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
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.69
+0.08 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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, 2017
9.029
9.068
8.991
9.068
100,552
+0.03(+0.37%)
May 30, 2017
9.106
9.106
9.035
9.035
56,434
-0.08(-0.85%)
May 26, 2017
9.084
9.113
9.029
9.113
249,831
+0.08(+0.86%)
May 25, 2017
9.079
9.079
9.035
9.035
68,859
-0.02(-0.18%)
May 24, 2017
9.051
9.101
9.035
9.051
63,756
+0.06(+0.67%)
May 23, 2017
8.996
9.040
8.974
8.991
89,340
+0.02(+0.18%)
May 22, 2017
9.040
9.040
8.930
8.974
100,405
-0.03(-0.31%)
May 19, 2017
8.969
9.024
8.947
9.002
100,267
+0.06(+0.62%)
May 18, 2017
9.024
9.024
8.881
8.947
117,929
-0.04(-0.49%)
May 17, 2017
9.101
9.117
8.952
8.991
93,109
-0.11(-1.21%)
May 16, 2017
9.073
9.172
9.073
9.101
292,295
+0.04(+0.43%)
May 15, 2017
9.019
9.062
9.010
9.062
93,735
+0.06(+0.67%)
May 12, 2017
8.986
9.002
8.958
9.002
116,452
+0.02(+0.24%)
May 11, 2017
9.030
9.040
8.969
8.980
107,887
-0.05(-0.61%)
May 10, 2017
9.013
9.040
9.010
9.035
74,043
+0.02(+0.18%)
May 09, 2017
9.051
9.068
9.013
9.019
82,243
-0.02(-0.24%)
May 08, 2017
9.030
9.040
8.997
9.040
77,043
+0.01(+0.12%)
May 05, 2017
9.019
9.035
8.997
9.030
64,310
+0.03(+0.36%)
May 04, 2017
9.019
9.035
8.986
8.997
119,192
-0.03(-0.36%)
May 03, 2017
9.040
9.054
9.024
9.030
79,362
-0.02(-0.24%)
May 02, 2017
9.057
9.057
9.024
9.051
50,119
+0.01(+0.06%)
May 01, 2017
9.068
9.073
9.035
9.046
111,358
-0.02(-0.24%)
Apr 28, 2017
9.084
9.101
9.057
9.068
85,341
+0.01(+0.06%)
Apr 27, 2017
9.106
9.112
9.051
9.062
83,201
-0.02(-0.18%)
Apr 26, 2017
9.040
9.084
9.009
9.079
203,590
+0.04(+0.42%)
Apr 25, 2017
9.090
9.117
9.019
9.040
219,163
-0.05(-0.54%)
Apr 24, 2017
9.095
9.106
9.030
9.090
114,486
+0.04(+0.48%)
Apr 21, 2017
9.057
9.073
8.969
9.046
143,643
-0.07(-0.72%)
Apr 20, 2017
9.002
9.139
8.909
9.112
135,208
+0.07(+0.73%)
Apr 19, 2017
9.040
9.139
9.013
9.046
184,238
+0.02(+0.24%)
Apr 18, 2017
8.986
9.024
8.953
9.024
63,584
+0.05(+0.55%)
Apr 17, 2017
9.002
9.013
8.958
8.975
76,500
+0.03(+0.31%)
Apr 13, 2017
8.937
8.975
8.937
8.947
56,883
-0.01(-0.06%)
Apr 12, 2017
8.991
8.991
8.909
8.953
224,369
-0.04(-0.42%)
Apr 11, 2017
8.986
9.007
8.958
8.991
64,501
+0.02(+0.18%)
Apr 10, 2017
8.969
8.975
8.948
8.975
66,824
+0.03(+0.30%)
Apr 07, 2017
8.888
8.948
8.855
8.948
115,640
+0.06(+0.67%)
Apr 06, 2017
8.953
8.953
8.866
8.888
83,011
-0.05(-0.61%)
Apr 05, 2017
8.937
8.953
8.915
8.942
75,742
+0.03(+0.37%)
