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
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
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
7.579
7.579
7.453
7.468
17,256,248
-0.10(-1.27%)
May 28, 2015
7.601
7.623
7.497
7.564
13,988,760
-0.04(-0.58%)
May 27, 2015
7.557
7.612
7.538
7.608
11,723,987
+0.07(+0.98%)
May 26, 2015
7.534
7.557
7.483
7.534
14,663,542
-0.03(-0.39%)
May 22, 2015
7.586
7.564
7.564
7.564
9,429,217
-0.01(-0.20%)
May 21, 2015
7.564
7.638
7.534
7.579
18,310,660
-0.01(-0.19%)
May 20, 2015
7.668
7.686
7.564
7.594
12,742,505
-0.10(-1.25%)
May 19, 2015
7.579
7.705
7.571
7.690
21,339,412
+0.13(+1.76%)
May 18, 2015
7.416
7.586
7.409
7.557
20,169,088
+0.17(+2.30%)
May 15, 2015
7.549
7.564
7.357
7.386
25,374,032
-0.16(-2.06%)
May 14, 2015
7.623
7.631
7.520
7.542
20,044,912
-0.05(-0.68%)
May 13, 2015
7.512
7.616
7.460
7.594
20,009,704
+0.07(+0.88%)
May 12, 2015
7.423
7.586
7.394
7.527
29,388,288
+0.07(+0.99%)
May 11, 2015
7.364
7.460
7.342
7.453
16,953,770
+0.10(+1.41%)
May 08, 2015
7.357
7.386
7.283
7.349
27,557,264
+0.03(+0.40%)
May 07, 2015
7.312
7.372
7.238
7.320
20,864,468
-0.02(-0.30%)
May 06, 2015
7.379
7.401
7.268
7.342
19,294,906
+0.01(+0.10%)
May 05, 2015
7.357
7.505
7.335
7.335
35,493,668
-0.05(-0.70%)
May 04, 2015
7.290
7.394
7.283
7.386
16,593,017
+0.11(+1.53%)
May 01, 2015
7.298
7.335
7.216
7.275
15,927,091
+0.00(+0.00%)
Apr 30, 2015
7.246
7.335
7.216
7.275
29,833,470
+0.02(+0.31%)
Apr 29, 2015
7.113
7.320
7.098
7.253
23,635,292
+0.12(+1.66%)
Apr 28, 2015
7.076
7.157
7.053
7.135
16,404,052
+0.06(+0.84%)
Apr 27, 2015
7.120
7.172
7.076
7.076
14,691,105
-0.01(-0.21%)
Apr 24, 2015
7.142
7.172
7.068
7.090
14,996,358
-0.03(-0.42%)
Apr 23, 2015
7.157
7.179
7.098
7.120
14,586,020
-0.08(-1.13%)
Apr 22, 2015
7.039
7.216
7.024
7.201
24,980,370
+0.11(+1.57%)
Apr 21, 2015
7.216
7.305
7.068
7.090
41,164,040
-0.01(-0.10%)
Apr 20, 2015
7.127
7.157
7.053
7.098
20,073,742
+0.00(+0.00%)
Apr 17, 2015
7.135
7.157
7.076
7.098
17,555,290
-0.08(-1.13%)
Apr 16, 2015
7.194
7.201
7.105
7.179
25,855,898
-0.01(-0.10%)
Apr 15, 2015
7.068
7.216
7.031
7.187
26,920,854
+0.13(+1.78%)
Apr 14, 2015
7.090
7.105
7.024
7.061
28,366,750
-0.07(-1.04%)
Apr 13, 2015
7.090
7.164
7.087
7.135
