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
Unisys Corp
(NY:
UIS
)
4.200
-0.170 (-3.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2018
12.25
12.30
12.00
12.05
671,662
-0.15(-1.23%)
May 30, 2018
12.15
12.75
12.15
12.20
697,814
+0.10(+0.83%)
May 29, 2018
11.90
12.15
11.80
12.10
368,474
+0.15(+1.26%)
May 25, 2018
11.95
11.95
11.95
0
+0.05(+0.42%)
May 24, 2018
11.75
12.00
11.60
11.90
410,833
+0.10(+0.85%)
May 23, 2018
11.80
11.88
11.70
11.80
302,491
+0.00(+0.00%)
May 22, 2018
11.95
12.00
11.80
11.80
228,304
-0.20(-1.67%)
May 21, 2018
11.95
12.00
11.80
12.00
290,090
+0.15(+1.27%)
May 18, 2018
11.95
12.10
11.80
11.85
430,921
-0.05(-0.42%)
May 17, 2018
11.75
12.07
11.70
11.90
363,962
+0.20(+1.71%)
May 16, 2018
11.85
11.90
11.68
11.70
489,101
-0.10(-0.85%)
May 15, 2018
11.60
11.85
11.50
11.80
321,193
+0.05(+0.43%)
May 14, 2018
12.05
12.15
11.75
11.75
318,444
-0.25(-2.08%)
May 11, 2018
11.85
12.03
11.80
12.00
276,968
+0.05(+0.42%)
May 10, 2018
11.95
12.25
11.85
11.95
464,170
+0.00(+0.00%)
May 09, 2018
12.00
12.10
11.75
11.95
471,483
+0.05(+0.42%)
May 08, 2018
11.85
12.15
11.81
11.90
340,136
-0.10(-0.83%)
May 07, 2018
12.00
12.15
11.81
12.00
445,240
+0.10(+0.84%)
May 04, 2018
12.25
12.25
11.88
11.90
483,186
-0.40(-3.25%)
May 03, 2018
12.00
12.40
11.60
12.30
1,577,694
+0.30(+2.50%)
May 02, 2018
11.45
12.47
10.95
12.00
2,269,714
+0.95(+8.60%)
May 01, 2018
11.15
11.40
10.90
11.05
1,297,544
-0.15(-1.34%)
Apr 30, 2018
11.55
11.65
11.10
11.20
591,486
-0.25(-2.18%)
Apr 27, 2018
11.40
11.55
11.00
11.45
706,766
+0.20(+1.78%)
Apr 26, 2018
11.10
11.40
11.00
11.25
395,302
+0.20(+1.81%)
Apr 25, 2018
11.20
11.25
11.00
11.05
496,433
-0.10(-0.90%)
Apr 24, 2018
11.00
11.45
10.95
11.15
690,057
+0.15(+1.36%)
Apr 23, 2018
11.15
11.25
10.95
11.00
368,374
-0.15(-1.35%)
Apr 20, 2018
11.35
11.45
11.10
11.15
361,312
-0.20(-1.76%)
Apr 19, 2018
11.40
11.45
11.10
11.35
475,034
-0.05(-0.44%)
Apr 18, 2018
11.10
11.50
11.00
11.40
719,730
+0.35(+3.17%)
Apr 17, 2018
10.85
11.10
10.55
11.05
743,481
+0.20(+1.84%)
Apr 16, 2018
10.75
10.90
10.65
10.85
260,952
+0.15(+1.40%)
Apr 13, 2018
10.85
10.95
10.50
10.70
365,640
-0.15(-1.38%)
Apr 12, 2018
10.75
10.90
10.65
10.85
302,017
+0.20(+1.88%)
Apr 11, 2018
10.60
10.80
10.50
10.65
225,831
+0.00(+0.00%)
Apr 10, 2018
10.55
10.80
10.50
10.65
305,312
+0.25(+2.40%)
Apr 09, 2018
10.50
10.70
10.35
10.40
229,076
+0.00(+0.00%)
Apr 06, 2018
10.50
10.80
10.40
10.40
374,061
-0.20(-1.89%)
Apr 05, 2018
10.70
10.80
10.55
10.60
338,661
+0.00(+0.00%)
