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
Adams Diversified Equity Fund
(NY:
ADX
)
20.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
6.033
6.057
6.000
6.028
352,150
+0.01(+0.16%)
May 27, 2016
6.014
6.019
6.019
6.019
221,790
+0.02(+0.39%)
May 26, 2016
6.024
6.031
5.991
5.995
351,852
-0.01(-0.24%)
May 25, 2016
5.967
6.014
5.967
6.009
398,148
+0.05(+0.92%)
May 24, 2016
5.929
5.962
5.921
5.955
524,698
+0.05(+0.91%)
May 23, 2016
5.901
5.931
5.891
5.901
317,191
+0.00(+0.00%)
May 20, 2016
5.896
5.939
5.891
5.901
266,728
+0.02(+0.32%)
May 19, 2016
5.891
5.891
5.854
5.882
221,614
-0.03(-0.48%)
May 18, 2016
5.901
5.929
5.868
5.910
394,674
+0.01(+0.16%)
May 17, 2016
5.924
5.939
5.901
5.901
181,734
-0.04(-0.64%)
May 16, 2016
5.896
5.957
5.896
5.939
255,537
+0.04(+0.72%)
May 13, 2016
5.924
5.957
5.896
5.896
205,983
-0.05(-0.79%)
May 12, 2016
5.986
6.000
5.915
5.943
377,494
-0.01(-0.16%)
May 11, 2016
6.000
6.009
5.953
5.953
195,287
-0.04(-0.71%)
May 10, 2016
5.953
5.998
5.948
5.995
258,619
+0.06(+1.03%)
May 09, 2016
5.915
5.944
5.906
5.934
404,573
+0.03(+0.48%)
May 06, 2016
5.873
5.925
5.873
5.906
332,933
+0.01(+0.16%)
May 05, 2016
5.944
5.944
5.892
5.897
423,490
+0.00(+0.00%)
May 04, 2016
5.920
5.934
5.892
5.897
338,188
-0.04(-0.71%)
May 03, 2016
5.939
5.958
5.915
5.939
361,888
-0.04(-0.71%)
May 02, 2016
5.986
6.000
5.962
5.981
224,836
+0.03(+0.55%)
Apr 29, 2016
5.991
5.992
5.925
5.948
240,672
-0.04(-0.63%)
Apr 28, 2016
6.023
6.056
5.986
5.986
476,314
-0.07(-1.09%)
Apr 27, 2016
6.033
6.070
6.009
6.052
393,657
+0.00(+0.08%)
Apr 26, 2016
6.014
6.047
6.009
6.047
261,305
+0.05(+0.78%)
Apr 25, 2016
6.009
6.019
5.981
6.000
310,361
-0.02(-0.39%)
Apr 22, 2016
6.023
6.047
6.014
6.023
323,882
-0.02(-0.31%)
Apr 21, 2016
6.052
6.070
6.028
6.042
504,591
-0.01(-0.23%)
Apr 20, 2016
6.052
6.080
6.052
6.056
310,882
+0.00(+0.00%)
Apr 19, 2016
6.056
6.085
6.042
6.056
358,836
+0.01(+0.23%)
Apr 18, 2016
6.000
6.047
5.995
6.042
478,196
+0.03(+0.47%)
Apr 15, 2016
6.009
6.019
6.000
6.014
144,280
-0.01(-0.23%)
Apr 14, 2016
6.023
6.028
6.000
6.028
212,178
+0.01(+0.23%)
Apr 13, 2016
5.981
6.028
5.981
6.014
300,850
+0.04(+0.71%)
Apr 12, 2016
5.915
5.972
5.910
5.972
180,202
+0.04(+0.71%)
Apr 11, 2016
5.934
5.953
5.915
5.929
162,389
+0.00(+0.00%)
Apr 08, 2016
5.915
5.953
5.897
5.929
280,194
+0.02(+0.40%)
Apr 07, 2016
5.901
5.929
5.873
5.906
361,780
-0.05(-0.79%)
Apr 06, 2016
5.864
5.953
5.864
5.953
217,097
+0.08(+1.36%)
Apr 05, 2016
5.901
5.906
5.845
5.873
1,000,322
-0.08(-1.26%)
Apr 04, 2016
