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
Diana Shipping Inc
(NY:
DSX
)
3.035
+0.045 (+1.51%)
Streaming Delayed Price
Updated: 10:01 AM 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
2.644
2.644
2.554
2.630
1,634,873
-0.05(-1.81%)
May 30, 2017
2.755
2.776
2.672
2.679
1,090,900
-0.07(-2.52%)
May 26, 2017
2.699
2.872
2.679
2.748
1,843,887
+0.04(+1.53%)
May 25, 2017
2.762
2.769
2.658
2.706
1,045,070
-0.04(-1.51%)
May 24, 2017
3.011
3.011
2.706
2.748
2,703,055
-0.02(-0.75%)
May 23, 2017
2.679
2.807
2.519
2.769
2,612,811
+0.21(+8.11%)
May 22, 2017
2.609
2.630
2.540
2.561
1,166,819
-0.02(-0.80%)
May 19, 2017
2.540
2.596
2.499
2.582
1,580,517
+0.09(+3.61%)
May 18, 2017
2.443
2.533
2.429
2.492
1,827,251
+0.05(+1.98%)
May 17, 2017
2.457
2.519
2.409
2.443
3,234,566
-0.03(-1.12%)
May 16, 2017
2.519
2.540
2.388
2.471
1,877,905
-0.03(-1.38%)
May 15, 2017
2.637
2.686
2.464
2.506
2,054,473
-0.12(-4.74%)
May 12, 2017
2.533
2.637
2.533
2.630
973,665
+0.08(+3.26%)
May 11, 2017
2.665
2.665
2.526
2.547
1,580,829
-0.11(-4.17%)
May 10, 2017
2.644
2.769
2.630
2.658
1,541,498
+0.02(+0.79%)
May 09, 2017
2.755
2.789
2.630
2.637
3,328,523
-0.12(-4.27%)
May 08, 2017
2.699
2.803
2.686
2.755
918,963
+0.09(+3.38%)
May 05, 2017
2.630
2.769
2.575
2.665
1,593,245
+0.02(+0.79%)
May 04, 2017
2.803
2.803
2.623
2.644
1,963,617
-0.12(-4.50%)
May 03, 2017
2.776
2.802
2.651
2.769
1,811,289
-0.03(-1.23%)
May 02, 2017
2.782
2.817
2.748
2.803
1,487,562
+0.01(+0.25%)
May 01, 2017
2.769
2.838
2.727
2.796
1,565,836
+0.03(+1.25%)
Apr 28, 2017
2.942
2.969
2.755
2.762
2,931,765
-0.17(-5.90%)
Apr 27, 2017
2.907
2.942
2.803
2.935
2,625,028
+0.03(+1.19%)
Apr 26, 2017
2.872
3.018
2.748
2.900
4,467,908
+0.03(+1.21%)
Apr 25, 2017
2.942
2.983
2.831
2.866
2,262,330
-0.08(-2.59%)
Apr 24, 2017
3.018
3.046
2.827
2.942
4,174,895
-0.03(-0.93%)
Apr 21, 2017
3.018
3.302
2.949
2.969
21,334,438
+0.08(+2.88%)
Apr 20, 2017
3.080
3.087
2.852
2.886
7,866,204
-0.24(-7.74%)
Apr 19, 2017
3.329
3.405
3.087
3.129
4,888,612
-0.41(-11.55%)
Apr 18, 2017
3.828
3.828
3.482
3.537
1,223,026
-0.33(-8.59%)
Apr 17, 2017
3.807
3.869
3.634
3.869
735,652
+0.07(+1.82%)
Apr 13, 2017
4.070
4.153
3.772
3.800
1,182,616
-0.30(-7.42%)
Apr 12, 2017
4.125
4.188
4.018
4.104
3,306,744
-0.02(-0.50%)
Apr 11, 2017
4.174
4.222
4.104
4.125
1,360,655
-0.05(-1.16%)
Apr 10, 2017
4.125
4.264
4.049
4.174
2,565,272
+0.08(+1.86%)
Apr 07, 2017
4.049
4.291
3.835
4.098
5,395,125
+0.44(+12.12%)
Apr 06, 2017
3.419
3.911
3.419
3.655
2,259,543
+0.25(+7.32%)
Apr 05, 2017
3.412
3.482