Apr 04, 2018
10.25
10.65
10.15
10.60
504,818
+0.20(+1.92%)
Apr 03, 2018
10.15
10.55
10.15
10.40
940,948
+0.20(+1.96%)
Apr 02, 2018
10.70
10.75
9.700
10.20
687,343
-0.55(-5.12%)
Mar 29, 2018
10.75
10.75
10.75
0
+0.25(+2.38%)
Mar 28, 2018
10.45
10.60
10.25
10.50
1,327,717
+0.05(+0.48%)
Mar 27, 2018
10.90
11.00
10.40
10.45
391,303
-0.40(-3.69%)
Mar 26, 2018
10.55
10.90
10.45
10.85
466,436
+0.45(+4.33%)
Mar 23, 2018
10.90
11.05
10.40
10.40
825,741
-0.50(-4.59%)
Mar 22, 2018
11.30
11.40
10.85
10.90
497,123
-0.55(-4.80%)
Mar 21, 2018
11.40
11.70
11.35
11.45
369,376
+0.10(+0.88%)
Mar 20, 2018
11.20
11.60
11.15
11.35
484,518
+0.20(+1.79%)
Mar 19, 2018
11.25
11.45
11.07
11.15
400,989
-0.20(-1.76%)
Mar 16, 2018
11.25
11.53
11.20
11.35
756,016
+0.15(+1.34%)
Mar 15, 2018
11.45
11.50
11.10
11.20
378,151
-0.15(-1.32%)
Mar 14, 2018
11.35
11.55
11.25
11.35
435,086
+0.00(+0.00%)
Mar 13, 2018
11.40
11.55
11.32
11.35
486,992
-0.05(-0.44%)
Mar 12, 2018
11.40
11.53
11.28
11.40
397,791
+0.10(+0.88%)
Mar 09, 2018
11.40
11.50
11.20
11.30
589,688
-0.05(-0.44%)
Mar 08, 2018
11.50
11.55
11.25
11.35
341,215
-0.05(-0.44%)
Mar 07, 2018
11.55
11.40
455,686
+0.10(+0.88%)
Mar 06, 2018
11.80
11.82
11.07
11.30
742,140
-0.50(-4.24%)
Mar 05, 2018
11.30
11.90
11.30
11.80
937,460
+0.55(+4.89%)
Mar 02, 2018
11.10
11.47
11.05
11.25
551,227
+0.05(+0.45%)
Mar 01, 2018
11.15
11.55
11.05
11.20
584,669
+0.00(+0.00%)
Feb 28, 2018
11.40
11.65
11.15
11.20
550,460
-0.10(-0.88%)
Feb 27, 2018
11.10
11.55
11.10
11.30
668,442
+0.20(+1.80%)
Feb 26, 2018
11.45
11.60
11.10
11.10
893,986
-0.35(-3.06%)
Feb 23, 2018
11.50
11.55
11.25
11.45
673,630
-0.05(-0.43%)
Feb 22, 2018
11.50
666,819
-0.05(-0.43%)
Feb 21, 2018
11.75
12.20
11.45
11.55
1,171,109
-0.15(-1.28%)
Feb 20, 2018
11.15
11.85
11.00
11.70
2,427,827
+0.55(+4.93%)
Feb 16, 2018
11.15
11.15
11.15
0
+0.05(+0.45%)
Feb 15, 2018
11.25
11.30
11.00
11.10
875,270
+0.00(+0.00%)
Feb 14, 2018
10.80
11.20
10.55
11.10
1,103,423
+0.30(+2.78%)
Feb 13, 2018
10.30
10.85
10.30
10.80
1,370,646
+0.55(+5.37%)
Feb 12, 2018
9.550
10.50
9.400
10.25
1,463,402
+0.35(+3.54%)
Feb 09, 2018
10.10
10.18
9.550
9.900
2,312,403
+1.55(+18.56%)
Feb 08, 2018
8.300
8.450
8.200
8.350
579,782
+0.00(+0.00%)
Feb 07, 2018
8.350
8.400
8.250
8.350
428,989
+0.00(+0.00%)
Feb 06, 2018
8.150
8.400
8.000
8.350
559,357
+0.00(+0.00%)
Feb 05, 2018
8.300
8.400
8.050
8.350
283,018
+0.00(+0.00%)
Feb 02, 2018
8.750
8.800
8.350
8.350
383,346
-0.40(-4.57%)
Feb 01, 2018
8.850
8.900
8.700
8.750
222,598
