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
Mexco Energy Corp
(NY:
MXC
)
11.23
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 30, 2014
6.860
6.940
6.750
6.940
2,593
-0.01(-0.14%)
May 29, 2014
6.950
6.950
6.950
6.950
492
-0.09(-1.27%)
May 28, 2014
6.900
7.040
6.900
7.040
200
+0.05(+0.71%)
May 27, 2014
6.990
6.990
6.990
6.990
106
+0.18(+2.64%)
May 23, 2014
6.910
6.810
6.810
6.810
4,200
-0.37(-5.15%)
May 22, 2014
6.740
7.310
6.510
7.180
13,728
+0.40(+5.90%)
May 21, 2014
6.560
6.780
6.560
6.780
1,375
-0.01(-0.11%)
May 20, 2014
6.787
6.787
6.787
6.787
152
+0.04(+0.55%)
May 19, 2014
6.700
6.820
6.700
6.750
2,524
-0.02(-0.30%)
May 16, 2014
6.869
6.900
6.770
6.770
3,748
-0.09(-1.31%)
May 15, 2014
6.700
6.930
6.700
6.860
1,713
-0.10(-1.40%)
May 14, 2014
7.030
7.050
6.930
6.958
3,179
+0.11(+1.57%)
May 13, 2014
6.930
7.100
6.800
6.850
23,523
-0.10(-1.44%)
May 12, 2014
6.947
7.090
6.740
6.950
49,859
+0.06(+0.87%)
May 09, 2014
6.770
6.890
6.770
6.890
2,673
+0.04(+0.58%)
May 08, 2014
7.080
7.120
6.700
6.850
51,243
-0.40(-5.52%)
May 07, 2014
7.330
7.330
7.100
7.250
1,691
+0.10(+1.40%)
May 06, 2014
7.160
7.350
7.150
7.150
4,361
-0.10(-1.38%)
May 05, 2014
7.170
7.269
7.160
7.250
1,511
-0.05(-0.68%)
May 02, 2014
7.460
7.480
7.105
7.300
4,588
-0.26(-3.44%)
May 01, 2014
7.290
7.600
7.060
7.560
80,960
+0.21(+2.86%)
Apr 30, 2014
7.349
7.350
7.206
7.350
2,559
+0.12(+1.66%)
Apr 29, 2014
7.230
7.469
7.230
7.230
2,315
-0.17(-2.30%)
Apr 28, 2014
7.160
7.600
7.150
7.400
1,610
+0.05(+0.68%)
Apr 25, 2014
7.300
7.490
7.050
7.350
9,471
-0.10(-1.34%)
Apr 24, 2014
7.300
7.870
7.300
7.450
5,861
-0.05(-0.67%)
Apr 23, 2014
7.370
7.500
7.310
7.500
3,310
+0.09(+1.21%)
Apr 22, 2014
7.340
7.589
7.260
7.410
11,451
-0.44(-5.61%)
Apr 21, 2014
7.560
7.900
7.510
7.850
1,974
+0.41(+5.51%)
Apr 17, 2014
7.480
7.440
7.440
7.440
11,100
-0.01(-0.13%)
Apr 16, 2014
7.206
7.800
7.206
7.450
51,829
+0.24(+3.33%)
Apr 15, 2014
7.110
7.210
7.100
7.210
6,884
-0.08(-1.10%)
Apr 14, 2014
7.390
7.410
7.082
7.290
2,941
+0.10(+1.39%)
Apr 11, 2014
7.141
7.380
7.131
7.190
1,428
-0.11(-1.51%)
Apr 10, 2014
7.470
7.730
7.120
7.300
15,611
-0.04(-0.54%)
Apr 09, 2014
7.260
7.340
6.910
7.340
35,220
+0.04(+0.55%)
Apr 08, 2014
7.350
7.400
7.060
7.300
1,850
+0.00(+0.00%)
Apr 07, 2014
7.020
7.380
7.020
7.300
3,601
+0.19(+2.67%)
Apr 04, 2014
7.000
7.153
6.980
7.110
8,728
-0.09(-1.25%)