3.357
3.405
1,269,021
+0.03(+0.82%)
Apr 04, 2017
3.378
3.398
3.253
3.378
738,887
+0.01(+0.21%)
Apr 03, 2017
3.219
3.405
3.219
3.371
1,088,037
+0.17(+5.41%)
Mar 31, 2017
3.212
3.260
3.149
3.198
384,894
-0.04(-1.28%)
Mar 30, 2017
3.309
3.364
3.205
3.239
591,465
-0.08(-2.30%)
Mar 29, 2017
3.191
3.343
3.184
3.315
1,243,787
+0.14(+4.36%)
Mar 28, 2017
3.219
3.267
3.122
3.177
1,117,982
+0.06(+2.00%)
Mar 27, 2017
3.066
3.129
3.011
3.115
718,480
-0.06(-1.96%)
Mar 24, 2017
3.142
3.212
3.122
3.177
366,644
+0.05(+1.55%)
Mar 23, 2017
3.039
3.135
3.011
3.129
580,258
+0.08(+2.73%)
Mar 22, 2017
2.956
3.177
2.928
3.046
1,557,744
+0.07(+2.33%)
Mar 21, 2017
3.084
3.177
2.907
2.976
990,662
-0.17(-5.49%)
Mar 20, 2017
3.149
3.183
3.032
3.149
878,759
+0.00(+0.00%)
Mar 17, 2017
3.184
3.232
3.094
3.149
1,306,231
-0.03(-1.09%)
Mar 16, 2017
3.046
3.205
2.990
3.184
1,612,311
+0.21(+7.23%)
Mar 15, 2017
2.907
3.011
2.838
2.969
751,037
+0.08(+2.63%)
Mar 14, 2017
2.838
2.935
2.728
2.893
787,194
+0.01(+0.48%)
Mar 13, 2017
2.686
2.928
2.637
2.879
1,582,779
+0.18(+6.67%)
Mar 10, 2017
2.589
2.724
2.568
2.699
592,637
+0.13(+5.12%)
Mar 09, 2017
2.603
2.644
2.423
2.568
1,073,417
-0.03(-1.33%)
Mar 08, 2017
2.637
2.727
2.561
2.603
867,334
+0.00(+0.00%)
Mar 07, 2017
2.616
2.679
2.582
2.603
708,817
-0.03(-1.05%)
Mar 06, 2017
2.720
2.734
2.609
2.630
430,181
-0.10(-3.55%)
Mar 03, 2017
2.686
2.762
2.676
2.727
449,941
+0.06(+2.07%)
Mar 02, 2017
2.769
2.776
2.658
2.672
551,989
-0.09(-3.26%)
Mar 01, 2017
2.686
2.803
2.686
2.762
609,158
+0.12(+4.45%)
Feb 28, 2017
2.589
2.699
2.582
2.644
418,972
+0.03(+1.33%)
Feb 27, 2017
2.609
2.623
2.506
2.609
604,396
+0.10(+4.14%)
Feb 24, 2017
2.561
2.575
2.492
2.506
717,747
-0.09(-3.47%)
Feb 23, 2017
2.665
2.665
2.478
2.596
1,739,526
-0.05(-1.83%)
Feb 22, 2017
2.831
2.831
2.637
2.644
1,667,783
-0.21(-7.51%)
Feb 21, 2017
2.665
2.866
2.634
2.859
1,703,789
+0.27(+10.43%)
Feb 17, 2017
2.589
2.589
2.589
0
-0.03(-1.32%)
Feb 16, 2017
2.692
2.755
2.596
2.623
679,025
-0.06(-2.07%)
Feb 15, 2017
2.665
2.782
2.640
2.679
538,967
+0.05(+1.84%)
Feb 14, 2017
2.734
2.859
2.575
2.630
1,263,218
-0.10(-3.80%)
Feb 13, 2017
2.776
2.817
2.734
2.734
723,643
+0.00(+0.00%)
Feb 10, 2017
2.713
2.886
2.679
2.734
697,249
+0.09(+3.40%)
Feb 09, 2017
2.713
2.776
2.644
2.644
480,764
-0.08(-3.05%)
Feb 08, 2017
2.789
2.796
2.642
2.727
711,347
-0.07(-2.48%)
Feb 07, 2017
2.872
2.879
2.789
2.796
347,046
-0.05(-1.70%)
Feb 06, 2017
2.962
3.025
2.803
2.845
819,575
-0.11(-3.75%)
Feb 03, 2017
2.859
2.997
2.843
2.956
714,270
+0.13(+4.66%)
