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
Nuveen Dow 30 Dynamic Overwrite Fund
(NY:
DIAX
)
14.17
+0.06 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2016
8.143
8.143
8.086
8.098
134,107
-0.04(-0.49%)
May 27, 2016
8.098
8.137
8.137
8.137
102,033
+0.04(+0.49%)
May 26, 2016
8.137
8.154
8.058
8.098
132,631
-0.02(-0.21%)
May 25, 2016
8.069
8.154
8.069
8.115
188,730
+0.05(+0.63%)
May 24, 2016
8.018
8.064
7.996
8.064
136,723
+0.10(+1.28%)
May 23, 2016
8.013
8.030
7.933
7.961
166,300
+0.03(+0.36%)
May 20, 2016
7.956
7.972
7.922
7.933
103,200
+0.04(+0.45%)
May 19, 2016
7.967
7.979
7.888
7.898
117,370
-0.07(-0.87%)
May 18, 2016
7.979
8.001
7.956
7.967
158,136
+0.00(+0.00%)
May 17, 2016
8.041
8.092
7.956
7.967
153,143
-0.07(-0.92%)
May 16, 2016
8.041
8.096
8.030
8.041
122,649
-0.02(-0.28%)
May 13, 2016
8.109
8.120
8.035
8.064
108,204
-0.05(-0.56%)
May 12, 2016
8.103
8.109
8.001
8.109
94,755
+0.03(+0.42%)
May 11, 2016
8.086
8.103
8.030
8.075
113,886
+0.00(+0.00%)
May 10, 2016
8.052
8.109
8.047
8.075
88,219
+0.06(+0.71%)
May 09, 2016
8.024
8.047
7.973
8.018
83,477
+0.02(+0.21%)
May 06, 2016
7.973
8.018
7.961
8.001
123,465
+0.01(+0.14%)
May 05, 2016
8.007
8.058
7.973
7.990
67,853
-0.02(-0.21%)
May 04, 2016
8.024
8.041
7.979
8.007
138,499
-0.03(-0.42%)
May 03, 2016
8.024
8.064
7.979
8.041
204,548
-0.01(-0.07%)
May 02, 2016
8.052
8.064
7.990
8.047
116,418
+0.04(+0.50%)
Apr 29, 2016
8.018
8.064
7.996
8.007
145,484
-0.06(-0.70%)
Apr 28, 2016
8.103
8.129
8.024
8.064
231,492
-0.05(-0.56%)
Apr 27, 2016
8.030
8.109
8.030
8.109
132,796
+0.06(+0.70%)
Apr 26, 2016
8.086
8.086
8.035
8.052
150,734
+0.01(+0.14%)
Apr 25, 2016
8.064
8.090
8.013
8.041
177,566
-0.03(-0.42%)
Apr 22, 2016
8.115
8.115
8.058
8.075
133,105
-0.03(-0.35%)
Apr 21, 2016
8.092
8.154
8.081
8.103
105,061
-0.01(-0.14%)
Apr 20, 2016
8.103
8.132
8.058
8.115
94,385
+0.00(+0.00%)
Apr 19, 2016
8.126
8.149
8.069
8.115
83,381
+0.03(+0.35%)
Apr 18, 2016
7.996
8.171
7.959
8.086
189,449
+0.05(+0.64%)
Apr 15, 2016
8.047
8.058
8.007
8.035
80,093
-0.01(-0.14%)
Apr 14, 2016
8.047
8.047
8.018
8.047
67,009
-0.01(-0.14%)
Apr 13, 2016
8.052
8.058
8.001
8.058
142,085
+0.04(+0.50%)
Apr 12, 2016
7.956
8.018
7.925
8.018
147,381
+0.07(+0.86%)
Apr 11, 2016
8.018
8.018
7.910
7.950
99,726
+0.01(+0.07%)
Apr 08, 2016
7.990
8.024
7.893
7.944
132,788
-0.02(-0.28%)
Apr 07, 2016
7.944
7.996
7.882
7.967
221,595
+0.01(+0.07%)
Apr 06, 2016
7.950
7.961
7.859
7.961
120,732
+0.09(+1.08%)
Apr 05, 2016
7.961
7.961
7.859
7.876
174,524
-0.10(-1.28%)