Apr 03, 2014
6.930
7.200
6.770
7.200
15,077
-0.25(-3.36%)
Apr 02, 2014
7.561
7.590
7.200
7.450
14,258
-0.10(-1.32%)
Apr 01, 2014
7.938
7.938
7.523
7.550
4,665
-0.16(-2.08%)
Mar 31, 2014
7.480
7.770
7.474
7.710
21,407
+0.21(+2.80%)
Mar 28, 2014
7.336
7.810
7.200
7.500
39,333
+0.31(+4.31%)
Mar 27, 2014
7.160
7.520
7.123
7.190
7,407
-0.26(-3.49%)
Mar 26, 2014
8.100
8.100
7.370
7.450
21,818
-0.45(-5.70%)
Mar 25, 2014
7.700
8.100
7.490
7.900
40,287
+0.20(+2.60%)
Mar 24, 2014
7.760
7.920
7.300
7.700
17,022
-0.05(-0.65%)
Mar 21, 2014
7.911
8.200
7.750
7.750
7,084
-0.32(-3.97%)
Mar 20, 2014
7.640
8.370
7.540
8.070
48,439
+0.32(+4.13%)
Mar 19, 2014
8.150
8.150
7.530
7.750
24,417
-0.50(-6.06%)
Mar 18, 2014
8.350
8.417
7.870
8.250
23,667
-0.25(-2.94%)
Mar 17, 2014
8.610
8.685
8.180
8.500
7,439
+0.15(+1.80%)
Mar 14, 2014
7.750
8.750
7.750
8.350
58,000
+0.51(+6.51%)
Mar 13, 2014
8.160
8.400
7.820
7.840
22,859
-0.36(-4.39%)
Mar 12, 2014
9.080
9.210
8.110
8.200
86,785
-1.04(-11.26%)
Mar 11, 2014
9.850
10.14
8.510
9.240
219,448
-0.46(-4.74%)
Mar 10, 2014
10.10
11.14
9.000
9.700
277,445
-0.40(-3.96%)
Mar 07, 2014
9.570
10.10
9.300
10.10
119,109
+0.35(+3.59%)
Mar 06, 2014
9.250
10.20
9.030
9.750
45,135
+0.73(+8.09%)
Mar 05, 2014
9.500
9.870
9.000
9.020
13,365
-0.73(-7.49%)
Mar 04, 2014
9.250
9.990
9.052
9.750
33,170
+0.55(+5.98%)
Mar 03, 2014
8.800
9.200
8.800
9.200
19,430
+0.40(+4.55%)
Feb 28, 2014
8.460
8.850
8.460
8.800
15,218
+0.34(+4.02%)
Feb 27, 2014
7.770
8.601
7.770
8.460
26,464
+0.46(+5.75%)
Feb 26, 2014
8.012
8.178
8.000
8.000
5,535
-0.19(-2.32%)
Feb 25, 2014
7.760
8.240
7.610
8.190
21,915
+0.19(+2.37%)
Feb 24, 2014
8.860
8.860
7.790
8.000
39,468
-0.73(-8.36%)
Feb 21, 2014
8.350
9.100
8.300
8.730
124,130
+0.62(+7.63%)
Feb 20, 2014
7.960
8.250
7.900
8.111
33,600
+0.34(+4.39%)
Feb 19, 2014
7.940
7.940
7.611
7.770
13,026
-0.03(-0.39%)
Feb 18, 2014
7.780
7.870
7.320
7.800
33,828
+0.14(+1.83%)
Feb 14, 2014
7.250
7.660
7.660
7.660
55,200
+0.41(+5.66%)
Feb 13, 2014
7.200
7.250
7.150
7.250
4,659
+0.05(+0.69%)
Feb 12, 2014
7.104
7.200
7.104
7.200
1,375
+0.09(+1.27%)
Feb 11, 2014
7.100
7.260
6.950
7.110
5,650
+0.01(+0.14%)
Feb 10, 2014
7.223
7.350
7.100
7.100
11,742
-0.20(-2.74%)
Feb 07, 2014
7.200
7.300
7.150
7.300
8,197
+0.16(+2.24%)
Feb 06, 2014
7.180
7.350
7.100
7.140
10,613
-0.11(-1.52%)
Feb 05, 2014
7.300
7.370
6.700
7.250
62,003