Feb 02, 2017
2.907
2.915
2.789
2.824
543,033
-0.11(-3.77%)
Feb 01, 2017
2.879
2.997
2.879
2.935
930,297
+0.07(+2.42%)
Jan 31, 2017
2.852
2.935
2.699
2.866
576,161
+0.03(+0.98%)
Jan 30, 2017
2.762
2.872
2.679
2.838
765,558
+0.03(+0.99%)
Jan 27, 2017
2.900
2.969
2.803
2.810
1,134,205
-0.04(-1.46%)
Jan 26, 2017
2.810
2.907
2.810
2.852
442,209
+0.01(+0.24%)
Jan 25, 2017
2.900
2.935
2.831
2.845
898,167
+0.00(+0.00%)
Jan 24, 2017
2.803
2.907
2.789
2.845
844,019
-0.02(-0.72%)
Jan 23, 2017
2.810
2.907
2.796
2.866
1,256,341
+0.06(+1.97%)
Jan 20, 2017
2.734
2.859
2.679
2.810
1,338,443
+0.08(+2.78%)
Jan 19, 2017
2.692
2.789
2.665
2.734
751,082
+0.05(+1.80%)
Jan 18, 2017
2.568
2.699
2.568
2.686
1,028,961
+0.12(+4.86%)
Jan 17, 2017
2.561
2.630
2.492
2.561
610,971
-0.01(-0.54%)
Jan 13, 2017
2.575
2.575
2.575
0
-0.06(-2.11%)
Jan 12, 2017
2.513
2.831
2.513
2.630
1,515,270
+0.10(+3.83%)
Jan 11, 2017
2.603
2.603
2.499
2.533
592,818
-0.06(-2.14%)
Jan 10, 2017
2.554
2.589
2.506
2.589
630,854
+0.03(+1.36%)
Jan 09, 2017
2.499
2.665
2.388
2.554
605,989
+0.06(+2.50%)
Jan 06, 2017
2.533
2.568
2.395
2.492
637,817
-0.06(-2.17%)
Jan 05, 2017
2.561
2.752
2.513
2.547
1,664,275
+0.00(+0.00%)
Jan 04, 2017
2.353
2.568
2.312
2.547
1,306,731
+0.26(+11.52%)
Jan 03, 2017
2.125
2.339
2.125
2.284
827,926
+0.19(+9.27%)
Dec 30, 2016
2.090
2.090
2.090
0
-0.04(-1.95%)
Dec 29, 2016
2.166
2.243
2.090
2.132
728,743
-0.06(-2.53%)
Dec 28, 2016
2.346
2.381
2.173
2.187
809,258
-0.16(-6.78%)
Dec 27, 2016
2.305
2.395
2.267
2.346
434,289
+0.04(+1.80%)
Dec 23, 2016
2.305
2.305
2.305
0
-0.06(-2.35%)
Dec 22, 2016
2.319
2.471
2.257
2.360
1,746,872
+0.06(+2.40%)
Dec 21, 2016
2.298
2.308
2.146
2.305
1,057,038
+0.16(+7.42%)
Dec 20, 2016
2.187
2.208
2.146
2.146
546,864
-0.03(-1.27%)
Dec 19, 2016
2.056
2.173
2.056
2.173
760,701
+0.09(+4.32%)
Dec 16, 2016
2.364
2.387
2.049
2.083
1,683,968
-0.19(-8.51%)
Dec 15, 2016
1.952
2.305
1.897
2.277
3,263,514
+0.34(+17.50%)
Dec 14, 2016
2.042
2.049
1.938
1.938
865,439
-0.04(-2.10%)
Dec 13, 2016
1.959
2.021
1.938
1.980
619,585
+0.02(+1.06%)
Dec 12, 2016
2.076
2.076
1.938
1.959
760,028
-0.06(-3.08%)
Dec 09, 2016
2.014
2.076
1.945
2.021
834,271
+0.06(+3.18%)
Dec 08, 2016
1.973
2.028
1.938
1.959
753,365
-0.01(-0.70%)
Dec 07, 2016
2.028
2.076
1.938
1.973
913,585
-0.09(-4.36%)
Dec 06, 2016
1.966
2.083
1.938
2.063
902,609
+0.08(+4.20%)
Dec 05, 2016
2.090
2.090
1.959
1.980
759,135
-0.07(-3.38%)
Dec 02, 2016
2.063
2.132
1.952
2.049
829,963
-0.03(-1.33%)
Dec 01, 2016
2.118
2.160
2.035
2.076
1,071,688
+0.00(+0.00%)