5.967
5.967
5.934
5.948
428,876
-0.02(-0.39%)
Apr 01, 2016
5.911
5.972
5.901
5.972
302,148
+0.02(+0.40%)
Mar 31, 2016
5.948
5.991
5.934
5.948
183,760
+0.00(+0.00%)
Mar 30, 2016
5.934
5.995
5.934
5.948
227,178
+0.04(+0.64%)
Mar 29, 2016
5.859
5.915
5.840
5.911
102,335
+0.03(+0.56%)
Mar 28, 2016
5.882
5.897
5.873
5.878
259,193
+0.01(+0.24%)
Mar 24, 2016
5.868
5.864
5.864
5.864
168,007
-0.02(-0.40%)
Mar 23, 2016
5.892
5.906
5.873
5.887
176,980
-0.02(-0.40%)
Mar 22, 2016
5.878
5.920
5.878
5.911
197,742
+0.01(+0.16%)
Mar 21, 2016
5.887
5.920
5.887
5.901
105,062
+0.02(+0.32%)
Mar 18, 2016
5.901
5.924
5.882
5.882
206,390
+0.00(+0.08%)
Mar 17, 2016
5.849
5.901
5.849
5.878
222,588
+0.02(+0.32%)
Mar 16, 2016
5.826
5.882
5.826
5.859
235,249
+0.02(+0.32%)
Mar 15, 2016
5.802
5.849
5.798
5.840
423,132
+0.00(+0.00%)
Mar 14, 2016
5.821
5.848
5.821
5.840
177,624
+0.01(+0.16%)
Mar 11, 2016
5.774
5.849
5.774
5.831
197,472
+0.08(+1.47%)
Mar 10, 2016
5.770
5.779
5.713
5.746
299,568
-0.01(-0.16%)
Mar 09, 2016
5.713
5.755
5.713
5.755
202,189
+0.06(+0.99%)
Mar 08, 2016
5.732
5.744
5.694
5.699
281,980
-0.06(-1.06%)
Mar 07, 2016
5.718
5.770
5.718
5.760
308,834
+0.01(+0.16%)
Mar 04, 2016
5.718
5.772
5.718
5.751
216,006
+0.02(+0.41%)
Mar 03, 2016
5.694
5.727
5.690
5.727
565,433
+0.01(+0.16%)
Mar 02, 2016
5.690
5.718
5.676
5.718
248,683
+0.04(+0.75%)
Mar 01, 2016
5.619
5.694
5.596
5.676
310,852
+0.09(+1.60%)
Feb 29, 2016
5.596
5.643
5.572
5.586
293,303
-0.03(-0.59%)
Feb 26, 2016
5.633
5.647
5.592
5.619
223,382
+0.00(+0.00%)
Feb 25, 2016
5.549
5.619
5.534
5.619
234,927
+0.08(+1.36%)
Feb 24, 2016
5.455
5.544
5.403
5.544
616,190
+0.03(+0.51%)
Feb 23, 2016
5.549
5.581
5.487
5.516
449,412
-0.05(-0.85%)
Feb 22, 2016
5.577
5.602
5.553
5.563
676,392
+0.02(+0.42%)
Feb 19, 2016
5.511
5.539
5.497
5.539
176,169
-0.01(-0.25%)
Feb 18, 2016
5.563
5.572
5.534
5.553
682,864
+0.01(+0.17%)
Feb 17, 2016
5.455
5.553
5.455
5.544
459,586
+0.11(+1.99%)
Feb 16, 2016
5.370
5.445
5.356
5.436
799,791
+0.12(+2.30%)
Feb 12, 2016
5.238
5.313
5.313
5.313
530,394
+0.11(+2.17%)
Feb 11, 2016
5.186
5.241
5.154
5.201
820,979
-0.07(-1.34%)
Feb 10, 2016
5.318
5.344
5.271
5.271
601,578
+0.01(+0.18%)
Feb 09, 2016
5.248
5.301
5.229
5.262
807,870
-0.06(-1.06%)
Feb 08, 2016
5.355
5.355
5.252
5.318
426,189
-0.10(-1.81%)
Feb 05, 2016
5.491
5.519
5.395
5.416
363,360
-0.11(-1.95%)
Feb 04, 2016
5.486
5.585
5.486
5.524
648,011
+0.00(+0.08%)
Feb 03, 2016
5.519
5.552
5.428
5.519
561,773
+0.02(+0.34%)
Feb 02, 2016
5.543
5.543
5.477
5.500
527,863