-0.15(-1.69%)
Jan 31, 2018
8.950
8.950
8.750
8.900
296,746
+0.00(+0.00%)
Jan 30, 2018
8.950
9.000
8.650
8.900
370,339
-0.15(-1.66%)
Jan 29, 2018
8.900
9.050
8.875
9.050
352,006
+0.10(+1.12%)
Jan 26, 2018
8.950
9.100
8.875
8.950
211,093
+0.05(+0.56%)
Jan 25, 2018
8.850
8.975
8.825
8.900
200,719
+0.10(+1.14%)
Jan 24, 2018
8.950
9.000
8.775
8.800
149,188
-0.15(-1.68%)
Jan 23, 2018
8.900
9.000
8.800
8.950
127,263
+0.05(+0.56%)
Jan 22, 2018
8.900
9.000
8.750
8.900
184,412
-0.10(-1.11%)
Jan 19, 2018
8.900
9.050
8.750
9.000
284,765
+0.05(+0.56%)
Jan 18, 2018
8.950
9.050
8.850
8.950
184,696
-0.05(-0.56%)
Jan 17, 2018
8.900
9.050
8.750
9.000
198,219
+0.10(+1.12%)
Jan 16, 2018
9.000
9.150
8.750
8.900
281,339
+0.00(+0.00%)
Jan 12, 2018
8.900
8.900
8.900
0
-0.10(-1.11%)
Jan 11, 2018
8.750
9.000
8.550
9.000
357,123
+0.35(+4.05%)
Jan 10, 2018
8.700
8.650
161,942
+0.15(+1.76%)
Jan 09, 2018
8.650
8.700
8.400
8.500
310,858
-0.15(-1.73%)
Jan 08, 2018
8.500
8.700
8.350
8.650
248,292
+0.10(+1.17%)
Jan 05, 2018
8.650
8.750
8.500
8.550
203,164
-0.05(-0.58%)
Jan 04, 2018
8.400
8.650
8.300
8.600
272,555
+0.25(+2.99%)
Jan 03, 2018
8.350
8.400
8.150
8.350
452,362
+0.00(+0.00%)
Jan 02, 2018
8.200
8.400
8.100
8.350
264,096
+0.20(+2.45%)
Dec 29, 2017
8.150
8.150
8.150
0
-0.05(-0.61%)
Dec 28, 2017
8.150
8.250
8.109
8.200
241,285
+0.00(+0.00%)
Dec 27, 2017
8.200
8.275
8.150
8.200
134,348
+0.05(+0.61%)
Dec 26, 2017
8.300
8.300
8.150
8.150
138,374
-0.15(-1.81%)
Dec 22, 2017
8.200
8.400
8.125
8.300
247,450
+0.10(+1.22%)
Dec 21, 2017
8.100
8.350
8.100
8.200
172,888
+0.10(+1.23%)
Dec 20, 2017
8.100
8.350
8.075
8.100
194,190
+0.00(+0.00%)
Dec 19, 2017
8.350
8.350
8.050
8.100
155,947
-0.20(-2.41%)
Dec 18, 2017
8.450
8.450
8.150
8.300
284,091
+0.00(+0.00%)
Dec 15, 2017
7.900
8.325
7.850
8.300
732,522
+0.45(+5.73%)
Dec 14, 2017
7.850
8.000
7.800
7.850
338,086
+0.00(+0.00%)
Dec 13, 2017
8.100
8.250
7.850
7.850
326,561
-0.30(-3.68%)
Dec 12, 2017
8.100
8.300
8.000
8.150
364,398
+0.15(+1.88%)
Dec 11, 2017
8.000
8.150
7.950
8.000
187,366
+0.05(+0.63%)
Dec 08, 2017
7.900
8.000
7.800
7.950
359,774
+0.00(+0.00%)
Dec 07, 2017
7.750
7.938
7.750
302,226
+0.00(+0.00%)
Dec 06, 2017
7.650
7.850
7.625
7.800
278,064
+0.10(+1.30%)
Dec 05, 2017
7.500
7.800
7.475
7.700
365,869
+0.20(+2.67%)
Dec 04, 2017
7.700
7.700
7.450
7.500
461,123
-0.10(-1.32%)
Dec 01, 2017
7.800
7.900
7.450
7.600
456,820
-0.15(-1.94%)
Nov 30, 2017
8.050
8.150
7.750
7.750
579,729
-0.20(-2.52%)
Nov 29, 2017
8.000
8.100
7.800
7.950
