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
GX Superincome Preferred ETF
(NY:
SPFF
)
9.215
+0.075 (+0.82%)
Official Closing Price
Updated: 8:00 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, 2019
8.489
8.502
8.458
8.460
66,317
-0.04(-0.43%)
May 30, 2019
8.518
8.518
8.482
8.496
26,392
+0.01(+0.09%)
May 29, 2019
8.489
8.511
8.489
8.489
57,025
+0.00(+0.00%)
May 28, 2019
8.518
8.518
8.482
8.489
80,860
-0.01(-0.17%)
May 24, 2019
8.496
8.533
8.474
8.504
50,793
+0.01(+0.17%)
May 23, 2019
8.540
8.548
8.489
8.489
61,289
-0.01(-0.09%)
May 22, 2019
8.504
8.533
8.489
8.496
127,158
+0.00(+0.00%)
May 21, 2019
8.489
8.504
8.482
8.496
71,175
+0.03(+0.35%)
May 20, 2019
8.496
8.504
8.467
8.467
75,446
-0.04(-0.43%)
May 17, 2019
8.511
8.534
8.496
8.504
184,652
-0.02(-0.26%)
May 16, 2019
8.482
8.533
8.482
8.526
136,659
+0.01(+0.09%)
May 15, 2019
8.467
8.518
8.467
8.518
57,780
+0.04(+0.43%)
May 14, 2019
8.474
8.482
8.445
8.482
135,708
+0.02(+0.26%)
May 13, 2019
8.452
8.471
8.445
8.460
62,882
-0.02(-0.26%)
May 10, 2019
8.496
8.496
8.460
8.482
50,112
+0.01(+0.08%)
May 09, 2019
8.467
8.489
8.452
8.474
93,705
-0.02(-0.26%)
May 08, 2019
8.467
8.496
8.467
8.496
37,804
+0.01(+0.17%)
May 07, 2019
8.460
8.511
8.460
8.482
67,422
-0.02(-0.26%)
May 06, 2019
8.518
8.518
8.489
8.504
74,439
-0.01(-0.17%)
May 03, 2019
8.474
8.526
8.474
8.518
154,422
+0.04(+0.52%)
May 02, 2019
8.504
8.511
8.460
8.475
395,802
-0.02(-0.19%)
May 01, 2019
8.431
8.504
8.424
8.491
247,667
+0.05(+0.54%)
Apr 30, 2019
8.475
8.497
8.438
8.446
383,174
-0.03(-0.34%)
Apr 29, 2019
8.482
8.482
8.460
8.475
76,703
+0.01(+0.17%)
Apr 26, 2019
8.482
8.504
8.453
8.460
129,211
-0.02(-0.26%)
Apr 25, 2019
8.526
8.526
8.482
8.482
78,006
-0.01(-0.09%)
Apr 24, 2019
8.526
8.537
8.489
8.489
188,020
-0.03(-0.34%)
Apr 23, 2019
8.519
8.526
8.504
8.519
97,275
+0.01(+0.09%)
Apr 22, 2019
8.482
8.511
8.482
8.511
319,585
-0.00(-0.03%)
Apr 18, 2019
8.541
8.541
8.489
8.514
191,216
-0.02(-0.19%)
Apr 17, 2019
8.541
8.563
8.526
8.530
78,374
+0.00(+0.04%)
Apr 16, 2019
8.526
8.562
8.526
8.526
79,240
-0.02(-0.26%)
Apr 15, 2019
8.533
8.555
8.519
8.548
95,542
+0.02(+0.26%)
Apr 12, 2019
8.555
8.562
8.519
8.526
141,256
-0.01(-0.17%)
Apr 11, 2019
8.526
8.548
8.526
8.541
80,635
+0.01(+0.17%)
Apr 10, 2019
8.519
8.548
8.519
8.526
237,041
+0.01(+0.09%)
Apr 09, 2019
8.570
8.570
8.511
8.519
69,334
-0.03(-0.33%)
Apr 08, 2019
8.548
8.562
8.505
8.547
57,804
-0.02(-0.26%)
Apr 05, 2019
8.519
8.577
8.511
8.570
221,466