-0.09(-1.59%)
Feb 01, 2016
5.552
5.622
5.547
5.589
330,461
+0.00(+0.08%)
Jan 29, 2016
5.505
5.589
5.499
5.585
191,299
+0.10(+1.79%)
Jan 28, 2016
5.482
5.487
5.430
5.486
207,983
+0.06(+1.03%)
Jan 27, 2016
5.472
5.519
5.426
5.430
179,862
-0.06(-1.02%)
Jan 26, 2016
5.440
5.491
5.426
5.486
266,616
+0.07(+1.38%)
Jan 25, 2016
5.463
5.486
5.412
5.412
252,464
-0.10(-1.78%)
Jan 22, 2016
5.458
5.510
5.407
5.510
672,692
+0.16(+2.97%)
Jan 21, 2016
5.280
5.392
5.252
5.351
678,447
+0.06(+1.06%)
Jan 20, 2016
5.313
5.337
5.149
5.294
1,082,200
-0.12(-2.25%)
Jan 19, 2016
5.500
5.500
5.374
5.416
597,355
-0.06(-1.03%)
Jan 15, 2016
5.454
5.472
5.472
5.472
708,571
-0.15(-2.58%)
Jan 14, 2016
5.580
5.627
5.494
5.617
484,200
+0.05(+0.93%)
Jan 13, 2016
5.735
5.735
5.533
5.566
715,922
-0.14(-2.38%)
Jan 12, 2016
5.674
5.706
5.585
5.702
398,428
+0.06(+1.00%)
Jan 11, 2016
5.655
5.674
5.547
5.646
512,805
+0.00(+0.00%)
Jan 08, 2016
5.730
5.749
5.627
5.646
323,830
-0.07(-1.23%)
Jan 07, 2016
5.781
5.797
5.699
5.716
486,797
-0.16(-2.71%)
Jan 06, 2016
5.852
5.884
5.800
5.875
333,718
-0.07(-1.26%)
Jan 05, 2016
5.941
6.015
5.903
5.950
357,456
+0.01(+0.16%)
Jan 04, 2016
5.917
5.941
5.828
5.941
393,534
-0.07(-1.09%)
Dec 31, 2015
6.034
6.006
6.006
6.006
232,203
-0.05(-0.85%)
Dec 30, 2015
6.039
6.081
6.039
6.058
314,335
+0.00(+0.00%)
Dec 29, 2015
6.020
6.104
6.020
6.058
378,491
+0.06(+0.94%)
Dec 28, 2015
6.029
6.029
5.987
6.001
454,126
-0.03(-0.54%)
Dec 24, 2015
6.025
6.034
6.034
6.034
127,743
+0.00(+0.08%)
Dec 23, 2015
5.978
6.043
5.978
6.029
231,137
+0.08(+1.42%)
Dec 22, 2015
5.926
5.969
5.908
5.945
238,996
+0.04(+0.63%)
Dec 21, 2015
5.917
5.936
5.884
5.908
250,574
+0.00(+0.00%)
Dec 18, 2015
5.964
5.964
5.904
5.908
307,920
-0.06(-0.94%)
Dec 17, 2015
6.048
6.067
5.964
5.964
291,279
-0.06(-0.93%)
Dec 16, 2015
5.945
6.029
5.932
6.020
366,991
+0.11(+1.82%)
Dec 15, 2015
5.870
5.941
5.870
5.912
283,264
+0.07(+1.20%)
Dec 14, 2015
5.866
5.875
5.800
5.842
351,720
-0.04(-0.64%)
Dec 11, 2015
5.922
5.922
5.856
5.880
420,238
-0.08(-1.34%)
Dec 10, 2015
5.945
6.011
5.945
5.959
471,056
+0.01(+0.24%)
Dec 09, 2015
5.978
6.058
5.936
5.945
255,624
-0.07(-1.09%)
Dec 08, 2015
6.011
6.039
5.987
6.011
213,831
-0.04(-0.70%)
Dec 07, 2015
6.076
6.086
6.026
6.053
224,098
-0.04(-0.61%)
Dec 04, 2015
6.011
6.114
6.006
6.090
234,580
+0.10(+1.64%)
Dec 03, 2015
6.086
6.086
5.962
5.992
364,278
-0.07(-1.08%)
Dec 02, 2015
6.128
6.142
6.058
6.058
150,130
-0.05(-0.84%)
Dec 01, 2015
6.109
6.114
6.076
6.109
214,598
+0.04(+0.62%)
Nov 30, 2015