Apr 04, 2016
8.035
8.035
7.888
7.979
202,940
-0.05(-0.64%)
Apr 01, 2016
8.001
8.030
7.944
8.030
134,162
+0.02(+0.28%)
Mar 31, 2016
7.956
8.013
7.916
8.007
146,448
+0.06(+0.71%)
Mar 30, 2016
7.933
7.984
7.922
7.950
151,434
+0.02(+0.29%)
Mar 29, 2016
7.848
7.927
7.780
7.927
140,959
+0.10(+1.31%)
Mar 28, 2016
7.831
7.851
7.808
7.825
132,768
+0.00(+0.00%)
Mar 24, 2016
7.842
7.825
7.825
7.825
121,770
-0.03(-0.43%)
Mar 23, 2016
7.905
7.937
7.859
7.859
118,480
-0.05(-0.57%)
Mar 22, 2016
7.939
7.944
7.888
7.905
133,769
-0.05(-0.57%)
Mar 21, 2016
7.939
7.973
7.888
7.950
119,934
+0.01(+0.14%)
Mar 18, 2016
7.973
7.973
7.888
7.939
163,757
+0.01(+0.14%)
Mar 17, 2016
7.859
7.933
7.859
7.927
163,035
+0.07(+0.94%)
Mar 16, 2016
7.740
7.871
7.740
7.854
94,091
+0.09(+1.17%)
Mar 15, 2016
7.791
7.791
7.717
7.763
77,786
-0.04(-0.51%)
Mar 14, 2016
7.825
7.825
7.780
7.803
77,548
-0.01(-0.16%)
Mar 11, 2016
7.820
7.859
7.780
7.815
63,003
+0.10(+1.24%)
Mar 10, 2016
7.775
7.809
7.642
7.720
112,316
-0.04(-0.50%)
Mar 09, 2016
7.775
7.781
7.709
7.759
108,620
+0.03(+0.43%)
Mar 08, 2016
7.759
7.775
7.725
7.725
112,070
-0.04(-0.57%)
Mar 07, 2016
7.748
7.781
7.725
7.770
139,820
+0.01(+0.14%)
Mar 04, 2016
7.764
7.764
7.675
7.759
196,516
+0.04(+0.58%)
Mar 03, 2016
7.731
7.731
7.636
7.714
352,750
+0.02(+0.22%)
Mar 02, 2016
7.625
7.697
7.575
7.697
265,747
+0.02(+0.22%)
Mar 01, 2016
7.614
7.681
7.547
7.681
177,335
+0.12(+1.55%)
Feb 29, 2016
7.547
7.592
7.514
7.564
98,784
+0.01(+0.15%)
Feb 26, 2016
7.597
7.603
7.525
7.553
97,713
-0.03(-0.37%)
Feb 25, 2016
7.525
7.581
7.455
7.581
139,082
+0.08(+1.11%)
Feb 24, 2016
7.408
7.497
7.310
7.497
197,580
+0.06(+0.75%)
Feb 23, 2016
7.464
7.514
7.408
7.441
361,949
-0.02(-0.30%)
Feb 22, 2016
7.430
7.475
7.386
7.464
285,911
+0.10(+1.36%)
Feb 19, 2016
7.330
7.364
7.291
7.364
201,418
+0.01(+0.08%)
Feb 18, 2016
7.391
7.391
7.332
7.358
87,587
-0.03(-0.38%)
Feb 17, 2016
7.352
7.386
7.291
7.386
113,387
+0.13(+1.76%)
Feb 16, 2016
7.191
7.274
7.191
7.258
151,994
+0.10(+1.40%)
Feb 12, 2016
7.063
7.158
7.158
7.158
138,525
+0.13(+1.90%)
Feb 11, 2016
6.957
7.052
6.723
7.024
500,397
-0.08(-1.10%)
Feb 10, 2016
7.191
7.208
7.102
7.102
271,713
-0.02(-0.31%)
Feb 09, 2016
7.096
7.174
6.985
7.124
323,730
-0.03(-0.47%)
Feb 08, 2016
7.180
7.191
7.096
7.158
247,343
-0.12(-1.68%)
Feb 05, 2016
7.280
7.333
7.236
7.280
131,187
-0.05(-0.68%)
Feb 04, 2016
7.302
7.347
7.280
7.330
105,359
+0.04(+0.61%)
Feb 03, 2016
7.302
7.302
7.169
7.286
112,552
+0.03(+0.46%)
Feb 02, 2016
7.330
7.330
7.241
