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
Natural Grocers By Vitamin Cottage Inc
(NY:
NGVC
)
21.58
+0.39 (+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 31, 2018
7.490
7.688
7.461
7.526
311,776
+0.02(+0.29%)
May 30, 2018
7.592
7.697
7.468
7.505
88,830
-0.04(-0.49%)
May 29, 2018
7.819
7.819
7.453
7.541
122,722
-0.30(-3.83%)
May 25, 2018
7.841
7.841
7.841
0
+0.11(+1.42%)
May 24, 2018
7.644
7.812
7.534
7.731
89,080
+0.04(+0.57%)
May 23, 2018
7.578
7.775
7.512
7.688
82,454
+0.04(+0.48%)
May 22, 2018
7.768
7.936
7.556
7.651
96,705
-0.13(-1.69%)
May 21, 2018
7.871
8.018
7.600
7.783
156,619
-0.08(-1.02%)
May 18, 2018
8.185
8.237
7.783
7.863
129,554
-0.29(-3.59%)
May 17, 2018
7.863
8.311
7.863
8.156
165,191
+0.19(+2.39%)
May 16, 2018
7.666
7.988
7.537
7.966
152,314
+0.40(+5.32%)
May 15, 2018
7.541
7.710
7.475
7.563
176,966
+0.03(+0.39%)
May 14, 2018
7.622
7.651
7.402
7.534
254,513
-0.18(-2.37%)
May 11, 2018
7.702
7.827
7.669
7.717
272,183
-0.04(-0.57%)
May 10, 2018
7.321
7.783
7.219
7.761
239,101
+0.51(+7.07%)
May 09, 2018
7.014
7.285
6.538
7.248
340,037
+0.23(+3.34%)
May 08, 2018
6.677
7.058
6.597
7.014
466,267
+0.34(+5.04%)
May 07, 2018
6.223
6.772
6.099
6.677
503,649
+0.45(+7.29%)
May 04, 2018
5.381
6.831
5.308
6.223
1,507,215
+1.17(+23.19%)
May 03, 2018
5.257
5.308
5.052
5.052
89,192
-0.21(-4.03%)
May 02, 2018
5.118
5.308
5.030
5.264
98,331
+0.15(+2.86%)
May 01, 2018
5.235
5.235
4.971
5.118
144,178
-0.12(-2.24%)
Apr 30, 2018
5.264
5.345
5.184
5.235
42,039
-0.01(-0.28%)
Apr 27, 2018
5.271
5.345
5.125
5.250
97,932
+0.00(+0.00%)
Apr 26, 2018
5.323
5.425
5.235
5.250
72,172
-0.07(-1.38%)
Apr 25, 2018
5.293
5.381
5.213
5.323
46,194
+0.01(+0.14%)
Apr 24, 2018
5.271
5.502
5.220
5.315
73,026
+0.04(+0.69%)
Apr 23, 2018
5.645
5.645
5.250
5.279
78,615
-0.35(-6.24%)
Apr 20, 2018
5.747
5.872
5.616
5.630
69,744
-0.15(-2.66%)
Apr 19, 2018
5.850
5.857
5.564
5.784
77,772
-0.07(-1.25%)
Apr 18, 2018
5.703
5.992
5.696
5.857
109,909
+0.23(+4.03%)
Apr 17, 2018
5.367
5.725
5.242
5.630
117,405
+0.32(+6.07%)
Apr 16, 2018
5.213
5.363
5.096
5.308
70,432
+0.11(+2.11%)
Apr 13, 2018
5.286
5.286
5.052
5.198
124,485
-0.09(-1.66%)
Apr 12, 2018
5.301
5.359
5.206
5.286
53,273
+0.01(+0.28%)
Apr 11, 2018
5.213
5.345
5.169
5.271
67,321
+0.04(+0.84%)
Apr 10, 2018
5.176
5.257
5.132
5.228
64,714
+0.08(+1.56%)
Apr 09, 2018
5.198
5.235
5.118
5.147
83,084
-0.03(-0.57%)
Apr 06, 2018
5.140
5.308
5.132
5.176
67,766
+0.02(+0.43%)
Apr 05, 2018
5.198
5.206
5.081
5.154
114,437
