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
Uranium Energy
(NY:
UEC
)
7.260
+0.220 (+3.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2015
2.590
2.620
2.170
2.600
4,020,692
+0.02(+0.78%)
Apr 29, 2015
2.720
2.750
2.500
2.580
2,851,595
-0.12(-4.44%)
Apr 28, 2015
2.630
2.880
2.500
2.700
4,813,087
+0.10(+3.85%)
Apr 27, 2015
2.400
2.600
2.320
2.600
3,131,223
+0.29(+12.55%)
Apr 24, 2015
2.520
2.680
2.295
2.310
6,417,054
-0.09(-3.75%)
Apr 23, 2015
2.200
2.410
2.130
2.400
6,095,200
+0.28(+13.21%)
Apr 22, 2015
1.850
2.120
1.810
2.120
3,574,706
+0.29(+15.85%)
Apr 21, 2015
1.830
1.885
1.730
1.830
1,578,101
-0.03(-1.61%)
Apr 20, 2015
1.650
1.900
1.650
1.860
4,282,418
+0.29(+18.47%)
Apr 17, 2015
1.470
1.580
1.460
1.570
858,543
+0.09(+6.08%)
Apr 16, 2015
1.480
1.510
1.450
1.480
259,586
-0.01(-0.67%)
Apr 15, 2015
1.430
1.500
1.430
1.490
522,381
+0.05(+3.47%)
Apr 14, 2015
1.430
1.460
1.410
1.440
319,892
+0.01(+0.70%)
Apr 13, 2015
1.420
1.450
1.410
1.430
292,844
+0.00(+0.00%)
Apr 10, 2015
1.430
1.450
1.420
1.430
344,498
+0.00(+0.00%)
Apr 09, 2015
1.450
1.460
1.410
1.430
352,636
-0.01(-0.69%)
Apr 08, 2015
1.470
1.490
1.430
1.440
397,366
-0.04(-2.70%)
Apr 07, 2015
1.480
1.500
1.460
1.480
229,493
-0.02(-1.33%)
Apr 06, 2015
1.500
1.530
1.470
1.500
348,136
-0.01(-0.66%)
Apr 02, 2015
1.500
1.510
1.510
1.510
202,900
+0.02(+1.34%)
Apr 01, 2015
1.500
1.560
1.420
1.490
1,162,110
-0.01(-0.67%)
Mar 31, 2015
1.510
1.520
1.480
1.500
331,483
-0.03(-1.96%)
Mar 30, 2015
1.500
1.550
1.480
1.530
500,648
+0.06(+4.08%)
Mar 27, 2015
1.460
1.490
1.450
1.470
156,657
+0.00(+0.00%)
Mar 26, 2015
1.510
1.530
1.470
1.470
212,083
-0.03(-2.00%)
Mar 25, 2015
1.500
1.530
1.480
1.500
345,534
+0.00(+0.00%)
Mar 24, 2015
1.540
1.540
1.480
1.500
263,306
-0.04(-2.60%)
Mar 23, 2015
1.470
1.540
1.457
1.540
439,276
+0.07(+4.76%)
Mar 20, 2015
1.460
1.510
1.450
1.470
387,904
+0.01(+0.68%)
Mar 19, 2015
1.430
1.460
1.420
1.460
256,802
+0.02(+1.39%)
Mar 18, 2015
1.440
1.440
1.410
1.440
224,267
+0.00(+0.00%)
Mar 17, 2015
1.450
1.450
1.380
1.440
710,233
-0.01(-0.69%)
Mar 16, 2015
1.410
1.450
1.390
1.450
359,815
+0.04(+2.84%)
Mar 13, 2015
1.390
1.440
1.370
1.410
655,805
+0.03(+2.17%)
Mar 12, 2015
1.570
1.570
1.370
1.380
1,278,134
-0.20(-12.66%)
Mar 11, 2015
1.570
1.610
1.530
1.580
838,060
+0.03(+1.94%)
Mar 10, 2015
1.580
1.590
1.550
1.550
532,053
-0.03(-1.90%)
Mar 09, 2015
1.560
1.580
1.520
1.580
744,374
+0.04(+2.60%)
Mar 06, 2015
1.520
1.580
1.500
1.540
1,190,192
+0.04(+2.67%)
Mar 05, 2015
1.500
1.520
1.400
1.500
1,287,053