Apr 04, 2017
8.948
8.964
8.882
8.909
105,098
-0.03(-0.36%)
Apr 03, 2017
8.964
8.964
8.920
8.942
115,421
-0.01(-0.06%)
Mar 31, 2017
8.920
8.948
8.893
8.948
111,990
+0.02(+0.24%)
Mar 30, 2017
8.833
8.931
8.785
8.926
276,305
+0.10(+1.17%)
Mar 29, 2017
8.790
8.855
8.746
8.823
172,184
+0.03(+0.31%)
Mar 28, 2017
8.806
8.850
8.752
8.795
130,782
+0.00(+0.00%)
Mar 27, 2017
8.736
8.855
8.736
8.795
65,382
+0.03(+0.31%)
Mar 24, 2017
8.768
8.812
8.736
8.768
132,875
+0.04(+0.44%)
Mar 23, 2017
8.877
8.909
8.714
8.730
194,295
-0.13(-1.47%)
Mar 22, 2017
8.915
8.933
8.779
8.861
184,589
-0.06(-0.67%)
Mar 21, 2017
9.034
9.034
8.882
8.920
135,165
-0.07(-0.73%)
Mar 20, 2017
8.986
9.072
8.937
8.986
137,539
+0.03(+0.36%)
Mar 17, 2017
9.002
9.045
8.937
8.953
132,194
-0.03(-0.36%)
Mar 16, 2017
9.013
9.013
8.905
8.986
119,055
-0.03(-0.36%)
Mar 15, 2017
8.840
9.050
8.840
9.018
267,877
+0.17(+1.95%)
Mar 14, 2017
8.726
8.845
8.716
8.845
245,501
+0.10(+1.11%)
Mar 13, 2017
8.689
8.753
8.679
8.748
349,062
+0.08(+0.93%)
Mar 10, 2017
8.602
8.689
8.597
8.667
369,997
+0.10(+1.20%)
Mar 09, 2017
8.629
8.629
8.548
8.565
180,689
-0.08(-0.87%)
Mar 08, 2017
8.689
8.716
8.624
8.640
110,283
-0.06(-0.74%)
Mar 07, 2017
8.667
8.705
8.656
8.705
85,203
+0.03(+0.31%)
Mar 06, 2017
8.694
8.705
8.656
8.678
112,681
-0.03(-0.31%)
Mar 03, 2017
8.656
8.710
8.651
8.705
204,552
+0.05(+0.62%)
Mar 02, 2017
8.732
8.732
8.651
8.651
78,653
-0.09(-0.99%)
Mar 01, 2017
8.710
8.743
8.700
8.737
257,676
+0.08(+0.94%)
Feb 28, 2017
8.597
8.656
8.581
8.656
128,305
+0.06(+0.75%)
Feb 27, 2017
8.613
8.613
8.575
8.592
121,099
-0.01(-0.13%)
Feb 24, 2017
8.581
8.608
8.570
8.602
79,533
+0.01(+0.13%)
Feb 23, 2017
8.597
8.629
8.575
8.592
210,959
+0.02(+0.25%)
Feb 22, 2017
8.554
8.570
8.548
8.570
156,276
+0.02(+0.19%)
Feb 21, 2017
8.500
8.554
8.494
8.554
132,391
+0.06(+0.76%)
Feb 17, 2017
8.489
8.489
8.489
0
+0.01(+0.06%)
Feb 16, 2017
8.565
8.597
8.484
8.484
162,780
-0.10(-1.13%)
Feb 15, 2017
8.559
8.608
8.536
8.581
194,957
+0.04(+0.44%)
Feb 14, 2017
8.527
8.548
8.514
8.543
167,103
+0.02(+0.19%)
Feb 13, 2017
8.565
8.565
8.494
8.527
152,939
-0.01(-0.06%)
Feb 10, 2017
8.559
8.559
8.505
8.532
236,708
-0.02(-0.19%)
Feb 09, 2017
8.597
8.650
8.516
8.548
246,912
-0.04(-0.44%)
Feb 08, 2017
8.564
8.586
8.543
8.586
187,275
+0.02(+0.25%)
Feb 07, 2017
8.521
8.564
8.505
8.564
185,904
+0.04(+0.50%)
Feb 06, 2017
8.564
8.567
8.505
8.521
140,494
-0.05(-0.56%)
Feb 03, 2017
8.618
8.618
8.548
8.570
137,471
-0.02(-0.25%)
Feb 02, 2017
8.554
8.763
