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
)
21.30
+0.13 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2018
8.538
8.538
8.488
8.493
321,125
-0.05(-0.59%)
May 30, 2018
8.471
8.549
8.449
8.544
223,157
+0.11(+1.32%)
May 29, 2018
8.488
8.488
8.391
8.432
348,191
-0.08(-0.98%)
May 25, 2018
8.516
8.516
8.516
0
-0.03(-0.39%)
May 24, 2018
8.538
8.549
8.501
8.549
299,815
+0.01(+0.07%)
May 23, 2018
8.504
8.549
8.479
8.544
285,366
+0.01(+0.07%)
May 22, 2018
8.571
8.583
8.535
8.538
396,043
-0.01(-0.07%)
May 21, 2018
8.516
8.560
8.516
8.544
226,123
+0.07(+0.86%)
May 18, 2018
8.488
8.499
8.465
8.471
220,402
-0.03(-0.33%)
May 17, 2018
8.499
8.532
8.471
8.499
296,012
+0.01(+0.13%)
May 16, 2018
8.482
8.516
8.460
8.488
250,911
+0.00(+0.00%)
May 15, 2018
8.493
8.493
8.460
8.488
419,080
-0.03(-0.39%)
May 14, 2018
8.538
8.571
8.510
8.521
288,496
+0.01(+0.13%)
May 11, 2018
8.499
8.521
8.487
8.510
200,525
+0.02(+0.26%)
May 10, 2018
8.432
8.499
8.432
8.488
248,849
+0.08(+0.99%)
May 09, 2018
8.365
8.421
8.354
8.404
264,262
+0.06(+0.73%)
May 08, 2018
8.360
8.365
8.313
8.343
259,474
+0.00(+0.00%)
May 07, 2018
8.343
8.382
8.338
8.343
255,091
+0.01(+0.07%)
May 04, 2018
8.210
8.349
8.182
8.338
339,221
+0.11(+1.28%)
May 03, 2018
8.249
8.254
8.135
8.232
423,163
-0.02(-0.20%)
May 02, 2018
8.304
8.321
8.243
8.249
182,550
-0.03(-0.40%)
May 01, 2018
8.249
8.282
8.199
8.282
313,087
+0.01(+0.07%)
Apr 30, 2018
8.349
8.377
8.260
8.276
378,318
-0.04(-0.47%)
Apr 27, 2018
8.315
8.349
8.276
8.315
433,806
+0.01(+0.07%)
Apr 26, 2018
8.249
8.321
8.238
8.310
468,094
+0.11(+1.36%)
Apr 25, 2018
8.221
8.221
8.132
8.199
426,138
-0.01(-0.14%)
Apr 24, 2018
8.326
8.353
8.171
8.210
389,114
-0.10(-1.20%)
Apr 23, 2018
8.315
8.343
8.282
8.310
212,339
+0.02(+0.20%)
Apr 20, 2018
8.393
8.393
8.271
8.293
214,892
-0.10(-1.19%)
Apr 19, 2018
8.410
8.415
8.354
8.393
242,977
-0.03(-0.33%)
Apr 18, 2018
8.410
8.432
8.399
8.421
264,688
+0.03(+0.33%)
Apr 17, 2018
8.349
8.421
8.349
8.393
319,752
+0.09(+1.07%)
Apr 16, 2018
8.293
8.332
8.271
8.304
350,589
+0.06(+0.67%)
Apr 13, 2018
8.326
8.343
8.232
8.249
272,040
-0.02(-0.27%)
Apr 12, 2018
8.254
8.299
8.251
8.271
388,855
+0.03(+0.41%)
Apr 11, 2018
8.210
8.276
8.210
8.237
286,027
-0.02(-0.20%)
Apr 10, 2018
8.221
8.276
8.204
8.254
251,229
+0.12(+1.44%)
Apr 09, 2018
8.154
8.247
8.110
8.137
378,469
+0.01(+0.14%)
Apr 06, 2018
8.204
8.276
8.082
8.126
601,126
-0.16(-1.88%)
Apr 05, 2018
8.260
8.321
8.237
8.282
302,348
+0.06(+0.74%)
Apr 04, 2018
8.043
8.221
