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
Acco Brands Corp
(NY:
ACCO
)
5.040
-0.050 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 29, 2016
7.405
7.565
7.305
7.405
1,339,779
+0.00(+0.00%)
Apr 28, 2016
7.072
7.600
7.064
7.405
1,755,842
-0.19(-2.45%)
Apr 27, 2016
7.568
8.151
7.266
7.592
2,308,179
+0.68(+9.89%)
Apr 26, 2016
6.784
6.951
6.746
6.909
791,017
+0.15(+2.18%)
Apr 25, 2016
6.816
6.816
6.715
6.761
558,138
-0.05(-0.80%)
Apr 22, 2016
6.784
6.870
6.715
6.816
731,053
+0.05(+0.80%)
Apr 21, 2016
6.893
6.916
6.753
6.761
388,289
-0.16(-2.35%)
Apr 20, 2016
6.947
6.986
6.878
6.924
542,527
-0.02(-0.22%)
Apr 19, 2016
6.963
7.056
6.932
6.940
530,286
-0.02(-0.22%)
Apr 18, 2016
6.909
6.994
6.901
6.955
380,458
+0.02(+0.22%)
Apr 15, 2016
6.862
6.994
6.808
6.940
524,714
+0.07(+1.02%)
Apr 14, 2016
6.994
7.002
6.847
6.870
464,900
-0.13(-1.88%)
Apr 13, 2016
6.808
7.010
6.769
7.002
867,929
+0.26(+3.80%)
Apr 12, 2016
6.691
6.808
6.676
6.746
731,661
+0.07(+1.05%)
Apr 11, 2016
6.730
6.893
6.676
6.676
700,146
-0.02(-0.35%)
Apr 08, 2016
6.823
6.854
6.660
6.699
586,494
-0.02(-0.35%)
Apr 07, 2016
6.816
6.862
6.699
6.722
598,078
-0.16(-2.26%)
Apr 06, 2016
6.746
6.901
6.699
6.878
589,338
+0.16(+2.31%)
Apr 05, 2016
6.831
6.901
6.722
6.722
880,655
-0.12(-1.81%)
Apr 04, 2016
7.010
7.010
6.839
6.847
583,515
-0.16(-2.33%)
Apr 01, 2016
6.901
7.041
6.784
7.010
773,663
+0.04(+0.56%)
Mar 31, 2016
6.862
7.025
6.839
6.971
730,111
+0.11(+1.58%)
Mar 30, 2016
6.924
7.002
6.757
6.862
884,942
-0.09(-1.34%)
Mar 29, 2016
6.598
6.971
6.567
6.955
1,186,248
+0.34(+5.16%)
Mar 28, 2016
6.684
6.847
6.594
6.614
936,497
-0.03(-0.47%)
Mar 24, 2016
6.575
6.645
6.645
6.645
441,866
+0.05(+0.71%)
Mar 23, 2016
6.707
6.769
6.594
6.598
562,756
-0.19(-2.75%)
Mar 22, 2016
6.264
6.909
6.264
6.784
1,814,786
+0.58(+9.39%)
Mar 21, 2016
6.311
6.373
6.171
6.202
537,287
-0.12(-1.96%)
Mar 18, 2016
6.233
6.350
6.187
6.326
1,061,643
+0.13(+2.13%)
Mar 17, 2016
5.977
6.233
5.977
6.194
517,485
+0.21(+3.50%)
Mar 16, 2016
5.900
6.008
5.876
5.985
550,234
+0.05(+0.92%)
Mar 15, 2016
5.931
5.969
5.868
5.931
636,458
-0.05(-0.78%)
Mar 14, 2016
6.047
6.094
5.934
5.977
847,801
-0.11(-1.79%)
Mar 11, 2016
6.086
6.163
6.039
6.086
682,298
+0.03(+0.51%)
Mar 10, 2016
6.101
6.187
6.008
6.055
673,699
-0.04(-0.64%)
Mar 09, 2016
5.946
6.140
5.931
6.094
624,416
+0.16(+2.61%)
Mar 08, 2016
6.233
6.249
5.861
5.938
1,092,649
-0.32(-5.09%)
Mar 07, 2016
5.993
6.303
5.946
6.257
1,078,155
+0.24(+4.00%)
Mar 04, 2016
6.063
6.140
5.977
6.016
702,144
-0.05(-0.77%)