-0.15(-2.03%)
Feb 04, 2014
7.500
7.600
7.370
7.400
16,517
+0.00(+0.00%)
Feb 03, 2014
7.560
7.650
7.060
7.400
18,337
+0.05(+0.68%)
Jan 31, 2014
7.090
7.650
7.090
7.350
25,646
+0.16(+2.23%)
Jan 30, 2014
7.490
7.610
7.140
7.190
9,471
-0.31(-4.11%)
Jan 29, 2014
7.010
7.644
7.000
7.498
22,934
+0.59(+8.51%)
Jan 28, 2014
6.850
7.050
6.850
6.910
2,783
+0.05(+0.72%)
Jan 27, 2014
6.870
6.870
6.500
6.860
5,413
+0.10(+1.49%)
Jan 24, 2014
6.870
7.090
6.760
6.760
3,245
-0.31(-4.38%)
Jan 23, 2014
7.400
7.400
6.890
7.070
8,534
-0.33(-4.46%)
Jan 22, 2014
7.471
7.476
7.400
7.400
2,450
+0.06(+0.82%)
Jan 21, 2014
7.310
7.500
7.200
7.340
2,724
+0.29(+4.11%)
Jan 17, 2014
6.850
7.050
7.050
7.050
14,000
+0.25(+3.68%)
Jan 16, 2014
6.860
6.860
6.800
6.800
2,500
-0.08(-1.16%)
Jan 15, 2014
6.640
6.900
6.640
6.880
3,801
+0.24(+3.61%)
Jan 14, 2014
6.640
6.640
6.600
6.640
2,082
+0.00(+0.00%)
Jan 13, 2014
6.640
6.640
6.640
6.640
700
+0.03(+0.45%)
Jan 10, 2014
6.630
6.830
6.530
6.610
8,844
-0.17(-2.51%)
Jan 09, 2014
6.611
6.790
6.611
6.780
1,615
+0.09(+1.35%)
Jan 08, 2014
6.740
6.740
6.615
6.690
1,100
-0.16(-2.34%)
Jan 07, 2014
6.500
6.900
6.490
6.850
15,940
+0.19(+2.85%)
Jan 06, 2014
6.900
6.900
6.640
6.660
17,593
-0.29(-4.17%)
Jan 03, 2014
6.950
6.990
6.670
6.950
8,105
-0.03(-0.43%)
Jan 02, 2014
6.940
6.991
6.800
6.980
2,921
+0.08(+1.16%)
Dec 31, 2013
6.500
6.900
6.900
6.900
8,700
+0.50(+7.81%)
Dec 30, 2013
6.620
6.620
6.400
6.400
5,081
-0.15(-2.29%)
Dec 27, 2013
6.800
6.828
6.440
6.550
19,690
-0.33(-4.80%)
Dec 26, 2013
7.000
7.020
6.700
6.880
16,326
+0.03(+0.44%)
Dec 24, 2013
6.850
6.850
6.850
6.850
155
+0.00(+0.00%)
Dec 23, 2013
6.800
7.220
6.120
6.850
8,192
-0.49(-6.62%)
Dec 20, 2013
7.390
7.390
7.201
7.336
1,118
-0.05(-0.73%)
Dec 19, 2013
7.450
7.500
7.390
7.390
931
-0.01(-0.14%)
Dec 18, 2013
7.250
7.490
7.121
7.400
10,140
+0.25(+3.50%)
Dec 17, 2013
7.010
7.160
6.910
7.150
1,134
+0.27(+3.92%)
Dec 16, 2013
6.900
7.220
6.850
6.880
2,830
-0.06(-0.86%)
Dec 13, 2013
7.000
7.000
6.700
6.940
5,920
-0.21(-3.00%)
Dec 12, 2013
7.070
7.190
7.024
7.154
2,567
+0.01(+0.12%)
Dec 11, 2013
7.192
7.192
7.050
7.146
4,005
-0.05(-0.64%)
Dec 10, 2013
7.460
7.733
7.192
7.192
2,482
-0.21(-2.81%)
Dec 09, 2013
7.300
7.400
7.228
7.400
6,558
+0.10(+1.37%)
Dec 06, 2013
7.101
7.300
7.000
7.300
10,333
+0.20(+2.78%)
Dec 05, 2013
7.010
7.230
7.000
7.103
3,510
+0.04(+0.59%)
Dec 04, 2013