+0.02(+0.26%)
Apr 04, 2019
8.511
8.548
8.511
8.548
86,951
+0.01(+0.17%)
Apr 03, 2019
8.548
8.548
8.482
8.533
267,859
+0.01(+0.08%)
Apr 02, 2019
8.497
8.526
8.454
8.526
139,760
+0.06(+0.69%)
Apr 01, 2019
8.439
8.497
8.439
8.468
238,246
+0.03(+0.34%)
Mar 29, 2019
8.417
8.446
8.403
8.439
189,715
+0.01(+0.09%)
Mar 28, 2019
8.439
8.439
8.410
8.432
33,216
+0.01(+0.17%)
Mar 27, 2019
8.410
8.439
8.395
8.417
71,928
+0.01(+0.09%)
Mar 26, 2019
8.425
8.425
8.410
8.410
65,429
+0.01(+0.08%)
Mar 25, 2019
8.432
8.446
8.403
8.403
222,444
-0.03(-0.34%)
Mar 22, 2019
8.446
8.457
8.417
8.432
131,934
-0.04(-0.43%)
Mar 21, 2019
8.468
8.468
8.435
8.468
117,768
+0.03(+0.34%)
Mar 20, 2019
8.432
8.449
8.403
8.439
111,485
-0.01(-0.17%)
Mar 19, 2019
8.468
8.493
8.446
8.454
101,442
-0.01(-0.13%)
Mar 18, 2019
8.439
8.475
8.439
8.464
63,382
+0.02(+0.20%)
Mar 15, 2019
8.403
8.456
8.403
8.448
141,977
+0.01(+0.08%)
Mar 14, 2019
8.432
8.454
8.432
8.441
26,316
-0.02(-0.19%)
Mar 13, 2019
8.461
8.483
8.425
8.457
378,452
+0.02(+0.29%)
Mar 12, 2019
8.425
8.461
8.410
8.432
283,322
+0.00(+0.04%)
Mar 11, 2019
8.417
8.432
8.395
8.428
164,723
+0.00(+0.04%)
Mar 08, 2019
8.410
8.439
8.403
8.425
131,796
-0.01(-0.09%)
Mar 07, 2019
8.446
8.446
8.417
8.432
103,606
-0.01(-0.14%)
Mar 06, 2019
8.541
8.541
8.432
8.443
77,436
+0.01(+0.14%)
Mar 05, 2019
8.483
8.483
8.425
8.432
135,307
-0.00(-0.05%)
Mar 04, 2019
8.439
8.447
8.404
8.436
134,771
+0.03(+0.30%)
Mar 01, 2019
8.360
8.447
8.353
8.410
1,000,455
+0.05(+0.61%)
Feb 28, 2019
8.360
8.382
8.353
8.360
114,616
-0.02(-0.26%)
Feb 27, 2019
8.374
8.382
8.360
8.382
70,177
+0.01(+0.09%)
Feb 26, 2019
8.382
8.382
8.360
8.374
78,926
-0.01(-0.09%)
Feb 25, 2019
8.316
8.410
8.316
8.382
121,785
+0.00(+0.00%)
Feb 22, 2019
8.389
8.389
8.367
8.382
49,089
+0.01(+0.09%)
Feb 21, 2019
8.396
8.396
8.353
8.374
59,160
-0.01(-0.09%)
Feb 20, 2019
8.367
8.403
8.367
8.382
353,015
+0.01(+0.17%)
Feb 19, 2019
8.331
8.382
8.331
8.367
145,936
+0.01(+0.17%)
Feb 15, 2019
8.288
8.374
8.288
8.353
172,435
+0.04(+0.52%)
Feb 14, 2019
8.288
8.309
8.281
8.309
38,682
+0.00(+0.01%)
Feb 13, 2019
8.280
8.309
8.280
8.309
61,205
+0.01(+0.16%)
Feb 12, 2019
8.316
8.316
8.266
8.296
55,919
+0.04(+0.45%)
Feb 11, 2019
8.237
8.280
8.237
8.259
59,124
+0.01(+0.18%)
Feb 08, 2019
8.251
8.266
8.237
8.244
73,011
-0.01(-0.09%)
Feb 07, 2019
8.259
8.276
8.244
8.251
53,756
-0.05(-0.61%)
Feb 06, 2019
8.288
8.307
8.273
8.302
125,660
-0.01(-0.17%)
Feb 05, 2019
8.288
8.316
8.273
8.316
73,682
