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
Universal Technical Institute Inc
(NY:
UTI
)
13.84
-0.33 (-2.33%)
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 28, 2021
6.040
6.140
5.990
6.050
138,536
+0.03(+0.50%)
May 27, 2021
6.010
6.100
5.960
6.020
67,879
+0.04(+0.67%)
May 26, 2021
5.920
6.120
5.780
5.980
91,206
+0.02(+0.34%)
May 25, 2021
6.200
6.300
5.960
5.960
133,883
-0.21(-3.40%)
May 24, 2021
6.110
6.210
6.060
6.170
64,401
+0.08(+1.31%)
May 21, 2021
6.100
6.145
5.950
6.090
114,501
+0.06(+1.00%)
May 20, 2021
5.890
6.060
5.880
6.030
161,365
+0.10(+1.69%)
May 19, 2021
5.890
5.950
5.680
5.930
162,942
-0.01(-0.17%)
May 18, 2021
6.000
6.025
5.840
5.940
92,343
-0.05(-0.83%)
May 17, 2021
6.180
6.220
5.920
5.990
104,420
-0.20(-3.23%)
May 14, 2021
6.050
6.310
6.030
6.190
156,882
+0.18(+3.00%)
May 13, 2021
5.850
6.030
5.850
6.010
145,900
+0.18(+3.09%)
May 12, 2021
5.910
6.080
5.790
5.830
205,342
-0.11(-1.85%)
May 11, 2021
6.050
6.070
5.900
5.940
92,953
-0.19(-3.10%)
May 10, 2021
5.760
6.200
5.730
6.130
153,952
+0.36(+6.24%)
May 07, 2021
5.740
5.852
5.635
5.770
236,441
+0.08(+1.41%)
May 06, 2021
5.660
5.720
5.580
5.690
292,254
+0.05(+0.89%)
May 05, 2021
5.600
5.660
5.600
5.640
155,658
+0.04(+0.71%)
May 04, 2021
5.640
5.700
5.590
5.600
778,429
-0.10(-1.75%)
May 03, 2021
5.680
5.780
5.640
5.700
93,744
+0.07(+1.24%)
Apr 30, 2021
5.700
5.700
5.600
5.630
213,400
-0.03(-0.53%)
Apr 29, 2021
5.790
5.850
5.595
5.660
106,223
-0.10(-1.74%)
Apr 28, 2021
5.640
5.780
5.600
5.760
177,634
+0.11(+1.95%)
Apr 27, 2021
5.750
5.750
5.600
5.650
176,286
-0.11(-1.91%)
Apr 26, 2021
5.670
5.840
5.670
5.760
151,643
+0.02(+0.35%)
Apr 23, 2021
5.670
5.820
5.600
5.740
112,500
+0.05(+0.88%)
Apr 22, 2021
5.670
5.760
5.590
5.690
127,443
+0.04(+0.71%)
Apr 21, 2021
5.970
6.020
5.560
5.650
140,561
-0.31(-5.20%)
Apr 20, 2021
6.020
6.080
5.830
5.960
183,294
-0.05(-0.83%)
Apr 19, 2021
6.000
6.100
5.830
6.010
152,855
+0.10(+1.69%)
Apr 16, 2021
6.050
6.050
5.830
5.910
121,100
-0.09(-1.50%)
Apr 15, 2021
5.960
6.010
5.795
6.000
143,632
+0.09(+1.52%)
Apr 14, 2021
6.030
6.100
5.860
5.910
80,490
-0.12(-1.99%)
Apr 13, 2021
6.000
6.050
5.920
6.030
79,833
+0.02(+0.33%)
Apr 12, 2021
6.060
6.070
5.930
6.010
110,175
-0.05(-0.83%)
Apr 09, 2021
5.990
6.120
5.970
6.060
165,100
+0.05(+0.83%)
Apr 08, 2021
6.180
6.180
5.999
6.010
52,566
-0.08(-1.31%)
Apr 07, 2021
6.170
6.270
6.000
6.090
135,900
-0.11(-1.77%)
Apr 06, 2021
6.070
6.240
5.990
6.200
259,319
+0.16(+2.65%)
Apr 05, 2021
6.070
6.180
5.940