-0.01(-0.28%)
Apr 04, 2018
5.110
5.235
5.088
5.169
44,014
+0.01(+0.28%)
Apr 03, 2018
5.125
5.191
5.103
5.154
73,254
+0.07(+1.30%)
Apr 02, 2018
5.162
5.250
5.030
5.088
153,311
-0.15(-2.93%)
Mar 29, 2018
5.242
5.242
5.242
0
+0.01(+0.14%)
Mar 28, 2018
5.213
5.381
5.169
5.235
58,056
+0.02(+0.42%)
Mar 27, 2018
5.257
5.308
5.132
5.213
57,331
+0.01(+0.14%)
Mar 26, 2018
5.396
5.396
5.103
5.206
87,181
-0.15(-2.74%)
Mar 23, 2018
5.469
5.594
5.323
5.352
68,716
-0.10(-1.75%)
Mar 22, 2018
5.433
5.476
5.367
5.447
63,981
+0.00(+0.00%)
Mar 21, 2018
5.528
5.606
5.374
5.447
88,339
-0.11(-1.98%)
Mar 20, 2018
5.476
5.601
5.392
5.557
83,584
+0.10(+1.74%)
Mar 19, 2018
5.476
5.506
5.330
5.462
81,934
-0.02(-0.40%)
Mar 16, 2018
5.403
5.572
5.381
5.484
133,892
+0.07(+1.35%)
Mar 15, 2018
5.608
5.681
5.403
5.411
69,596
-0.16(-2.89%)
Mar 14, 2018
5.440
5.652
5.440
5.572
102,055
+0.13(+2.42%)
Mar 13, 2018
5.689
5.751
5.345
5.440
117,129
-0.25(-4.38%)
Mar 12, 2018
5.447
5.740
5.315
5.689
122,036
+0.23(+4.16%)
Mar 09, 2018
5.176
5.498
5.176
5.462
142,191
+0.34(+6.57%)
Mar 08, 2018
5.359
5.455
5.096
5.125
119,396
-0.23(-4.37%)
Mar 07, 2018
5.337
5.359
92,134
-0.25(-4.44%)
Mar 06, 2018
5.286
5.630
5.286
5.608
115,028
+0.32(+6.09%)
Mar 05, 2018
5.315
5.440
5.250
5.286
91,597
-0.03(-0.55%)
Mar 02, 2018
5.096
5.339
5.096
5.315
83,252
+0.18(+3.57%)
Mar 01, 2018
5.118
5.286
5.096
5.132
92,229
+0.04(+0.86%)
Feb 28, 2018
5.250
5.337
5.030
5.088
145,130
-0.15(-2.93%)
Feb 27, 2018
5.389
5.491
5.176
5.242
106,192
-0.14(-2.58%)
Feb 26, 2018
5.088
5.411
5.074
5.381
108,789
+0.29(+5.60%)
Feb 23, 2018
5.125
5.162
5.045
5.096
218,400
-0.03(-0.57%)
Feb 22, 2018
5.118
5.176
5.015
5.125
152,389
+0.01(+0.14%)
Feb 21, 2018
5.045
5.125
5.023
5.118
146,905
+0.09(+1.75%)
Feb 20, 2018
5.176
5.180
4.927
5.030
201,437
-0.18(-3.38%)
Feb 16, 2018
5.206
5.206
5.206
0
+0.13(+2.60%)
Feb 15, 2018
5.052
5.089
5.015
5.074
137,395
+0.02(+0.43%)
Feb 14, 2018
4.993
5.213
4.993
5.052
113,078
+0.00(+0.00%)
Feb 13, 2018
4.957
5.081
4.957
5.052
114,773
+0.06(+1.17%)
Feb 12, 2018
5.052
5.162
4.935
4.993
335,046
-0.32(-6.06%)
Feb 09, 2018
5.323
5.396
5.096
5.315
166,554
+0.02(+0.41%)
Feb 08, 2018
5.176
5.315
5.096
5.293
175,450
+0.12(+2.41%)
Feb 07, 2018
5.301
5.301
5.015
5.169
259,609
-0.16(-3.02%)
Feb 06, 2018
4.986
5.367
4.869
5.330
237,334
+0.11(+2.10%)
Feb 05, 2018
4.840
5.490
4.840
5.220
433,452
+0.38(+7.87%)
Feb 02, 2018
5.052
5.535
4.525
4.840
1,523,908
-1.77(-26.80%)
Feb 01, 2018
6.245
6.699
6.070
6.611