Nov 30, 2016
2.215
2.240
2.042
2.076
1,607,659
-0.11(-5.06%)
Nov 29, 2016
2.388
2.388
2.187
2.187
847,804
-0.15(-6.23%)
Nov 28, 2016
2.298
2.457
2.263
2.333
997,692
+0.03(+1.51%)
Nov 25, 2016
2.263
2.312
2.180
2.298
541,735
+0.03(+1.53%)
Nov 23, 2016
2.263
2.263
2.263
0
+0.03(+1.24%)
Nov 22, 2016
2.353
2.416
2.132
2.236
1,720,508
-0.12(-5.00%)
Nov 21, 2016
2.429
2.513
2.277
2.353
1,092,744
-0.05(-2.02%)
Nov 18, 2016
2.464
2.526
2.333
2.402
2,113,085
+0.05(+2.06%)
Nov 17, 2016
2.935
2.956
2.312
2.353
6,939,588
-0.42(-15.00%)
Nov 16, 2016
3.142
3.440
2.720
2.769
8,201,643
-0.08(-2.68%)
Nov 15, 2016
2.603
3.018
2.513
2.845
5,523,928
+0.37(+15.13%)
Nov 14, 2016
2.506
2.589
2.395
2.471
1,914,184
+0.06(+2.29%)
Nov 11, 2016
2.277
2.457
2.229
2.416
1,370,443
+0.12(+5.44%)
Nov 10, 2016
2.014
2.340
2.007
2.291
1,675,295
+0.28(+13.75%)
Nov 09, 2016
1.744
2.049
1.689
2.014
1,101,840
+0.21(+11.92%)
Nov 08, 2016
1.710
1.869
1.710
1.800
548,313
+0.08(+4.42%)
Nov 07, 2016
1.723
1.730
1.689
1.723
176,820
+0.03(+2.05%)
Nov 04, 2016
1.654
1.689
1.634
1.689
144,384
+0.03(+1.67%)
Nov 03, 2016
1.675
1.689
1.661
1.661
391,728
-0.03(-1.64%)
Nov 02, 2016
1.682
1.706
1.675
1.689
647,169
-0.02(-1.21%)
Nov 01, 2016
1.730
1.730
1.668
1.710
725,755
-0.02(-1.20%)
Oct 31, 2016
1.758
1.785
1.717
1.730
366,387
-0.04(-2.34%)
Oct 28, 2016
1.717
1.797
1.717
1.772
378,390
+0.05(+2.81%)
Oct 27, 2016
1.710
1.751
1.682
1.723
512,624
-0.01(-0.40%)
Oct 26, 2016
1.730
1.737
1.668
1.730
1,059,984
-0.01(-0.40%)
Oct 25, 2016
1.723
1.813
1.710
1.737
442,595
-0.01(-0.40%)
Oct 24, 2016
1.737
1.751
1.723
1.744
292,723
+0.01(+0.40%)
Oct 21, 2016
1.730
1.744
1.717
1.737
259,518
-0.01(-0.79%)
Oct 20, 2016
1.751
1.772
1.737
1.751
264,900
-0.03(-1.94%)
Oct 19, 2016
1.737
1.820
1.723
1.786
448,885
+0.06(+3.20%)
Oct 18, 2016
1.744
1.807
1.730
1.730
225,422
-0.01(-0.79%)
Oct 17, 2016
1.730
1.751
1.710
1.744
275,671
-0.03(-1.56%)
Oct 14, 2016
1.765
1.779
1.723
1.772
355,006
+0.01(+0.39%)
Oct 13, 2016
1.737
1.779
1.703
1.765
676,184
+0.00(+0.00%)
Oct 12, 2016
1.779
1.800
1.751
1.765
379,829
-0.03(-1.54%)
Oct 11, 2016
1.834
1.835
1.779
1.793
457,620
-0.03(-1.52%)
Oct 10, 2016
1.890
1.897
1.807
1.820
632,225
-0.09(-4.71%)
Oct 07, 2016
1.917
1.959
1.865
1.910
445,633
-0.01(-0.72%)
Oct 06, 2016
1.945
1.973
1.855
1.924
596,902
+0.00(+0.00%)
Oct 05, 2016
1.876
1.973
1.869
1.924
666,414
+0.09(+4.91%)
Oct 04, 2016
1.897
1.931
1.807
1.834
341,735
-0.06(-3.28%)
Oct 03, 2016
1.807
1.903
1.786
1.897
487,726
+0.08(+4.58%)
Sep 30, 2016
1.834
1.841
1.765
1.813