6.040
1,070,674
+0.04(+0.67%)
Apr 01, 2021
5.890
6.000
5.710
6.000
834,600
+0.16(+2.74%)
Mar 31, 2021
5.760
5.970
5.730
5.840
142,897
+0.10(+1.74%)
Mar 30, 2021
5.750
5.830
5.600
5.740
100,823
+0.01(+0.17%)
Mar 29, 2021
5.650
5.870
5.560
5.730
92,679
-0.03(-0.52%)
Mar 26, 2021
5.810
6.020
5.640
5.760
187,800
+0.01(+0.17%)
Mar 25, 2021
5.560
5.800
5.560
5.750
124,062
+0.09(+1.59%)
Mar 24, 2021
5.560
5.910
5.560
5.660
194,812
+0.11(+1.98%)
Mar 23, 2021
5.690
5.775
5.550
5.550
149,809
-0.19(-3.31%)
Mar 22, 2021
5.850
6.066
5.620
5.740
156,285
-0.12(-2.05%)
Mar 19, 2021
6.000
6.060
5.790
5.860
735,300
-0.17(-2.82%)
Mar 18, 2021
6.110
6.150
5.960
6.030
143,168
-0.11(-1.79%)
Mar 17, 2021
6.130
6.210
5.970
6.140
189,395
+0.00(+0.00%)
Mar 16, 2021
6.170
6.218
6.100
6.140
66,969
-0.07(-1.13%)
Mar 15, 2021
6.200
6.287
6.140
6.210
58,379
-0.04(-0.64%)
Mar 12, 2021
6.110
6.300
6.110
6.250
77,600
+0.03(+0.48%)
Mar 11, 2021
6.320
6.330
6.140
6.220
87,908
-0.02(-0.32%)
Mar 10, 2021
6.260
6.320
6.170
6.240
71,394
-0.01(-0.16%)
Mar 09, 2021
6.140
6.300
6.040
6.250
144,610
+0.18(+2.97%)
Mar 08, 2021
6.180
6.240
6.020
6.070
68,775
-0.07(-1.14%)
Mar 05, 2021
6.140
6.210
6.050
6.140
133,400
+0.11(+1.82%)
Mar 04, 2021
5.890
6.145
5.860
6.030
256,473
+0.08(+1.34%)
Mar 03, 2021
6.110
6.215
5.940
5.950
111,312
-0.22(-3.57%)
Mar 02, 2021
6.260
6.300
6.070
6.170
74,656
-0.12(-1.91%)
Mar 01, 2021
6.240
6.355
6.100
6.290
100,026
+0.16(+2.61%)
Feb 26, 2021
6.070
6.250
6.000
6.130
89,600
-0.05(-0.81%)
Feb 25, 2021
6.350
6.380
6.090
6.180
69,282
-0.12(-1.90%)
Feb 24, 2021
6.270
6.430
6.150
6.300
59,742
+0.07(+1.12%)
Feb 23, 2021
6.260
6.340
6.070
6.230
82,236
-0.09(-1.42%)
Feb 22, 2021
6.140
6.480
6.080
6.320
101,931
+0.12(+1.94%)
Feb 19, 2021
6.170
6.400
6.120
6.200
70,300
+0.02(+0.32%)
Feb 18, 2021
6.700
6.790
6.100
6.180
137,618
-0.54(-8.04%)
Feb 17, 2021
6.620
6.750
6.560
6.720
98,191
+0.02(+0.30%)
Feb 16, 2021
6.780
6.820
6.580
6.700
119,088
+0.15(+2.29%)
Feb 12, 2021
6.470
6.590
6.310
6.550
241,000
+0.13(+2.02%)
Feb 11, 2021
6.280
6.590
6.200
6.420
734,199
+0.17(+2.72%)
Feb 10, 2021
6.270
6.370
6.180
6.250
219,018
-0.02(-0.32%)
Feb 09, 2021
6.370
6.470
6.250
6.270
364,647
-0.12(-1.88%)
Feb 08, 2021
6.390
6.440
6.290
6.390
343,166
+0.09(+1.43%)
Feb 05, 2021
6.510
6.510
6.050
6.300
313,600
-0.14(-2.17%)
Feb 04, 2021
6.270
6.485
6.270
6.440
84,422
+0.13(+2.06%)
Feb 03, 2021
6.260
6.350
6.249
6.310
97,871
+0.06(+0.96%)
Feb 02, 2021
6.240
6.385
6.200
6.250
105,325
+0.06(+0.97%)