255,120
+0.31(+5.00%)
Jan 31, 2018
6.406
6.465
6.172
6.296
626,949
+0.30(+5.01%)
Jan 30, 2018
5.923
6.048
5.923
5.996
111,226
+0.03(+0.49%)
Jan 29, 2018
6.011
6.091
5.865
5.967
129,443
-0.10(-1.69%)
Jan 26, 2018
6.113
6.150
6.048
6.070
68,283
-0.04(-0.72%)
Jan 25, 2018
6.187
6.200
6.099
6.113
115,484
-0.06(-0.95%)
Jan 24, 2018
6.289
6.355
6.150
6.172
184,626
-0.08(-1.29%)
Jan 23, 2018
6.223
6.267
6.128
6.253
69,119
+0.02(+0.35%)
Jan 22, 2018
6.201
6.406
6.201
6.231
91,986
-0.02(-0.35%)
Jan 19, 2018
6.121
6.322
6.121
6.253
67,174
+0.09(+1.43%)
Jan 18, 2018
6.143
6.231
6.091
6.165
69,759
-0.02(-0.36%)
Jan 17, 2018
6.289
6.311
6.099
6.187
70,665
-0.08(-1.28%)
Jan 16, 2018
6.179
6.384
6.070
6.267
638,188
+0.17(+2.76%)
Jan 12, 2018
6.099
6.099
6.099
0
-0.07(-1.07%)
Jan 11, 2018
5.967
6.172
5.894
6.165
70,910
+0.20(+3.31%)
Jan 10, 2018
6.011
6.018
5.821
5.967
155,477
-0.11(-1.81%)
Jan 09, 2018
6.194
6.223
6.048
6.077
89,413
-0.09(-1.43%)
Jan 08, 2018
6.201
6.221
5.967
6.165
217,379
-0.07(-1.06%)
Jan 05, 2018
6.318
6.480
6.209
6.231
162,397
-0.12(-1.85%)
Jan 04, 2018
6.494
6.516
6.106
6.348
147,654
-0.15(-2.25%)
Jan 03, 2018
6.523
6.589
6.480
6.494
90,306
-0.03(-0.45%)
Jan 02, 2018
6.582
6.604
6.487
6.523
172,622
-0.01(-0.22%)
Dec 29, 2017
6.538
6.538
6.538
0
-0.01(-0.22%)
Dec 28, 2017
6.560
6.575
6.450
6.553
72,825
+0.02(+0.34%)
Dec 27, 2017
6.589
6.626
6.487
6.531
135,998
-0.05(-0.78%)
Dec 26, 2017
6.531
6.736
6.501
6.582
104,017
+0.06(+0.90%)
Dec 22, 2017
6.604
6.626
6.494
6.523
168,234
-0.01(-0.22%)
Dec 21, 2017
6.458
6.582
6.436
6.538
190,451
+0.13(+2.06%)
Dec 20, 2017
6.619
6.619
6.414
6.406
104,424
-0.19(-2.89%)
Dec 19, 2017
6.685
6.685
6.465
6.597
267,228
-0.10(-1.53%)
Dec 18, 2017
6.604
6.787
6.523
6.699
283,001
+0.15(+2.35%)
Dec 15, 2017
6.201
6.626
6.133
6.545
340,093
+0.41(+6.68%)
Dec 14, 2017
6.253
6.253
6.033
6.135
173,509
-0.09(-1.41%)
Dec 13, 2017
5.857
6.223
5.806
6.223
280,169
+0.33(+5.59%)
Dec 12, 2017
6.128
6.150
5.828
5.894
204,403
-0.20(-3.25%)
Dec 11, 2017
6.033
6.180
6.027
6.091
111,318
+0.05(+0.85%)
Dec 08, 2017
6.216
6.223
5.974
6.040
217,529
+0.00(+0.00%)
Dec 07, 2017
6.070
6.282
6.070
211,375
+0.00(+0.00%)
Dec 06, 2017
5.879
6.121
5.879
6.077
162,211
+0.18(+2.98%)
Dec 05, 2017
6.004
6.209
5.857
5.901
327,918
-0.11(-1.83%)
Dec 04, 2017
5.806
6.033
5.806
6.011
395,266
+0.26(+4.59%)
Dec 01, 2017
5.711
5.769
5.572
5.747
232,930
-0.01(-0.13%)
Nov 30, 2017
5.857
5.952
5.663
5.755
593,358
-0.04(-0.76%)
Nov 29, 2017
5.718
5.960