+0.05(+0.63%)
Feb 04, 2019
8.250
8.279
8.250
8.265
58,826
+0.00(+0.00%)
Feb 01, 2019
8.279
8.315
8.265
8.265
185,319
-0.04(-0.43%)
Jan 31, 2019
8.301
8.329
8.290
8.301
124,045
+0.02(+0.26%)
Jan 30, 2019
8.265
8.308
8.255
8.279
56,118
+0.04(+0.44%)
Jan 29, 2019
8.207
8.265
8.207
8.243
104,109
+0.00(+0.05%)
Jan 28, 2019
8.272
8.272
8.207
8.239
196,499
-0.01(-0.14%)
Jan 25, 2019
8.200
8.250
8.200
8.250
66,314
+0.05(+0.57%)
Jan 24, 2019
8.157
8.214
8.157
8.204
44,446
+0.03(+0.31%)
Jan 23, 2019
8.178
8.186
8.164
8.178
54,530
+0.00(+0.00%)
Jan 22, 2019
8.193
8.200
8.158
8.178
91,716
+0.00(+0.00%)
Jan 18, 2019
8.193
8.200
8.157
8.178
51,299
+0.03(+0.31%)
Jan 17, 2019
8.114
8.156
8.114
8.153
86,902
-0.00(-0.04%)
Jan 16, 2019
8.164
8.178
8.138
8.157
46,484
+0.01(+0.17%)
Jan 15, 2019
8.128
8.157
8.128
8.143
35,752
+0.01(+0.09%)
Jan 14, 2019
8.142
8.142
8.128
8.136
93,650
-0.02(-0.26%)
Jan 11, 2019
8.121
8.157
8.114
8.157
105,380
+0.05(+0.58%)
Jan 10, 2019
8.107
8.114
8.092
8.110
37,863
+0.00(+0.02%)
Jan 09, 2019
8.114
8.131
8.099
8.109
356,877
+0.00(+0.03%)
Jan 08, 2019
8.114
8.186
8.085
8.107
59,432
+0.01(+0.09%)
Jan 07, 2019
8.078
8.114
8.035
8.099
219,364
+0.03(+0.36%)
Jan 04, 2019
8.006
8.071
8.006
8.071
36,841
+0.07(+0.90%)
Jan 03, 2019
8.006
8.035
7.970
7.999
63,153
-0.02(-0.27%)
Jan 02, 2019
7.869
8.020
7.869
8.020
70,757
+0.09(+1.09%)
Dec 31, 2018
7.941
7.955
7.905
7.934
145,975
+0.03(+0.36%)
Dec 28, 2018
7.898
7.905
7.790
7.905
264,701
+0.08(+1.02%)
Dec 27, 2018
7.847
7.847
7.765
7.826
216,237
-0.02(-0.27%)
Dec 26, 2018
7.783
7.847
7.783
7.847
180,056
+0.05(+0.64%)
Dec 24, 2018
7.811
7.833
7.783
7.797
75,068
-0.04(-0.46%)
Dec 21, 2018
7.818
7.876
7.818
7.833
149,016
-0.02(-0.27%)
Dec 20, 2018
7.876
7.904
7.819
7.854
312,668
-0.03(-0.36%)
Dec 19, 2018
7.897
7.926
7.883
7.883
158,895
-0.02(-0.23%)
Dec 18, 2018
7.904
7.926
7.897
7.901
93,947
-0.00(-0.05%)
Dec 17, 2018
7.933
7.947
7.904
7.904
203,740
-0.04(-0.45%)
Dec 14, 2018
7.954
7.961
7.933
7.940
144,814
-0.01(-0.09%)
Dec 13, 2018
7.997
7.997
7.947
7.947
111,331
-0.02(-0.27%)
Dec 12, 2018
7.983
7.997
7.968
7.968
107,611
-0.01(-0.09%)
Dec 11, 2018
7.947
7.997
7.947
7.976
75,307
+0.03(+0.36%)
Dec 10, 2018
7.947
7.961
7.940
7.947
113,699
-0.01(-0.18%)
Dec 07, 2018
7.976
7.983
7.947
7.961
113,302
+0.00(+0.00%)
Dec 06, 2018
7.961
8.005
7.911
7.961
90,055
-0.00(-0.06%)
Dec 04, 2018
8.037
8.037
7.959
7.966
92,116
-0.06(-0.71%)
Dec 03, 2018
8.030
8.034
8.016
8.023
99,089
+0.01(+0.18%)