7.150
7.330
7.000
7.061
5,565
-0.07(-0.97%)
Dec 03, 2013
7.400
7.840
7.080
7.130
28,400
-0.36(-4.81%)
Dec 02, 2013
7.350
7.850
7.350
7.490
3,512
+0.20(+2.71%)
Nov 29, 2013
7.420
7.539
7.150
7.292
3,444
+0.04(+0.58%)
Nov 27, 2013
7.460
7.750
7.150
7.250
19,390
-0.15(-2.03%)
Nov 26, 2013
7.630
7.940
7.400
7.400
3,200
-0.45(-5.73%)
Nov 25, 2013
7.790
7.990
7.400
7.850
9,321
+0.12(+1.55%)
Nov 22, 2013
7.700
7.990
7.520
7.730
4,774
+0.03(+0.40%)
Nov 21, 2013
7.410
7.830
7.200
7.699
9,219
+0.19(+2.52%)
Nov 20, 2013
8.110
8.110
7.510
7.510
8,706
-0.49(-6.13%)
Nov 19, 2013
8.400
8.870
7.800
8.000
106,625
-0.50(-5.88%)
Nov 18, 2013
7.900
9.400
7.890
8.500
376,143
+0.84(+10.97%)
Nov 15, 2013
7.480
8.210
7.480
7.660
18,341
+0.11(+1.51%)
Nov 14, 2013
7.950
8.110
7.269
7.546
39,103
-0.30(-3.87%)
Nov 13, 2013
6.400
9.400
6.400
7.850
145,657
+1.21(+18.22%)
Nov 12, 2013
6.450
6.860
6.360
6.640
14,400
+0.22(+3.43%)
Nov 11, 2013
6.480
6.480
6.420
6.420
400
-0.09(-1.38%)
Nov 08, 2013
6.600
6.910
6.420
6.510
16,354
+0.01(+0.15%)
Nov 07, 2013
6.660
6.760
6.500
6.500
900
-0.28(-4.13%)
Nov 06, 2013
6.780
6.780
6.351
6.780
13,022
+0.22(+3.35%)
Nov 05, 2013
6.820
6.820
6.560
6.560
350
-0.27(-3.95%)
Nov 04, 2013
6.750
6.840
6.410
6.830
15,298
+0.33(+5.08%)
Nov 01, 2013
6.490
6.500
6.490
6.500
500
-0.07(-1.07%)
Oct 31, 2013
6.310
6.730
6.280
6.570
39,092
+0.16(+2.50%)
Oct 30, 2013
6.190
6.500
6.190
6.410
8,253
+0.11(+1.71%)
Oct 29, 2013
6.400
6.400
6.140
6.302
6,729
-0.18(-2.74%)
Oct 28, 2013
6.570
6.601
6.390
6.480
3,036
-0.07(-1.07%)
Oct 25, 2013
7.000
7.000
6.500
6.550
40,021
-0.45(-6.43%)
Oct 24, 2013
7.050
7.050
7.000
7.000
200
+0.04(+0.57%)
Oct 23, 2013
7.630
7.630
6.630
6.960
22,698
-0.14(-1.97%)
Oct 22, 2013
7.070
7.100
7.070
7.100
200
+0.09(+1.27%)
Oct 21, 2013
7.200
7.201
7.000
7.011
7,192
-0.14(-1.94%)
Oct 18, 2013
7.140
7.150
7.140
7.150
1,345
+0.00(+0.00%)
Oct 17, 2013
7.150
7.150
7.000
7.150
1,959
-0.00(-0.00%)
Oct 16, 2013
7.240
7.260
6.950
7.150
4,300
-0.31(-4.14%)
Oct 15, 2013
7.480
7.480
7.410
7.459
1,000
+0.25(+3.45%)
Oct 14, 2013
6.980
7.400
6.920
7.210
5,896
+0.13(+1.84%)
Oct 11, 2013
7.000
7.150
6.900
7.080
9,700
+0.05(+0.71%)
Oct 10, 2013
6.730
7.040
6.730
7.030
13,613
+0.11(+1.59%)
Oct 09, 2013
6.930
6.930
6.850
6.920
890
+0.11(+1.60%)
Oct 08, 2013
6.740
6.934
6.730
6.811
3,000
+0.06(+0.92%)
Oct 07, 2013
6.830
6.830
6.747
6.749
