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
First Bancorp
(NY:
FBP
)
17.73
+0.15 (+0.85%)
Official Closing Price
Updated: 7:00 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 (%)
May 29, 2015
5.215
5.215
5.121
5.198
796,761
-0.02(-0.33%)
May 28, 2015
5.249
5.274
5.198
5.215
1,258,937
-0.05(-0.97%)
May 27, 2015
5.359
5.359
5.249
5.266
1,537,419
-0.08(-1.59%)
May 26, 2015
5.435
5.452
5.249
5.351
1,333,071
-0.10(-1.87%)
May 22, 2015
5.503
5.452
5.452
5.452
1,067,601
-0.05(-0.93%)
May 21, 2015
5.605
5.605
5.435
5.503
695,465
-0.10(-1.82%)
May 20, 2015
5.571
5.631
5.520
5.605
710,378
+0.01(+0.15%)
May 19, 2015
5.512
5.631
5.452
5.597
994,303
+0.08(+1.54%)
May 18, 2015
5.384
5.512
5.351
5.512
747,405
+0.16(+3.02%)
May 15, 2015
5.461
5.461
5.266
5.351
855,985
-0.12(-2.17%)
May 14, 2015
5.418
5.469
5.376
5.469
984,573
+0.08(+1.42%)
May 13, 2015
5.317
5.410
5.274
5.393
1,028,482
+0.08(+1.44%)
May 12, 2015
5.359
5.384
5.266
5.317
727,318
-0.04(-0.79%)
May 11, 2015
5.325
5.418
5.291
5.359
704,139
+0.02(+0.32%)
May 08, 2015
5.240
5.351
5.155
5.342
1,022,581
+0.10(+1.94%)
May 07, 2015
5.172
5.266
5.096
5.240
1,750,387
+0.08(+1.65%)
May 06, 2015
5.087
5.181
5.011
5.155
1,188,742
+0.17(+3.41%)
May 05, 2015
5.104
5.215
4.892
4.985
1,678,440
-0.23(-4.40%)
May 04, 2015
5.215
5.257
5.172
5.215
1,068,054
+0.01(+0.16%)
May 01, 2015
5.113
5.257
5.104
5.206
1,362,478
+0.10(+2.00%)
Apr 30, 2015
5.300
5.325
5.070
5.104
1,452,055
-0.22(-4.15%)
Apr 29, 2015
5.266
5.418
5.257
5.325
982,360
+0.06(+1.13%)
Apr 28, 2015
5.147
5.300
5.147
5.266
810,867
+0.10(+1.97%)
Apr 27, 2015
5.384
5.418
5.164
5.164
1,597,568
-0.20(-3.80%)
Apr 24, 2015
5.393
5.452
5.325
5.367
1,324,319
-0.04(-0.79%)
Apr 23, 2015
5.546
5.563
5.401
5.410
691,579
-0.14(-2.60%)
Apr 22, 2015
5.520
5.597
5.448
5.554
541,878
+0.06(+1.08%)
Apr 21, 2015
5.486
5.567
5.469
5.495
802,682
+0.03(+0.47%)
Apr 20, 2015
5.554
5.656
5.461
5.469
1,146,709
-0.04(-0.77%)
Apr 17, 2015
5.665
5.707
5.486
5.512
547,895
-0.21(-3.71%)
Apr 16, 2015
5.648
5.741
5.608
5.724
893,208
+0.06(+1.05%)
Apr 15, 2015
5.546
5.665
5.520
5.665
625,454
+0.11(+1.99%)
Apr 14, 2015
5.614
5.665
5.537
5.554
916,483
-0.08(-1.36%)
Apr 13, 2015
5.563
5.690
5.537
5.631
1,373,312
+0.09(+1.69%)
Apr 10, 2015
5.537
5.563
5.469
5.537
663,814
+0.05(+0.93%)
Apr 09, 2015
5.529
5.546
5.461
5.486
1,033,063
-0.04(-0.77%)
Apr 08, 2015
5.444
5.588
5.410
5.529
1,479,507
+0.11(+2.04%)
Apr 07, 2015
5.444
5.503
5.367
5.418
882,292
-0.01(-0.16%)
Apr 06, 2015
5.401
5.461
5.291
5.427
1,041,359