6.114
6.114
6.043
6.072
268,161
-0.01(-0.23%)
Nov 27, 2015
6.086
6.104
6.072
6.086
49,377
-0.00(-0.08%)
Nov 25, 2015
6.081
6.090
6.090
6.090
88,437
+0.02(+0.31%)
Nov 24, 2015
6.039
6.087
6.033
6.072
203,488
+0.00(+0.08%)
Nov 23, 2015
6.095
6.104
6.053
6.067
397,990
+0.02(+0.31%)
Nov 20, 2015
6.075
6.083
6.048
6.048
307,862
-0.00(-0.07%)
Nov 19, 2015
6.035
6.061
6.035
6.053
186,027
+0.01(+0.15%)
Nov 18, 2015
5.986
6.044
5.982
6.044
238,583
+0.08(+1.33%)
Nov 17, 2015
5.960
6.000
5.942
5.964
212,072
+0.01(+0.22%)
Nov 16, 2015
5.867
5.964
5.863
5.951
207,267
+0.07(+1.20%)
Nov 13, 2015
5.933
5.938
5.876
5.880
257,766
-0.06(-1.04%)
Nov 12, 2015
5.995
5.995
5.942
5.942
185,019
-0.08(-1.32%)
Nov 11, 2015
6.026
6.046
6.004
6.022
322,645
-0.01(-0.22%)
Nov 10, 2015
5.973
6.057
5.973
6.035
419,960
+0.03(+0.51%)
Nov 09, 2015
6.008
6.027
5.960
6.004
384,764
-0.02(-0.37%)
Nov 06, 2015
6.048
6.070
6.004
6.026
676,042
-0.04(-0.65%)
Nov 05, 2015
6.088
6.092
6.039
6.066
580,872
-0.01(-0.15%)
Nov 04, 2015
6.110
6.129
6.070
6.075
705,371
-0.04(-0.58%)
Nov 03, 2015
6.110
6.129
6.083
6.110
823,861
+0.00(+0.00%)
Nov 02, 2015
6.061
6.119
6.053
6.110
538,187
+0.06(+0.95%)
Oct 30, 2015
6.057
6.097
6.048
6.053
253,508
-0.01(-0.15%)
Oct 29, 2015
6.031
6.066
6.026
6.061
272,359
+0.00(+0.07%)
Oct 28, 2015
6.008
6.061
5.977
6.057
443,851
+0.07(+1.11%)
Oct 27, 2015
6.026
6.031
5.978
5.991
295,470
-0.04(-0.59%)
Oct 26, 2015
6.031
6.039
5.995
6.026
275,811
+0.01(+0.22%)
Oct 23, 2015
6.017
6.083
6.013
6.013
290,756
+0.05(+0.89%)
Oct 22, 2015
5.925
5.982
5.907
5.960
334,247
+0.08(+1.35%)
Oct 21, 2015
5.929
5.938
5.880
5.880
163,201
-0.02(-0.37%)
Oct 20, 2015
5.889
5.942
5.876
5.902
122,034
-0.01(-0.15%)
Oct 19, 2015
5.872
5.925
5.872
5.911
274,538
+0.01(+0.15%)
Oct 16, 2015
5.872
5.907
5.854
5.902
229,201
+0.05(+0.83%)
Oct 15, 2015
5.797
5.858
5.779
5.854
181,952
+0.11(+1.84%)
Oct 14, 2015
5.792
5.823
5.748
5.748
191,069
-0.04(-0.76%)
Oct 13, 2015
5.814
5.854
5.792
5.792
233,665
-0.03(-0.46%)
Oct 12, 2015
5.810
5.863
5.810
5.819
354,912
+0.02(+0.30%)
Oct 09, 2015
5.805
5.867
5.801
5.801
211,483
+0.01(+0.15%)
Oct 08, 2015
5.761
5.834
5.751
5.792
372,437
+0.03(+0.46%)
Oct 07, 2015
5.766
5.792
5.721
5.766
266,573
+0.04(+0.77%)
Oct 06, 2015
5.730
5.761
5.708
5.721
326,301
+0.00(+0.00%)
Oct 05, 2015
5.695
5.761
5.694
5.721
384,862
+0.08(+1.49%)
Oct 02, 2015
5.536
5.646
5.527
5.638
365,347
+0.05(+0.95%)
Oct 01, 2015
5.629
5.629
5.567
5.585
273,342
-0.04(-0.78%)
Sep 30, 2015
5.585
5.744
5.536
5.629
427,557