5.718
5.799
234,965
+0.12(+2.19%)
Nov 28, 2017
5.660
5.784
5.542
5.674
191,121
+0.04(+0.78%)
Nov 27, 2017
5.176
5.755
5.162
5.630
381,781
+0.48(+9.23%)
Nov 24, 2017
5.198
5.447
5.088
5.154
185,460
-0.01(-0.14%)
Nov 22, 2017
4.700
5.213
4.700
5.162
280,941
+0.45(+9.64%)
Nov 21, 2017
4.686
4.814
4.561
4.708
341,811
+0.06(+1.26%)
Nov 20, 2017
4.547
4.920
4.400
4.649
554,075
+0.07(+1.60%)
Nov 17, 2017
4.283
4.781
4.071
4.576
1,197,886
+0.70(+17.92%)
Nov 16, 2017
3.617
3.932
3.617
3.880
417,337
+0.31(+8.83%)
Nov 15, 2017
3.727
3.727
3.536
3.566
787,617
-0.17(-4.51%)
Nov 14, 2017
3.822
3.910
3.595
3.734
323,829
-0.08(-2.11%)
Nov 13, 2017
3.866
3.917
3.796
3.814
116,216
-0.09(-2.25%)
Nov 10, 2017
3.822
4.005
3.822
3.902
167,261
+0.10(+2.70%)
Nov 09, 2017
3.756
3.814
3.727
3.800
58,478
+0.02(+0.58%)
Nov 08, 2017
3.705
3.807
3.661
3.778
147,117
+0.04(+0.98%)
Nov 07, 2017
3.807
3.932
3.602
3.741
137,439
-0.10(-2.67%)
Nov 06, 2017
3.668
3.880
3.631
3.844
469,578
+0.21(+5.85%)
Nov 03, 2017
3.646
3.712
3.617
3.631
141,523
-0.01(-0.20%)
Nov 02, 2017
3.639
3.697
3.573
3.639
174,999
+0.02(+0.61%)
Nov 01, 2017
3.588
3.712
3.580
3.617
91,594
+0.02(+0.61%)
Oct 31, 2017
3.536
3.646
3.516
3.595
150,637
+0.02(+0.61%)
Oct 30, 2017
3.558
3.639
3.514
3.573
126,838
+0.04(+1.04%)
Oct 27, 2017
3.675
3.683
3.514
3.536
174,396
-0.17(-4.55%)
Oct 26, 2017
3.741
3.807
3.668
3.705
95,425
-0.04(-0.98%)
Oct 25, 2017
3.807
3.814
3.683
3.741
103,767
-0.07(-1.73%)
Oct 24, 2017
3.822
3.873
3.793
3.807
133,886
-0.01(-0.38%)
Oct 23, 2017
3.829
3.841
3.771
3.822
123,395
-0.03(-0.76%)
Oct 20, 2017
3.807
3.924
3.778
3.851
208,614
+0.07(+1.74%)
Oct 19, 2017
3.668
3.793
3.661
3.785
160,784
+0.09(+2.38%)
Oct 18, 2017
3.580
3.793
3.551
3.697
270,809
+0.13(+3.70%)
Oct 17, 2017
3.771
3.822
3.506
3.566
577,169
-0.21(-5.44%)
Oct 16, 2017
4.188
4.217
3.763
3.771
299,211
-0.39(-9.33%)
Oct 13, 2017
4.093
4.217
4.085
4.159
174,810
+0.07(+1.79%)
Oct 12, 2017
4.071
4.140
3.983
4.085
125,119
+0.01(+0.36%)
Oct 11, 2017
4.159
4.268
4.027
4.071
287,455
-0.04(-1.07%)
Oct 10, 2017
4.056
4.239
4.056
4.115
138,936
+0.07(+1.81%)
Oct 09, 2017
4.151
4.262
4.027
4.041
237,903
-0.11(-2.65%)
Oct 06, 2017
4.188
4.232
4.115
4.151
86,843
-0.07(-1.56%)
Oct 05, 2017
4.195
4.290
4.171
4.217
153,707
+0.02(+0.52%)
Oct 04, 2017
4.181
4.224
4.144
4.195
151,496
+0.02(+0.53%)
Oct 03, 2017
4.056
4.217
4.034
4.173
183,943
+0.15(+3.64%)
Oct 02, 2017
4.085
4.115
3.990
4.027
160,736
-0.06(-1.43%)
Sep 29, 2017
3.976
4.107
3.961