Feb 01, 2021
6.100
6.220
5.990
6.190
77,260
+0.11(+1.81%)
Jan 29, 2021
6.200
6.260
6.010
6.080
94,700
-0.13(-2.09%)
Jan 28, 2021
6.310
6.310
6.010
6.210
82,457
-0.01(-0.16%)
Jan 27, 2021
6.000
6.336
6.000
6.220
228,729
+0.02(+0.32%)
Jan 26, 2021
6.350
6.350
6.185
6.200
87,599
-0.04(-0.64%)
Jan 25, 2021
6.150
6.290
6.000
6.240
57,786
+0.05(+0.81%)
Jan 22, 2021
6.200
6.400
6.070
6.190
220,000
-0.06(-0.96%)
Jan 21, 2021
6.180
6.338
6.180
6.250
59,329
+0.02(+0.32%)
Jan 20, 2021
6.300
6.520
6.150
6.230
72,674
+0.03(+0.48%)
Jan 19, 2021
6.120
6.221
5.970
6.200
84,054
+0.14(+2.31%)
Jan 15, 2021
6.090
6.120
5.970
6.060
71,800
-0.10(-1.62%)
Jan 14, 2021
6.210
6.292
6.120
6.160
37,886
-0.02(-0.32%)
Jan 13, 2021
6.250
6.415
6.070
6.180
60,443
-0.09(-1.44%)
Jan 12, 2021
6.100
6.300
6.100
6.270
88,090
+0.17(+2.79%)
Jan 11, 2021
6.220
6.258
6.070
6.100
67,054
-0.16(-2.56%)
Jan 08, 2021
6.350
6.430
6.170
6.260
97,500
-0.15(-2.34%)
Jan 07, 2021
6.680
6.700
6.380
6.410
65,156
-0.26(-3.90%)
Jan 06, 2021
6.410
6.800
6.380
6.670
92,329
+0.36(+5.71%)
Jan 05, 2021
6.370
6.425
6.270
6.310
102,057
-0.02(-0.32%)
Jan 04, 2021
6.460
6.537
6.280
6.330
98,935
-0.13(-2.01%)
Dec 31, 2020
6.460
6.460
6.460
83,955
-0.23(-3.44%)
Dec 30, 2020
6.550
6.880
6.470
6.690
83,955
+0.15(+2.29%)
Dec 29, 2020
6.840
6.998
6.450
6.540
115,226
-0.21(-3.11%)
Dec 28, 2020
6.420
6.810
6.414
6.750
116,272
+0.37(+5.80%)
Dec 24, 2020
6.500
6.500
6.340
6.380
29,000
-0.09(-1.39%)
Dec 23, 2020
6.340
6.530
6.300
6.470
41,865
+0.18(+2.86%)
Dec 22, 2020
6.230
6.310
6.110
6.290
53,228
+0.04(+0.64%)
Dec 21, 2020
6.290
6.330
6.100
6.250
58,059
-0.17(-2.65%)
Dec 18, 2020
6.380
6.530
6.230
6.420
278,500
+0.07(+1.10%)
Dec 17, 2020
6.141
6.430
6.141
6.350
137,463
+0.18(+2.92%)
Dec 16, 2020
6.400
6.410
6.160
6.170
111,048
-0.18(-2.83%)
Dec 15, 2020
6.270
6.400
6.120
6.350
57,537
+0.15(+2.42%)
Dec 14, 2020
6.210
6.300
6.040
6.200
97,171
+0.09(+1.47%)
Dec 11, 2020
6.000
6.170
6.000
6.110
34,900
+0.03(+0.49%)
Dec 10, 2020
6.050
6.100
5.990
6.080
78,954
+0.03(+0.50%)
Dec 09, 2020
6.300
6.330
6.000
6.050
109,404
-0.20(-3.20%)
Dec 08, 2020
6.230
6.350
6.090
6.250
93,922
-0.05(-0.79%)
Dec 07, 2020
6.220
6.470
6.150
6.300
57,245
+0.08(+1.29%)
Dec 04, 2020
6.090
6.250
6.040
6.220
43,600
+0.13(+2.13%)
Dec 03, 2020
6.090
6.170
6.050
6.090
81,264
-0.01(-0.16%)
Dec 02, 2020
6.340
6.340
6.060
6.100
108,798
-0.29(-4.54%)
Dec 01, 2020
6.690
6.805
6.350
6.390
144,469
-0.17(-2.59%)
Nov 30, 2020
6.280
6.600
6.190
6.560
165,479
+0.22(+3.47%)