+0.04(+2.74%)
Mar 04, 2015
1.300
1.500
1.300
1.460
1,215,450
+0.16(+12.31%)
Mar 03, 2015
1.370
1.380
1.300
1.300
1,117,995
-0.06(-4.41%)
Mar 02, 2015
1.450
1.450
1.360
1.360
435,252
-0.09(-6.21%)
Feb 27, 2015
1.430
1.460
1.400
1.450
448,572
+0.02(+1.40%)
Feb 26, 2015
1.540
1.540
1.410
1.430
557,215
-0.10(-6.54%)
Feb 25, 2015
1.510
1.550
1.500
1.530
343,576
+0.01(+0.66%)
Feb 24, 2015
1.520
1.530
1.460
1.520
279,701
+0.00(+0.00%)
Feb 23, 2015
1.500
1.540
1.460
1.520
717,943
+0.04(+2.70%)
Feb 20, 2015
1.470
1.480
1.450
1.480
169,350
+0.01(+0.68%)
Feb 19, 2015
1.440
1.490
1.400
1.470
242,284
+0.03(+2.08%)
Feb 18, 2015
1.490
1.500
1.420
1.440
701,613
-0.04(-2.70%)
Feb 17, 2015
1.350
1.510
1.350
1.480
1,104,965
+0.12(+8.82%)
Feb 13, 2015
1.400
1.360
1.360
1.360
335,300
-0.03(-2.16%)
Feb 12, 2015
1.310
1.390
1.290
1.390
726,833
+0.09(+6.92%)
Feb 11, 2015
1.300
1.320
1.270
1.300
250,742
-0.01(-0.76%)
Feb 10, 2015
1.400
1.400
1.290
1.310
711,171
-0.11(-7.75%)
Feb 09, 2015
1.440
1.480
1.330
1.420
729,144
-0.02(-1.39%)
Feb 06, 2015
1.420
1.590
1.410
1.440
778,847
+0.04(+2.86%)
Feb 05, 2015
1.320
1.400
1.290
1.400
686,866
+0.11(+8.53%)
Feb 04, 2015
1.300
1.340
1.290
1.290
226,592
-0.02(-1.53%)
Feb 03, 2015
1.310
1.350
1.290
1.310
393,050
+0.01(+0.77%)
Feb 02, 2015
1.290
1.330
1.270
1.300
397,833
+0.03(+2.36%)
Jan 30, 2015
1.340
1.340
1.270
1.270
440,986
-0.07(-5.22%)
Jan 29, 2015
1.280
1.340
1.270
1.340
482,606
+0.07(+5.50%)
Jan 28, 2015
1.490
1.490
1.260
1.270
1,199,009
-0.17(-11.86%)
Jan 27, 2015
1.380
1.450
1.230
1.441
2,017,585
+0.07(+5.18%)
Jan 26, 2015
1.170
1.370
1.140
1.370
1,383,534
+0.24(+21.24%)
Jan 23, 2015
1.190
1.190
1.130
1.130
765,912
-0.07(-5.83%)
Jan 22, 2015
1.100
1.200
1.100
1.200
933,692
+0.09(+8.11%)
Jan 21, 2015
1.170
1.200
1.110
1.110
1,482,058
-0.06(-5.13%)
Jan 20, 2015
1.190
1.200
1.150
1.170
725,967
-0.03(-2.50%)
Jan 16, 2015
1.250
1.260
1.180
1.200
764,211
-0.05(-4.00%)
Jan 15, 2015
1.180
1.270
1.150
1.250
678,914
+0.06(+5.04%)
Jan 14, 2015
1.300
1.300
1.130
1.190
2,412,253
-0.12(-9.16%)
Jan 13, 2015
1.500
1.520
1.300
1.310
889,151
-0.18(-12.08%)
Jan 12, 2015
1.500
1.512
1.500
1.490
226,498
-0.01(-0.67%)
Jan 09, 2015
1.470
1.540
1.470
1.500
366,056
+0.03(+2.04%)
Jan 08, 2015
1.500
1.500
1.450
1.470
468,256
-0.03(-2.00%)
Jan 07, 2015
1.570
1.600
1.480
1.500
586,735
-0.09(-5.66%)
Jan 06, 2015
1.580
1.600
1.420
1.590
1,784,246
-0.08(-4.79%)
Jan 05, 2015
1.780
1.780
1.630
1.670
701,560
-0.10(-5.65%)
Jan 02, 2015
1.770
1.770
1.720
1.770
398,738
+0.02(+1.14%)