8.032
8.221
327,578
+0.10(+1.23%)
Apr 03, 2018
8.082
8.132
8.009
8.121
432,096
+0.09(+1.11%)
Apr 02, 2018
8.193
8.215
7.995
8.032
769,347
-0.18(-2.23%)
Mar 29, 2018
8.215
8.215
8.215
0
+0.10(+1.23%)
Mar 28, 2018
8.137
8.185
8.082
8.115
470,906
-0.02(-0.27%)
Mar 27, 2018
8.288
8.304
8.113
8.137
569,994
-0.13(-1.61%)
Mar 26, 2018
8.182
8.282
8.110
8.271
795,638
+0.20(+2.48%)
Mar 23, 2018
8.260
8.293
8.071
8.071
955,263
-0.18(-2.16%)
Mar 22, 2018
8.399
8.404
8.237
8.249
579,449
-0.22(-2.63%)
Mar 21, 2018
8.443
8.532
8.443
8.471
236,702
+0.01(+0.07%)
Mar 20, 2018
8.460
8.488
8.438
8.466
347,283
+0.02(+0.20%)
Mar 19, 2018
8.527
8.527
8.399
8.449
337,813
-0.09(-1.11%)
Mar 16, 2018
8.554
8.605
8.538
8.543
410,680
+0.00(+0.00%)
Mar 15, 2018
8.571
8.612
8.516
8.543
285,081
-0.01(-0.13%)
Mar 14, 2018
8.643
8.649
8.554
8.554
429,937
-0.08(-0.90%)
Mar 13, 2018
8.732
8.744
8.599
8.632
229,760
-0.08(-0.96%)
Mar 12, 2018
8.688
8.721
8.666
8.716
166,459
+0.04(+0.45%)
Mar 09, 2018
8.577
8.677
8.560
8.677
222,666
+0.16(+1.83%)
Mar 08, 2018
8.493
8.527
8.471
8.521
175,579
+0.04(+0.48%)
Mar 07, 2018
8.488
8.404
8.481
424,477
+0.00(+0.05%)
Mar 06, 2018
8.488
8.527
8.452
8.477
224,725
+0.01(+0.13%)
Mar 05, 2018
8.354
8.482
8.333
8.466
374,037
+0.06(+0.73%)
Mar 02, 2018
8.338
8.409
8.299
8.404
897,143
-0.02(-0.20%)
Mar 01, 2018
8.538
8.554
8.377
8.421
546,244
-0.11(-1.24%)
Feb 28, 2018
8.627
8.643
8.527
8.527
211,467
-0.09(-1.10%)
Feb 27, 2018
8.677
8.771
8.616
8.621
398,942
-0.06(-0.64%)
Feb 26, 2018
8.621
8.688
8.607
8.677
338,741
+0.08(+0.97%)
Feb 23, 2018
8.493
8.593
8.493
8.593
271,025
+0.13(+1.51%)
Feb 22, 2018
8.449
8.466
238,827
+0.01(+0.13%)
Feb 21, 2018
8.493
8.560
8.454
8.454
253,072
-0.02(-0.26%)
Feb 20, 2018
8.477
8.554
8.460
8.477
259,661
-0.06(-0.65%)
Feb 16, 2018
8.532
8.532
8.532
0
+0.03(+0.33%)
Feb 15, 2018
8.477
8.510
8.427
8.504
228,096
+0.09(+1.12%)
Feb 14, 2018
8.232
8.421
8.232
8.410
222,829
+0.12(+1.40%)
Feb 13, 2018
8.260
8.316
8.227
8.293
300,633
+0.02(+0.20%)
Feb 12, 2018
8.210
8.305
8.183
8.277
498,759
+0.11(+1.29%)
Feb 09, 2018
8.205
8.221
7.955
8.171
849,909
+0.07(+0.89%)
Feb 08, 2018
8.382
8.399
8.099
8.099
688,630
-0.28(-3.37%)
Feb 07, 2018
8.360
8.454
8.360
8.382
689,426
+0.02(+0.27%)
Feb 06, 2018
8.116
8.393
7.928
8.360
966,720
+0.04(+0.53%)
Feb 05, 2018
8.565
8.582
8.144
8.316
1,090,771
-0.30(-3.47%)
Feb 02, 2018
8.759
8.762
8.609
8.615
543,608
-0.19(-2.14%)
Feb 01, 2018
8.759
8.851
8.759
8.803
238,071
-0.01(-0.13%)
Jan 31, 2018