Mar 03, 2016
5.938
6.086
5.900
6.063
773,439
+0.09(+1.56%)
Mar 02, 2016
5.853
6.008
5.845
5.969
735,128
+0.09(+1.59%)
Mar 01, 2016
5.729
5.969
5.682
5.876
759,106
+0.20(+3.56%)
Feb 29, 2016
5.643
5.799
5.643
5.674
910,481
+0.02(+0.41%)
Feb 26, 2016
5.620
5.744
5.566
5.651
623,503
+0.07(+1.25%)
Feb 25, 2016
5.620
5.620
5.504
5.581
743,782
-0.02(-0.28%)
Feb 24, 2016
5.465
5.597
5.395
5.597
523,901
+0.09(+1.69%)
Feb 23, 2016
5.496
5.535
5.426
5.504
622,487
+0.01(+0.14%)
Feb 22, 2016
5.488
5.581
5.473
5.496
719,970
+0.09(+1.58%)
Feb 19, 2016
5.542
5.566
5.387
5.410
1,043,151
-0.15(-2.65%)
Feb 18, 2016
5.566
5.678
5.511
5.558
592,696
+0.01(+0.14%)
Feb 17, 2016
5.410
5.655
5.403
5.550
927,507
+0.16(+3.03%)
Feb 16, 2016
5.279
5.410
5.185
5.387
833,363
+0.17(+3.27%)
Feb 12, 2016
5.022
5.216
5.216
5.216
696,938
+0.24(+4.84%)
Feb 11, 2016
5.038
5.224
4.848
4.976
1,386,505
-0.23(-4.33%)
Feb 10, 2016
4.797
5.345
4.735
5.201
1,697,279
+0.65(+14.33%)
Feb 09, 2016
4.557
4.762
4.541
4.549
619,485
-0.10(-2.17%)
Feb 08, 2016
4.572
4.716
4.549
4.650
915,112
+0.02(+0.33%)
Feb 05, 2016
4.681
4.735
4.634
4.634
811,137
-0.08(-1.65%)
Feb 04, 2016
4.572
4.720
4.572
4.712
627,109
+0.12(+2.71%)
Feb 03, 2016
4.619
4.619
4.495
4.588
433,493
+0.05(+1.20%)
Feb 02, 2016
4.681
4.681
4.526
4.533
623,093
-0.25(-5.19%)
Feb 01, 2016
4.689
4.817
4.650
4.782
813,494
+0.07(+1.48%)
Jan 29, 2016
4.588
4.712
4.588
4.712
1,090,680
+0.13(+2.88%)
Jan 28, 2016
4.611
4.743
4.557
4.580
626,727
+0.00(+0.00%)
Jan 27, 2016
4.541
4.658
4.498
4.580
871,268
+0.02(+0.51%)
Jan 26, 2016
4.479
4.665
4.463
4.557
909,833
+0.09(+2.09%)
Jan 25, 2016
4.588
4.603
4.417
4.463
819,353
-0.19(-4.17%)
Jan 22, 2016
4.588
4.712
4.580
4.658
689,157
+0.15(+3.27%)
Jan 21, 2016
4.518
4.650
4.452
4.510
1,357,101
-0.03(-0.68%)
Jan 20, 2016
4.285
4.549
4.246
4.541
1,524,501
+0.16(+3.54%)
Jan 19, 2016
4.549
4.564
4.347
4.386
587,968
-0.12(-2.59%)
Jan 15, 2016
4.533
4.502
4.502
4.502
727,083
-0.16(-3.49%)
Jan 14, 2016
4.595
4.739
4.549
4.665
1,000,696
+0.12(+2.56%)
Jan 13, 2016
4.727
4.797
4.495
4.549
969,535
-0.18(-3.78%)
Jan 12, 2016
4.844
4.890
4.704
4.727
1,171,262
-0.05(-1.14%)
Jan 11, 2016
4.797
4.821
4.673
4.782
762,334
+0.00(+0.00%)
Jan 08, 2016
4.821
4.914
4.782
4.782
1,046,537
-0.05(-1.12%)
Jan 07, 2016
4.937
5.026
4.828
4.836
1,372,293
-0.21(-4.15%)
Jan 06, 2016
5.240
5.286
5.030
5.046
993,573
-0.26(-4.97%)
Jan 05, 2016
5.294
5.348
5.209
5.310
710,024
+0.00(+0.00%)
Jan 04, 2016
5.410
5.426
5.158
5.310
1,433,135
-0.23(-4.07%)
Dec 31, 2015