20,123,624
+0.04(+0.52%)
Apr 10, 2015
7.142
7.172
7.061
7.098
24,013,138
-0.06(-0.83%)
Apr 09, 2015
7.127
7.187
7.083
7.157
23,555,412
+0.03(+0.42%)
Apr 08, 2015
7.120
7.198
7.105
7.127
26,719,058
+0.01(+0.10%)
Apr 07, 2015
7.061
7.179
7.053
7.120
16,026,184
+0.05(+0.73%)
Apr 06, 2015
6.868
7.098
6.868
7.068
19,056,656
-0.02(-0.31%)
Apr 02, 2015
7.039
7.090
7.090
7.090
26,339,330
+0.09(+1.27%)
Apr 01, 2015
6.994
7.016
6.905
7.002
26,156,242
+0.01(+0.11%)
Mar 31, 2015
6.876
6.994
6.839
6.994
34,745,592
+0.08(+1.18%)
Mar 30, 2015
6.891
6.950
6.883
6.913
15,349,972
+0.08(+1.19%)
Mar 27, 2015
6.913
6.920
6.794
6.831
20,779,916
-0.06(-0.86%)
Mar 26, 2015
6.854
6.931
6.787
6.891
26,079,010
+0.04(+0.65%)
Mar 25, 2015
6.979
6.979
6.839
6.846
20,194,148
-0.13(-1.91%)
Mar 24, 2015
7.061
7.068
6.957
6.979
22,570,722
-0.09(-1.26%)
Mar 23, 2015
7.120
7.157
7.009
7.068
20,217,446
-0.07(-0.93%)
Mar 20, 2015
7.061
7.135
7.009
7.135
35,723,888
+0.10(+1.47%)
Mar 19, 2015
7.164
7.179
6.861
7.031
52,294,228
-0.14(-1.96%)
Mar 18, 2015
7.312
7.386
7.068
7.172
41,170,592
-0.15(-2.02%)
Mar 17, 2015
7.283
7.335
7.194
7.320
25,742,190
+0.01(+0.10%)
Mar 16, 2015
7.335
7.379
7.224
7.312
18,227,290
-0.02(-0.30%)
Mar 13, 2015
7.298
7.372
7.261
7.335
27,390,682
+0.01(+0.20%)
Mar 12, 2015
7.305
7.372
7.246
7.320
44,400,428
+0.26(+3.67%)
Mar 11, 2015
7.053
7.098
7.031
7.061
13,941,228
+0.03(+0.42%)
Mar 10, 2015
7.097
7.112
7.031
7.031
22,628,726
-0.15(-2.15%)
Mar 09, 2015
7.153
7.259
7.149
7.186
14,970,736
+0.00(+0.00%)
Mar 06, 2015
7.164
7.348
7.127
7.186
27,175,716
+0.04(+0.62%)
Mar 05, 2015
7.031
7.149
6.958
7.142
13,707,000
+0.11(+1.57%)
Mar 04, 2015
7.039
7.083
7.083
7.031
10,675,250
-0.05(-0.73%)
Mar 03, 2015
7.083
7.127
7.046
7.083
15,691,093
-0.06(-0.82%)
Mar 02, 2015
7.075
7.149
7.024
7.142
10,667,497
+0.07(+0.94%)
Feb 27, 2015
7.061
7.112
7.046
7.075
10,976,187
-0.01(-0.10%)
Feb 26, 2015
7.075
7.120
7.024
7.083
14,166,114
+0.00(+0.00%)
Feb 25, 2015
7.127
7.127
7.053
7.083
10,444,403
-0.04(-0.52%)
Feb 24, 2015
7.039
7.164
7.039
7.120
17,281,582
+0.07(+1.05%)
Feb 23, 2015
7.061
7.090
6.980
7.046
16,068,849
-0.07(-0.93%)
Feb 20, 2015
6.994
7.120
6.928
7.112
13,864,093
+0.10(+1.36%)
Feb 19, 2015
6.980
7.039
6.891
7.016