850,226
-0.05(-0.62%)
Nov 28, 2017
7.800
8.100
7.750
8.000
439,147
+0.20(+2.56%)
Nov 27, 2017
7.700
7.900
7.700
7.800
277,825
+0.15(+1.96%)
Nov 24, 2017
7.800
7.900
7.650
7.650
125,791
-0.10(-1.29%)
Nov 22, 2017
7.650
7.950
7.600
7.750
411,173
+0.20(+2.65%)
Nov 21, 2017
7.400
7.750
7.251
7.550
393,872
+0.25(+3.42%)
Nov 20, 2017
7.450
7.544
7.200
7.300
1,182,452
-0.15(-2.01%)
Nov 17, 2017
7.300
7.550
7.300
7.450
670,620
+0.10(+1.36%)
Nov 16, 2017
7.400
7.550
7.350
7.350
825,682
+0.00(+0.00%)
Nov 15, 2017
7.450
7.550
7.300
7.350
447,500
-0.05(-0.68%)
Nov 14, 2017
7.650
7.650
7.400
7.400
390,030
-0.10(-1.33%)
Nov 13, 2017
7.700
7.700
7.375
7.500
924,518
-0.25(-3.23%)
Nov 10, 2017
7.750
7.850
7.650
7.750
508,087
-0.05(-0.64%)
Nov 09, 2017
7.800
8.000
7.700
7.800
718,065
-0.10(-1.27%)
Nov 08, 2017
8.000
8.100
7.850
7.900
741,211
-0.15(-1.86%)
Nov 07, 2017
8.200
8.300
8.000
8.050
545,814
-0.25(-3.01%)
Nov 06, 2017
8.100
8.300
8.000
8.300
531,280
+0.20(+2.47%)
Nov 03, 2017
8.250
8.300
7.950
8.100
643,621
-0.15(-1.82%)
Nov 02, 2017
8.350
8.400
8.050
8.250
686,307
-0.05(-0.60%)
Nov 01, 2017
8.750
8.750
7.950
8.300
887,084
-0.45(-5.14%)
Oct 31, 2017
9.050
9.050
8.450
8.750
1,550,699
+0.35(+4.17%)
Oct 30, 2017
8.500
8.600
8.225
8.400
544,903
-0.20(-2.33%)
Oct 27, 2017
8.550
8.600
8.300
8.600
868,121
+0.10(+1.18%)
Oct 26, 2017
8.700
8.700
8.400
8.500
243,318
-0.10(-1.16%)
Oct 25, 2017
8.450
8.700
8.400
8.600
316,551
+0.10(+1.18%)
Oct 24, 2017
8.750
8.850
8.500
8.500
476,381
-0.35(-3.95%)
Oct 23, 2017
8.950
8.950
8.800
8.850
157,830
-0.05(-0.56%)
Oct 20, 2017
8.850
9.000
8.700
8.900
265,522
+0.15(+1.71%)
Oct 19, 2017
8.800
8.840
8.600
8.750
289,147
-0.15(-1.69%)
Oct 18, 2017
8.800
8.900
8.700
8.900
342,629
+0.25(+2.89%)
Oct 17, 2017
8.750
8.900
8.600
8.650
294,929
-0.15(-1.70%)
Oct 16, 2017
8.900
8.950
8.700
8.800
333,182
-0.10(-1.12%)
Oct 13, 2017
9.000
9.000
8.900
8.900
282,547
-0.10(-1.11%)
Oct 12, 2017
8.900
9.000
8.850
9.000
211,951
+0.10(+1.12%)
Oct 11, 2017
9.100
9.100
8.850
8.900
362,097
-0.15(-1.66%)
Oct 10, 2017
8.900
9.150
8.850
9.050
270,198
+0.25(+2.84%)
Oct 09, 2017
8.800
9.100
8.750
8.800
356,845
+0.00(+0.00%)
Oct 06, 2017
8.750
8.900
8.650
8.800
181,972
+0.00(+0.00%)
Oct 05, 2017
8.850
8.900
8.725
8.800
288,264
+0.00(+0.00%)
Oct 04, 2017
8.800
9.000
8.700
8.800
255,918
+0.00(+0.00%)
Oct 03, 2017
8.950
8.950
8.700
8.800
276,537
-0.15(-1.68%)
Oct 02, 2017
8.550
9.000
8.550
8.950
402,655
+0.45(+5.29%)
Sep 29, 2017
8.550
8.750
8.500
8.500
268,857