+0.01(+0.16%)
Apr 02, 2015
5.393
5.418
5.418
5.418
537,980
+0.03(+0.47%)
Apr 01, 2015
5.257
5.393
5.223
5.393
1,352,053
+0.13(+2.42%)
Mar 31, 2015
5.376
5.401
5.257
5.266
986,818
-0.13(-2.36%)
Mar 30, 2015
5.401
5.469
5.384
5.393
569,872
+0.05(+0.95%)
Mar 27, 2015
5.452
5.452
5.317
5.342
887,074
-0.09(-1.72%)
Mar 26, 2015
5.308
5.461
5.206
5.435
997,179
+0.17(+3.23%)
Mar 25, 2015
5.308
5.308
5.198
5.266
892,805
-0.03(-0.48%)
Mar 24, 2015
5.274
5.338
5.223
5.291
664,862
+0.00(+0.00%)
Mar 23, 2015
5.393
5.435
5.283
5.291
623,026
-0.11(-2.04%)
Mar 20, 2015
5.393
5.427
5.334
5.401
1,612,757
+0.04(+0.79%)
Mar 19, 2015
5.266
5.367
5.240
5.359
708,181
+0.08(+1.45%)
Mar 18, 2015
5.427
5.491
5.249
5.283
992,728
-0.16(-2.96%)
Mar 17, 2015
5.393
5.486
5.342
5.444
924,389
+0.00(+0.00%)
Mar 16, 2015
5.673
5.690
5.427
5.444
1,237,678
-0.28(-4.90%)
Mar 13, 2015
5.656
5.733
5.601
5.724
905,099
+0.08(+1.35%)
Mar 12, 2015
5.571
5.656
5.503
5.648
731,524
+0.14(+2.62%)
Mar 11, 2015
5.520
5.546
5.410
5.503
593,543
+0.01(+0.15%)
Mar 10, 2015
5.571
5.580
5.461
5.495
663,311
-0.14(-2.41%)
Mar 09, 2015
5.520
5.644
5.495
5.631
497,606
+0.14(+2.63%)
Mar 06, 2015
5.393
5.529
5.359
5.486
1,016,084
+0.09(+1.73%)
Mar 05, 2015
5.537
5.563
5.384
5.393
1,534,441
-0.14(-2.46%)
Mar 04, 2015
5.520
5.546
5.401
5.529
781,149
+0.00(+0.00%)
Mar 03, 2015
5.546
5.605
5.486
5.529
684,663
-0.03(-0.46%)
Mar 02, 2015
5.597
5.673
5.435
5.554
1,066,411
-0.04(-0.76%)
Feb 27, 2015
5.435
5.733
5.393
5.597
1,935,136
+0.14(+2.65%)
Feb 26, 2015
5.410
5.461
5.376
5.452
427,244
+0.06(+1.10%)
Feb 25, 2015
5.452
5.452
5.384
5.393
342,253
-0.08(-1.40%)
Feb 24, 2015
5.393
5.554
5.393
5.469
592,054
+0.08(+1.42%)
Feb 23, 2015
5.486
5.486
5.351
5.393
460,096
-0.10(-1.85%)
Feb 20, 2015
5.478
5.503
5.325
5.495
577,239
+0.01(+0.15%)
Feb 19, 2015
5.351
5.503
5.317
5.486
989,424
+0.12(+2.22%)
Feb 18, 2015
5.469
5.503
5.334
5.367
874,103
-0.10(-1.86%)
Feb 17, 2015
5.393
5.571
5.376
5.469
2,293,346
+0.08(+1.42%)
Feb 13, 2015
5.418
5.393
5.393
5.393
1,266,592
-0.02(-0.31%)
Feb 12, 2015
5.283
5.469
5.257
5.410
1,192,554
+0.15(+2.91%)
Feb 11, 2015
5.249
5.376
5.147
5.257
772,357
+0.01(+0.16%)
Feb 10, 2015
5.342
5.359
5.181
5.249
1,407,664
-0.08(-1.44%)
Feb 09, 2015
5.317
5.478
5.317
5.325
2,006,686
-0.03(-0.48%)
Feb 06, 2015
5.317
5.462
5.266
5.351
2,890,716
+0.14(+2.77%)
Feb 05, 2015
5.019
5.215
5.011
5.206
1,024,036
+0.26(+5.33%)
Feb 04, 2015
5.011
5.062
4.926
4.943
1,235,469
-0.11(-2.18%)
Feb 03, 2015
4.917
5.121
4.900
5.053
1,637,265