8.554
8.591
116,753
+0.06(+0.75%)
Feb 01, 2017
8.538
8.575
8.521
8.527
155,671
+0.01(+0.06%)
Jan 31, 2017
8.521
8.538
8.489
8.521
78,165
+0.01(+0.13%)
Jan 30, 2017
8.489
8.538
8.473
8.511
98,085
-0.02(-0.19%)
Jan 27, 2017
8.548
8.564
8.505
8.527
93,371
-0.02(-0.25%)
Jan 26, 2017
8.505
8.554
8.500
8.548
248,515
+0.06(+0.69%)
Jan 25, 2017
8.441
8.543
8.441
8.489
233,838
+0.09(+1.02%)
Jan 24, 2017
8.452
8.484
8.393
8.404
145,911
-0.03(-0.32%)
Jan 23, 2017
8.404
8.468
8.379
8.430
154,456
+0.04(+0.45%)
Jan 20, 2017
8.355
8.404
8.345
8.393
134,021
+0.05(+0.64%)
Jan 19, 2017
8.318
8.355
8.307
8.339
169,840
+0.00(+0.00%)
Jan 18, 2017
8.393
8.393
8.329
8.339
240,193
-0.04(-0.45%)
Jan 17, 2017
8.425
8.479
8.350
8.377
196,388
-0.05(-0.64%)
Jan 13, 2017
8.430
8.430
8.430
0
+0.05(+0.64%)
Jan 12, 2017
8.276
8.377
8.260
8.377
172,668
+0.11(+1.29%)
Jan 11, 2017
8.292
8.345
8.265
8.271
144,184
-0.05(-0.58%)
Jan 10, 2017
8.287
8.329
8.281
8.319
90,691
+0.03(+0.32%)
Jan 09, 2017
8.351
8.351
8.287
8.292
121,207
-0.06(-0.70%)
Jan 06, 2017
8.239
8.356
8.239
8.351
136,189
+0.12(+1.49%)
Jan 05, 2017
8.265
8.265
8.217
8.228
91,448
-0.02(-0.26%)
Jan 04, 2017
8.265
8.303
8.228
8.249
123,435
+0.01(+0.06%)
Jan 03, 2017
8.255
8.285
8.242
8.244
95,443
+0.02(+0.19%)
Dec 30, 2016
8.228
8.228
8.228
0
+0.01(+0.13%)
Dec 29, 2016
8.175
8.223
8.111
8.217
154,557
+0.06(+0.72%)
Dec 28, 2016
8.191
8.251
8.138
8.159
201,998
-0.01(-0.13%)
Dec 27, 2016
8.191
8.276
8.159
8.170
128,224
-0.01(-0.13%)
Dec 23, 2016
8.180
8.180
8.180
0
-0.03(-0.32%)
Dec 22, 2016
8.159
8.217
8.154
8.207
108,321
+0.04(+0.52%)
Dec 21, 2016
8.122
8.170
8.122
8.164
96,055
+0.05(+0.59%)
Dec 20, 2016
8.079
8.148
8.079
8.116
205,914
+0.01(+0.07%)
Dec 19, 2016
8.079
8.116
8.079
8.111
77,623
+0.05(+0.66%)
Dec 16, 2016
7.983
8.058
7.983
8.058
153,627
+0.08(+1.00%)
Dec 15, 2016
7.946
7.989
7.946
7.978
155,328
+0.07(+0.90%)
Dec 14, 2016
7.933
7.993
7.907
7.907
165,310
-0.05(-0.59%)
Dec 13, 2016
7.954
7.980
7.953
7.954
148,116
+0.02(+0.20%)
Dec 12, 2016
7.970
7.975
7.917
7.938
163,349
-0.02(-0.26%)
Dec 09, 2016
7.959
7.970
7.943
7.959
152,207
+0.00(+0.00%)
Dec 08, 2016
7.949
7.996
7.949
7.959
264,185
-0.02(-0.26%)
Dec 07, 2016
7.928
8.001
7.912
7.980
251,722
+0.08(+1.06%)
Dec 06, 2016
7.833
7.907
7.833
7.896
201,378
+0.06(+0.80%)
Dec 05, 2016
7.907
7.907
7.833
7.833
118,767
-0.05(-0.60%)
Dec 02, 2016
7.828
7.886
7.828
7.880
44,791
+0.06(+0.74%)
Dec 01, 2016
7.891
7.907
7.786
7.823
133,193
-0.08(-1.06%)
Nov 30, 2016
7.912
7.912