8.798
8.826
8.784
8.815
579,284
+0.03(+0.38%)
Jan 30, 2018
8.776
8.803
8.737
8.781
639,508
-0.08(-0.88%)
Jan 29, 2018
8.903
8.931
8.848
8.859
715,659
-0.05(-0.56%)
Jan 26, 2018
8.842
8.925
8.842
8.909
444,031
+0.07(+0.75%)
Jan 25, 2018
8.887
8.898
8.803
8.842
989,888
-0.02(-0.25%)
Jan 24, 2018
8.920
8.920
8.815
8.864
456,447
-0.03(-0.31%)
Jan 23, 2018
8.826
8.892
8.803
8.892
336,443
+0.09(+1.01%)
Jan 22, 2018
8.742
8.815
8.742
8.803
419,914
+0.06(+0.63%)
Jan 19, 2018
8.704
8.748
8.704
8.748
350,260
+0.03(+0.38%)
Jan 18, 2018
8.709
8.742
8.676
8.715
362,498
-0.01(-0.06%)
Jan 17, 2018
8.726
8.737
8.675
8.720
637,447
+0.03(+0.38%)
Jan 16, 2018
8.693
8.748
8.665
8.687
497,664
+0.00(+0.00%)
Jan 12, 2018
8.687
8.687
8.687
0
+0.06(+0.64%)
Jan 11, 2018
8.593
8.632
8.587
8.632
285,090
+0.06(+0.65%)
Jan 10, 2018
8.576
8.576
8.576
433,152
+0.00(+0.00%)
Jan 09, 2018
8.554
8.582
8.554
8.576
322,633
+0.03(+0.32%)
Jan 08, 2018
8.515
8.548
8.510
8.548
400,059
+0.02(+0.26%)
Jan 05, 2018
8.537
8.537
8.487
8.526
389,364
+0.02(+0.20%)
Jan 04, 2018
8.443
8.510
8.443
8.510
283,935
+0.07(+0.85%)
Jan 03, 2018
8.388
8.438
8.380
8.438
367,900
+0.07(+0.79%)
Jan 02, 2018
8.382
8.382
8.357
8.371
346,844
+0.04(+0.47%)
Dec 29, 2017
8.332
8.332
8.332
0
-0.02(-0.27%)
Dec 28, 2017
8.354
8.377
8.343
8.354
271,150
+0.01(+0.13%)
Dec 27, 2017
8.332
8.366
8.332
8.343
319,967
+0.03(+0.33%)
Dec 26, 2017
8.343
8.360
8.307
8.316
650,755
-0.04(-0.53%)
Dec 22, 2017
8.377
8.399
8.338
8.360
701,737
+0.01(+0.07%)
Dec 21, 2017
8.354
8.382
8.343
8.354
467,062
+0.00(+0.00%)
Dec 20, 2017
8.377
8.388
8.329
8.354
223,004
+0.00(+0.00%)
Dec 19, 2017
8.360
8.377
8.338
8.354
749,098
-0.02(-0.20%)
Dec 18, 2017
8.360
8.382
8.338
8.371
409,475
+0.06(+0.73%)
Dec 15, 2017
8.266
8.310
8.266
8.310
583,631
+0.07(+0.81%)
Dec 14, 2017
8.249
8.271
8.244
8.244
548,254
-0.01(-0.07%)
Dec 13, 2017
8.232
8.266
8.227
8.249
672,340
+0.02(+0.27%)
Dec 12, 2017
8.227
8.238
8.221
8.227
1,575,860
+0.00(+0.03%)
Dec 11, 2017
8.227
8.232
8.216
8.224
574,073
+0.00(+0.03%)
Dec 08, 2017
8.227
8.244
8.213
8.221
330,066
+0.02(+0.20%)
Dec 07, 2017
8.183
8.221
8.183
8.205
201,717
+0.01(+0.07%)
Dec 06, 2017
8.188
8.216
8.183
8.199
248,918
-0.02(-0.20%)
Dec 05, 2017
8.238
8.249
8.210
8.216
405,220
-0.01(-0.13%)
Dec 04, 2017
8.305
8.327
8.210
8.227
754,618
-0.01(-0.07%)
Dec 01, 2017
8.260
8.285
8.210
8.232
422,886
-0.01(-0.13%)
Nov 30, 2017
8.255
8.280
8.238
8.244
351,615
+0.01(+0.07%)
Nov 29, 2017
8.266
8.266
8.183
8.238
371,349