7.252
134,496
-0.11(-1.51%)
Feb 01, 2016
7.347
7.376
7.302
7.364
136,645
-0.01(-0.08%)
Jan 29, 2016
7.224
7.369
7.219
7.369
155,564
+0.18(+2.48%)
Jan 28, 2016
7.269
7.269
7.104
7.191
188,837
+0.10(+1.37%)
Jan 27, 2016
7.208
7.219
7.074
7.094
250,748
-0.09(-1.20%)
Jan 26, 2016
7.057
7.185
7.057
7.180
183,778
+0.13(+1.82%)
Jan 25, 2016
7.180
7.180
7.046
7.052
237,700
-0.12(-1.63%)
Jan 22, 2016
7.146
7.191
7.049
7.169
331,340
+0.22(+3.21%)
Jan 21, 2016
6.985
7.052
6.879
6.946
406,050
+0.06(+0.81%)
Jan 20, 2016
6.957
6.988
6.601
6.890
544,365
-0.19(-2.67%)
Jan 19, 2016
7.158
7.180
7.046
7.080
258,238
-0.03(-0.39%)
Jan 15, 2016
7.185
7.107
7.107
7.107
344,605
-0.20(-2.74%)
Jan 14, 2016
7.230
7.375
7.208
7.308
320,837
+0.08(+1.16%)
Jan 13, 2016
7.458
7.469
7.224
7.224
240,597
-0.18(-2.48%)
Jan 12, 2016
7.458
7.486
7.358
7.408
185,860
+0.03(+0.45%)
Jan 11, 2016
7.447
7.469
7.358
7.375
212,575
-0.04(-0.60%)
Jan 08, 2016
7.547
7.575
7.419
7.419
203,029
-0.11(-1.48%)
Jan 07, 2016
7.670
7.692
7.530
7.530
226,742
-0.22(-2.80%)
Jan 06, 2016
7.781
7.809
7.731
7.748
123,625
-0.06(-0.78%)
Jan 05, 2016
7.870
7.881
7.809
7.809
114,526
-0.01(-0.14%)
Jan 04, 2016
7.931
7.931
7.731
7.820
243,166
-0.17(-2.16%)
Dec 31, 2015
8.043
7.992
7.992
7.992
337,598
-0.05(-0.62%)
Dec 30, 2015
8.020
8.070
8.020
8.043
115,906
-0.03(-0.34%)
Dec 29, 2015
8.015
8.082
8.015
8.070
165,608
+0.06(+0.69%)
Dec 28, 2015
8.065
8.065
7.959
8.015
133,715
+0.02(+0.21%)
Dec 24, 2015
7.998
7.998
7.998
7.998
38,628
+0.03(+0.35%)
Dec 23, 2015
7.954
7.970
7.920
7.970
114,620
+0.09(+1.13%)
Dec 22, 2015
7.787
7.892
7.787
7.881
104,563
+0.09(+1.22%)
Dec 21, 2015
7.825
7.825
7.764
7.787
108,344
+0.01(+0.14%)
Dec 18, 2015
7.864
7.864
7.765
7.775
152,753
-0.09(-1.13%)
Dec 17, 2015
7.920
7.926
7.848
7.864
202,794
-0.06(-0.70%)
Dec 16, 2015
7.825
7.942
7.825
7.920
117,381
+0.12(+1.50%)
Dec 15, 2015
7.770
7.837
7.770
7.803
121,339
+0.08(+1.01%)
Dec 14, 2015
7.731
7.736
7.668
7.725
157,464
-0.01(-0.14%)
Dec 11, 2015
7.842
7.853
7.714
7.736
176,440
-0.11(-1.38%)
Dec 10, 2015
7.855
7.926
7.814
7.844
132,656
+0.01(+0.07%)
Dec 09, 2015
7.915
7.992
7.817
7.839
165,773
-0.08(-0.97%)
Dec 08, 2015
7.855
7.948
7.855
7.915
112,442
-0.04(-0.55%)
Dec 07, 2015
8.003
8.003
7.888
7.959
124,665
-0.03(-0.34%)
Dec 04, 2015
7.872
8.004
7.872
7.986
107,269
+0.11(+1.46%)
Dec 03, 2015
7.932
7.948
7.861
7.872
232,775
-0.06(-0.76%)
Dec 02, 2015
7.976
7.981
7.926
7.932
82,930
-0.04(-0.55%)
Dec 01, 2015
7.932
7.992
7.932
7.976
130,117
+0.04(+0.55%)