Nov 27, 2020
6.330
6.430
6.310
6.340
24,200
+0.01(+0.16%)
Nov 25, 2020
6.370
6.510
6.170
6.330
76,800
-0.03(-0.47%)
Nov 24, 2020
6.220
6.500
6.000
6.360
130,040
+0.23(+3.75%)
Nov 23, 2020
6.150
6.210
6.054
6.130
84,078
+0.02(+0.33%)
Nov 20, 2020
5.750
6.190
5.750
6.110
141,000
+0.28(+4.80%)
Nov 19, 2020
5.770
6.050
5.670
5.830
138,982
+0.06(+1.04%)
Nov 18, 2020
5.720
5.970
5.720
5.770
119,843
+0.03(+0.52%)
Nov 17, 2020
5.620
5.840
5.580
5.740
67,186
+0.11(+1.95%)
Nov 16, 2020
5.770
5.950
5.600
5.630
134,689
-0.09(-1.57%)
Nov 13, 2020
5.570
5.830
5.510
5.720
183,500
+0.17(+3.06%)
Nov 12, 2020
5.680
5.710
5.480
5.550
148,276
-0.20(-3.48%)
Nov 11, 2020
5.990
5.990
5.640
5.750
147,988
-0.16(-2.71%)
Nov 10, 2020
5.750
6.050
5.610
5.910
132,866
+0.22(+3.87%)
Nov 09, 2020
5.320
5.840
5.180
5.690
257,224
+0.87(+18.05%)
Nov 06, 2020
4.950
4.960
4.780
4.820
74,700
-0.12(-2.43%)
Nov 05, 2020
4.830
5.000
4.800
4.940
106,214
+0.14(+2.92%)
Nov 04, 2020
4.600
4.860
4.600
4.800
112,832
+0.13(+2.78%)
Nov 03, 2020
4.660
4.785
4.610
4.670
117,165
+0.07(+1.52%)
Nov 02, 2020
4.530
4.730
4.470
4.600
129,284
+0.01(+0.22%)
Oct 30, 2020
4.860
4.870
4.540
4.590
241,600
-0.31(-6.33%)
Oct 29, 2020
4.830
4.980
4.690
4.900
107,146
+0.03(+0.62%)
Oct 28, 2020
5.040
5.050
4.840
4.870
411,739
-0.21(-4.13%)
Oct 27, 2020
5.260
5.265
5.055
5.080
123,127
-0.17(-3.24%)
Oct 26, 2020
5.150
5.290
5.150
5.250
91,611
+0.03(+0.57%)
Oct 23, 2020
5.330
5.400
5.200
5.220
56,600
-0.09(-1.69%)
Oct 22, 2020
5.440
5.550
5.220
5.310
72,653
-0.10(-1.85%)
Oct 21, 2020
5.410
5.620
5.380
5.410
154,385
+0.00(+0.00%)
Oct 20, 2020
5.030
5.470
5.030
5.410
469,974
+0.43(+8.63%)
Oct 19, 2020
5.120
5.120
4.850
4.980
186,403
-0.13(-2.54%)
Oct 16, 2020
5.120
5.240
5.030
5.110
82,300
-0.02(-0.39%)
Oct 15, 2020
5.170
5.180
5.030
5.130
199,994
-0.12(-2.29%)
Oct 14, 2020
5.300
5.360
5.230
5.250
94,685
-0.03(-0.57%)
Oct 13, 2020
5.290
5.350
5.235
5.280
47,282
-0.05(-0.94%)
Oct 12, 2020
5.350
5.400
5.130
5.330
96,228
-0.04(-0.74%)
Oct 09, 2020
5.600
5.720
5.350
5.370
76,600
-0.22(-3.94%)
Oct 08, 2020
5.620
5.730
5.490
5.590
104,219
+0.06(+1.08%)
Oct 07, 2020
5.410
5.620
5.410
5.530
100,658
+0.11(+2.03%)
Oct 06, 2020
5.240
5.600
5.220
5.420
246,323
+0.21(+4.03%)
Oct 05, 2020
5.090
5.230
5.080
5.210
193,685
+0.17(+3.37%)
Oct 02, 2020
4.970
5.120
4.870
5.040
154,400
-0.06(-1.18%)
Oct 01, 2020
5.150
5.190
4.910
5.100
146,201
+0.02(+0.39%)
Sep 30, 2020
5.050
5.400
5.000
5.080
429,242
+0.05(+0.99%)
Sep 29, 2020
5.390
5.450