+0.19(+3.84%)
Feb 02, 2015
4.663
4.875
4.629
4.866
814,297
+0.20(+4.37%)
Jan 30, 2015
4.629
4.769
4.620
4.663
1,213,560
-0.01(-0.18%)
Jan 29, 2015
4.569
4.705
4.527
4.671
1,206,778
+0.10(+2.23%)
Jan 28, 2015
4.722
4.739
4.527
4.569
768,996
-0.09(-2.00%)
Jan 27, 2015
4.654
4.714
4.612
4.663
465,166
-0.07(-1.44%)
Jan 26, 2015
4.646
4.748
4.578
4.731
519,878
+0.06(+1.27%)
Jan 23, 2015
4.781
4.824
4.620
4.671
616,865
-0.14(-2.83%)
Jan 22, 2015
4.654
4.832
4.569
4.807
646,354
+0.18(+3.85%)
Jan 21, 2015
4.552
4.688
4.484
4.629
876,449
+0.05(+1.11%)
Jan 20, 2015
4.629
4.646
4.510
4.578
724,099
-0.03(-0.74%)
Jan 16, 2015
4.476
4.629
4.425
4.612
962,438
+0.14(+3.04%)
Jan 15, 2015
4.476
4.535
4.425
4.476
1,057,984
-0.04(-0.94%)
Jan 14, 2015
4.578
4.595
4.433
4.518
891,265
-0.09(-2.03%)
Jan 13, 2015
4.739
4.892
4.552
4.612
824,821
-0.09(-1.99%)
Jan 12, 2015
4.773
4.858
4.654
4.705
705,085
-0.07(-1.42%)
Jan 09, 2015
4.909
4.926
4.756
4.773
809,701
-0.14(-2.94%)
Jan 08, 2015
4.900
4.934
4.798
4.917
919,198
+0.09(+1.94%)
Jan 07, 2015
4.646
4.858
4.637
4.824
1,163,800
+0.20(+4.41%)
Jan 06, 2015
4.815
4.866
4.620
4.620
981,771
-0.19(-3.89%)
Jan 05, 2015
4.849
4.875
4.764
4.807
682,750
-0.07(-1.39%)
Jan 02, 2015
5.011
5.036
4.798
4.875
697,204
-0.11(-2.21%)
Dec 31, 2014
5.011
4.985
4.985
4.985
835,642
+0.00(+0.00%)
Dec 30, 2014
4.951
5.011
4.917
4.985
450,185
+0.03(+0.51%)
Dec 29, 2014
4.951
5.011
4.926
4.960
826,976
+0.01(+0.17%)
Dec 26, 2014
4.985
5.002
4.926
4.951
277,267
-0.01(-0.17%)
Dec 24, 2014
5.002
4.960
4.960
4.960
283,178
-0.04(-0.85%)
Dec 23, 2014
5.011
5.019
4.951
5.002
1,057,297
+0.03(+0.51%)
Dec 22, 2014
4.951
5.019
4.888
4.977
638,166
+0.02(+0.34%)
Dec 19, 2014
4.943
5.028
4.866
4.960
4,211,853
+0.01(+0.17%)
Dec 18, 2014
4.875
4.951
4.832
4.951
1,101,229
+0.18(+3.74%)
Dec 17, 2014
4.595
4.773
4.552
4.773
1,804,124
+0.17(+3.69%)
Dec 16, 2014
4.637
4.739
4.586
4.603
990,997
-0.03(-0.55%)
Dec 15, 2014
4.756
4.807
4.612
4.629
807,721
-0.07(-1.45%)
Dec 12, 2014
4.629
4.798
4.629
4.697
1,517,257
-0.03(-0.54%)
Dec 11, 2014
4.926
4.951
4.697
4.722
850,201
-0.16(-3.30%)
Dec 10, 2014
4.943
4.990
4.849
4.883
1,882,127
-0.11(-2.21%)
Dec 09, 2014
4.841
5.028
4.790
4.994
1,599,562
+0.05(+1.03%)
Dec 08, 2014
4.620
4.960
4.603
4.943
1,833,962
+0.30(+6.40%)
Dec 05, 2014
4.476
4.705
4.476
4.646
2,014,836
+0.19(+4.19%)
Dec 04, 2014
4.433
4.476
4.425
4.459
989,526
+0.01(+0.19%)
Dec 03, 2014
4.357
4.476
4.357
4.450
1,109,789
+0.08(+1.95%)
Dec 02, 2014
4.314
4.416
4.297
4.365
710,777
+0.08(+1.78%)