+0.11(+1.92%)
Sep 29, 2015
5.620
5.620
5.483
5.523
425,177
-0.19(-3.40%)
Sep 28, 2015
5.669
5.717
5.545
5.717
698,723
+0.01(+0.23%)
Sep 25, 2015
5.766
5.766
5.673
5.704
332,639
-0.04(-0.62%)
Sep 24, 2015
5.713
5.739
5.607
5.739
578,088
+0.00(+0.08%)
Sep 23, 2015
5.735
5.749
5.691
5.735
226,097
-0.01(-0.15%)
Sep 22, 2015
5.735
5.744
5.694
5.744
313,942
-0.08(-1.29%)
Sep 21, 2015
5.792
5.819
5.766
5.819
235,815
+0.06(+1.00%)
Sep 18, 2015
5.766
5.814
5.739
5.761
306,236
-0.09(-1.55%)
Sep 17, 2015
5.827
5.920
5.827
5.852
201,971
+0.00(+0.04%)
Sep 16, 2015
5.797
5.850
5.797
5.850
139,879
+0.05(+0.91%)
Sep 15, 2015
5.744
5.814
5.739
5.797
310,655
+0.06(+1.00%)
Sep 14, 2015
5.766
5.779
5.728
5.739
227,126
-0.03(-0.54%)
Sep 11, 2015
5.726
5.774
5.717
5.770
335,577
+0.00(+0.08%)
Sep 10, 2015
5.730
5.792
5.708
5.766
412,460
+0.02(+0.35%)
Sep 09, 2015
5.836
5.836
5.744
5.746
173,537
-0.04(-0.65%)
Sep 08, 2015
5.748
5.792
5.739
5.783
222,494
+0.10(+1.79%)
Sep 04, 2015
5.695
5.682
5.682
5.682
311,910
-0.08(-1.30%)
Sep 03, 2015
5.779
5.810
5.757
5.757
132,719
+0.00(+0.00%)
Sep 02, 2015
5.774
5.774
5.701
5.757
261,067
+0.06(+1.01%)
Sep 01, 2015
5.704
5.770
5.695
5.699
507,198
-0.11(-1.83%)
Aug 31, 2015
5.832
5.854
5.805
5.805
225,690
-0.06(-0.98%)
Aug 28, 2015
5.836
5.880
5.823
5.863
181,254
+0.01(+0.15%)
Aug 27, 2015
5.761
5.871
5.757
5.854
388,889
+0.15(+2.63%)
Aug 26, 2015
5.699
5.708
5.518
5.704
615,277
+0.15(+2.62%)
Aug 25, 2015
5.735
5.735
5.558
5.558
418,182
-0.04(-0.63%)
Aug 24, 2015
5.571
5.717
5.443
5.593
1,232,935
-0.32(-5.45%)
Aug 21, 2015
6.048
6.057
5.916
5.916
662,272
-0.17(-2.83%)
Aug 20, 2015
6.114
6.123
6.083
6.088
562,150
-0.07(-1.08%)
Aug 19, 2015
6.145
6.159
6.092
6.154
351,999
+0.01(+0.14%)
Aug 18, 2015
6.136
6.159
6.134
6.145
179,395
+0.00(+0.00%)
Aug 17, 2015
6.110
6.154
6.101
6.145
347,036
+0.00(+0.07%)
Aug 14, 2015
6.132
6.150
6.123
6.141
197,720
-0.00(-0.07%)
Aug 13, 2015
6.123
6.150
6.083
6.145
257,957
+0.01(+0.22%)
Aug 12, 2015
6.088
6.132
6.039
6.132
1,218,062
+0.00(+0.07%)
Aug 11, 2015
6.159
6.159
6.114
6.128
276,723
-0.06(-0.93%)
Aug 10, 2015
6.159
6.198
6.159
6.185
115,819
+0.06(+0.94%)
Aug 07, 2015
6.150
6.154
6.101
6.128
164,551
-0.04(-0.71%)
Aug 06, 2015
6.202
6.202
6.132
6.172
122,769
-0.05(-0.78%)
Aug 05, 2015
6.233
6.233
6.189
6.220
167,986
-0.00(-0.07%)
Aug 04, 2015
6.216
6.229
6.194
6.224
118,607
-0.00(-0.07%)
Aug 03, 2015
6.268
6.268
6.172
6.229
193,042
-0.08(-1.32%)
Jul 31, 2015
6.224
6.312
6.202
6.312
272,392
+0.09(+1.41%)
Jul 30, 2015
6.211