5.020
5.030
918,508
-0.38(-7.02%)
Sep 28, 2020
5.250
5.590
5.250
5.410
237,115
+0.14(+2.66%)
Sep 25, 2020
5.590
5.620
5.240
5.270
418,400
-0.60(-10.22%)
Sep 24, 2020
5.970
6.013
5.800
5.870
223,312
-0.09(-1.51%)
Sep 23, 2020
6.080
6.160
5.930
5.960
158,612
-0.18(-2.93%)
Sep 22, 2020
6.470
6.470
6.060
6.140
265,207
-0.28(-4.36%)
Sep 21, 2020
6.520
6.550
6.310
6.420
213,826
-0.23(-3.46%)
Sep 18, 2020
6.730
6.730
6.500
6.650
323,000
+0.01(+0.15%)
Sep 17, 2020
6.780
6.780
6.520
6.640
231,572
+0.03(+0.45%)
Sep 16, 2020
6.640
6.700
6.540
6.610
132,466
+0.01(+0.15%)
Sep 15, 2020
6.710
6.755
6.500
6.600
116,358
-0.08(-1.20%)
Sep 14, 2020
6.790
6.910
6.580
6.680
154,403
-0.09(-1.33%)
Sep 11, 2020
7.040
7.115
6.640
6.770
159,500
-0.23(-3.29%)
Sep 10, 2020
6.850
7.050
6.820
7.000
195,978
+0.19(+2.79%)
Sep 09, 2020
6.670
6.970
6.640
6.810
208,829
+0.20(+3.03%)
Sep 08, 2020
6.510
6.660
6.350
6.610
176,056
+0.03(+0.46%)
Sep 04, 2020
6.870
6.900
6.520
6.580
174,800
-0.20(-2.95%)
Sep 03, 2020
6.900
7.050
6.730
6.780
180,432
-0.14(-2.02%)
Sep 02, 2020
7.110
7.190
6.900
6.920
233,537
-0.22(-3.08%)
Sep 01, 2020
6.960
7.190
6.960
7.140
99,453
+0.09(+1.28%)
Aug 31, 2020
7.170
7.200
7.000
7.050
244,120
-0.17(-2.35%)
Aug 28, 2020
7.260
7.280
7.210
7.220
115,900
+0.03(+0.42%)
Aug 27, 2020
7.260
7.360
7.150
7.190
105,133
-0.03(-0.42%)
Aug 26, 2020
7.190
7.280
7.190
7.220
182,832
+0.01(+0.14%)
Aug 25, 2020
7.300
7.320
7.200
7.210
125,950
-0.03(-0.41%)
Aug 24, 2020
7.370
7.370
7.190
7.240
184,342
-0.13(-1.76%)
Aug 21, 2020
7.470
7.480
7.240
7.370
272,200
-0.15(-1.99%)
Aug 20, 2020
7.440
7.650
7.405
7.520
180,730
-0.02(-0.27%)
Aug 19, 2020
7.750
7.750
7.450
7.540
127,154
-0.19(-2.46%)
Aug 18, 2020
8.050
8.060
7.720
7.730
138,542
-0.36(-4.45%)
Aug 17, 2020
8.160
8.225
7.981
8.090
243,032
-0.06(-0.74%)
Aug 14, 2020
8.080
8.190
7.970
8.150
172,900
+0.01(+0.12%)
Aug 13, 2020
8.120
8.230
8.010
8.140
155,907
+0.02(+0.25%)
Aug 12, 2020
8.020
8.230
7.970
8.120
240,454
+0.07(+0.87%)
Aug 11, 2020
7.840
8.190
7.840
8.050
223,417
+0.23(+2.94%)
Aug 10, 2020
8.040
8.280
7.730
7.820
221,000
-0.24(-2.98%)
Aug 07, 2020
6.710
8.120
6.654
8.060
472,200
-0.22(-2.66%)
Aug 06, 2020
8.060
8.310
7.840
8.280
168,517
+0.23(+2.86%)
Aug 05, 2020
7.790
8.060
7.680
8.050
311,565
+0.36(+4.68%)
Aug 04, 2020
7.480
7.700
7.360
7.690
176,542
+0.19(+2.53%)
Aug 03, 2020
7.500
7.570
7.320
7.500
200,967
+0.07(+0.94%)
Jul 31, 2020
7.350
7.450
7.180
7.430
266,500
+0.06(+0.81%)
Jul 30, 2020
7.290
7.381
7.100
7.370
219,710