Dec 01, 2014
4.340
4.374
4.289
4.289
722,025
-0.07(-1.56%)
Nov 28, 2014
4.382
4.408
4.340
4.357
1,093,408
-0.02(-0.39%)
Nov 26, 2014
4.382
4.374
4.374
4.374
786,660
+0.01(+0.19%)
Nov 25, 2014
4.425
4.442
4.331
4.365
1,981,324
-0.04(-0.96%)
Nov 24, 2014
4.263
4.408
4.246
4.408
1,119,436
+0.17(+4.01%)
Nov 21, 2014
4.255
4.280
4.187
4.238
1,826,971
+0.03(+0.60%)
Nov 20, 2014
4.128
4.212
4.085
4.212
844,169
+0.08(+1.85%)
Nov 19, 2014
4.187
4.212
4.077
4.136
515,930
-0.04(-1.02%)
Nov 18, 2014
4.221
4.238
4.178
4.178
711,840
-0.02(-0.40%)
Nov 17, 2014
4.246
4.255
4.187
4.195
512,431
-0.05(-1.20%)
Nov 14, 2014
4.246
4.293
4.204
4.246
1,242,466
+0.01(+0.20%)
Nov 13, 2014
4.297
4.365
4.204
4.238
807,286
-0.08(-1.96%)
Nov 12, 2014
4.314
4.408
4.314
4.323
1,070,886
+0.00(+0.00%)
Nov 11, 2014
4.382
4.416
4.314
4.323
745,599
-0.05(-1.17%)
Nov 10, 2014
4.459
4.476
4.357
4.374
1,058,778
-0.08(-1.90%)
Nov 07, 2014
4.442
4.476
4.433
4.459
671,331
+0.00(+0.00%)
Nov 06, 2014
4.459
4.484
4.365
4.459
1,198,909
+0.03(+0.57%)
Nov 05, 2014
4.399
4.471
4.357
4.433
714,218
+0.06(+1.36%)
Nov 04, 2014
4.399
4.425
4.272
4.374
604,487
-0.05(-1.15%)
Nov 03, 2014
4.459
4.501
4.382
4.425
835,513
+0.00(+0.00%)
Oct 31, 2014
4.425
4.459
4.399
4.425
1,173,020
+0.07(+1.56%)
Oct 30, 2014
4.365
4.374
4.263
4.357
1,315,987
-0.06(-1.35%)
Oct 29, 2014
4.340
4.442
4.191
4.416
927,902
+0.05(+1.17%)
Oct 28, 2014
4.017
4.365
3.847
4.365
1,397,676
+0.36(+8.90%)
Oct 27, 2014
3.992
4.043
4.000
4.009
580,411
+0.01(+0.21%)
Oct 24, 2014
4.102
4.140
3.941
4.000
1,139,418
-0.08(-1.88%)
Oct 23, 2014
4.153
4.221
4.068
4.077
656,694
+0.03(+0.63%)
Oct 22, 2014
4.145
4.204
4.043
4.051
511,651
-0.07(-1.65%)
Oct 21, 2014
4.128
4.238
4.111
4.119
811,173
+0.08(+1.89%)
Oct 20, 2014
3.949
4.111
3.949
4.043
516,534
+0.04(+1.06%)
Oct 17, 2014
4.094
4.128
3.924
4.000
1,052,784
-0.05(-1.26%)
Oct 16, 2014
3.796
4.115
3.788
4.051
1,363,813
+0.16(+4.15%)
Oct 15, 2014
3.975
4.034
3.788
3.890
1,508,212
-0.25(-5.95%)
Oct 14, 2014
4.085
4.229
4.043
4.136
982,633
+0.10(+2.53%)
Oct 13, 2014
3.890
4.128
3.890
4.034
891,570
+0.14(+3.71%)
Oct 10, 2014
3.830
3.941
3.826
3.890
925,768
+0.02(+0.44%)
Oct 09, 2014
4.111
4.111
3.847
3.873
570,581
-0.22(-5.39%)
Oct 08, 2014
3.915
4.102
3.881
4.094
605,821
+0.17(+4.33%)
Oct 07, 2014
4.009
4.034
3.890
3.924
1,080,182
-0.10(-2.53%)
Oct 06, 2014
4.153
4.162
4.026
4.026
471,197
-0.11(-2.67%)
Oct 03, 2014
4.170
4.246
4.136
4.136
442,530
+0.04(+1.04%)
Oct 02, 2014
4.017
4.153
4.017
4.094
471,274
+0.06(+1.47%)