5.651
5.535
5.535
5.535
634,716
-0.13(-2.33%)
Dec 30, 2015
5.737
5.799
5.659
5.667
475,244
-0.12(-2.01%)
Dec 29, 2015
5.775
5.830
5.705
5.783
288,312
+0.03(+0.54%)
Dec 28, 2015
5.791
5.806
5.636
5.752
400,203
-0.08(-1.33%)
Dec 24, 2015
5.837
5.830
5.830
5.830
283,928
+0.02(+0.40%)
Dec 23, 2015
5.837
5.861
5.783
5.806
482,462
-0.02(-0.27%)
Dec 22, 2015
5.845
5.876
5.698
5.822
643,458
-0.02(-0.27%)
Dec 21, 2015
5.760
5.861
5.674
5.837
1,013,519
+0.09(+1.62%)
Dec 18, 2015
5.938
5.938
5.643
5.744
1,756,717
-0.24(-4.02%)
Dec 17, 2015
5.814
6.000
5.799
5.985
846,763
+0.19(+3.35%)
Dec 16, 2015
5.737
5.818
5.729
5.791
564,732
+0.09(+1.50%)
Dec 15, 2015
5.636
5.752
5.636
5.705
602,221
+0.09(+1.52%)
Dec 14, 2015
5.814
5.837
5.589
5.620
709,336
-0.22(-3.72%)
Dec 11, 2015
5.938
5.977
5.764
5.837
1,108,765
-0.23(-3.84%)
Dec 10, 2015
5.845
6.086
5.845
6.070
856,794
+0.19(+3.30%)
Dec 09, 2015
5.938
5.969
5.845
5.876
890,629
-0.09(-1.43%)
Dec 08, 2015
5.775
6.000
5.729
5.962
1,171,937
+0.12(+2.13%)
Dec 07, 2015
5.900
5.907
5.775
5.837
959,592
-0.09(-1.57%)
Dec 04, 2015
5.853
5.977
5.822
5.931
491,443
+0.07(+1.19%)
Dec 03, 2015
6.039
6.047
5.830
5.861
509,043
-0.15(-2.45%)
Dec 02, 2015
6.078
6.167
5.985
6.008
544,902
-0.11(-1.78%)
Dec 01, 2015
6.024
6.117
5.977
6.117
463,970
+0.12(+2.07%)
Nov 30, 2015
5.977
6.024
5.938
5.993
771,749
+0.01(+0.13%)
Nov 27, 2015
5.884
6.039
5.884
5.985
227,603
+0.07(+1.18%)
Nov 25, 2015
5.923
5.915
5.915
5.915
477,035
-0.02(-0.26%)
Nov 24, 2015
5.892
5.977
5.868
5.931
431,236
-0.01(-0.13%)
Nov 23, 2015
5.861
6.039
5.861
5.938
436,601
+0.00(+0.00%)
Nov 20, 2015
5.923
6.028
5.845
5.938
724,040
+0.05(+0.92%)
Nov 19, 2015
5.931
5.969
5.853
5.884
562,058
-0.05(-0.92%)
Nov 18, 2015
5.954
5.993
5.830
5.938
819,734
-0.02(-0.26%)
Nov 17, 2015
6.047
6.094
5.946
5.954
515,758
-0.08(-1.29%)
Nov 16, 2015
5.915
6.063
5.892
6.031
472,539
+0.09(+1.44%)
Nov 13, 2015
5.969
6.016
5.923
5.946
581,161
-0.07(-1.16%)
Nov 12, 2015
6.132
6.202
6.008
6.016
636,707
-0.21(-3.37%)
Nov 11, 2015
6.381
6.396
6.202
6.226
524,907
-0.12(-1.96%)
Nov 10, 2015
6.334
6.396
6.264
6.350
651,143
-0.02(-0.24%)
Nov 09, 2015
6.458
6.489
6.334
6.365
726,652
-0.13(-2.03%)
Nov 06, 2015
6.295
6.505
6.272
6.497
799,411
+0.17(+2.70%)
Nov 05, 2015
6.326
6.373
6.233
6.326
584,276
+0.00(+0.00%)
Nov 04, 2015
6.373
6.423
6.288
6.326
747,991
-0.02(-0.37%)
Nov 03, 2015
6.326
6.435
6.303
6.350
735,325
+0.01(+0.12%)
Nov 02, 2015
6.233
6.420
6.218
6.342
889,856
+0.08(+1.24%)
Oct 30, 2015
6.218
6.311
6.163
6.264