Dec 31, 2014
1.720
1.750
1.750
1.750
693,900
+0.06(+3.55%)
Dec 30, 2014
1.700
1.734
1.650
1.690
508,843
+0.01(+0.60%)
Dec 29, 2014
1.660
1.690
1.650
1.680
434,665
+0.01(+0.60%)
Dec 26, 2014
1.710
1.760
1.670
1.670
379,637
-0.04(-2.34%)
Dec 24, 2014
1.680
1.710
1.710
1.710
174,700
+0.04(+2.40%)
Dec 23, 2014
1.700
1.700
1.650
1.670
244,393
+0.01(+0.60%)
Dec 22, 2014
1.680
1.740
1.650
1.660
421,629
-0.02(-1.19%)
Dec 19, 2014
1.770
1.770
1.660
1.680
1,297,010
-0.09(-5.08%)
Dec 18, 2014
1.800
1.820
1.730
1.770
604,936
-0.01(-0.56%)
Dec 17, 2014
1.710
1.780
1.680
1.780
774,981
+0.06(+3.49%)
Dec 16, 2014
1.620
1.720
1.560
1.720
742,172
+0.11(+6.83%)
Dec 15, 2014
1.790
1.790
1.550
1.610
1,800,422
-0.15(-8.52%)
Dec 12, 2014
1.710
1.810
1.670
1.760
1,100,651
+0.06(+3.53%)
Dec 11, 2014
1.710
1.750
1.680
1.700
472,269
-0.02(-1.16%)
Dec 10, 2014
1.770
1.790
1.700
1.720
453,365
-0.04(-2.27%)
Dec 09, 2014
1.700
1.800
1.700
1.760
630,187
+0.05(+2.92%)
Dec 08, 2014
1.750
1.790
1.700
1.710
659,421
-0.04(-2.29%)
Dec 05, 2014
1.720
1.770
1.700
1.750
546,856
+0.03(+1.74%)
Dec 04, 2014
1.820
1.820
1.710
1.720
919,558
-0.09(-4.97%)
Dec 03, 2014
1.700
1.820
1.700
1.810
1,064,723
+0.10(+5.85%)
Dec 02, 2014
1.680
1.780
1.680
1.710
645,332
+0.02(+1.18%)
Dec 01, 2014
1.710
1.720
1.680
1.690
1,009,032
-0.05(-2.59%)
Nov 28, 2014
1.840
1.840
1.730
1.735
616,849
-0.14(-7.22%)
Nov 26, 2014
1.800
1.870
1.870
1.870
627,800
+0.06(+3.31%)
Nov 25, 2014
1.750
1.840
1.730
1.810
619,872
+0.06(+3.43%)
Nov 24, 2014
1.920
1.930
1.750
1.750
982,618
-0.15(-7.89%)
Nov 21, 2014
1.940
1.940
1.880
1.900
529,351
-0.04(-2.06%)
Nov 20, 2014
1.860
1.940
1.820
1.940
1,331,792
+0.07(+3.74%)
Nov 19, 2014
1.900
1.960
1.860
1.870
1,229,567
-0.03(-1.58%)
Nov 18, 2014
1.990
2.000
1.830
1.900
1,845,943
+0.00(+0.00%)
Nov 17, 2014
1.870
1.950
1.810
1.900
2,000,761
+0.09(+4.97%)
Nov 14, 2014
1.650
1.810
1.560
1.810
2,187,271
+0.24(+15.29%)
Nov 13, 2014
1.690
1.760
1.540
1.570
1,920,755
-0.11(-6.55%)
Nov 12, 2014
1.840
1.870
1.660
1.680
2,548,872
-0.12(-6.67%)
Nov 11, 2014
1.880
1.910
1.759
1.800
2,577,014
-0.10(-5.26%)
Nov 10, 2014
1.870
2.000
1.790
1.900
7,086,545
+0.18(+10.47%)
Nov 07, 2014
1.520
1.720
1.450
1.720
3,457,143
+0.25(+17.01%)
Nov 06, 2014
1.460
1.520
1.350
1.470
3,343,841
+0.11(+8.09%)
Nov 05, 2014
1.110
1.410
1.110
1.360
3,506,014
+0.27(+24.77%)
Nov 04, 2014
1.110
1.129
1.080
1.090
378,493
-0.02(-1.80%)
Nov 03, 2014
1.120
1.146
1.110
1.110
378,629
-0.04(-3.48%)
Oct 31, 2014
1.170
1.180
1.130
1.150
356,541
-0.02(-1.71%)
Oct 30, 2014