-0.02(-0.20%)
Nov 28, 2017
8.155
8.255
8.155
8.255
465,264
+0.11(+1.36%)
Nov 27, 2017
8.188
8.205
8.144
8.144
318,930
-0.04(-0.54%)
Nov 24, 2017
8.171
8.188
8.133
8.188
245,200
+0.07(+0.89%)
Nov 22, 2017
8.127
8.149
8.116
8.116
598,455
-0.01(-0.14%)
Nov 21, 2017
8.111
8.183
8.050
8.127
1,199,744
+0.05(+0.62%)
Nov 20, 2017
8.098
8.103
8.077
8.077
647,600
+0.01(+0.13%)
Nov 17, 2017
8.052
8.139
8.041
8.067
1,370,354
+0.03(+0.32%)
Nov 16, 2017
7.990
8.057
7.990
8.041
436,537
+0.08(+0.96%)
Nov 15, 2017
7.975
8.006
7.944
7.965
731,049
-0.07(-0.83%)
Nov 14, 2017
8.041
8.052
8.006
8.031
1,060,961
-0.03(-0.32%)
Nov 13, 2017
8.041
8.057
8.008
8.057
1,123,232
+0.02(+0.19%)
Nov 10, 2017
8.026
8.072
8.016
8.041
655,454
+0.03(+0.38%)
Nov 09, 2017
8.016
8.016
7.949
8.011
355,106
-0.04(-0.44%)
Nov 08, 2017
8.062
8.062
8.011
8.047
373,394
-0.02(-0.19%)
Nov 07, 2017
8.067
8.077
8.047
8.062
248,494
-0.02(-0.19%)
Nov 06, 2017
8.047
8.077
8.026
8.077
232,789
+0.05(+0.57%)
Nov 03, 2017
8.021
8.046
8.001
8.031
278,227
+0.04(+0.45%)
Nov 02, 2017
7.980
8.006
7.970
7.995
264,358
+0.00(+0.00%)
Nov 01, 2017
8.006
8.026
7.960
7.995
332,361
+0.01(+0.13%)
Oct 31, 2017
7.990
7.995
7.955
7.985
574,193
+0.01(+0.13%)
Oct 30, 2017
7.980
7.995
7.955
7.975
415,865
-0.02(-0.26%)
Oct 27, 2017
7.929
7.995
7.909
7.995
334,254
+0.11(+1.36%)
Oct 26, 2017
7.888
7.934
7.868
7.888
345,948
+0.02(+0.26%)
Oct 25, 2017
7.924
7.934
7.842
7.868
228,098
-0.06(-0.71%)
Oct 24, 2017
7.944
7.944
7.919
7.924
307,406
+0.01(+0.06%)
Oct 23, 2017
7.944
7.955
7.909
7.919
217,341
-0.02(-0.19%)
Oct 20, 2017
7.924
7.939
7.924
7.934
190,394
+0.04(+0.52%)
Oct 19, 2017
7.893
7.898
7.868
7.893
271,932
-0.01(-0.06%)
Oct 18, 2017
7.924
7.924
7.898
7.898
278,225
-0.01(-0.13%)
Oct 17, 2017
7.909
7.914
7.898
7.909
173,477
+0.01(+0.06%)
Oct 16, 2017
7.924
7.924
7.898
7.903
229,174
-0.01(-0.13%)
Oct 13, 2017
7.919
7.919
7.893
7.914
156,101
+0.01(+0.13%)
Oct 12, 2017
7.893
7.914
7.880
7.903
280,698
+0.01(+0.13%)
Oct 11, 2017
7.868
7.893
7.856
7.893
399,205
+0.03(+0.39%)
Oct 10, 2017
7.842
7.870
7.842
7.863
216,101
+0.04(+0.52%)
Oct 09, 2017
7.837
7.873
7.817
7.822
461,534
-0.02(-0.20%)
Oct 06, 2017
7.832
7.842
7.817
7.837
373,010
+0.01(+0.07%)
Oct 05, 2017
7.827
7.840
7.811
7.832
605,954
+0.03(+0.33%)
Oct 04, 2017
7.822
7.822
7.806
7.806
273,931
-0.02(-0.20%)
Oct 03, 2017
7.806
7.827
7.806
7.822
239,795
+0.00(+0.00%)
Oct 02, 2017
7.801
7.822
7.781
7.822
216,729
+0.05(+0.59%)
Sep 29, 2017
7.745
7.796
7.745
7.776
287,182