4.085
298,992
+0.11(+2.76%)
Sep 28, 2017
4.232
4.276
3.961
3.976
259,510
-0.31(-7.34%)
Sep 27, 2017
4.159
4.305
4.115
4.290
135,689
+0.16(+3.90%)
Sep 26, 2017
4.085
4.159
4.056
4.129
140,974
+0.01(+0.18%)
Sep 25, 2017
4.041
4.173
4.041
4.122
159,709
+0.08(+1.99%)
Sep 22, 2017
4.034
4.159
4.005
4.041
131,700
+0.02(+0.55%)
Sep 21, 2017
4.056
4.093
3.983
4.019
158,023
-0.05(-1.26%)
Sep 20, 2017
4.027
4.122
3.976
4.071
142,491
+0.04(+1.09%)
Sep 19, 2017
4.041
4.188
3.972
4.027
220,546
-0.01(-0.18%)
Sep 18, 2017
4.085
4.151
3.968
4.034
165,598
-0.06(-1.43%)
Sep 15, 2017
4.071
4.246
3.983
4.093
240,422
+0.04(+1.09%)
Sep 14, 2017
4.137
4.173
4.034
4.049
127,718
-0.10(-2.30%)
Sep 13, 2017
4.100
4.254
4.100
4.144
128,446
+0.04(+0.89%)
Sep 12, 2017
4.166
4.268
4.079
4.107
178,836
-0.04(-1.06%)
Sep 11, 2017
4.093
4.283
4.078
4.151
283,574
+0.06(+1.43%)
Sep 08, 2017
4.232
4.232
3.990
4.093
227,429
-0.15(-3.62%)
Sep 07, 2017
4.005
4.268
4.005
4.246
267,448
+0.21(+5.26%)
Sep 06, 2017
4.034
4.115
3.961
4.034
313,164
+0.00(+0.00%)
Sep 05, 2017
4.298
4.393
4.027
4.034
345,763
-0.25(-5.81%)
Sep 01, 2017
4.137
4.290
4.100
4.283
139,992
+0.17(+4.09%)
Aug 31, 2017
4.181
4.203
4.046
4.115
350,824
-0.06(-1.40%)
Aug 30, 2017
4.298
4.312
4.173
4.173
177,216
-0.13(-3.06%)
Aug 29, 2017
4.429
4.510
4.181
4.305
363,622
-0.12(-2.81%)
Aug 28, 2017
4.539
4.653
4.429
4.429
145,537
-0.11(-2.42%)
Aug 25, 2017
4.356
4.598
4.356
4.539
240,225
+0.19(+4.38%)
Aug 24, 2017
4.656
4.715
4.312
4.349
155,602
-0.31(-6.75%)
Aug 23, 2017
4.466
4.678
4.444
4.664
172,854
+0.18(+3.92%)
Aug 22, 2017
4.517
4.532
4.422
4.488
156,955
-0.03(-0.65%)
Aug 21, 2017
4.459
4.576
4.327
4.517
198,381
+0.05(+1.15%)
Aug 18, 2017
4.393
4.510
4.356
4.466
115,705
+0.04(+0.99%)
Aug 17, 2017
4.371
4.459
4.349
4.422
131,930
+0.02(+0.50%)
Aug 16, 2017
4.400
4.455
4.371
4.400
127,359
+0.01(+0.17%)
Aug 15, 2017
4.364
4.569
4.312
4.393
196,554
+0.08(+1.87%)
Aug 14, 2017
4.693
4.715
4.290
4.312
150,134
-0.37(-7.97%)
Aug 11, 2017
4.517
4.715
4.356
4.686
400,944
+0.13(+2.89%)
Aug 10, 2017
4.386
4.605
4.386
4.554
426,248
+0.24(+5.60%)
Aug 09, 2017
4.371
4.393
4.298
4.312
473,881
-0.08(-1.83%)
Aug 08, 2017
4.393
4.561
4.320
4.393
634,655
+0.04(+0.84%)
Aug 07, 2017
4.210
4.451
4.166
4.356
1,077,328
+0.23(+5.68%)
Aug 04, 2017
4.942
5.045
4.027
4.122
3,062,256
-2.10(-33.76%)
Aug 03, 2017
6.289
6.326
6.157
6.223
171,803
-0.08(-1.28%)
Aug 02, 2017
6.362
6.501
6.231
6.304
68,510
-0.07(-1.03%)
Aug 01, 2017
6.370
6.377
6.304
6.370