Nov 30, 2015
7.948
7.976
7.926
7.932
116,453
-0.02(-0.21%)
Nov 27, 2015
7.932
7.965
7.926
7.948
33,199
-0.04(-0.48%)
Nov 25, 2015
7.948
7.986
7.986
7.986
78,166
+0.00(+0.00%)
Nov 24, 2015
7.948
7.997
7.932
7.986
85,858
+0.02(+0.27%)
Nov 23, 2015
7.986
8.008
7.937
7.965
168,783
+0.03(+0.41%)
Nov 20, 2015
7.894
7.943
7.894
7.932
122,535
+0.04(+0.55%)
Nov 19, 2015
7.872
7.915
7.871
7.888
89,972
-0.02(-0.21%)
Nov 18, 2015
7.823
7.915
7.812
7.904
130,542
+0.13(+1.62%)
Nov 17, 2015
7.773
7.833
7.762
7.779
104,426
+0.01(+0.07%)
Nov 16, 2015
7.670
7.779
7.670
7.773
72,790
+0.09(+1.21%)
Nov 13, 2015
7.664
7.724
7.659
7.681
106,905
-0.03(-0.42%)
Nov 12, 2015
7.812
7.812
7.713
7.713
156,198
-0.13(-1.67%)
Nov 11, 2015
7.866
7.888
7.833
7.844
117,045
-0.03(-0.42%)
Nov 10, 2015
7.795
7.885
7.795
7.877
128,570
+0.03(+0.35%)
Nov 09, 2015
7.904
7.915
7.801
7.850
134,239
-0.07(-0.90%)
Nov 06, 2015
7.937
7.970
7.892
7.921
139,816
-0.02(-0.28%)
Nov 05, 2015
7.959
7.976
7.904
7.943
176,973
-0.01(-0.07%)
Nov 04, 2015
7.943
7.976
7.926
7.948
187,437
+0.01(+0.07%)
Nov 03, 2015
7.855
7.954
7.844
7.943
278,837
+0.06(+0.76%)
Nov 02, 2015
7.779
7.899
7.779
7.883
191,960
+0.10(+1.33%)
Oct 30, 2015
7.812
7.833
7.779
7.779
102,784
-0.03(-0.42%)
Oct 29, 2015
7.779
7.828
7.779
7.812
90,450
-0.02(-0.28%)
Oct 28, 2015
7.768
7.843
7.768
7.833
135,041
+0.08(+0.99%)
Oct 27, 2015
7.795
7.800
7.757
7.757
119,133
-0.04(-0.49%)
Oct 26, 2015
7.784
7.823
7.784
7.795
155,284
-0.04(-0.56%)
Oct 23, 2015
7.812
7.866
7.811
7.839
194,144
+0.06(+0.77%)
Oct 22, 2015
7.724
7.806
7.713
7.779
208,875
+0.14(+1.79%)
Oct 21, 2015
7.681
7.730
7.637
7.642
146,062
-0.05(-0.64%)
Oct 20, 2015
7.702
7.719
7.670
7.691
85,221
+0.01(+0.07%)
Oct 19, 2015
7.686
7.702
7.648
7.686
92,537
-0.01(-0.07%)
Oct 16, 2015
7.675
7.691
7.648
7.691
147,235
+0.03(+0.36%)
Oct 15, 2015
7.599
7.702
7.599
7.664
119,542
+0.07(+0.94%)
Oct 14, 2015
7.648
7.675
7.593
7.593
110,284
-0.05(-0.71%)
Oct 13, 2015
7.626
7.719
7.626
7.648
140,193
-0.03(-0.36%)
Oct 12, 2015
7.686
7.686
7.647
7.675
96,520
+0.00(+0.00%)
Oct 09, 2015
7.615
7.691
7.615
7.675
133,094
+0.04(+0.57%)
Oct 08, 2015
7.593
7.647
7.577
7.631
148,375
+0.03(+0.43%)
Oct 07, 2015
7.555
7.631
7.544
7.599
308,465
+0.08(+1.09%)
Oct 06, 2015
7.522
7.560
7.506
7.517
132,539
-0.01(-0.07%)
Oct 05, 2015
7.451
7.525
7.446
7.522
220,670
+0.10(+1.40%)
Oct 02, 2015
7.254
7.418
7.222
7.418
325,342
+0.05(+0.74%)
Oct 01, 2015
7.407
7.407
7.271
7.364
262,462
+0.00(+0.00%)
Sep 30, 2015
7.304
7.364
7.286
7.364