-0.05(-0.58%)
Sep 28, 2017
8.900
8.900
8.500
8.550
401,534
-0.40(-4.47%)
Sep 27, 2017
8.650
8.950
520,211
+0.28(+3.23%)
Sep 26, 2017
8.450
8.800
8.350
8.670
673,917
+0.22(+2.60%)
Sep 25, 2017
8.200
8.500
8.100
8.450
399,792
+0.20(+2.42%)
Sep 22, 2017
8.200
8.350
8.100
8.250
330,888
+0.00(+0.00%)
Sep 21, 2017
8.350
8.500
8.200
8.250
444,677
-0.05(-0.60%)
Sep 20, 2017
8.200
8.400
8.150
8.300
643,963
+0.00(+0.00%)
Sep 19, 2017
8.200
8.300
8.100
8.300
433,938
+0.15(+1.84%)
Sep 18, 2017
8.000
8.200
7.900
8.150
431,422
+0.15(+1.88%)
Sep 15, 2017
8.100
8.100
7.900
8.000
514,223
+0.00(+0.00%)
Sep 14, 2017
7.900
8.050
7.826
8.000
485,685
+0.05(+0.63%)
Sep 13, 2017
8.000
8.050
7.850
7.950
555,731
+0.00(+0.00%)
Sep 12, 2017
7.750
7.950
7.700
7.950
478,419
+0.20(+2.58%)
Sep 11, 2017
7.700
7.800
7.550
7.750
380,108
+0.10(+1.31%)
Sep 08, 2017
7.600
7.750
7.500
7.650
393,526
+0.00(+0.00%)
Sep 07, 2017
7.650
7.900
7.600
7.650
360,697
+0.05(+0.66%)
Sep 06, 2017
7.600
7.700
7.400
7.600
887,628
+0.00(+0.00%)
Sep 05, 2017
7.700
7.850
7.400
7.600
533,148
-0.15(-1.94%)
Sep 01, 2017
7.750
7.850
7.600
7.750
404,459
+0.00(+0.00%)
Aug 31, 2017
7.750
7.825
7.650
7.750
503,798
+0.10(+1.31%)
Aug 30, 2017
7.550
7.800
7.500
7.650
424,509
+0.05(+0.66%)
Aug 29, 2017
7.750
7.800
7.500
7.600
485,272
-0.20(-2.56%)
Aug 28, 2017
8.050
8.150
7.750
7.800
636,594
-0.30(-3.70%)
Aug 25, 2017
7.850
8.150
7.800
8.100
850,473
+0.20(+2.53%)
Aug 24, 2017
7.700
7.950
7.500
7.900
984,762
+0.25(+3.27%)
Aug 23, 2017
7.150
7.800
7.100
7.650
1,022,738
+0.50(+6.99%)
Aug 22, 2017
7.050
7.200
6.925
7.150
1,420,908
+0.15(+2.14%)
Aug 21, 2017
7.050
7.150
6.900
7.000
1,375,541
-0.15(-2.10%)
Aug 18, 2017
7.900
7.901
7.100
7.150
1,676,400
-0.75(-9.49%)
Aug 17, 2017
8.200
8.400
7.900
7.900
829,203
-0.40(-4.82%)
Aug 16, 2017
8.000
8.300
8.000
8.300
527,768
+0.30(+3.75%)
Aug 15, 2017
8.400
8.550
8.000
8.000
698,577
-0.40(-4.76%)
Aug 14, 2017
8.350
8.550
8.300
8.400
515,920
+0.19(+2.31%)
Aug 11, 2017
8.000
8.250
8.000
8.210
669,326
+0.21(+2.63%)
Aug 10, 2017
8.350
8.400
7.950
8.000
842,710
-0.35(-4.19%)
Aug 09, 2017
8.400
8.500
8.250
8.350
858,684
-0.10(-1.18%)
Aug 08, 2017
8.750
8.850
8.400
8.450
1,041,888
-0.35(-3.98%)
Aug 07, 2017
8.800
8.900
8.500
8.800
1,532,282
+0.00(+0.00%)
Aug 04, 2017
9.150
9.200
8.700
8.800
1,277,136
-0.25(-2.76%)
Aug 03, 2017
9.700
9.850
8.650
9.050
3,205,002
-0.69(-7.08%)
Aug 02, 2017
11.35
11.35
9.700
9.740
6,535,604
-2.91(-23.00%)
Aug 01, 2017
12.80
12.80
12.50
12.65
806,791