Oct 01, 2014
4.017
4.111
3.958
4.034
681,370
+0.00(+0.00%)
Sep 30, 2014
4.060
4.098
4.034
4.034
901,461
-0.03(-0.63%)
Sep 29, 2014
4.034
4.140
4.034
4.060
364,569
-0.02(-0.42%)
Sep 26, 2014
4.060
4.119
4.017
4.077
695,110
+0.03(+0.84%)
Sep 25, 2014
4.111
4.153
3.975
4.043
733,536
-0.08(-2.06%)
Sep 24, 2014
4.162
4.178
4.085
4.128
655,448
-0.02(-0.41%)
Sep 23, 2014
4.246
4.272
4.145
4.145
954,038
-0.11(-2.59%)
Sep 22, 2014
4.459
4.493
4.246
4.255
493,716
-0.22(-4.93%)
Sep 19, 2014
4.493
4.612
4.425
4.476
1,514,018
-0.02(-0.38%)
Sep 18, 2014
4.357
4.510
4.348
4.493
638,797
+0.17(+3.93%)
Sep 17, 2014
4.314
4.416
4.263
4.323
470,089
+0.03(+0.59%)
Sep 16, 2014
4.348
4.399
4.255
4.297
889,666
-0.06(-1.36%)
Sep 15, 2014
4.459
4.510
4.357
4.357
614,043
-0.10(-2.29%)
Sep 12, 2014
4.510
4.586
4.459
4.459
667,983
-0.06(-1.32%)
Sep 11, 2014
4.382
4.535
4.365
4.518
785,682
+0.12(+2.70%)
Sep 10, 2014
4.323
4.408
4.289
4.399
748,982
+0.09(+2.17%)
Sep 09, 2014
4.391
4.433
4.289
4.306
553,842
-0.10(-2.31%)
Sep 08, 2014
4.425
4.518
4.391
4.408
550,968
-0.03(-0.76%)
Sep 05, 2014
4.399
4.459
4.391
4.442
442,286
+0.03(+0.77%)
Sep 04, 2014
4.416
4.535
4.404
4.408
518,976
-0.01(-0.19%)
Sep 03, 2014
4.459
4.544
4.399
4.416
862,118
-0.03(-0.57%)
Sep 02, 2014
4.467
4.467
4.404
4.442
497,591
+0.02(+0.38%)
Aug 29, 2014
4.348
4.425
4.425
4.425
305,197
+0.08(+1.76%)
Aug 28, 2014
4.399
4.416
4.323
4.348
305,343
-0.07(-1.54%)
Aug 27, 2014
4.569
4.569
4.408
4.416
283,514
-0.15(-3.35%)
Aug 26, 2014
4.391
4.578
4.391
4.569
775,421
+0.16(+3.66%)
Aug 25, 2014
4.450
4.450
4.280
4.408
639,980
-0.03(-0.57%)
Aug 22, 2014
4.408
4.476
4.340
4.433
399,164
+0.03(+0.77%)
Aug 21, 2014
4.306
4.408
4.229
4.399
358,098
+0.08(+1.97%)
Aug 20, 2014
4.297
4.340
4.255
4.314
344,211
-0.01(-0.20%)
Aug 19, 2014
4.416
4.416
4.306
4.323
402,230
-0.07(-1.55%)
Aug 18, 2014
4.348
4.412
4.297
4.391
684,078
+0.10(+2.38%)
Aug 15, 2014
4.416
4.425
4.246
4.289
583,044
-0.06(-1.37%)
Aug 14, 2014
4.425
4.433
4.340
4.348
457,368
-0.06(-1.35%)
Aug 13, 2014
4.297
4.442
4.272
4.408
920,561
+0.13(+2.98%)
Aug 12, 2014
4.136
4.280
4.119
4.280
824,999
+0.13(+3.07%)
Aug 11, 2014
4.102
4.162
4.068
4.153
814,692
+0.08(+1.87%)
Aug 08, 2014
4.111
4.111
4.009
4.077
553,980
+0.00(+0.00%)
Aug 07, 2014
4.212
4.272
4.026
4.077
592,166
-0.13(-3.03%)
Aug 06, 2014
4.068
4.204
4.051
4.204
954,157
+0.15(+3.77%)
Aug 05, 2014
4.060
4.111
3.992
4.051
479,152
-0.04(-1.04%)
Aug 04, 2014
4.153
4.170
3.992
4.094
990,053
-0.03(-0.82%)
Aug 01, 2014
4.382
4.382
4.081
4.128