289,974
+0.09(+1.28%)
Sep 29, 2015
7.304
7.306
7.211
7.271
200,844
-0.03(-0.45%)
Sep 28, 2015
7.413
7.413
7.265
7.304
281,158
-0.11(-1.55%)
Sep 25, 2015
7.440
7.451
7.353
7.418
140,936
+0.03(+0.37%)
Sep 24, 2015
7.380
7.391
7.282
7.391
170,711
-0.04(-0.59%)
Sep 23, 2015
7.440
7.446
7.386
7.435
153,532
-0.01(-0.07%)
Sep 22, 2015
7.435
7.440
7.375
7.440
167,280
-0.08(-1.02%)
Sep 21, 2015
7.440
7.517
7.429
7.517
247,788
+0.08(+1.03%)
Sep 18, 2015
7.429
7.473
7.396
7.440
259,618
-0.09(-1.16%)
Sep 17, 2015
7.440
7.571
7.429
7.528
354,338
+0.07(+0.88%)
Sep 16, 2015
7.435
7.489
7.424
7.462
236,744
+0.01(+0.15%)
Sep 15, 2015
7.429
7.511
7.424
7.451
111,095
+0.05(+0.74%)
Sep 14, 2015
7.457
7.457
7.396
7.396
67,584
-0.06(-0.81%)
Sep 11, 2015
7.347
7.457
7.347
7.457
72,632
+0.06(+0.78%)
Sep 10, 2015
7.334
7.436
7.334
7.399
213,474
+0.06(+0.88%)
Sep 09, 2015
7.479
7.497
7.334
7.334
166,401
-0.12(-1.58%)
Sep 08, 2015
7.377
7.452
7.361
7.452
143,870
+0.19(+2.66%)
Sep 04, 2015
7.286
7.259
7.259
7.259
243,772
-0.12(-1.63%)
Sep 03, 2015
7.399
7.468
7.351
7.380
204,279
+0.01(+0.11%)
Sep 02, 2015
7.361
7.372
7.286
7.372
62,593
+0.12(+1.70%)
Sep 01, 2015
7.313
7.340
7.211
7.249
168,624
-0.20(-2.66%)
Aug 31, 2015
7.436
7.474
7.404
7.447
90,511
-0.04(-0.57%)
Aug 28, 2015
7.431
7.490
7.404
7.490
139,435
+0.03(+0.36%)
Aug 27, 2015
7.393
7.506
7.366
7.463
253,166
+0.14(+1.98%)
Aug 26, 2015
7.211
7.318
7.136
7.318
214,153
+0.13(+1.86%)
Aug 25, 2015
7.179
7.259
7.125
7.184
692,137
+0.11(+1.59%)
Aug 24, 2015
6.959
7.254
6.177
7.072
1,060,726
-0.38(-5.04%)
Aug 21, 2015
7.618
7.618
7.393
7.447
466,284
-0.24(-3.07%)
Aug 20, 2015
7.752
7.752
7.677
7.683
130,989
-0.12(-1.58%)
Aug 19, 2015
7.827
7.850
7.764
7.806
123,455
-0.05(-0.66%)
Aug 18, 2015
7.843
7.859
7.833
7.858
92,935
-0.00(-0.02%)
Aug 17, 2015
7.811
7.881
7.784
7.859
139,594
+0.02(+0.27%)
Aug 14, 2015
7.790
7.865
7.790
7.838
105,298
+0.01(+0.07%)
Aug 13, 2015
7.817
7.870
7.811
7.833
74,176
-0.01(-0.16%)
Aug 12, 2015
7.768
7.859
7.731
7.845
161,419
+0.01(+0.16%)
Aug 11, 2015
7.806
7.859
7.779
7.833
124,504
-0.05(-0.68%)
Aug 10, 2015
7.854
7.918
7.854
7.886
91,166
+0.05(+0.68%)
Aug 07, 2015
7.843
7.858
7.811
7.833
167,499
-0.03(-0.41%)
Aug 06, 2015
7.875
7.911
7.822
7.865
180,072
-0.04(-0.54%)
Aug 05, 2015
7.945
7.967
7.886
7.908
100,521
-0.04(-0.47%)
Aug 04, 2015
7.934
7.967
7.918
7.945
128,585
-0.02(-0.20%)
Aug 03, 2015
7.993
7.993
7.902
7.961
102,906
-0.06(-0.73%)
Jul 31, 2015
7.988
8.020
7.967
8.020
116,258
+0.01(+0.07%)
Jul 30, 2015