7.833
7.907
299,583
+0.04(+0.53%)
Nov 29, 2016
7.922
7.922
7.854
7.865
83,201
-0.05(-0.66%)
Nov 28, 2016
7.970
7.996
7.907
7.917
68,969
-0.05(-0.60%)
Nov 25, 2016
7.933
8.011
7.928
7.964
40,244
+0.06(+0.73%)
Nov 23, 2016
7.907
7.907
7.907
0
+0.00(+0.00%)
Nov 22, 2016
7.907
7.943
7.907
7.907
78,415
+0.03(+0.33%)
Nov 21, 2016
7.912
7.970
7.860
7.880
143,928
+0.02(+0.27%)
Nov 18, 2016
7.818
7.912
7.802
7.860
163,058
+0.06(+0.81%)
Nov 17, 2016
7.839
7.896
7.760
7.797
282,643
-0.05(-0.60%)
Nov 16, 2016
7.802
7.849
7.781
7.844
226,763
+0.06(+0.74%)
Nov 15, 2016
7.634
7.791
7.634
7.786
177,567
+0.16(+2.13%)
Nov 14, 2016
7.624
7.655
7.567
7.624
229,540
-0.03(-0.41%)
Nov 11, 2016
7.572
7.671
7.572
7.655
215,988
+0.04(+0.48%)
Nov 10, 2016
7.749
7.762
7.614
7.619
136,772
-0.12(-1.61%)
Nov 09, 2016
7.769
7.780
7.743
7.743
74,664
-0.07(-0.96%)
Nov 08, 2016
7.842
7.842
7.801
7.818
50,108
-0.01(-0.11%)
Nov 07, 2016
7.873
7.873
7.806
7.827
165,527
+0.06(+0.74%)
Nov 04, 2016
7.806
7.847
7.764
7.769
92,969
-0.02(-0.27%)
Nov 03, 2016
7.816
7.863
7.769
7.790
99,899
-0.01(-0.13%)
Nov 02, 2016
7.801
7.837
7.764
7.801
262,785
-0.02(-0.27%)
Nov 01, 2016
7.915
7.941
7.796
7.821
246,964
-0.08(-1.05%)
Oct 31, 2016
7.936
7.997
7.899
7.905
151,290
-0.01(-0.13%)
Oct 28, 2016
7.936
7.957
7.905
7.915
158,471
-0.01(-0.13%)
Oct 27, 2016
7.972
8.003
7.925
7.925
85,155
-0.06(-0.78%)
Oct 26, 2016
7.941
8.011
7.925
7.988
175,258
+0.04(+0.52%)
Oct 25, 2016
7.936
7.962
7.915
7.946
127,749
+0.02(+0.20%)
Oct 24, 2016
7.925
7.977
7.910
7.931
115,979
+0.02(+0.20%)
Oct 21, 2016
7.910
7.962
7.879
7.915
112,387
-0.02(-0.20%)
Oct 20, 2016
7.967
7.977
7.899
7.931
119,425
-0.03(-0.33%)
Oct 19, 2016
7.842
7.957
7.837
7.957
181,081
+0.09(+1.19%)
Oct 18, 2016
7.884
7.915
7.847
7.863
133,613
+0.02(+0.20%)
Oct 17, 2016
7.962
7.993
7.780
7.847
350,043
-0.11(-1.37%)
Oct 14, 2016
7.957
7.962
7.926
7.957
157,839
+0.03(+0.39%)
Oct 13, 2016
7.931
7.963
7.889
7.926
124,689
-0.03(-0.39%)
Oct 12, 2016
7.926
7.967
7.889
7.957
89,416
+0.03(+0.33%)
Oct 11, 2016
7.967
7.967
7.853
7.931
231,162
-0.03(-0.39%)
Oct 10, 2016
7.982
8.018
7.905
7.962
143,800
-0.01(-0.06%)
Oct 07, 2016
7.946
7.972
7.926
7.967
135,169
+0.01(+0.06%)
Oct 06, 2016
7.900
7.962
7.812
7.962
389,897
+0.03(+0.39%)
Oct 05, 2016
7.941
7.946
7.889
7.931
135,218
+0.01(+0.13%)
Oct 04, 2016
7.926
7.946
7.884
7.920
122,499
-0.02(-0.26%)
Oct 03, 2016
7.957
7.957
7.920
7.941
135,270
-0.04(-0.45%)
Sep 30, 2016
7.946
8.003
7.926
7.977
184,235
+0.04(+0.52%)