852,153
+0.05(+0.88%)
Oct 29, 2015
6.280
6.458
6.171
6.210
1,181,614
-0.20(-3.15%)
Oct 28, 2015
6.156
6.583
5.981
6.412
1,445,218
+0.18(+2.86%)
Oct 27, 2015
6.272
6.295
6.140
6.233
744,617
-0.07(-1.11%)
Oct 26, 2015
6.373
6.435
6.272
6.303
881,731
-0.09(-1.46%)
Oct 23, 2015
6.458
6.474
6.350
6.396
604,979
+0.02(+0.37%)
Oct 22, 2015
6.288
6.458
6.272
6.373
620,644
+0.13(+2.11%)
Oct 21, 2015
6.420
6.497
6.233
6.241
896,330
-0.18(-2.78%)
Oct 20, 2015
6.350
6.497
6.326
6.420
761,023
+0.06(+0.98%)
Oct 19, 2015
6.303
6.427
6.288
6.358
528,356
+0.02(+0.37%)
Oct 16, 2015
6.404
6.404
6.264
6.334
487,700
-0.05(-0.73%)
Oct 15, 2015
6.202
6.381
6.140
6.381
670,641
+0.20(+3.27%)
Oct 14, 2015
6.187
6.288
6.183
6.179
547,479
-0.01(-0.13%)
Oct 13, 2015
6.210
6.326
6.171
6.187
694,553
-0.09(-1.36%)
Oct 12, 2015
6.264
6.280
6.202
6.272
504,361
+0.02(+0.25%)
Oct 09, 2015
6.226
6.295
6.202
6.257
418,248
+0.08(+1.26%)
Oct 08, 2015
6.039
6.245
6.039
6.179
831,370
+0.12(+1.92%)
Oct 07, 2015
5.876
6.132
5.791
6.063
1,085,124
+0.23(+3.99%)
Oct 06, 2015
5.690
5.969
5.674
5.830
1,149,658
+0.13(+2.32%)
Oct 05, 2015
5.550
5.698
5.496
5.698
1,812,491
+0.22(+3.97%)
Oct 02, 2015
5.426
5.504
5.364
5.480
955,743
+0.01(+0.14%)
Oct 01, 2015
5.473
5.535
5.457
5.473
790,379
-0.02(-0.28%)
Sep 30, 2015
5.372
5.550
5.362
5.488
1,315,608
+0.17(+3.21%)
Sep 29, 2015
5.434
5.465
5.279
5.317
1,601,738
-0.12(-2.28%)
Sep 28, 2015
5.519
5.542
5.434
5.442
627,203
-0.11(-1.96%)
Sep 25, 2015
5.768
5.768
5.550
5.550
843,390
-0.16(-2.72%)
Sep 24, 2015
5.527
5.721
5.504
5.705
679,844
+0.13(+2.37%)
Sep 23, 2015
5.620
5.628
5.473
5.573
880,597
-0.03(-0.55%)
Sep 22, 2015
5.651
5.713
5.566
5.605
896,441
-0.15(-2.56%)
Sep 21, 2015
5.667
5.806
5.628
5.752
668,490
+0.13(+2.35%)
Sep 18, 2015
5.643
5.737
5.566
5.620
1,118,575
-0.09(-1.63%)
Sep 17, 2015
5.690
5.791
5.667
5.713
499,499
+0.00(+0.00%)
Sep 16, 2015
5.542
5.752
5.542
5.713
637,385
+0.20(+3.66%)
Sep 15, 2015
5.488
5.535
5.457
5.511
792,044
+0.05(+0.85%)
Sep 14, 2015
5.581
5.581
5.465
5.465
479,259
-0.10(-1.81%)
Sep 11, 2015
5.566
5.612
5.519
5.566
406,726
-0.05(-0.83%)
Sep 10, 2015
5.620
5.705
5.589
5.612
320,443
-0.02(-0.41%)
Sep 09, 2015
5.799
5.806
5.636
5.636
514,122
-0.08(-1.36%)
Sep 08, 2015
5.705
5.799
5.667
5.713
534,447
+0.11(+1.94%)
Sep 04, 2015
5.597
5.605
5.605
5.605
553,814
-0.05(-0.82%)
Sep 03, 2015
5.737
5.775
5.620
5.651
753,537
-0.08(-1.35%)
Sep 02, 2015
5.737
5.752
5.620
5.729
807,506
+0.08(+1.37%)
Sep 01, 2015
5.752
5.845
5.636
5.651
756,308
-0.25(-4.21%)