6.224
6.180
6.224
284,106
-0.02(-0.28%)
Jul 29, 2015
6.220
6.242
6.216
6.242
230,974
+0.00(+0.00%)
Jul 28, 2015
6.185
6.242
6.154
6.242
305,434
+0.06(+1.00%)
Jul 27, 2015
6.145
6.180
6.141
6.180
294,941
-0.02(-0.35%)
Jul 24, 2015
6.220
6.224
6.141
6.202
141,433
-0.01(-0.21%)
Jul 23, 2015
6.238
6.271
6.202
6.216
151,070
-0.03(-0.49%)
Jul 22, 2015
6.246
6.264
6.235
6.246
86,121
-0.03(-0.42%)
Jul 21, 2015
6.290
6.293
6.246
6.273
140,315
-0.01(-0.14%)
Jul 20, 2015
6.277
6.308
6.273
6.282
277,375
+0.02(+0.28%)
Jul 17, 2015
6.255
6.268
6.242
6.264
187,461
+0.01(+0.14%)
Jul 16, 2015
6.264
6.284
6.251
6.255
215,980
+0.02(+0.35%)
Jul 15, 2015
6.238
6.273
6.224
6.233
265,235
+0.00(+0.00%)
Jul 14, 2015
6.194
6.233
6.194
6.233
304,800
+0.02(+0.35%)
Jul 13, 2015
6.194
6.224
6.158
6.211
209,839
+0.05(+0.86%)
Jul 10, 2015
6.154
6.172
6.150
6.158
221,363
+0.06(+1.01%)
Jul 09, 2015
6.167
6.167
6.092
6.097
461,256
-0.02(-0.36%)
Jul 08, 2015
6.136
6.143
6.088
6.119
336,833
-0.08(-1.35%)
Jul 07, 2015
6.176
6.308
6.084
6.202
396,678
+0.04(+0.64%)
Jul 06, 2015
6.158
6.195
6.141
6.163
289,744
-0.03(-0.43%)
Jul 02, 2015
6.220
6.189
6.189
6.189
433,747
+0.01(+0.14%)
Jul 01, 2015
6.189
6.207
6.176
6.180
173,780
+0.04(+0.57%)
Jun 30, 2015
6.145
6.165
6.128
6.145
275,811
+0.03(+0.50%)
Jun 29, 2015
6.158
6.158
6.097
6.114
454,904
-0.07(-1.14%)
Jun 26, 2015
6.202
6.216
6.176
6.185
167,649
-0.02(-0.35%)
Jun 25, 2015
6.242
6.268
6.207
6.207
202,642
-0.04(-0.56%)
Jun 24, 2015
6.255
6.282
6.220
6.242
274,315
-0.03(-0.49%)
Jun 23, 2015
6.260
6.290
6.251
6.273
247,228
+0.00(+0.07%)
Jun 22, 2015
6.260
6.290
6.251
6.268
149,454
+0.04(+0.71%)
Jun 19, 2015
6.268
6.268
6.224
6.224
101,232
-0.05(-0.84%)
Jun 18, 2015
6.220
6.277
6.220
6.277
208,068
+0.08(+1.28%)
Jun 17, 2015
6.198
6.229
6.163
6.198
164,221
+0.01(+0.20%)
Jun 16, 2015
6.154
6.189
6.154
6.186
150,624
+0.03(+0.51%)
Jun 15, 2015
6.158
6.163
6.110
6.154
239,426
-0.03(-0.50%)
Jun 12, 2015
6.229
6.233
6.158
6.185
258,436
-0.04(-0.71%)
Jun 11, 2015
6.233
6.259
6.224
6.229
234,475
+0.02(+0.28%)
Jun 10, 2015
6.185
6.246
6.167
6.211
438,734
+0.05(+0.86%)
Jun 09, 2015
6.176
6.179
6.158
6.158
183,508
-0.01(-0.14%)
Jun 08, 2015
6.202
6.224
6.167
6.167
175,890
-0.05(-0.86%)
Jun 05, 2015
6.211
6.242
6.211
6.221
112,530
-0.00(-0.06%)
Jun 04, 2015
6.273
6.273
6.224
6.224
130,931
-0.07(-1.05%)
Jun 03, 2015
6.273
6.295
6.273
6.290
153,498
+0.02(+0.35%)
Jun 02, 2015
6.246
6.290
6.233
6.268
163,875
-0.01(-0.14%)
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.