Sep 29, 2016
7.967
7.993
7.891
7.936
212,675
-0.02(-0.26%)
Sep 28, 2016
7.926
7.967
7.915
7.957
218,259
+0.03(+0.33%)
Sep 27, 2016
7.869
7.957
7.858
7.931
125,014
+0.05(+0.59%)
Sep 26, 2016
7.905
7.905
7.864
7.884
131,460
-0.04(-0.46%)
Sep 23, 2016
7.920
7.926
7.900
7.920
158,403
+0.01(+0.07%)
Sep 22, 2016
7.920
7.926
7.884
7.915
152,461
+0.03(+0.33%)
Sep 21, 2016
7.838
7.905
7.833
7.889
358,404
+0.07(+0.92%)
Sep 20, 2016
7.750
7.817
7.740
7.817
193,109
+0.11(+1.41%)
Sep 19, 2016
7.699
7.724
7.688
7.709
184,142
+0.02(+0.27%)
Sep 16, 2016
7.750
7.771
7.668
7.688
182,308
-0.03(-0.42%)
Sep 15, 2016
7.705
7.757
7.699
7.721
203,383
+0.01(+0.13%)
Sep 14, 2016
7.634
7.721
7.634
7.710
206,508
+0.05(+0.67%)
Sep 13, 2016
7.649
7.716
7.562
7.659
216,075
-0.02(-0.27%)
Sep 12, 2016
7.690
7.741
7.672
7.680
176,749
-0.02(-0.20%)
Sep 09, 2016
7.864
7.874
7.649
7.695
257,422
-0.19(-2.47%)
Sep 08, 2016
7.854
7.890
7.803
7.890
105,255
+0.03(+0.33%)
Sep 07, 2016
7.844
7.864
7.799
7.864
129,144
+0.03(+0.39%)
Sep 06, 2016
7.833
7.879
7.787
7.833
117,716
+0.00(+0.00%)
Sep 02, 2016
7.818
7.833
7.833
7.833
145,317
+0.03(+0.39%)
Sep 01, 2016
7.823
7.833
7.762
7.803
155,805
-0.03(-0.33%)
Aug 31, 2016
7.798
7.828
7.741
7.828
185,427
+0.03(+0.39%)
Aug 30, 2016
7.844
7.844
7.767
7.798
213,323
-0.03(-0.33%)
Aug 29, 2016
7.787
7.823
7.731
7.823
131,361
+0.05(+0.59%)
Aug 26, 2016
7.782
7.808
7.741
7.777
136,697
-0.03(-0.33%)
Aug 25, 2016
7.772
7.810
7.772
7.803
180,122
+0.03(+0.40%)
Aug 24, 2016
7.741
7.818
7.734
7.772
175,839
+0.05(+0.60%)
Aug 23, 2016
7.751
7.767
7.716
7.726
106,294
+0.00(+0.00%)
Aug 22, 2016
7.695
7.757
7.670
7.726
157,432
+0.02(+0.20%)
Aug 19, 2016
7.675
7.726
7.659
7.710
123,353
+0.03(+0.33%)
Aug 18, 2016
7.654
7.716
7.654
7.685
152,465
+0.04(+0.47%)
Aug 17, 2016
7.675
7.680
7.629
7.649
91,834
-0.01(-0.15%)
Aug 16, 2016
7.661
7.707
7.620
7.661
118,796
-0.01(-0.07%)
Aug 15, 2016
7.635
7.681
7.620
7.666
80,417
+0.02(+0.27%)
Aug 12, 2016
7.595
7.658
7.590
7.646
76,840
+0.07(+0.87%)
Aug 11, 2016
7.595
7.656
7.580
7.580
124,042
+0.00(+0.00%)
Aug 10, 2016
7.605
7.610
7.544
7.580
152,388
-0.01(-0.13%)
Aug 09, 2016
7.569
7.590
7.567
7.590
115,215
+0.02(+0.27%)
Aug 08, 2016
7.534
7.569
7.534
7.569
98,478
+0.04(+0.54%)
Aug 05, 2016
7.539
7.549
7.519
7.529
86,110
+0.00(+0.00%)
Aug 04, 2016
7.524
7.544
7.503
7.529
128,567
+0.01(+0.07%)
Aug 03, 2016
7.483
7.524
7.483
7.524
72,488
+0.04(+0.47%)
Aug 02, 2016
7.524
7.524
7.442
7.488
105,617
-0.02(-0.20%)
Aug 01, 2016
7.554