1,633,342
-0.24(-5.45%)
Jul 31, 2014
4.586
4.603
4.348
4.365
1,012,130
-0.30(-6.38%)
Jul 30, 2014
4.680
4.756
4.535
4.663
1,313,352
+0.01(+0.18%)
Jul 29, 2014
4.705
4.714
4.646
4.654
795,036
-0.02(-0.36%)
Jul 28, 2014
4.646
4.731
4.603
4.671
1,006,787
-0.06(-1.26%)
Jul 25, 2014
4.629
4.731
4.620
4.731
865,974
+0.05(+1.09%)
Jul 24, 2014
4.493
4.680
4.493
4.680
1,748,923
+0.10(+2.23%)
Jul 23, 2014
4.467
4.586
4.416
4.578
838,999
+0.10(+2.28%)
Jul 22, 2014
4.493
4.561
4.442
4.476
680,510
+0.00(+0.00%)
Jul 21, 2014
4.425
4.482
4.350
4.476
678,838
+0.02(+0.38%)
Jul 18, 2014
4.391
4.527
4.348
4.459
749,311
+0.08(+1.94%)
Jul 17, 2014
4.484
4.501
4.331
4.374
838,614
-0.15(-3.38%)
Jul 16, 2014
4.544
4.565
4.459
4.527
1,025,274
+0.03(+0.57%)
Jul 15, 2014
4.416
4.510
4.399
4.501
674,928
+0.08(+1.92%)
Jul 14, 2014
4.433
4.484
4.382
4.416
484,836
+0.03(+0.78%)
Jul 11, 2014
4.297
4.404
4.255
4.382
555,367
+0.08(+1.78%)
Jul 10, 2014
4.382
4.399
4.272
4.306
927,565
-0.14(-3.06%)
Jul 09, 2014
4.493
4.544
4.433
4.442
888,272
-0.02(-0.38%)
Jul 08, 2014
4.586
4.586
4.450
4.459
957,933
-0.13(-2.78%)
Jul 07, 2014
4.731
4.731
4.561
4.586
905,556
-0.14(-2.88%)
Jul 03, 2014
4.663
4.722
4.722
4.722
458,384
+0.07(+1.46%)
Jul 02, 2014
4.748
4.798
4.637
4.654
938,825
-0.08(-1.62%)
Jul 01, 2014
4.612
4.815
4.603
4.731
1,344,079
+0.11(+2.39%)
Jun 30, 2014
4.637
4.671
4.518
4.620
970,102
-0.05(-1.09%)
Jun 27, 2014
4.603
4.743
4.578
4.671
4,358,348
+0.03(+0.55%)
Jun 26, 2014
4.612
4.671
4.536
4.646
727,684
+0.02(+0.37%)
Jun 25, 2014
4.688
4.688
4.561
4.629
905,737
-0.06(-1.27%)
Jun 24, 2014
4.688
4.803
4.637
4.688
784,502
+0.02(+0.36%)
Jun 23, 2014
4.756
4.773
4.637
4.671
825,549
-0.05(-1.08%)
Jun 20, 2014
4.798
4.824
4.722
4.722
3,479,215
-0.08(-1.77%)
Jun 19, 2014
4.824
4.871
4.756
4.807
1,406,195
+0.03(+0.53%)
Jun 18, 2014
4.671
4.815
4.603
4.781
1,213,545
+0.13(+2.74%)
Jun 17, 2014
4.578
4.671
4.527
4.654
774,693
+0.08(+1.86%)
Jun 16, 2014
4.459
4.586
4.416
4.569
870,645
+0.08(+1.89%)
Jun 13, 2014
4.501
4.607
4.467
4.484
817,385
-0.01(-0.19%)
Jun 12, 2014
4.586
4.612
4.450
4.493
752,809
-0.08(-1.86%)
Jun 11, 2014
4.620
4.663
4.552
4.578
450,506
-0.08(-1.64%)
Jun 10, 2014
4.637
4.705
4.527
4.654
888,113
+0.14(+3.01%)
Jun 06, 2014
4.510
4.561
4.501
4.518
774,343
+0.03(+0.57%)
Jun 05, 2014
4.408
4.510
4.365
4.493
1,027,997
+0.07(+1.54%)
Jun 04, 2014
4.416
4.467
4.382
4.425
828,802
-0.01(-0.19%)
Jun 03, 2014
4.187
4.466
4.162
4.433
3,042,316
+0.25(+5.88%)
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.