13,932,585
+0.01(+0.21%)
Feb 18, 2015
7.127
7.112
6.980
7.002
15,017,283
-0.13(-1.76%)
Feb 17, 2015
6.987
7.127
6.950
7.127
18,079,470
+0.12(+1.68%)
Feb 13, 2015
7.039
7.009
7.009
7.009
14,810,456
-0.01(-0.21%)
Feb 12, 2015
6.928
7.061
6.884
7.024
22,092,258
+0.16(+2.36%)
Feb 11, 2015
6.854
6.921
6.818
6.862
22,100,826
-0.02(-0.32%)
Feb 10, 2015
6.928
6.972
6.821
6.884
18,244,850
-0.01(-0.11%)
Feb 09, 2015
6.935
6.958
6.854
6.891
24,558,404
-0.15(-2.09%)
Feb 06, 2015
6.987
7.149
6.950
7.039
45,039,492
+0.27(+3.91%)
Feb 05, 2015
6.693
6.803
6.693
6.774
19,450,530
+0.12(+1.77%)
Feb 04, 2015
6.678
6.759
6.656
6.656
23,367,776
-0.05(-0.77%)
Feb 03, 2015
6.589
6.729
6.589
6.707
25,333,218
+0.13(+2.02%)
Feb 02, 2015
6.464
6.597
6.405
6.575
29,040,150
+0.17(+2.64%)
Jan 30, 2015
6.398
6.553
6.383
6.405
26,916,924
-0.11(-1.69%)
Jan 29, 2015
6.420
6.538
6.398
6.516
29,478,366
+0.08(+1.26%)
Jan 28, 2015
6.670
6.678
6.427
6.435
28,732,714
-0.17(-2.56%)
Jan 27, 2015
6.604
6.685
6.538
6.604
26,108,330
-0.08(-1.21%)
Jan 26, 2015
6.626
6.722
6.604
6.685
28,590,442
+0.05(+0.78%)
Jan 23, 2015
6.744
6.818
6.623
6.634
29,978,910
-0.13(-1.96%)
Jan 22, 2015
6.457
6.840
6.450
6.766
42,363,252
+0.35(+5.51%)
Jan 21, 2015
6.479
6.516
6.383
6.413
36,620,988
-0.02(-0.34%)
Jan 20, 2015
6.523
6.678
6.324
6.435
67,551,600
-0.24(-3.64%)
Jan 16, 2015
6.612
6.740
6.553
6.678
55,855,372
+0.06(+0.89%)
Jan 15, 2015
6.678
6.759
6.553
6.619
33,764,560
-0.13(-1.86%)
Jan 14, 2015
6.803
6.854
6.685
6.744
33,413,964
-0.17(-2.45%)
Jan 13, 2015
7.075
7.149
6.862
6.913
25,735,542
-0.11(-1.57%)
Jan 12, 2015
7.178
7.208
6.987
7.024
23,394,460
-0.14(-1.95%)
Jan 09, 2015
7.377
7.385
7.134
7.164
20,322,908
-0.21(-2.89%)
Jan 08, 2015
7.340
7.392
7.296
7.377
19,149,228
+0.11(+1.52%)
Jan 07, 2015
7.311
7.333
7.175
7.267
19,642,684
+0.04(+0.61%)
Jan 06, 2015
7.443
7.451
7.193
7.223
30,084,052
-0.25(-3.35%)
Jan 05, 2015
7.701
7.731
7.445
7.473
17,110,662
-0.27(-3.43%)
Jan 02, 2015
7.841
7.863
7.628
7.738
12,981,595
-0.04(-0.47%)
Dec 31, 2014
7.907
7.775
7.775
7.775
8,460,576
-0.10(-1.31%)
Dec 30, 2014
7.878
7.929
7.826
7.878
10,759,030
-0.02(-0.28%)
Dec 29, 2014
7.841
7.974
7.826
7.900
13,842,743
+0.04(+0.47%)
Dec 26, 2014
7.856
7.915
7.834
7.863