Nov 30, 2018
8.030
8.051
8.009
8.009
113,243
-0.02(-0.27%)
Nov 29, 2018
8.044
8.044
8.023
8.030
91,085
+0.01(+0.09%)
Nov 28, 2018
8.044
8.051
8.023
8.023
86,272
-0.01(-0.18%)
Nov 27, 2018
8.030
8.065
8.030
8.037
149,461
+0.00(+0.04%)
Nov 26, 2018
8.051
8.051
8.023
8.033
435,273
-0.00(-0.04%)
Nov 23, 2018
8.051
8.058
8.030
8.037
13,662
+0.03(+0.35%)
Nov 21, 2018
8.009
8.009
8.009
0
-0.01(-0.13%)
Nov 20, 2018
8.016
8.051
8.009
8.019
76,668
-0.03(-0.40%)
Nov 19, 2018
8.087
8.129
8.051
8.051
74,077
-0.06(-0.70%)
Nov 16, 2018
8.058
8.108
8.058
8.108
46,339
+0.05(+0.57%)
Nov 15, 2018
8.080
8.094
8.058
8.062
137,555
-0.04(-0.48%)
Nov 14, 2018
8.143
8.143
8.094
8.101
80,112
-0.03(-0.35%)
Nov 13, 2018
8.150
8.150
8.115
8.129
62,624
+0.02(+0.26%)
Nov 12, 2018
8.150
8.150
8.101
8.108
67,127
-0.01(-0.17%)
Nov 09, 2018
8.115
8.136
8.108
8.122
51,692
+0.01(+0.09%)
Nov 08, 2018
8.129
8.143
8.108
8.115
46,056
-0.04(-0.44%)
Nov 07, 2018
8.108
8.150
8.108
8.150
66,968
+0.03(+0.35%)
Nov 06, 2018
8.115
8.129
8.101
8.122
85,748
+0.02(+0.26%)
Nov 05, 2018
8.101
8.101
8.058
8.101
170,676
+0.02(+0.22%)
Nov 02, 2018
8.125
8.125
8.083
8.083
66,580
-0.02(-0.26%)
Nov 01, 2018
8.153
8.153
8.090
8.104
65,799
-0.02(-0.26%)
Oct 31, 2018
8.069
8.125
8.040
8.125
119,538
+0.03(+0.39%)
Oct 30, 2018
8.083
8.104
8.083
8.093
87,527
-0.02(-0.30%)
Oct 29, 2018
8.111
8.125
8.083
8.118
132,039
+0.04(+0.44%)
Oct 26, 2018
8.090
8.132
8.083
8.083
89,246
-0.03(-0.35%)
Oct 25, 2018
8.125
8.130
8.111
8.111
55,421
-0.02(-0.24%)
Oct 24, 2018
8.132
8.153
8.125
8.130
140,792
-0.01(-0.11%)
Oct 23, 2018
8.139
8.174
8.125
8.139
68,830
-0.01(-0.09%)
Oct 22, 2018
8.196
8.203
8.139
8.146
55,243
-0.04(-0.52%)
Oct 19, 2018
8.182
8.189
8.160
8.189
44,339
+0.01(+0.17%)
Oct 18, 2018
8.132
8.182
8.132
8.174
69,624
+0.01(+0.17%)
Oct 17, 2018
8.167
8.176
8.153
8.160
90,152
-0.01(-0.09%)
Oct 16, 2018
8.153
8.174
8.153
8.167
52,578
+0.00(+0.00%)
Oct 15, 2018
8.153
8.167
8.139
8.167
440,708
+0.02(+0.26%)
Oct 12, 2018
8.153
8.182
8.125
8.146
171,975
+0.01(+0.17%)
Oct 11, 2018
8.139
8.203
8.132
8.132
182,063
-0.06(-0.69%)
Oct 10, 2018
8.224
8.252
8.189
8.189
71,515
-0.07(-0.83%)
Oct 09, 2018
8.217
8.266
8.217
8.257
69,886
+0.02(+0.23%)
Oct 08, 2018
8.217
8.238
8.210
8.238
199,048
+0.02(+0.26%)
Oct 05, 2018
8.231
8.259
8.203
8.217
350,468
-0.01(-0.17%)
Oct 04, 2018
8.266
8.270
8.231
8.231
149,362
-0.04(-0.43%)
Oct 03, 2018
8.309
8.351
8.266
8.266
131,394
-0.04(-0.45%)
Oct 02, 2018
8.324