3,756
-0.19(-2.75%)
Oct 04, 2013
6.830
6.940
6.830
6.940
900
-0.06(-0.86%)
Oct 03, 2013
7.000
7.000
6.990
7.000
1,600
+0.01(+0.11%)
Oct 02, 2013
6.690
7.000
6.690
6.992
6,200
+0.09(+1.34%)
Oct 01, 2013
6.830
6.940
6.810
6.900
6,775
+0.34(+5.18%)
Sep 30, 2013
6.440
6.610
6.230
6.560
2,225
-0.13(-1.94%)
Sep 27, 2013
6.690
6.690
6.690
6.690
200
-0.11(-1.62%)
Sep 26, 2013
6.880
6.905
6.780
6.800
3,005
-0.20(-2.86%)
Sep 25, 2013
6.760
7.000
6.304
7.000
18,303
+0.26(+3.86%)
Sep 24, 2013
7.170
7.170
6.650
6.740
5,650
-0.43(-6.00%)
Sep 23, 2013
6.700
7.170
6.700
7.170
6,162
+0.53(+7.98%)
Sep 20, 2013
6.690
7.290
6.640
6.640
5,326
-0.01(-0.15%)
Sep 19, 2013
6.680
6.680
6.510
6.650
4,495
-0.11(-1.58%)
Sep 18, 2013
6.660
6.800
6.660
6.757
5,773
+0.10(+1.45%)
Sep 17, 2013
6.680
6.930
6.420
6.660
21,528
-0.34(-4.87%)
Sep 16, 2013
7.400
7.400
6.900
7.001
22,111
-0.40(-5.39%)
Sep 13, 2013
7.170
7.500
7.170
7.400
12,596
-0.36(-4.64%)
Sep 12, 2013
7.600
7.860
7.550
7.760
7,377
+0.00(+0.00%)
Sep 11, 2013
7.630
7.950
7.240
7.760
20,775
+0.15(+1.97%)
Sep 10, 2013
7.810
7.830
7.402
7.610
21,939
-0.20(-2.60%)
Sep 09, 2013
8.000
8.500
7.750
7.813
22,841
-0.29(-3.54%)
Sep 06, 2013
7.200
8.450
7.200
8.100
80,616
+0.91(+12.66%)
Sep 05, 2013
7.030
7.190
7.030
7.190
2,200
+0.19(+2.71%)
Sep 04, 2013
6.880
7.180
6.880
7.000
10,299
+0.11(+1.65%)
Sep 03, 2013
6.890
6.940
6.800
6.887
4,350
+0.53(+8.29%)
Aug 30, 2013
6.410
6.436
6.350
6.359
1,782
-0.08(-1.25%)
Aug 29, 2013
6.630
6.790
6.400
6.440
6,982
-0.36(-5.29%)
Aug 28, 2013
6.870
7.000
6.700
6.800
12,233
+0.09(+1.34%)
Aug 27, 2013
6.450
7.000
6.430
6.710
35,055
+0.20(+3.03%)
Aug 23, 2013
6.513
6.513
6.513
6.513
0
-0.14(-2.05%)
Aug 22, 2013
6.650
6.651
6.500
6.649
3,300
+0.04(+0.59%)
Aug 21, 2013
6.750
6.990
6.610
6.610
6,810
-0.24(-3.50%)
Aug 20, 2013
7.200
7.340
6.550
6.850
12,864
-0.15(-2.14%)
Aug 19, 2013
6.330
7.100
6.200
7.000
30,300
+0.85(+13.82%)
Aug 16, 2013
6.000
6.189
6.000
6.150
6,200
+0.22(+3.71%)
Aug 15, 2013
5.850
6.100
5.850
5.930
7,350
+0.08(+1.37%)
Aug 14, 2013
6.450
6.750
5.800
5.850
38,093
+0.25(+4.45%)
Aug 13, 2013
5.570
5.700
5.450
5.601
4,381
+0.05(+0.92%)
Aug 12, 2013
5.500
5.590
5.500
5.550
4,494
+0.05(+0.91%)
Aug 09, 2013
5.500
5.500
5.500
5.500
100
+0.01(+0.18%)
Aug 08, 2013
5.500
5.500
5.400
5.490
7,409
-0.04(-0.73%)
Aug 07, 2013
5.510
5.530
5.510
5.530
1,410
-0.02(-0.36%)