1.140
1.180
1.110
1.170
313,865
+0.02(+1.74%)
Oct 29, 2014
1.190
1.250
1.140
1.150
417,834
-0.05(-4.17%)
Oct 28, 2014
1.080
1.200
1.070
1.200
561,717
+0.11(+10.09%)
Oct 27, 2014
1.080
1.110
1.110
1.090
191,410
-0.02(-1.80%)
Oct 24, 2014
1.170
1.180
1.090
1.110
491,581
-0.07(-5.93%)
Oct 23, 2014
1.080
1.190
1.080
1.180
340,836
+0.11(+10.28%)
Oct 22, 2014
1.140
1.160
1.060
1.070
482,442
-0.10(-8.55%)
Oct 21, 2014
1.200
1.250
1.170
1.170
264,377
-0.04(-3.31%)
Oct 20, 2014
1.180
1.200
1.180
1.210
252,326
+0.03(+2.54%)
Oct 17, 2014
1.210
1.250
1.180
1.180
505,919
-0.02(-1.67%)
Oct 16, 2014
1.060
1.200
1.060
1.200
612,735
+0.13(+12.15%)
Oct 15, 2014
1.050
1.080
1.020
1.070
580,834
+0.01(+0.94%)
Oct 14, 2014
1.080
1.090
1.050
1.060
292,487
-0.02(-1.85%)
Oct 13, 2014
1.070
1.080
1.070
1.080
283,937
+0.01(+0.93%)
Oct 10, 2014
1.100
1.109
1.070
1.070
522,889
-0.03(-2.73%)
Oct 09, 2014
1.140
1.150
1.100
1.100
324,128
-0.02(-1.79%)
Oct 08, 2014
1.150
1.200
1.100
1.120
508,321
-0.05(-4.27%)
Oct 07, 2014
1.150
1.170
1.120
1.170
300,644
+0.01(+0.86%)
Oct 06, 2014
1.180
1.200
1.140
1.160
188,114
-0.01(-0.85%)
Oct 03, 2014
1.120
1.190
1.120
1.170
503,287
+0.03(+2.63%)
Oct 02, 2014
1.190
1.190
1.110
1.140
500,486
-0.06(-5.00%)
Oct 01, 2014
1.220
1.240
1.170
1.200
708,142
-0.05(-4.00%)
Sep 30, 2014
1.260
1.290
1.170
1.250
925,807
-0.04(-3.10%)
Sep 29, 2014
1.280
1.290
1.250
1.290
403,009
+0.01(+0.78%)
Sep 26, 2014
1.310
1.330
1.260
1.280
319,217
-0.01(-0.78%)
Sep 25, 2014
1.350
1.350
1.250
1.290
811,110
-0.03(-2.27%)
Sep 24, 2014
1.400
1.406
1.290
1.320
741,384
-0.09(-6.38%)
Sep 23, 2014
1.400
1.410
1.350
1.410
365,643
+0.01(+0.71%)
Sep 22, 2014
1.320
1.410
1.300
1.400
671,817
+0.11(+8.53%)
Sep 19, 2014
1.380
1.400
1.290
1.290
666,213
-0.09(-6.52%)
Sep 18, 2014
1.400
1.410
1.380
1.380
243,349
-0.02(-1.43%)
Sep 17, 2014
1.400
1.430
1.400
1.400
267,143
+0.02(+1.45%)
Sep 16, 2014
1.440
1.440
1.350
1.380
449,182
-0.01(-0.72%)
Sep 15, 2014
1.440
1.440
1.370
1.390
345,660
-0.03(-2.11%)
Sep 12, 2014
1.360
1.440
1.350
1.420
600,694
+0.06(+4.41%)
Sep 11, 2014
1.360
1.360
1.340
1.360
291,551
+0.00(+0.00%)
Sep 10, 2014
1.350
1.330
1.340
1.360
211,532
+0.03(+2.26%)
Sep 09, 2014
1.360
1.380
1.320
1.330
365,317
-0.03(-2.21%)
Sep 08, 2014
1.310
1.380
1.300
1.360
427,301
+0.02(+1.49%)
Sep 05, 2014
1.360
1.380
1.330
1.340
544,063
-0.03(-2.19%)
Sep 04, 2014
1.350
1.370
1.320
1.370
462,395
+0.05(+3.79%)
Sep 03, 2014
1.350
1.380
1.290
1.320
648,700
-0.03(-2.22%)
Sep 02, 2014
1.260
1.410
1.260
1.350
1,042,712