233,268
+0.01(+0.38%)
Sep 29, 2016
1.938
1.945
1.807
1.807
392,054
-0.12(-6.45%)
Sep 28, 2016
2.007
2.007
1.751
1.931
1,299,806
-0.01(-0.71%)
Sep 27, 2016
1.903
1.959
1.903
1.945
377,845
+0.01(+0.72%)
Sep 26, 2016
2.042
2.042
1.931
1.931
507,642
-0.10(-4.78%)
Sep 23, 2016
2.090
2.132
2.021
2.028
673,918
-0.06(-2.98%)
Sep 22, 2016
1.890
2.201
1.890
2.090
1,701,386
+0.22(+11.85%)
Sep 21, 2016
1.834
1.938
1.820
1.869
1,028,527
+0.04(+2.27%)
Sep 20, 2016
1.800
1.834
1.793
1.827
476,872
+0.04(+2.33%)
Sep 19, 2016
1.779
1.827
1.744
1.786
585,279
+0.03(+1.58%)
Sep 16, 2016
1.717
1.786
1.717
1.758
804,466
-0.01(-0.78%)
Sep 15, 2016
1.779
1.827
1.717
1.772
304,517
-0.01(-0.78%)
Sep 14, 2016
1.730
1.786
1.689
1.786
706,682
+0.01(+0.78%)
Sep 13, 2016
1.737
1.800
1.696
1.772
665,326
-0.01(-0.78%)
Sep 12, 2016
1.765
1.793
1.723
1.786
425,240
+0.02(+1.18%)
Sep 09, 2016
1.931
1.938
1.765
1.765
1,173,969
-0.16(-8.27%)
Sep 08, 2016
1.820
1.938
1.813
1.924
1,157,014
+0.12(+6.92%)
Sep 07, 2016
1.682
1.834
1.682
1.800
1,020,122
+0.14(+8.33%)
Sep 06, 2016
1.606
1.675
1.606
1.661
486,031
+0.06(+3.45%)
Sep 02, 2016
1.627
1.606
1.606
1.606
387,339
+0.03(+2.20%)
Sep 01, 2016
1.578
1.620
1.530
1.571
1,138,703
-0.01(-0.87%)
Aug 31, 2016
1.633
1.661
1.585
1.585
447,027
-0.07(-4.18%)
Aug 30, 2016
1.647
1.661
1.613
1.654
393,269
+0.04(+2.58%)
Aug 29, 2016
1.606
1.633
1.550
1.613
472,198
+0.03(+2.19%)
Aug 26, 2016
1.647
1.779
1.550
1.578
3,334,089
-0.08(-5.00%)
Aug 25, 2016
1.661
1.675
1.627
1.661
440,877
+0.01(+0.84%)
Aug 24, 2016
1.654
1.690
1.627
1.647
833,484
+0.01(+0.42%)
Aug 23, 2016
1.647
1.703
1.640
1.640
721,875
-0.01(-0.84%)
Aug 22, 2016
1.696
1.710
1.640
1.654
520,045
-0.05(-2.85%)
Aug 19, 2016
1.703
1.730
1.647
1.703
566,402
-0.03(-1.99%)
Aug 18, 2016
1.730
1.758
1.696
1.737
558,762
-0.01(-0.40%)
Aug 17, 2016
1.800
1.800
1.717
1.744
527,041
-0.06(-3.45%)
Aug 16, 2016
1.786
1.855
1.758
1.807
637,446
+0.00(+0.00%)
Aug 15, 2016
1.758
1.855
1.758
1.807
823,652
+0.04(+2.35%)
Aug 12, 2016
1.723
1.813
1.696
1.765
596,591
+0.05(+2.82%)
Aug 11, 2016
1.772
1.772
1.696
1.717
698,286
-0.02(-1.20%)
Aug 10, 2016
1.779
1.827
1.713
1.737
888,894
-0.04(-2.33%)
Aug 09, 2016
1.903
1.903
1.717
1.779
909,023
-0.08(-4.46%)
Aug 08, 2016
1.827
1.903
1.772
1.862
997,264
+0.08(+4.67%)
Aug 05, 2016
1.661
1.796
1.654
1.779
1,335,248
+0.12(+7.53%)
Aug 04, 2016
1.654
1.675
1.633
1.654
338,223
-0.01(-0.83%)
Aug 03, 2016
1.654
1.689
1.634
1.668
611,328
+0.01(+0.84%)
Aug 02, 2016
1.661
1.710
1.633
1.654
963,493
-0.01(-0.42%)
Aug 01, 2016