8.352
8.303
8.303
109,371
-0.02(-0.25%)
Oct 01, 2018
8.359
8.359
8.324
8.324
86,595
-0.04(-0.42%)
Sep 28, 2018
8.331
8.359
8.331
8.359
55,849
+0.02(+0.25%)
Sep 27, 2018
8.331
8.359
8.331
8.338
38,962
-0.01(-0.17%)
Sep 26, 2018
8.345
8.359
8.331
8.352
51,474
-0.01(-0.08%)
Sep 25, 2018
8.352
8.373
8.345
8.359
67,197
-0.01(-0.08%)
Sep 24, 2018
8.359
8.380
8.352
8.366
95,223
-0.02(-0.25%)
Sep 21, 2018
8.388
8.388
8.352
8.388
136,489
+0.01(+0.08%)
Sep 20, 2018
8.359
8.388
8.352
8.380
110,599
+0.00(+0.00%)
Sep 19, 2018
8.395
8.395
8.373
8.380
29,672
-0.01(-0.08%)
Sep 18, 2018
8.373
8.388
8.352
8.388
72,008
+0.02(+0.25%)
Sep 17, 2018
8.359
8.388
8.359
8.366
87,837
+0.01(+0.08%)
Sep 14, 2018
8.352
8.359
8.331
8.359
54,282
+0.03(+0.34%)
Sep 13, 2018
8.359
8.362
8.331
8.331
47,777
-0.02(-0.21%)
Sep 12, 2018
8.366
8.373
8.345
8.349
75,898
-0.00(-0.04%)
Sep 11, 2018
8.331
8.352
8.331
8.352
76,710
+0.02(+0.25%)
Sep 10, 2018
8.310
8.338
8.310
8.331
81,313
+0.01(+0.17%)
Sep 07, 2018
8.352
8.359
8.317
8.317
82,064
-0.04(-0.42%)
Sep 06, 2018
8.373
8.389
8.338
8.352
75,627
+0.01(+0.06%)
Sep 05, 2018
8.368
8.390
8.347
8.347
94,951
-0.03(-0.33%)
Sep 04, 2018
8.424
8.438
8.375
8.375
173,759
-0.05(-0.61%)
Aug 31, 2018
8.426
8.426
8.426
0
+0.02(+0.19%)
Aug 30, 2018
8.438
8.438
8.410
8.410
98,377
+0.00(+0.00%)
Aug 29, 2018
8.382
8.431
8.382
8.410
133,444
+0.01(+0.17%)
Aug 28, 2018
8.382
8.410
8.382
8.396
85,358
+0.01(+0.08%)
Aug 27, 2018
8.375
8.403
8.375
8.389
90,270
+0.00(+0.00%)
Aug 24, 2018
8.382
8.403
8.375
8.389
43,557
+0.01(+0.17%)
Aug 23, 2018
8.340
8.382
8.340
8.375
105,372
+0.02(+0.25%)
Aug 22, 2018
8.347
8.375
8.335
8.354
89,337
-0.01(-0.08%)
Aug 21, 2018
8.368
8.368
8.344
8.361
67,275
+0.01(+0.17%)
Aug 20, 2018
8.312
8.361
8.312
8.347
68,079
+0.02(+0.25%)
Aug 17, 2018
8.312
8.333
8.305
8.326
60,035
+0.01(+0.17%)
Aug 16, 2018
8.305
8.312
8.291
8.312
34,740
+0.02(+0.25%)
Aug 15, 2018
8.284
8.298
8.277
8.291
55,473
+0.00(+0.00%)
Aug 14, 2018
8.298
8.301
8.277
8.291
88,875
+0.01(+0.08%)
Aug 13, 2018
8.305
8.305
8.284
8.284
36,734
+0.00(+0.00%)
Aug 10, 2018
8.312
8.333
8.284
8.284
70,638
-0.03(-0.34%)
Aug 09, 2018
8.333
8.333
8.312
8.312
60,018
-0.00(-0.03%)
Aug 08, 2018
8.319
8.326
8.312
8.315
43,814
-0.00(-0.02%)
Aug 07, 2018
8.305
8.319
8.305
8.316
35,552
-0.00(-0.04%)
Aug 06, 2018
8.305
8.333
8.305
8.319
59,591
+0.01(+0.17%)
Aug 03, 2018
8.340
8.340
8.298
8.305
104,452
-0.01(-0.10%)
Aug 02, 2018
8.272
8.321
8.272
8.314
96,413