8,846,494
+0.01(+0.09%)
Dec 24, 2014
7.871
7.856
7.856
7.856
6,593,411
+0.01(+0.09%)
Dec 23, 2014
7.767
7.889
7.742
7.848
15,442,727
+0.11(+1.43%)
Dec 22, 2014
7.716
7.745
7.650
7.738
11,580,906
+0.04(+0.57%)
Dec 19, 2014
7.723
7.767
7.686
7.694
23,628,864
+0.01(+0.10%)
Dec 18, 2014
7.591
7.694
7.583
7.686
27,053,698
+0.16(+2.15%)
Dec 17, 2014
7.340
7.532
7.304
7.524
29,328,734
+0.22(+3.02%)
Dec 16, 2014
7.193
7.399
7.164
7.304
36,620,832
+0.04(+0.61%)
Dec 15, 2014
7.407
7.429
7.237
7.259
21,423,908
-0.11(-1.50%)
Dec 12, 2014
7.421
7.473
7.348
7.370
17,934,524
-0.12(-1.57%)
Dec 11, 2014
7.473
7.591
7.443
7.488
20,109,032
+0.02(+0.30%)
Dec 10, 2014
7.620
7.694
7.451
7.466
22,803,244
-0.19(-2.50%)
Dec 09, 2014
7.503
7.664
7.474
7.657
22,009,560
+0.06(+0.77%)
Dec 08, 2014
7.584
7.716
7.532
7.598
24,916,988
+0.00(+0.00%)
Dec 05, 2014
7.474
7.584
7.452
7.598
33,075,604
+0.19(+2.57%)
Dec 04, 2014
7.298
7.408
7.247
7.408
25,937,390
+0.11(+1.51%)
Dec 03, 2014
7.217
7.313
7.181
7.298
13,197,338
+0.07(+1.01%)
Dec 02, 2014
7.137
7.276
7.137
7.225
21,161,900
+0.07(+0.92%)
Dec 01, 2014
7.335
7.343
7.129
7.159
23,613,220
-0.22(-2.98%)
Nov 28, 2014
7.437
7.466
7.364
7.379
9,527,513
-0.05(-0.69%)
Nov 26, 2014
7.437
7.430
7.430
7.430
12,499,467
+0.00(+0.00%)
Nov 25, 2014
7.474
7.481
7.401
7.430
14,114,368
-0.03(-0.39%)
Nov 24, 2014
7.401
7.474
7.401
7.459
13,856,360
+0.10(+1.39%)
Nov 21, 2014
7.423
7.466
7.357
7.357
14,764,079
+0.01(+0.10%)
Nov 20, 2014
7.342
7.349
7.276
7.349
19,731,300
-0.03(-0.40%)
Nov 19, 2014
7.401
7.419
7.320
7.379
14,233,608
-0.01(-0.20%)
Nov 18, 2014
7.386
7.434
7.386
7.393
10,837,341
-0.01(-0.10%)
Nov 17, 2014
7.415
7.426
7.371
7.401
14,055,746
-0.05(-0.69%)
Nov 14, 2014
7.430
7.488
7.423
7.452
17,410,088
+0.00(+0.00%)
Nov 13, 2014
7.466
7.496
7.401
7.452
15,793,663
-0.03(-0.39%)
Nov 12, 2014
7.437
7.481
7.401
7.481
16,853,462
+0.01(+0.20%)
Nov 11, 2014
7.496
7.536
7.445
7.466
11,266,487
-0.03(-0.39%)
Nov 10, 2014
7.474
7.496
7.430
7.496
16,687,611
+0.05(+0.69%)
Nov 07, 2014
7.437
7.488
7.393
7.445
23,709,854
-0.05(-0.68%)
Nov 06, 2014
7.408
7.525
7.335
7.496
26,596,816
+0.09(+1.19%)
Nov 05, 2014
7.386
7.430
7.335
7.408
27,328,844
+0.07(+1.00%)
Nov 04, 2014
7.357
7.386
7.276
7.335
21,328,812