+0.05(+3.85%)
Aug 29, 2014
1.310
1.300
1.300
1.300
2,286,900
-0.05(-3.70%)
Aug 28, 2014
1.470
1.480
1.310
1.350
1,543,110
-0.12(-8.16%)
Aug 27, 2014
1.500
1.550
1.470
1.470
797,648
-0.04(-2.65%)
Aug 26, 2014
1.550
1.560
1.510
1.510
415,590
-0.03(-1.95%)
Aug 25, 2014
1.540
1.580
1.540
1.540
283,929
+0.01(+0.65%)
Aug 22, 2014
1.590
1.600
1.500
1.530
541,726
-0.05(-3.16%)
Aug 21, 2014
1.610
1.620
1.580
1.580
328,625
-0.04(-2.47%)
Aug 20, 2014
1.610
1.630
1.610
1.620
209,457
-0.01(-0.61%)
Aug 19, 2014
1.700
1.700
1.630
1.630
326,493
-0.07(-4.12%)
Aug 18, 2014
1.650
1.700
1.630
1.700
955,653
+0.06(+3.66%)
Aug 15, 2014
1.670
1.670
1.620
1.640
294,720
-0.02(-1.20%)
Aug 14, 2014
1.620
1.680
1.620
1.660
650,824
+0.02(+1.53%)
Aug 13, 2014
1.640
1.640
1.600
1.635
206,448
-0.00(-0.30%)
Aug 12, 2014
1.610
1.640
1.590
1.640
320,582
+0.01(+0.61%)
Aug 11, 2014
1.590
1.640
1.590
1.630
273,548
+0.03(+1.87%)
Aug 08, 2014
1.560
1.600
1.540
1.600
329,615
+0.01(+0.63%)
Aug 07, 2014
1.550
1.590
1.540
1.590
376,590
+0.05(+3.25%)
Aug 06, 2014
1.510
1.560
1.510
1.540
305,055
+0.00(+0.00%)
Aug 05, 2014
1.550
1.550
1.510
1.540
467,383
-0.04(-2.53%)
Aug 04, 2014
1.640
1.660
1.500
1.580
769,686
-0.04(-2.47%)
Aug 01, 2014
1.750
1.750
1.600
1.620
1,411,902
-0.15(-8.47%)
Jul 31, 2014
1.700
1.770
1.600
1.770
1,519,059
+0.06(+3.51%)
Jul 30, 2014
1.750
1.750
1.670
1.710
453,422
-0.03(-1.72%)
Jul 29, 2014
1.720
1.750
1.700
1.740
493,419
+0.00(+0.00%)
Jul 28, 2014
1.680
1.740
1.630
1.740
843,524
+0.05(+2.96%)
Jul 25, 2014
1.600
1.690
1.600
1.690
817,862
+0.09(+5.62%)
Jul 24, 2014
1.650
1.650
1.600
1.600
399,772
-0.01(-0.62%)
Jul 23, 2014
1.640
1.650
1.590
1.610
490,468
+0.00(+0.00%)
Jul 22, 2014
1.580
1.650
1.570
1.610
692,078
+0.05(+3.21%)
Jul 21, 2014
1.540
1.580
1.500
1.560
552,965
+0.02(+1.30%)
Jul 18, 2014
1.530
1.540
1.520
1.540
311,726
+0.03(+1.99%)
Jul 17, 2014
1.500
1.540
1.500
1.510
434,335
+0.01(+0.67%)
Jul 16, 2014
1.540
1.540
1.500
1.500
457,610
-0.03(-1.96%)
Jul 15, 2014
1.550
1.550
1.520
1.530
466,792
-0.02(-1.29%)
Jul 14, 2014
1.520
1.550
1.510
1.550
526,432
+0.02(+1.31%)
Jul 11, 2014
1.570
1.570
1.500
1.530
638,249
+0.00(+0.00%)
Jul 10, 2014
1.510
1.540
1.500
1.530
544,766
-0.02(-1.29%)
Jul 09, 2014
1.530
1.580
1.520
1.550
639,153
+0.01(+0.65%)
Jul 08, 2014
1.560
1.590
1.510
1.540
803,382
-0.05(-3.14%)
Jul 07, 2014
1.600
1.620
1.550
1.590
651,690
-0.03(-1.85%)
Jul 03, 2014
1.630
1.620
1.620
1.620
366,800
-0.03(-1.82%)
Jul 02, 2014
1.750
1.750
1.650
1.650
1,089,532
-0.02(-1.20%)
Jul 01, 2014
1.580