7.580
7.503
7.503
218,969
-0.04(-0.54%)
Jul 29, 2016
7.559
7.574
7.534
7.544
125,888
-0.02(-0.20%)
Jul 28, 2016
7.574
7.574
7.529
7.559
92,700
-0.01(-0.07%)
Jul 27, 2016
7.534
7.585
7.529
7.564
75,573
+0.03(+0.40%)
Jul 26, 2016
7.519
7.549
7.498
7.534
43,910
+0.02(+0.27%)
Jul 25, 2016
7.534
7.539
7.488
7.513
159,618
-0.01(-0.14%)
Jul 22, 2016
7.544
7.554
7.513
7.524
96,641
-0.01(-0.07%)
Jul 21, 2016
7.544
7.544
7.488
7.529
68,929
-0.01(-0.07%)
Jul 20, 2016
7.463
7.534
7.445
7.534
97,735
+0.09(+1.23%)
Jul 19, 2016
7.417
7.442
7.381
7.442
87,700
+0.01(+0.14%)
Jul 18, 2016
7.361
7.432
7.361
7.432
104,097
+0.05(+0.62%)
Jul 15, 2016
7.366
7.386
7.305
7.386
187,151
+0.04(+0.53%)
Jul 14, 2016
7.337
7.352
7.307
7.347
155,452
+0.03(+0.34%)
Jul 13, 2016
7.347
7.347
7.282
7.322
179,376
+0.00(+0.00%)
Jul 12, 2016
7.342
7.347
7.317
7.322
123,031
+0.01(+0.14%)
Jul 11, 2016
7.398
7.398
7.307
7.312
113,332
-0.07(-0.89%)
Jul 08, 2016
7.342
7.378
7.307
7.378
117,304
+0.07(+0.97%)
Jul 07, 2016
7.272
7.317
7.247
7.307
191,312
+0.07(+0.90%)
Jul 06, 2016
7.221
7.247
7.166
7.242
60,634
+0.03(+0.42%)
Jul 05, 2016
7.226
7.267
7.186
7.211
91,150
-0.07(-0.90%)
Jul 01, 2016
7.287
7.277
7.277
7.277
114,895
+0.01(+0.07%)
Jun 30, 2016
7.297
7.297
7.196
7.272
158,522
+0.01(+0.14%)
Jun 29, 2016
7.282
7.282
7.252
7.262
136,321
+0.05(+0.70%)
Jun 28, 2016
7.206
7.216
7.166
7.211
88,699
+0.07(+0.92%)
Jun 27, 2016
7.292
7.292
7.120
7.146
137,291
-0.16(-2.14%)
Jun 24, 2016
7.191
7.327
7.191
7.302
200,962
-0.05(-0.69%)
Jun 23, 2016
7.357
7.357
7.279
7.352
174,738
+0.04(+0.55%)
Jun 22, 2016
7.292
7.322
7.287
7.312
92,456
+0.04(+0.55%)
Jun 21, 2016
7.287
7.292
7.242
7.272
75,299
-0.01(-0.14%)
Jun 20, 2016
7.317
7.332
7.241
7.282
76,740
+0.01(+0.14%)
Jun 17, 2016
7.257
7.277
7.247
7.272
78,339
+0.02(+0.28%)
Jun 16, 2016
7.257
7.262
7.216
7.252
117,364
+0.02(+0.26%)
Jun 15, 2016
7.243
7.263
7.188
7.233
94,840
+0.00(+0.00%)
Jun 14, 2016
7.238
7.268
7.218
7.233
421,817
+0.00(+0.00%)
Jun 13, 2016
7.183
7.293
7.183
7.233
156,831
+0.03(+0.35%)
Jun 10, 2016
7.258
7.273
7.183
7.208
251,658
-0.07(-0.96%)
Jun 09, 2016
7.318
7.318
7.270
7.278
118,631
-0.04(-0.61%)
Jun 08, 2016
7.278
7.323
7.243
7.323
55,147
+0.08(+1.10%)
Jun 07, 2016
7.268
7.295
7.238
7.243
113,229
-0.01(-0.21%)
Jun 06, 2016
7.248
7.263
7.213
7.258
74,946
+0.02(+0.28%)
Jun 03, 2016
7.128
7.243
7.128
7.238
98,761
+0.07(+0.98%)
Jun 02, 2016
7.188
7.188
7.138
7.168
112,437
+0.00(+0.00%)
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.