7.993
8.015
7.950
8.015
181,306
-0.03(-0.40%)
Jul 29, 2015
7.961
8.047
7.961
8.047
110,033
+0.05(+0.60%)
Jul 28, 2015
7.934
7.999
7.902
7.999
150,106
+0.06(+0.81%)
Jul 27, 2015
7.913
7.934
7.881
7.934
160,977
-0.03(-0.40%)
Jul 24, 2015
7.999
7.999
7.929
7.967
93,947
-0.03(-0.40%)
Jul 23, 2015
8.058
8.058
7.999
7.999
98,111
-0.02(-0.27%)
Jul 22, 2015
8.015
8.052
8.004
8.020
110,696
-0.03(-0.33%)
Jul 21, 2015
8.068
8.074
8.042
8.047
132,368
-0.03(-0.40%)
Jul 20, 2015
8.090
8.111
8.079
8.079
93,286
-0.03(-0.33%)
Jul 17, 2015
8.154
8.154
8.084
8.106
179,010
-0.05(-0.66%)
Jul 16, 2015
8.170
8.170
8.133
8.159
84,306
+0.05(+0.59%)
Jul 15, 2015
8.095
8.111
8.090
8.111
117,772
+0.02(+0.26%)
Jul 14, 2015
8.079
8.117
8.043
8.090
77,710
+0.03(+0.40%)
Jul 13, 2015
8.031
8.072
8.031
8.058
87,366
+0.06(+0.80%)
Jul 10, 2015
7.972
8.009
7.972
7.993
66,514
+0.08(+1.06%)
Jul 09, 2015
7.972
8.031
7.902
7.910
105,042
-0.02(-0.31%)
Jul 08, 2015
7.929
7.983
7.908
7.934
96,790
-0.10(-1.27%)
Jul 07, 2015
8.058
8.058
7.940
8.036
125,790
+0.03(+0.40%)
Jul 06, 2015
7.983
8.015
7.945
8.004
50,005
-0.02(-0.27%)
Jul 02, 2015
8.009
8.025
8.025
8.025
124,872
+0.00(+0.00%)
Jul 01, 2015
8.100
8.100
7.993
8.025
182,052
+0.07(+0.88%)
Jun 30, 2015
7.950
7.956
7.897
7.956
346,503
+0.06(+0.75%)
Jun 29, 2015
7.988
7.988
7.892
7.897
203,719
-0.12(-1.54%)
Jun 26, 2015
8.031
8.100
8.020
8.020
204,085
-0.02(-0.20%)
Jun 25, 2015
8.079
8.100
8.025
8.036
175,333
-0.02(-0.27%)
Jun 24, 2015
8.100
8.127
8.058
8.058
153,608
-0.05(-0.59%)
Jun 23, 2015
8.052
8.143
8.052
8.106
250,542
+0.01(+0.13%)
Jun 22, 2015
8.084
8.143
8.084
8.095
124,465
+0.03(+0.40%)
Jun 19, 2015
8.111
8.127
8.056
8.063
97,611
-0.05(-0.66%)
Jun 18, 2015
8.042
8.143
8.042
8.117
101,986
+0.08(+1.00%)
Jun 17, 2015
8.009
8.063
8.009
8.036
144,176
+0.03(+0.33%)
Jun 16, 2015
7.972
8.036
7.961
8.009
126,210
+0.04(+0.47%)
Jun 15, 2015
7.988
7.988
7.934
7.972
111,929
-0.03(-0.40%)
Jun 12, 2015
8.042
8.052
8.004
8.004
98,847
-0.05(-0.66%)
Jun 11, 2015
8.084
8.106
8.047
8.058
133,292
-0.12(-1.44%)
Jun 10, 2015
8.149
8.186
8.149
8.175
190,405
+0.06(+0.79%)
Jun 09, 2015
8.079
8.122
8.074
8.111
144,650
+0.01(+0.13%)
Jun 08, 2015
8.074
8.127
8.074
8.100
123,864
-0.02(-0.20%)
Jun 05, 2015
8.084
8.127
8.084
8.117
102,940
+0.02(+0.20%)
Jun 04, 2015
8.186
8.208
8.095
8.100
246,622
-0.09(-1.05%)
Jun 03, 2015
8.165
8.226
8.165
8.186
180,708
+0.03(+0.37%)
Jun 02, 2015
8.127
8.175
8.122
8.156
160,269
-0.01(-0.11%)
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.