Aug 31, 2015
5.861
5.907
5.830
5.900
673,341
+0.00(+0.00%)
Aug 28, 2015
5.729
5.907
5.667
5.900
700,341
+0.16(+2.70%)
Aug 27, 2015
5.783
5.853
5.690
5.744
709,836
+0.00(+0.00%)
Aug 26, 2015
5.705
5.806
5.527
5.744
1,786,080
+0.16(+2.92%)
Aug 25, 2015
5.558
5.612
5.352
5.581
1,585,575
+0.19(+3.60%)
Aug 24, 2015
5.434
5.651
5.379
5.387
1,470,241
-0.41(-7.09%)
Aug 21, 2015
5.760
5.954
5.643
5.799
920,933
-0.08(-1.32%)
Aug 20, 2015
5.954
6.024
5.872
5.876
677,385
-0.13(-2.20%)
Aug 19, 2015
5.931
6.055
5.799
6.008
802,909
+0.03(+0.52%)
Aug 18, 2015
6.070
6.070
5.907
5.977
928,955
-0.09(-1.53%)
Aug 17, 2015
5.985
6.078
5.946
6.070
590,912
+0.06(+1.03%)
Aug 14, 2015
5.977
6.039
5.938
6.008
511,528
+0.02(+0.39%)
Aug 13, 2015
6.101
6.163
5.958
5.985
613,984
-0.12(-1.91%)
Aug 12, 2015
6.000
6.171
5.907
6.101
850,427
+0.05(+0.90%)
Aug 11, 2015
6.140
6.148
6.000
6.047
586,724
-0.12(-1.89%)
Aug 10, 2015
5.931
6.183
5.907
6.163
744,733
+0.26(+4.34%)
Aug 07, 2015
6.109
6.156
5.907
5.907
990,817
-0.25(-4.04%)
Aug 06, 2015
6.163
6.187
6.059
6.156
772,467
+0.02(+0.25%)
Aug 05, 2015
6.148
6.187
6.024
6.140
709,194
+0.09(+1.41%)
Aug 04, 2015
5.962
6.078
5.853
6.055
898,939
+0.01(+0.13%)
Aug 03, 2015
6.342
6.427
6.039
6.047
1,055,650
-0.30(-4.77%)
Jul 31, 2015
6.295
6.365
6.226
6.350
1,509,987
+0.08(+1.24%)
Jul 30, 2015
6.210
6.295
6.132
6.272
1,747,474
+0.03(+0.50%)
Jul 29, 2015
6.521
6.521
6.063
6.241
1,925,492
+0.66(+11.82%)
Jul 28, 2015
5.558
5.589
5.395
5.581
736,031
+0.05(+0.84%)
Jul 27, 2015
5.434
5.566
5.364
5.535
773,483
+0.06(+1.13%)
Jul 24, 2015
5.721
5.752
5.473
5.473
530,688
-0.26(-4.60%)
Jul 23, 2015
5.705
5.744
5.663
5.737
706,801
+0.04(+0.68%)
Jul 22, 2015
5.737
5.799
5.663
5.698
401,098
-0.07(-1.21%)
Jul 21, 2015
5.775
5.861
5.690
5.768
345,999
-0.03(-0.54%)
Jul 20, 2015
5.907
5.931
5.752
5.799
382,960
-0.12(-2.10%)
Jul 17, 2015
5.977
6.000
5.861
5.923
524,801
-0.04(-0.65%)
Jul 16, 2015
5.969
6.101
5.946
5.962
565,247
+0.00(+0.00%)
Jul 15, 2015
6.109
6.125
5.923
5.962
365,537
-0.14(-2.29%)
Jul 14, 2015
6.078
6.140
6.055
6.101
414,231
+0.01(+0.13%)
Jul 13, 2015
6.024
6.101
5.981
6.094
414,345
+0.10(+1.68%)
Jul 10, 2015
5.837
6.016
5.814
5.993
646,964
+0.23(+3.90%)
Jul 09, 2015
5.900
5.962
5.729
5.768
588,554
-0.05(-0.93%)
Jul 08, 2015
5.938
5.969
5.763
5.822
378,652
-0.16(-2.72%)
Jul 07, 2015
5.962
6.008
5.822
5.985
604,067
-0.01(-0.13%)
Jul 06, 2015
5.985
6.086
5.915
5.993
517,765
-0.05(-0.90%)
Jul 02, 2015
6.140
6.047
6.047
6.047
526,117
-0.06(-1.02%)
Jul 01, 2015
6.101
6.156