-0.01(-0.20%)
Nov 03, 2014
7.247
7.386
7.239
7.349
23,481,578
+0.07(+1.01%)
Oct 31, 2014
7.232
7.305
7.203
7.276
23,255,858
+0.12(+1.74%)
Oct 30, 2014
7.122
7.217
7.071
7.151
20,204,492
+0.00(+0.00%)
Oct 29, 2014
7.034
7.203
7.020
7.151
24,009,388
+0.10(+1.35%)
Oct 28, 2014
6.895
7.071
6.895
7.056
17,883,538
+0.17(+2.45%)
Oct 27, 2014
6.895
6.917
6.844
6.888
16,755,273
-0.03(-0.42%)
Oct 24, 2014
6.917
6.954
6.836
6.917
21,988,516
+0.02(+0.32%)
Oct 23, 2014
6.880
6.968
6.858
6.895
27,198,082
+0.11(+1.62%)
Oct 22, 2014
6.741
6.858
6.734
6.785
45,817,344
+0.00(+0.00%)
Oct 21, 2014
6.756
6.895
6.697
6.785
58,622,972
+0.07(+1.09%)
Oct 20, 2014
6.653
6.785
6.653
6.712
30,197,194
+0.04(+0.66%)
Oct 17, 2014
6.697
6.778
6.624
6.668
34,657,652
+0.03(+0.44%)
Oct 16, 2014
6.565
6.679
6.543
6.639
43,445,196
-0.03(-0.44%)
Oct 15, 2014
6.792
6.814
6.485
6.668
41,727,960
-0.31(-4.41%)
Oct 14, 2014
6.983
7.034
6.932
6.976
28,182,176
+0.07(+0.95%)
Oct 13, 2014
7.056
7.115
6.910
6.910
27,228,654
-0.12(-1.67%)
Oct 10, 2014
7.115
7.217
7.027
7.027
21,618,308
-0.10(-1.34%)
Oct 09, 2014
7.254
7.283
7.122
7.122
26,856,654
-0.21(-2.80%)
Oct 08, 2014
7.210
7.342
7.195
7.327
24,789,312
+0.10(+1.42%)
Oct 07, 2014
7.335
7.342
7.225
7.225
33,734,244
-0.09(-1.20%)
Oct 06, 2014
7.423
7.430
7.313
7.313
12,521,930
-0.09(-1.19%)
Oct 03, 2014
7.335
7.415
7.327
7.401
21,528,532
+0.14(+1.92%)
Oct 02, 2014
7.247
7.305
7.159
7.261
17,209,122
+0.01(+0.20%)
Oct 01, 2014
7.349
7.364
7.217
7.247
21,527,514
-0.11(-1.49%)
Sep 30, 2014
7.386
7.430
7.313
7.357
19,463,898
-0.01(-0.20%)
Sep 29, 2014
7.327
7.423
7.320
7.371
14,200,546
-0.04(-0.59%)
Sep 26, 2014
7.386
7.445
7.371
7.415
17,370,388
+0.04(+0.60%)
Sep 25, 2014
7.437
7.452
7.335
7.371
15,569,259
-0.09(-1.18%)
Sep 24, 2014
7.452
7.488
7.371
7.459
19,309,462
+0.00(+0.00%)
Sep 23, 2014
7.554
7.598
7.459
7.459
15,700,891
-0.12(-1.55%)
Sep 22, 2014
7.664
7.672
7.562
7.576
19,458,480
-0.07(-0.96%)
Sep 19, 2014
7.774
7.789
7.606
7.650
21,482,032
-0.07(-0.95%)
Sep 18, 2014
7.650
7.789
7.635
7.723
29,547,210
+0.12(+1.54%)
Sep 17, 2014
7.481
7.701
7.466
7.606
34,922,032
+0.12(+1.67%)
Sep 16, 2014
7.496
7.565
7.474
7.481
16,683,046
-0.05(-0.68%)
Sep 15, 2014
7.554
7.598
7.481
7.532
20,145,826