91,775
-0.08(-1.25%)
Jul 31, 2017
6.333
6.480
6.260
6.450
79,014
+0.10(+1.50%)
Jul 28, 2017
6.245
6.458
6.236
6.355
131,070
+0.07(+1.17%)
Jul 27, 2017
6.048
6.348
6.048
6.282
262,224
+0.26(+4.38%)
Jul 26, 2017
5.989
6.091
5.974
6.018
58,877
+0.02(+0.37%)
Jul 25, 2017
5.930
6.062
5.894
5.996
86,128
+0.07(+1.24%)
Jul 24, 2017
5.967
6.026
5.901
5.923
61,618
-0.07(-1.22%)
Jul 21, 2017
6.040
6.040
5.872
5.996
185,276
+0.02(+0.37%)
Jul 20, 2017
6.077
6.143
5.938
5.974
87,412
-0.05(-0.85%)
Jul 19, 2017
5.901
6.113
5.879
6.026
129,204
+0.12(+2.11%)
Jul 18, 2017
5.799
5.923
5.689
5.901
97,084
+0.09(+1.51%)
Jul 17, 2017
5.755
5.879
5.689
5.813
114,015
+0.05(+0.89%)
Jul 14, 2017
5.850
5.923
5.703
5.762
84,142
-0.10(-1.63%)
Jul 13, 2017
5.777
5.908
5.689
5.857
228,172
+0.07(+1.14%)
Jul 12, 2017
5.769
5.879
5.762
5.791
82,567
+0.05(+0.89%)
Jul 11, 2017
5.821
5.843
5.696
5.740
95,425
-0.04(-0.76%)
Jul 10, 2017
5.996
5.996
5.777
5.784
136,603
-0.16(-2.71%)
Jul 07, 2017
5.857
6.070
5.850
5.945
230,054
+0.12(+2.01%)
Jul 06, 2017
5.989
6.011
5.806
5.828
163,313
-0.13(-2.21%)
Jul 05, 2017
6.113
6.172
5.857
5.960
149,905
-0.19(-3.10%)
Jul 03, 2017
6.026
6.223
5.945
6.150
103,793
+0.10(+1.57%)
Jun 30, 2017
6.033
6.128
5.945
6.055
280,567
+0.02(+0.36%)
Jun 29, 2017
5.930
6.296
5.916
6.033
374,656
+0.14(+2.36%)
Jun 28, 2017
5.982
6.077
5.879
5.894
746,555
-0.07(-1.11%)
Jun 27, 2017
5.989
6.040
5.894
5.960
223,472
+0.00(+0.00%)
Jun 26, 2017
5.901
6.070
5.799
5.960
166,724
+0.10(+1.75%)
Jun 23, 2017
5.916
6.004
5.799
5.857
453,956
-0.10(-1.72%)
Jun 22, 2017
6.091
6.106
5.930
5.960
196,872
-0.14(-2.28%)
Jun 21, 2017
6.150
6.190
6.048
6.099
101,214
-0.09(-1.42%)
Jun 20, 2017
6.296
6.296
6.121
6.187
85,321
-0.11(-1.74%)
Jun 19, 2017
6.523
6.523
6.150
6.296
204,823
-0.10(-1.49%)
Jun 16, 2017
6.077
6.670
5.879
6.392
437,239
-0.18(-2.68%)
Jun 15, 2017
6.582
6.663
6.516
6.567
161,270
-0.07(-1.10%)
Jun 14, 2017
6.919
6.963
6.545
6.641
1,369,352
-0.29(-4.22%)
Jun 13, 2017
6.846
6.970
6.772
6.933
86,776
+0.06(+0.85%)
Jun 12, 2017
6.882
6.993
6.831
6.875
166,985
-0.08(-1.16%)
Jun 09, 2017
6.926
7.131
6.868
6.955
111,680
+0.04(+0.53%)
Jun 08, 2017
7.116
7.138
6.911
6.919
212,673
-0.22(-3.08%)
Jun 07, 2017
7.197
7.197
7.065
7.138
46,176
-0.05(-0.71%)
Jun 06, 2017
7.446
7.753
7.168
7.190
124,645
-0.29(-3.91%)
Jun 05, 2017
7.651
7.746
7.475
7.483
119,699
-0.18(-2.39%)
Jun 02, 2017
7.424
7.680
7.424
7.666
136,130
+0.28(+3.77%)
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.