-0.15(-1.17%)
Jul 31, 2017
12.55
12.80
12.40
12.80
540,218
+0.30(+2.40%)
Jul 28, 2017
12.75
12.80
12.45
12.50
1,009,900
-0.35(-2.72%)
Jul 27, 2017
12.95
13.05
12.65
12.85
242,072
-0.05(-0.39%)
Jul 26, 2017
13.15
13.20
12.85
12.90
276,803
-0.20(-1.53%)
Jul 25, 2017
13.00
13.22
12.95
13.10
251,820
+0.15(+1.16%)
Jul 24, 2017
12.95
12.95
12.70
12.95
269,592
+0.05(+0.39%)
Jul 21, 2017
13.10
13.20
12.88
12.90
323,418
-0.15(-1.15%)
Jul 20, 2017
13.00
13.05
12.80
13.05
177,451
+0.05(+0.38%)
Jul 19, 2017
13.15
13.25
12.95
13.00
235,925
-0.05(-0.38%)
Jul 18, 2017
13.00
13.20
13.00
13.05
156,058
-0.10(-0.76%)
Jul 17, 2017
13.10
13.25
12.95
13.15
214,470
+0.00(+0.00%)
Jul 14, 2017
12.90
13.15
12.75
13.15
179,754
+0.20(+1.54%)
Jul 13, 2017
13.00
13.15
12.80
12.95
305,210
-0.05(-0.38%)
Jul 12, 2017
12.75
13.00
12.75
13.00
289,906
+0.35(+2.77%)
Jul 11, 2017
12.65
12.80
12.50
12.65
257,356
-0.05(-0.39%)
Jul 10, 2017
12.65
12.75
12.55
12.70
263,479
+0.00(+0.00%)
Jul 07, 2017
12.55
12.70
12.50
12.70
157,630
+0.25(+2.01%)
Jul 06, 2017
12.55
12.69
12.35
12.45
329,014
-0.30(-2.35%)
Jul 05, 2017
12.90
12.90
12.50
12.75
288,787
-0.20(-1.54%)
Jul 03, 2017
12.80
12.95
12.75
12.95
187,707
+0.15(+1.17%)
Jun 30, 2017
12.75
12.85
12.57
12.80
347,499
+0.05(+0.39%)
Jun 29, 2017
13.15
13.30
12.65
12.75
429,094
-0.40(-3.04%)
Jun 28, 2017
13.30
13.30
13.00
13.15
499,178
+0.00(+0.00%)
Jun 27, 2017
12.85
13.90
12.75
13.15
933,326
+0.35(+2.73%)
Jun 26, 2017
12.65
12.90
12.45
12.80
692,622
+0.20(+1.59%)
Jun 23, 2017
12.60
12.62
12.40
12.60
438,875
+0.05(+0.40%)
Jun 22, 2017
12.35
12.60
12.25
12.55
268,821
+0.12(+0.97%)
Jun 21, 2017
12.45
12.55
12.25
12.43
417,572
+0.08(+0.65%)
Jun 20, 2017
12.40
12.47
12.20
12.35
382,063
-0.05(-0.40%)
Jun 19, 2017
12.45
12.55
12.30
12.40
267,219
+0.00(+0.00%)
Jun 16, 2017
12.30
12.45
12.12
12.40
757,732
+0.00(+0.00%)
Jun 15, 2017
12.15
12.40
12.15
12.40
198,312
+0.10(+0.81%)
Jun 14, 2017
12.45
12.45
12.20
12.30
241,485
-0.15(-1.20%)
Jun 13, 2017
12.20
12.55
12.10
12.45
362,405
+0.35(+2.89%)
Jun 12, 2017
11.90
12.15
11.75
12.10
329,688
+0.15(+1.26%)
Jun 09, 2017
12.25
12.35
11.85
11.95
383,808
-0.30(-2.45%)
Jun 08, 2017
12.10
12.30
12.00
12.25
314,845
+0.20(+1.66%)
Jun 07, 2017
12.20
12.25
11.85
12.05
332,628
-0.10(-0.82%)
Jun 06, 2017
12.20
12.30
11.97
12.15
872,551
-0.25(-2.02%)
Jun 05, 2017
12.30
12.45
12.25
12.40
249,887
+0.05(+0.40%)
Jun 02, 2017
12.25
12.50
12.20
12.35
685,771
+0.05(+0.41%)
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.