-0.05(-0.68%)
Sep 12, 2014
7.554
7.635
7.532
7.584
33,698,560
+0.05(+0.68%)
Sep 11, 2014
7.430
7.540
7.430
7.532
17,248,572
+0.06(+0.78%)
Sep 10, 2014
7.298
7.496
7.291
7.474
23,439,876
+0.18(+2.51%)
Sep 09, 2014
7.371
7.393
7.291
7.291
16,551,247
-0.11(-1.48%)
Sep 08, 2014
7.378
7.407
7.342
7.400
10,267,961
+0.01(+0.10%)
Sep 05, 2014
7.378
7.400
7.305
7.393
10,367,221
+0.00(+0.00%)
Sep 04, 2014
7.407
7.480
7.393
7.393
14,924,248
+0.01(+0.20%)
Sep 03, 2014
7.451
7.487
7.364
7.378
25,011,064
-0.04(-0.59%)
Sep 02, 2014
7.422
7.491
7.364
7.422
22,196,156
+0.02(+0.30%)
Aug 29, 2014
7.378
7.400
7.400
7.400
10,028,478
+0.03(+0.40%)
Aug 28, 2014
7.385
7.400
7.349
7.371
8,212,043
-0.04(-0.49%)
Aug 27, 2014
7.495
7.502
7.393
7.407
8,338,530
-0.07(-0.97%)
Aug 26, 2014
7.458
7.517
7.429
7.480
15,151,952
+0.03(+0.39%)
Aug 25, 2014
7.407
7.466
7.393
7.451
9,589,747
+0.09(+1.19%)
Aug 22, 2014
7.364
7.466
7.334
7.364
10,695,076
-0.01(-0.20%)
Aug 21, 2014
7.261
7.422
7.247
7.378
16,461,988
+0.12(+1.61%)
Aug 20, 2014
7.203
7.283
7.203
7.261
10,320,158
+0.06(+0.81%)
Aug 19, 2014
7.269
7.313
7.196
7.203
15,930,127
-0.05(-0.70%)
Aug 18, 2014
7.181
7.305
7.159
7.254
13,538,717
+0.12(+1.74%)
Aug 15, 2014
7.240
7.309
7.101
7.130
24,193,352
-0.09(-1.21%)
Aug 14, 2014
7.218
7.269
7.189
7.218
11,023,777
-0.01(-0.10%)
Aug 13, 2014
7.123
7.240
7.123
7.225
23,451,600
+0.12(+1.75%)
Aug 12, 2014
7.079
7.152
7.079
7.101
8,909,582
+0.01(+0.21%)
Aug 11, 2014
7.159
7.167
7.079
7.087
11,354,910
-0.03(-0.41%)
Aug 08, 2014
7.108
7.112
7.043
7.116
18,148,334
+0.04(+0.51%)
Aug 07, 2014
7.210
7.210
7.035
7.079
17,434,028
-0.09(-1.32%)
Aug 06, 2014
7.159
7.287
7.138
7.174
16,860,496
-0.01(-0.10%)
Aug 05, 2014
7.196
7.291
7.152
7.181
14,921,607
-0.07(-0.91%)
Aug 04, 2014
7.298
7.342
7.167
7.247
17,549,618
-0.04(-0.50%)
Aug 01, 2014
7.349
7.384
7.196
7.283
19,839,758
-0.11(-1.48%)
Jul 31, 2014
7.458
7.502
7.371
7.393
20,409,038
-0.12(-1.55%)
Jul 30, 2014
7.473
7.560
7.436
7.509
13,991,285
+0.09(+1.18%)
Jul 29, 2014
7.436
7.487
7.400
7.422
14,577,172
-0.04(-0.59%)
Jul 28, 2014
7.546
7.560
7.444
7.466
13,909,327
-0.09(-1.16%)
Jul 25, 2014
7.473
7.568
7.473
7.553
16,344,637
+0.05(+0.68%)
Jul 24, 2014
7.378
7.524
7.364
7.502
21,358,690