1.690
1.572
1.670
1,120,026
+0.11(+7.05%)
Jun 30, 2014
1.590
1.630
1.500
1.560
1,100,357
-0.09(-5.45%)
Jun 27, 2014
1.690
1.710
1.420
1.650
8,522,841
-0.06(-3.51%)
Jun 26, 2014
1.740
1.740
1.700
1.710
325,847
-0.04(-2.29%)
Jun 25, 2014
1.720
1.750
1.710
1.750
535,960
+0.01(+0.57%)
Jun 24, 2014
1.710
1.780
1.700
1.740
797,630
-0.01(-0.57%)
Jun 23, 2014
1.780
1.790
1.700
1.750
599,342
-0.04(-2.23%)
Jun 20, 2014
1.750
1.790
1.660
1.790
2,523,757
+0.03(+1.70%)
Jun 19, 2014
1.740
1.780
1.720
1.760
521,992
+0.00(+0.00%)
Jun 18, 2014
1.790
1.800
1.710
1.760
637,424
+0.01(+0.57%)
Jun 17, 2014
1.660
1.750
1.660
1.750
974,734
+0.08(+4.79%)
Jun 16, 2014
1.700
1.750
1.660
1.670
1,110,784
-0.06(-3.47%)
Jun 13, 2014
1.680
1.730
1.670
1.730
904,695
+0.03(+1.76%)
Jun 12, 2014
1.670
1.730
1.650
1.700
567,500
+0.03(+1.80%)
Jun 11, 2014
1.720
1.730
1.670
1.670
554,993
-0.07(-4.02%)
Jun 10, 2014
1.760
1.760
1.680
1.740
1,385,511
+0.01(+0.58%)
Jun 06, 2014
1.740
1.740
1.650
1.730
765,542
+0.05(+2.98%)
Jun 05, 2014
1.810
1.840
1.650
1.680
1,652,517
-0.07(-4.00%)
Jun 04, 2014
1.610
1.750
1.570
1.750
2,103,368
+0.19(+12.18%)
Jun 03, 2014
1.600
1.640
1.530
1.560
1,794,394
-0.07(-4.29%)
Jun 02, 2014
1.720
1.750
1.600
1.630
2,399,419
-0.12(-6.86%)
May 30, 2014
1.860
1.900
1.610
1.750
3,822,149
-0.05(-2.78%)
May 29, 2014
1.920
1.920
1.650
1.800
2,447,657
-0.11(-5.76%)
May 28, 2014
1.850
1.920
1.790
1.910
2,608,778
+0.09(+4.95%)
May 27, 2014
1.690
1.820
1.660
1.820
3,088,391
+0.18(+10.98%)
May 23, 2014
1.620
1.640
1.640
1.640
1,152,900
+0.02(+1.23%)
May 22, 2014
1.580
1.630
1.470
1.620
1,096,392
+0.08(+5.19%)
May 21, 2014
1.650
1.690
1.450
1.540
1,843,132
-0.10(-6.10%)
May 20, 2014
1.720
1.730
1.550
1.640
2,527,117
-0.05(-2.96%)
May 19, 2014
1.600
1.690
1.550
1.690
3,570,777
+0.08(+4.97%)
May 16, 2014
1.510
1.610
1.450
1.610
3,167,888
+0.11(+7.33%)
May 15, 2014
1.540
1.550
1.350
1.500
2,990,238
-0.03(-1.96%)
May 14, 2014
1.400
1.540
1.320
1.530
5,882,004
+0.21(+15.91%)
May 13, 2014
1.100
1.420
1.100
1.320
3,958,339
+0.23(+21.10%)
May 12, 2014
1.010
1.090
1.000
1.090
1,029,082
+0.10(+10.10%)
May 09, 2014
1.000
1.000
0.9500
0.9900
952,939
+0.01(+0.51%)
May 08, 2014
1.000
1.000
0.9700
0.9850
658,322
-0.00(-0.49%)
May 07, 2014
1.000
1.010
0.9411
0.9899
1,823,143
-0.01(-0.89%)
May 06, 2014
1.030
1.040
0.9960
0.9988
2,329,268
-0.02(-2.08%)
May 05, 2014
1.060
1.060
1.020
1.020
874,849
-0.03(-2.86%)
May 02, 2014
1.070
1.080
1.030
1.050
922,845
+0.01(+0.96%)
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.