+0.03(+0.40%)
Sep 28, 2017
7.730
7.750
7.713
7.745
211,187
+0.01(+0.07%)
Sep 27, 2017
7.709
7.750
7.694
7.740
360,233
+0.06(+0.80%)
Sep 26, 2017
7.699
7.712
7.678
7.678
491,610
+0.00(+0.00%)
Sep 25, 2017
7.663
7.694
7.643
7.678
420,251
+0.01(+0.07%)
Sep 22, 2017
7.673
7.699
7.658
7.673
293,092
+0.00(+0.00%)
Sep 21, 2017
7.699
7.704
7.673
7.673
99,800
-0.03(-0.40%)
Sep 20, 2017
7.719
7.725
7.689
7.704
235,946
+0.00(+0.00%)
Sep 19, 2017
7.668
7.709
7.668
7.704
187,340
+0.04(+0.47%)
Sep 18, 2017
7.673
7.689
7.658
7.668
168,792
-0.01(-0.13%)
Sep 15, 2017
7.648
7.678
7.648
7.678
125,441
+0.03(+0.33%)
Sep 14, 2017
7.627
7.678
7.627
7.653
146,806
+0.02(+0.20%)
Sep 13, 2017
7.632
7.663
7.632
7.638
182,986
+0.00(+0.00%)
Sep 12, 2017
7.607
7.653
7.607
7.638
112,857
+0.05(+0.67%)
Sep 11, 2017
7.566
7.607
7.559
7.586
323,298
+0.06(+0.82%)
Sep 08, 2017
7.551
7.561
7.520
7.525
177,820
-0.03(-0.34%)
Sep 07, 2017
7.551
7.566
7.535
7.551
111,877
+0.01(+0.07%)
Sep 06, 2017
7.535
7.556
7.530
7.546
200,560
+0.03(+0.34%)
Sep 05, 2017
7.561
7.565
7.489
7.520
237,767
-0.05(-0.68%)
Sep 01, 2017
7.561
7.586
7.546
7.571
283,023
+0.02(+0.27%)
Aug 31, 2017
7.515
7.561
7.515
7.551
184,952
+0.05(+0.68%)
Aug 30, 2017
7.484
7.525
7.475
7.500
133,878
+0.02(+0.27%)
Aug 29, 2017
7.433
7.489
7.418
7.479
185,766
+0.02(+0.27%)
Aug 28, 2017
7.489
7.489
7.454
7.459
143,754
-0.02(-0.27%)
Aug 25, 2017
7.474
7.489
7.454
7.479
189,672
+0.02(+0.27%)
Aug 24, 2017
7.474
7.474
7.448
7.459
285,111
-0.01(-0.14%)
Aug 23, 2017
7.418
7.479
7.418
7.469
150,737
+0.01(+0.07%)
Aug 22, 2017
7.418
7.474
7.418
7.464
280,117
+0.06(+0.76%)
Aug 21, 2017
7.397
7.413
7.374
7.408
163,337
-0.01(-0.14%)
Aug 18, 2017
7.423
7.438
7.387
7.418
233,041
-0.02(-0.21%)
Aug 17, 2017
7.489
7.510
7.418
7.433
259,497
-0.08(-1.02%)
Aug 16, 2017
7.510
7.530
7.500
7.510
177,206
+0.00(+0.00%)
Aug 15, 2017
7.546
7.546
7.500
7.510
215,270
-0.02(-0.20%)
Aug 14, 2017
7.489
7.530
7.479
7.525
272,908
+0.10(+1.38%)
Aug 11, 2017
7.362
7.438
7.346
7.423
557,096
+0.02(+0.21%)
Aug 10, 2017
7.535
7.535
7.392
7.408
741,223
-0.14(-1.90%)
Aug 09, 2017
7.556
7.556
7.525
7.551
375,896
-0.01(-0.07%)
Aug 08, 2017
7.576
7.612
7.556
7.556
552,042
-0.03(-0.34%)
Aug 07, 2017
7.566
7.591
7.561
7.581
273,769
+0.02(+0.20%)
Aug 04, 2017
7.566
7.576
7.556
7.566
280,962
+0.01(+0.13%)
Aug 03, 2017
7.551
7.566
7.541
7.556
329,361
-0.01(-0.07%)
Aug 02, 2017
7.556
7.566
7.535
7.561
964,912
+0.02(+0.20%)
Aug 01, 2017
7.551
7.561
7.535
7.546
599,937