6.039
6.109
740,551
+0.08(+1.29%)
Jun 30, 2015
6.140
6.189
6.024
6.031
1,074,695
-0.10(-1.65%)
Jun 29, 2015
6.086
6.187
6.024
6.132
961,711
-0.02(-0.25%)
Jun 26, 2015
5.868
6.187
5.837
6.148
2,179,368
+0.31(+5.32%)
Jun 25, 2015
5.830
5.872
5.760
5.837
820,436
+0.05(+0.80%)
Jun 24, 2015
5.822
5.853
5.775
5.791
615,012
-0.03(-0.53%)
Jun 23, 2015
5.775
5.830
5.775
5.822
598,329
+0.04(+0.67%)
Jun 22, 2015
5.938
5.938
5.705
5.783
757,334
-0.12(-1.97%)
Jun 19, 2015
5.876
5.931
5.830
5.900
835,477
+0.04(+0.66%)
Jun 18, 2015
5.868
5.907
5.814
5.861
679,079
+0.02(+0.40%)
Jun 17, 2015
5.907
5.915
5.830
5.837
653,187
-0.04(-0.66%)
Jun 16, 2015
5.783
5.907
5.744
5.876
859,498
+0.09(+1.61%)
Jun 15, 2015
5.752
5.783
5.667
5.783
844,864
-0.02(-0.40%)
Jun 12, 2015
5.791
5.824
5.744
5.806
496,780
+0.00(+0.00%)
Jun 11, 2015
5.783
5.822
5.760
5.806
371,738
+0.03(+0.54%)
Jun 10, 2015
5.721
5.861
5.721
5.775
565,776
+0.07(+1.22%)
Jun 09, 2015
5.659
5.760
5.616
5.705
449,967
+0.05(+0.96%)
Jun 08, 2015
5.713
5.752
5.636
5.651
459,693
-0.09(-1.62%)
Jun 05, 2015
5.597
5.744
5.551
5.744
655,203
+0.13(+2.35%)
Jun 04, 2015
5.705
5.752
5.566
5.612
791,073
-0.15(-2.56%)
Jun 03, 2015
5.791
5.871
5.752
5.760
824,922
-0.01(-0.13%)
Jun 02, 2015
5.690
5.814
5.682
5.768
616,433
+0.03(+0.54%)
Jun 01, 2015
5.752
5.822
5.659
5.737
485,866
+0.03(+0.54%)
May 29, 2015
5.876
5.900
5.643
5.705
1,247,429
-0.19(-3.29%)
May 28, 2015
5.900
5.946
5.876
5.900
352,898
-0.02(-0.39%)
May 27, 2015
5.892
5.938
5.830
5.923
866,021
+0.06(+1.06%)
May 26, 2015
5.993
6.008
5.814
5.861
695,690
-0.15(-2.45%)
May 22, 2015
6.000
6.008
6.008
6.008
990,013
-0.01(-0.13%)
May 21, 2015
6.132
6.226
5.985
6.016
1,089,552
-0.13(-2.15%)
May 20, 2015
6.179
6.194
6.117
6.148
567,247
-0.02(-0.25%)
May 19, 2015
6.163
6.179
6.086
6.163
725,610
-0.01(-0.13%)
May 18, 2015
6.156
6.210
6.109
6.171
923,909
+0.02(+0.25%)
May 15, 2015
6.194
6.225
6.101
6.156
835,938
-0.05(-0.88%)
May 14, 2015
6.094
6.210
6.078
6.210
932,325
+0.14(+2.30%)
May 13, 2015
6.109
6.179
6.055
6.070
730,856
+0.00(+0.00%)
May 12, 2015
6.117
6.140
5.977
6.070
754,766
-0.08(-1.26%)
May 11, 2015
6.125
6.257
6.125
6.148
1,080,050
+0.02(+0.38%)
May 08, 2015
5.993
6.148
5.993
6.125
787,796
+0.15(+2.47%)
May 07, 2015
5.868
6.035
5.860
5.977
789,193
+0.10(+1.72%)
May 06, 2015
5.954
6.022
5.837
5.876
1,053,107
-0.11(-1.82%)
May 05, 2015
6.140
6.208
5.923
5.985
939,114
-0.19(-3.02%)
May 04, 2015
6.210
6.264
6.140
6.171
726,815
-0.04(-0.62%)
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.