1.772
1.834
1.633
1.661
1,075,713
-0.14(-7.69%)
Jul 29, 2016
1.744
1.820
1.717
1.800
695,460
+0.06(+3.17%)
Jul 28, 2016
1.758
1.917
1.710
1.744
772,590
-0.07(-3.82%)
Jul 27, 2016
1.952
1.993
1.766
1.813
606,729
-0.12(-6.43%)
Jul 26, 2016
1.910
2.021
1.876
1.938
470,795
+0.02(+1.08%)
Jul 25, 2016
2.180
2.180
1.893
1.917
847,693
-0.23(-10.65%)
Jul 22, 2016
2.146
2.187
2.097
2.146
467,695
-0.01(-0.64%)
Jul 21, 2016
2.111
2.229
2.111
2.160
935,537
+0.05(+2.30%)
Jul 20, 2016
2.104
2.160
2.076
2.111
672,050
-0.03(-1.29%)
Jul 19, 2016
2.118
2.173
2.111
2.139
462,170
-0.01(-0.64%)
Jul 18, 2016
2.083
2.208
2.083
2.153
722,425
+0.02(+0.97%)
Jul 15, 2016
2.160
2.160
2.104
2.132
707,762
-0.03(-1.28%)
Jul 14, 2016
2.180
2.250
2.125
2.160
999,529
+0.01(+0.65%)
Jul 13, 2016
1.973
2.194
1.965
2.146
1,575,658
+0.22(+11.51%)
Jul 12, 2016
1.827
1.973
1.820
1.924
1,529,167
+0.17(+9.45%)
Jul 11, 2016
1.807
1.869
1.758
1.758
388,441
-0.04(-2.31%)
Jul 08, 2016
1.723
1.844
1.696
1.800
434,877
+0.10(+6.12%)
Jul 07, 2016
1.737
1.786
1.689
1.696
369,048
-0.04(-2.39%)
Jul 06, 2016
1.737
1.813
1.703
1.737
463,149
-0.01(-0.79%)
Jul 05, 2016
1.834
1.883
1.724
1.751
715,320
-0.12(-6.64%)
Jul 01, 2016
1.689
1.876
1.876
1.876
857,751
+0.19(+11.52%)
Jun 30, 2016
1.682
1.696
1.647
1.682
365,082
+0.02(+1.25%)
Jun 29, 2016
1.661
1.689
1.620
1.661
432,285
+0.03(+2.13%)
Jun 28, 2016
1.516
1.685
1.467
1.627
1,068,956
+0.16(+10.85%)
Jun 27, 2016
1.509
1.530
1.460
1.467
669,448
-0.08(-4.93%)
Jun 24, 2016
1.502
1.599
1.502
1.544
663,446
-0.15(-8.98%)
Jun 23, 2016
1.606
1.696
1.578
1.696
371,761
+0.13(+8.41%)
Jun 22, 2016
1.578
1.710
1.557
1.564
316,618
-0.01(-0.88%)
Jun 21, 2016
1.599
1.599
1.530
1.578
224,136
-0.03(-2.15%)
Jun 20, 2016
1.696
1.717
1.592
1.613
321,764
-0.03(-1.69%)
Jun 17, 2016
1.509
1.640
1.509
1.640
676,631
+0.15(+9.72%)
Jun 16, 2016
1.523
1.523
1.460
1.495
388,386
-0.05(-3.14%)
Jun 15, 2016
1.550
1.592
1.502
1.544
532,639
+0.00(+0.00%)
Jun 14, 2016
1.599
1.627
1.530
1.544
711,854
-0.06(-3.46%)
Jun 13, 2016
1.640
1.654
1.592
1.599
412,417
-0.04(-2.53%)
Jun 10, 2016
1.779
1.779
1.627
1.640
485,731
-0.14(-7.78%)
Jun 09, 2016
1.765
1.803
1.723
1.779
445,806
-0.01(-0.77%)
Jun 08, 2016
1.730
1.800
1.730
1.793
416,628
+0.09(+5.28%)
Jun 07, 2016
1.813
1.890
1.696
1.703
833,895
-0.09(-5.02%)
Jun 06, 2016
1.675
1.883
1.675
1.793
587,699
+0.13(+7.92%)
Jun 03, 2016
1.710
1.710
1.627
1.661
421,035
+0.00(+0.00%)
Jun 02, 2016
1.744
1.751
1.654
1.661
515,090
-0.10(-5.88%)
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.