+0.02(+0.20%)
Jul 31, 2017
7.561
7.561
7.525
7.530
492,001
-0.01(-0.07%)
Jul 28, 2017
7.530
7.546
7.520
7.535
876,273
+0.01(+0.14%)
Jul 27, 2017
7.566
7.566
7.515
7.525
520,980
-0.02(-0.27%)
Jul 26, 2017
7.546
7.571
7.542
7.546
366,796
+0.00(+0.00%)
Jul 25, 2017
7.525
7.546
7.518
7.546
443,311
+0.05(+0.61%)
Jul 24, 2017
7.505
7.505
7.474
7.500
1,214,925
+0.03(+0.34%)
Jul 21, 2017
7.474
7.474
7.454
7.474
186,887
-0.02(-0.20%)
Jul 20, 2017
7.495
7.500
7.479
7.490
139,365
+0.00(+0.00%)
Jul 19, 2017
7.459
7.495
7.454
7.490
157,785
+0.04(+0.55%)
Jul 18, 2017
7.439
7.454
7.428
7.449
174,517
-0.01(-0.07%)
Jul 17, 2017
7.464
7.469
7.439
7.454
201,941
+0.00(+0.00%)
Jul 14, 2017
7.398
7.459
7.398
7.454
200,186
+0.05(+0.62%)
Jul 13, 2017
7.398
7.413
7.383
7.408
150,574
+0.04(+0.48%)
Jul 12, 2017
7.367
7.408
7.367
7.372
236,379
+0.02(+0.21%)
Jul 11, 2017
7.347
7.357
7.316
7.357
223,407
+0.01(+0.07%)
Jul 10, 2017
7.316
7.357
7.291
7.352
196,253
+0.03(+0.35%)
Jul 07, 2017
7.296
7.327
7.286
7.327
183,725
+0.05(+0.63%)
Jul 06, 2017
7.311
7.311
7.265
7.281
328,696
-0.04(-0.49%)
Jul 05, 2017
7.306
7.337
7.286
7.316
172,245
+0.01(+0.07%)
Jul 03, 2017
7.296
7.337
7.296
7.311
246,693
+0.03(+0.42%)
Jun 30, 2017
7.291
7.306
7.281
7.281
236,061
+0.01(+0.14%)
Jun 29, 2017
7.337
7.337
7.225
7.270
353,825
-0.05(-0.63%)
Jun 28, 2017
7.296
7.332
7.281
7.316
269,304
+0.05(+0.70%)
Jun 27, 2017
7.332
7.332
7.265
7.265
408,606
-0.05(-0.63%)
Jun 26, 2017
7.352
7.352
7.311
7.311
331,754
-0.01(-0.07%)
Jun 23, 2017
7.321
7.332
7.301
7.316
235,717
+0.02(+0.21%)
Jun 22, 2017
7.316
7.342
7.301
7.301
150,288
-0.02(-0.28%)
Jun 21, 2017
7.327
7.342
7.306
7.321
139,029
+0.02(+0.28%)
Jun 20, 2017
7.342
7.362
7.296
7.301
335,414
-0.06(-0.83%)
Jun 19, 2017
7.332
7.362
7.316
7.362
136,087
+0.07(+0.98%)
Jun 16, 2017
7.301
7.311
7.270
7.291
172,710
-0.01(-0.07%)
Jun 15, 2017
7.260
7.301
7.260
7.296
178,021
-0.01(-0.07%)
Jun 14, 2017
7.321
7.327
7.296
7.301
225,613
-0.01(-0.07%)
Jun 13, 2017
7.291
7.327
7.291
7.306
214,239
+0.03(+0.42%)
Jun 12, 2017
7.291
7.311
7.257
7.276
333,151
-0.03(-0.42%)
Jun 09, 2017
7.342
7.362
7.281
7.306
434,365
-0.04(-0.55%)
Jun 08, 2017
7.332
7.352
7.311
7.347
375,030
+0.03(+0.42%)
Jun 07, 2017
7.332
7.352
7.301
7.316
602,296
-0.01(-0.07%)
Jun 06, 2017
7.316
7.337
7.311
7.321
233,101
+0.00(+0.00%)
Jun 05, 2017
7.347
7.347
7.321
7.321
188,555
-0.03(-0.42%)
Jun 02, 2017
7.311
7.357
7.306
7.352
452,426
+0.06(+0.84%)
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.