+0.14(+1.88%)
Jul 23, 2014
7.349
7.436
7.326
7.364
21,402,896
+0.00(+0.00%)
Jul 22, 2014
7.524
7.546
7.247
7.364
37,512,044
-0.07(-0.88%)
Jul 21, 2014
7.473
7.473
7.371
7.429
37,175,920
-0.04(-0.59%)
Jul 18, 2014
7.502
7.535
7.422
7.473
22,263,144
+0.03(+0.39%)
Jul 17, 2014
7.713
7.728
7.422
7.444
31,710,516
-0.31(-3.95%)
Jul 16, 2014
7.867
7.867
7.735
7.750
14,312,799
-0.07(-0.93%)
Jul 15, 2014
7.779
7.867
7.765
7.823
14,652,889
+0.08(+1.04%)
Jul 14, 2014
7.808
7.830
7.728
7.743
8,068,350
+0.01(+0.09%)
Jul 11, 2014
7.662
7.794
7.626
7.735
14,555,855
+0.04(+0.57%)
Jul 10, 2014
7.633
7.743
7.597
7.692
16,719,796
-0.06(-0.75%)
Jul 09, 2014
7.728
7.786
7.721
7.750
11,345,285
+0.04(+0.57%)
Jul 08, 2014
7.816
7.845
7.684
7.706
12,626,045
-0.15(-1.86%)
Jul 07, 2014
7.896
7.896
7.823
7.852
13,707,727
-0.07(-0.92%)
Jul 03, 2014
7.874
7.925
7.925
7.925
7,509,768
+0.12(+1.59%)
Jul 02, 2014
7.859
7.903
7.794
7.801
9,384,201
-0.04(-0.56%)
Jul 01, 2014
7.794
7.918
7.786
7.845
12,845,563
+0.10(+1.32%)
Jun 30, 2014
7.735
7.816
7.735
7.743
12,282,801
-0.04(-0.47%)
Jun 27, 2014
7.786
7.837
7.743
7.779
13,804,812
-0.01(-0.09%)
Jun 26, 2014
7.786
7.801
7.670
7.786
13,288,869
+0.00(+0.00%)
Jun 25, 2014
7.699
7.812
7.604
7.786
19,806,584
+0.07(+0.95%)
Jun 24, 2014
7.779
7.845
7.713
7.713
16,069,563
-0.09(-1.21%)
Jun 23, 2014
7.859
7.867
7.757
7.808
23,264,574
-0.04(-0.56%)
Jun 20, 2014
7.845
7.896
7.757
7.852
41,680,776
+0.06(+0.75%)
Jun 19, 2014
7.830
7.859
7.735
7.794
13,256,373
-0.03(-0.37%)
Jun 18, 2014
7.837
7.863
7.779
7.823
19,711,630
-0.01(-0.09%)
Jun 17, 2014
7.706
7.903
7.699
7.830
19,965,668
+0.11(+1.42%)
Jun 16, 2014
7.786
7.801
7.692
7.721
19,892,114
-0.09(-1.12%)
Jun 13, 2014
7.750
7.830
7.699
7.808
24,278,958
+0.07(+0.94%)
Jun 12, 2014
7.830
7.874
7.699
7.735
16,056,763
-0.09(-1.12%)
Jun 11, 2014
7.881
7.888
7.786
7.823
13,777,871
-0.06(-0.74%)
Jun 10, 2014
7.910
7.910
7.765
7.881
14,456,504
+0.17(+2.16%)
Jun 06, 2014
7.700
7.758
7.663
7.714
12,630,506
+0.02(+0.28%)
Jun 05, 2014
7.642
7.714
7.547
7.692
22,754,826
+0.08(+1.05%)
Jun 04, 2014
7.547
7.660
7.518
7.613
30,857,966
+0.04(+0.48%)
Jun 03, 2014
7.475
7.613
7.439
7.576
19,709,268
+0.07(+0.97%)
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.