Aug 06, 2013
5.620
5.620
5.550
5.550
2,810
+0.04(+0.70%)
Aug 05, 2013
5.540
5.630
5.500
5.511
3,837
-0.14(-2.55%)
Aug 02, 2013
5.790
5.800
5.530
5.655
6,196
-0.04(-0.78%)
Aug 01, 2013
5.640
5.750
5.600
5.700
9,168
+0.19(+3.45%)
Jul 31, 2013
5.520
5.520
5.510
5.510
600
-0.07(-1.25%)
Jul 30, 2013
5.350
5.650
5.350
5.580
6,523
+0.28(+5.28%)
Jul 29, 2013
5.280
5.400
5.230
5.300
2,700
-0.14(-2.57%)
Jul 25, 2013
5.350
5.440
5.440
5.440
1,600
-0.04(-0.71%)
Jul 23, 2013
5.479
5.479
5.479
5.479
0
-0.01(-0.20%)
Jul 22, 2013
5.460
5.560
5.450
5.490
8,460
-0.28(-4.85%)
Jul 19, 2013
5.770
5.780
5.440
5.770
1,800
+0.07(+1.23%)
Jul 18, 2013
5.480
5.710
5.460
5.700
5,119
+0.29(+5.36%)
Jul 17, 2013
5.400
5.410
5.400
5.410
700
+0.06(+1.12%)
Jul 16, 2013
5.460
5.480
5.350
5.350
1,100
+0.05(+0.92%)
Jul 15, 2013
5.440
5.510
5.301
5.301
11,783
-0.18(-3.27%)
Jul 12, 2013
5.401
5.600
5.120
5.480
9,981
+0.08(+1.48%)
Jul 11, 2013
5.400
5.630
5.390
5.400
1,000
-0.15(-2.70%)
Jul 10, 2013
5.470
5.590
5.470
5.550
2,450
+0.15(+2.78%)
Jul 09, 2013
5.560
5.480
5.210
5.400
6,701
-0.08(-1.46%)
Jul 08, 2013
5.860
5.920
5.480
5.480
9,423
-0.31(-5.35%)
Jul 05, 2013
5.800
5.800
5.751
5.790
8,805
-0.07(-1.19%)
Jul 03, 2013
5.850
5.860
5.700
5.860
9,617
+0.06(+1.03%)
Jul 02, 2013
5.810
5.810
5.800
5.800
1,400
+0.01(+0.17%)
Jul 01, 2013
5.790
5.790
5.790
5.790
300
-0.03(-0.52%)
Jun 28, 2013
5.820
5.820
5.820
5.820
100
-0.07(-1.19%)
Jun 27, 2013
5.770
5.920
5.720
5.890
4,492
+0.14(+2.43%)
Jun 26, 2013
5.790
5.790
5.600
5.750
1,440
+0.09(+1.59%)
Jun 25, 2013
5.660
5.660
5.660
5.660
200
+0.08(+1.43%)
Jun 21, 2013
5.580
5.580
5.580
5.580
0
-0.03(-0.53%)
Jun 20, 2013
5.750
5.750
5.610
5.610
400
-0.14(-2.43%)
Jun 18, 2013
5.750
5.750
5.750
5.750
2,600
+0.00(+0.00%)
Jun 17, 2013
5.840
5.900
5.750
5.750
981
-0.10(-1.71%)
Jun 14, 2013
5.700
5.850
5.700
5.850
1,800
+0.34(+6.17%)
Jun 13, 2013
5.500
5.530
5.500
5.510
1,214
-0.02(-0.40%)
Jun 12, 2013
5.430
5.670
5.430
5.532
6,000
-0.03(-0.50%)
Jun 11, 2013
5.330
5.560
5.330
5.560
600
+0.11(+2.02%)
Jun 10, 2013
5.550
5.709
5.450
5.450
2,913
-0.25(-4.37%)
Jun 07, 2013
5.600
5.700
5.450
5.699
2,256
+0.12(+2.13%)
Jun 06, 2013
5.450
5.720
5.407
5.580
4,225
+0.16(+2.95%)
Jun 05, 2013
5.550
5.720
5.400
5.420
1,925
-0.09(-1.63%)
Jun 04, 2013
5.530
5.700
5.510
5.510
2,900
-0.22(-3.84%)
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.