
+0.01(+0.12%)
Jul 28, 2016
8.370
8.480
8.203
8.400
753,013
+0.03(+0.36%)
Jul 27, 2016
8.450
8.600
8.260
8.370
1,088,812
-0.09(-1.06%)
Jul 26, 2016
8.290
8.540
8.270
8.460
825,636
+0.14(+1.68%)
Jul 25, 2016
8.320
8.410
8.220
8.320
346,258
-0.01(-0.12%)
Jul 22, 2016
8.330
8.410
8.250
8.330
411,542
+0.01(+0.12%)
Jul 21, 2016
8.510
8.720
8.290
8.320
723,156
-0.25(-2.92%)
Jul 20, 2016
8.330
8.610
8.210
8.570
971,159
+0.31(+3.75%)
Jul 19, 2016
8.570
8.600
8.250
8.260
703,347
-0.28(-3.28%)
Jul 18, 2016
8.750
8.850
8.440
8.540
1,193,512
-0.30(-3.39%)
Jul 15, 2016
8.810
8.890
8.710
8.840
512,605
+0.07(+0.80%)
Jul 14, 2016
8.850
9.000
8.640
8.770
902,254
-0.02(-0.23%)
Jul 13, 2016
8.990
9.020
8.760
8.790
1,132,921
-0.13(-1.46%)
Jul 12, 2016
8.800
9.020
8.680
8.920
1,612,990
+0.25(+2.88%)
Jul 11, 2016
8.760
8.830
8.640
8.670
1,037,245
+0.07(+0.81%)
Jul 08, 2016
8.550
8.400
8.400
8.600
1,117,706
+0.20(+2.38%)
Jul 07, 2016
8.440
8.660
8.260
8.400
948,054
+0.00(+0.00%)
Jul 05, 2016
8.760
8.760
8.304
8.400
999,151
-0.36(-4.11%)
Jul 01, 2016
8.440
8.760
8.760
8.760
903,000
+0.37(+4.41%)
Jun 30, 2016
8.280
8.430
8.160
8.390
992,680
+0.16(+1.94%)
Jun 29, 2016
8.130
8.250
7.990
8.230
2,216,558
+0.24(+3.00%)
Jun 28, 2016
7.950
8.290
7.900
7.990
1,829,532
+0.13(+1.65%)
Jun 27, 2016
8.260
8.345
7.800
7.860
1,566,253
-0.51(-6.09%)
Jun 24, 2016
8.400
8.595
8.290
8.370
1,455,817
-0.51(-5.74%)
Jun 23, 2016
8.380
9.000
8.375
8.880
1,898,845
+0.58(+6.99%)
Jun 22, 2016
8.330
8.480
8.160
8.300
1,083,227
+0.02(+0.24%)
Jun 21, 2016
8.430
8.460
8.230
8.280
647,470
-0.12(-1.43%)
Jun 20, 2016
8.390
8.570
8.250
8.400
898,374
+0.16(+1.94%)
Jun 17, 2016
8.260
8.630
8.210
8.240
1,464,320
+0.01(+0.12%)
Jun 16, 2016
8.300
8.440
8.080
8.230
1,532,024
-0.22(-2.60%)
Jun 15, 2016
8.510
8.740
8.200
8.450
1,869,232
-0.15(-1.74%)
Jun 14, 2016
8.720
9.010
8.510
8.600
1,374,684
-0.21(-2.38%)
Jun 13, 2016
8.990
9.020
8.740
8.810
1,236,630
-0.16(-1.78%)
Jun 10, 2016
9.450
9.450
8.900
8.970
1,361,655
-0.54(-5.68%)
Jun 09, 2016
9.730
9.775
9.350
9.510
1,762,053
-0.28(-2.86%)
Jun 08, 2016
9.600
9.880
9.500
9.790
1,506,838
+0.20(+2.09%)
Jun 07, 2016
9.260
9.670
9.200
9.590
2,321,317
+0.41(+4.47%)
Jun 06, 2016
9.260
9.430
9.100
9.180
2,304,665
-0.11(-1.18%)
Jun 03, 2016
10.40
11.16
9.260
9.290
11,946,846
-1.78(-16.08%)
Jun 02, 2016
10.79
11.20
10.79
11.07
1,139,153
+0.25(+2.31%)
Jun 01, 2016
11.11
11.15
10.61
10.82
2,760,748
-0.42(-3.74%)
May 31, 2016
11.29
11.47
11.14
11.24
1,213,718
+0.04(+0.36%)
May 27, 2016
11.15
11.20
11.20
11.20
2,044,900
-0.01(-0.09%)
May 26, 2016
9.680
11.75
9.590
11.21
9,271,211
+1.58(+16.35%)
May 25, 2016
9.610
9.710
9.484
9.635
914,051
+0.04(+0.36%)
May 24, 2016
10.01
10.17
9.500
9.600
1,863,810
-0.36(-3.61%)
May 23, 2016
9.670
10.11
9.630
9.960
2,268,243
+0.22(+2.26%)
May 20, 2016
9.510
9.790
9.385
9.740
659,016
+0.24(+2.53%)
May 19, 2016
9.560
9.740
9.380
9.500
1,221,863
-0.17(-1.76%)
May 18, 2016
9.460
9.700
9.415
9.670
1,075,773
+0.12(+1.26%)
May 17, 2016
9.640
9.750
9.490
9.550
1,071,596
-0.11(-1.14%)
May 16, 2016
9.790
9.900
9.450
9.660
1,255,524
-0.07(-0.72%)
May 13, 2016
9.420
9.910
9.280
9.730
1,409,429
+0.20(+2.10%)
May 12, 2016
9.800
9.940
9.370
9.530
1,599,407
-0.21(-2.16%)
May 11, 2016
9.880
9.950
9.660
9.740
820,945
-0.14(-1.42%)
May 10, 2016
9.730
9.945
9.480
9.880
1,518,042
+0.19(+1.96%)
May 09, 2016
9.950
10.00
9.150
9.690
2,142,404
-0.35(-3.49%)
May 06, 2016
10.46
10.58
9.750
10.04
1,869,201
-0.26(-2.52%)
May 05, 2016
10.35
10.63
10.02
10.30
3,041,073
+0.15(+1.48%)
May 04, 2016
10.40
10.95
9.750
10.15
3,779,484
-0.28(-2.68%)
May 03, 2016
10.55
10.65
10.34
10.43
647,520
-0.27(-2.52%)
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.