+0.02(+0.25%)
Aug 01, 2018
8.293
8.293
8.283
8.293
59,376
+0.01(+0.17%)
Jul 31, 2018
8.258
8.300
8.258
8.279
229,466
-0.03(-0.31%)
Jul 30, 2018
8.272
8.307
8.272
8.305
95,581
+0.03(+0.40%)
Jul 27, 2018
8.300
8.314
8.272
8.272
53,458
-0.03(-0.33%)
Jul 26, 2018
8.314
8.328
8.300
8.300
104,178
+0.00(+0.00%)
Jul 25, 2018
8.307
8.328
8.300
8.300
55,320
-0.01(-0.17%)
Jul 24, 2018
8.328
8.349
8.314
8.314
51,788
-0.03(-0.33%)
Jul 23, 2018
8.328
8.342
8.314
8.342
39,186
+0.03(+0.33%)
Jul 20, 2018
8.307
8.321
8.307
8.314
70,312
+0.01(+0.08%)
Jul 19, 2018
8.293
8.307
8.291
8.307
54,784
+0.01(+0.17%)
Jul 18, 2018
8.286
8.307
8.286
8.293
77,101
-0.01(-0.08%)
Jul 17, 2018
8.328
8.328
8.293
8.300
88,630
-0.01(-0.08%)
Jul 16, 2018
8.300
8.349
8.300
8.307
74,384
-0.01(-0.09%)
Jul 13, 2018
8.328
8.356
8.307
8.314
214,772
-0.03(-0.33%)
Jul 12, 2018
8.349
8.356
8.335
8.342
44,169
-0.01(-0.14%)
Jul 11, 2018
8.376
8.383
8.349
8.353
55,771
+0.01(+0.14%)
Jul 10, 2018
8.349
8.363
8.335
8.342
145,558
-0.02(-0.25%)
Jul 09, 2018
8.356
8.363
8.356
8.363
75,362
+0.01(+0.14%)
Jul 06, 2018
8.335
8.363
8.335
8.351
65,979
+0.02(+0.20%)
Jul 05, 2018
8.314
8.355
8.300
8.335
223,606
+0.02(+0.23%)
Jul 03, 2018
8.316
8.316
8.316
0
+0.06(+0.75%)
Jul 02, 2018
8.219
8.254
8.212
8.254
97,636
+0.02(+0.25%)
Jun 29, 2018
8.247
8.233
140,738
+0.01(+0.17%)
Jun 28, 2018
8.226
8.226
8.198
8.219
69,147
+0.03(+0.34%)
Jun 27, 2018
8.219
8.226
8.192
8.192
84,551
-0.01(-0.17%)
Jun 26, 2018
8.212
8.226
8.192
8.205
153,148
+0.01(+0.08%)
Jun 25, 2018
8.185
8.198
8.184
8.198
87,397
+0.00(+0.00%)
Jun 22, 2018
8.205
8.206
8.195
8.198
57,766
+0.02(+0.25%)
Jun 21, 2018
8.178
8.205
8.178
8.178
57,966
-0.01(-0.16%)
Jun 20, 2018
8.212
8.212
8.185
8.191
53,102
-0.00(-0.01%)
Jun 19, 2018
8.171
8.192
8.171
8.192
64,785
+0.01(+0.17%)
Jun 18, 2018
8.192
8.198
8.178
8.178
38,378
-0.02(-0.25%)
Jun 15, 2018
8.219
8.171
8.198
143,361
+0.03(+0.34%)
Jun 14, 2018
8.150
8.178
8.150
8.171
144,898
+0.02(+0.25%)
Jun 13, 2018
8.205
8.205
8.150
8.150
64,196
-0.03(-0.34%)
Jun 12, 2018
8.178
8.198
8.176
8.178
92,455
-0.01(-0.17%)
Jun 11, 2018
8.185
8.212
8.171
8.192
79,566
+0.00(+0.00%)
Jun 08, 2018
8.212
8.212
8.186
8.192
48,162
+0.00(+0.00%)
Jun 07, 2018
8.143
8.192
8.143
8.192
97,028
+0.03(+0.34%)
Jun 06, 2018
8.164
92,642
+0.00(+0.00%)
Jun 05, 2018
8.143
8.171
8.143
8.164
104,165
+0.01(+0.16%)
Jun 04, 2018
8.165
8.165
8.151
8.151
55,690
-0.01(-0.08%)
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.