-0.01(-0.14%)
Jul 29, 2020
7.470
7.490
7.130
7.380
258,545
-0.02(-0.27%)
Jul 28, 2020
7.550
7.590
7.265
7.400
233,796
-0.21(-2.76%)
Jul 27, 2020
7.310
7.695
7.310
7.610
300,575
+0.31(+4.25%)
Jul 24, 2020
7.760
7.760
7.213
7.300
147,400
-0.45(-5.81%)
Jul 23, 2020
7.470
7.780
7.430
7.750
226,017
+0.22(+2.92%)
Jul 22, 2020
7.300
7.690
7.300
7.530
301,416
+0.20(+2.73%)
Jul 21, 2020
7.140
7.490
6.890
7.330
362,335
+0.69(+10.39%)
Jul 20, 2020
6.520
6.660
6.420
6.640
164,702
+0.13(+2.00%)
Jul 17, 2020
6.500
6.560
6.400
6.510
210,400
+0.01(+0.15%)
Jul 16, 2020
6.590
6.675
6.450
6.500
257,393
-0.14(-2.11%)
Jul 15, 2020
6.500
6.760
6.320
6.640
325,273
+0.28(+4.40%)
Jul 14, 2020
6.380
6.460
6.175
6.360
194,644
-0.01(-0.16%)
Jul 13, 2020
6.540
6.740
6.260
6.370
371,252
+0.04(+0.63%)
Jul 10, 2020
6.400
6.440
6.070
6.330
484,300
-0.11(-1.71%)
Jul 09, 2020
6.910
6.990
6.250
6.440
301,295
-0.48(-6.94%)
Jul 08, 2020
7.190
7.210
6.610
6.920
499,934
-0.26(-3.62%)
Jul 07, 2020
7.550
7.670
7.110
7.180
255,889
-0.43(-5.65%)
Jul 06, 2020
7.700
7.790
7.560
7.610
379,186
+0.09(+1.20%)
Jul 02, 2020
7.500
7.630
7.370
7.520
321,400
+0.07(+0.94%)
Jul 01, 2020
7.000
7.460
7.000
7.450
416,837
+0.50(+7.19%)
Jun 30, 2020
6.630
7.050
6.550
6.950
1,126,036
+0.38(+5.78%)
Jun 29, 2020
6.750
6.780
6.390
6.570
384,113
-0.07(-1.05%)
Jun 26, 2020
7.160
7.240
6.520
6.640
3,525,500
-0.60(-8.29%)
Jun 25, 2020
7.060
7.710
6.950
7.240
433,064
+0.24(+3.43%)
Jun 24, 2020
7.260
7.315
6.830
7.000
261,562
-0.19(-2.64%)
Jun 23, 2020
7.100
7.447
7.080
7.190
314,118
+0.19(+2.71%)
Jun 22, 2020
7.200
7.235
6.790
7.000
286,553
-0.20(-2.78%)
Jun 19, 2020
6.910
7.270
6.910
7.200
217,700
+0.29(+4.20%)
Jun 18, 2020
7.000
7.130
6.850
6.910
220,927
-0.12(-1.71%)
Jun 17, 2020
7.220
7.270
6.990
7.030
126,929
-0.13(-1.82%)
Jun 16, 2020
7.440
7.440
7.110
7.160
221,467
-0.07(-0.97%)
Jun 15, 2020
6.550
7.490
6.540
7.230
337,391
+0.61(+9.21%)
Jun 12, 2020
6.880
7.180
6.509
6.620
344,900
-0.10(-1.49%)
Jun 11, 2020
7.370
7.440
6.650
6.720
316,982
-0.82(-10.88%)
Jun 10, 2020
7.510
7.684
7.485
7.540
255,352
+0.04(+0.53%)
Jun 09, 2020
7.520
7.580
7.450
7.500
228,071
-0.11(-1.45%)
Jun 08, 2020
7.550
7.660
7.485
7.610
204,463
+0.10(+1.33%)
Jun 05, 2020
7.620
7.640
7.350
7.510
234,000
+0.01(+0.13%)
Jun 04, 2020
7.370
7.580
7.330
7.500
194,731
+0.07(+0.94%)
Jun 03, 2020
7.400
7.790
7.360
7.430
315,146
+0.12(+1.64%)
Jun 02, 2020
7.400
7.590
7.260
7.310
335,572
-0.12(-1.62%)
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.