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
Veracyte Inc
(NQ:
VCYT
)
20.75
-0.24 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
7.670
7.740
7.490
7.650
90,024
+0.01(+0.13%)
May 30, 2018
7.590
7.735
7.516
7.640
105,845
+0.07(+0.92%)
May 29, 2018
7.490
7.570
7.380
7.570
56,746
+0.07(+0.93%)
May 25, 2018
7.500
7.500
7.500
0
-0.23(-2.98%)
May 24, 2018
7.510
7.790
7.480
7.730
207,441
+0.15(+1.98%)
May 23, 2018
7.110
7.649
7.110
7.580
251,747
+0.47(+6.61%)
May 22, 2018
6.440
7.210
6.300
7.110
283,179
+0.67(+10.40%)
May 21, 2018
6.460
6.500
6.350
6.440
95,446
-0.01(-0.16%)
May 18, 2018
6.580
6.725
6.420
6.450
135,735
-0.09(-1.38%)
May 17, 2018
6.400
6.590
6.290
6.540
114,675
+0.14(+2.19%)
May 16, 2018
6.430
6.460
6.300
6.400
103,453
-0.02(-0.31%)
May 15, 2018
6.500
6.500
6.250
6.420
97,467
-0.11(-1.68%)
May 14, 2018
6.440
6.620
6.440
6.530
96,743
+0.10(+1.56%)
May 11, 2018
6.480
6.550
6.280
6.430
117,057
-0.05(-0.77%)
May 10, 2018
6.580
6.830
6.440
6.480
188,421
-0.09(-1.37%)
May 09, 2018
6.280
6.640
6.280
6.570
73,734
+0.25(+3.96%)
May 08, 2018
6.160
6.350
6.160
6.320
47,456
+0.13(+2.10%)
May 07, 2018
6.090
6.290
6.080
6.190
79,988
+0.10(+1.64%)
May 04, 2018
5.920
6.140
5.858
6.090
82,737
+0.15(+2.53%)
May 03, 2018
5.930
6.065
5.560
5.940
165,438
+0.01(+0.17%)
May 02, 2018
6.160
6.340
5.930
5.930
212,181
-0.20(-3.26%)
May 01, 2018
6.060
6.230
5.980
6.130
87,726
+0.07(+1.16%)
Apr 30, 2018
6.130
6.190
5.970
6.060
83,936
-0.03(-0.49%)
Apr 27, 2018
6.150
6.200
6.060
6.090
69,856
-0.06(-0.98%)
Apr 26, 2018
6.130
6.195
6.110
6.150
80,095
+0.02(+0.33%)
Apr 25, 2018
6.300
6.360
6.000
6.130
38,740
-0.16(-2.54%)
Apr 24, 2018
6.280
6.400
6.170
6.290
81,250
+0.02(+0.32%)
Apr 23, 2018
6.240
6.300
6.120
6.270
117,162
+0.15(+2.45%)
Apr 20, 2018
5.760
6.220
5.700
6.120
94,593
+0.35(+6.07%)
Apr 19, 2018
5.630
5.890
5.500
5.770
474,322
+0.13(+2.30%)
Apr 18, 2018
5.730
5.750
5.500
5.640
177,856
-0.09(-1.57%)
Apr 17, 2018
5.720
5.910
5.680
5.730
139,995
+0.04(+0.70%)
Apr 16, 2018
5.510
5.720
5.410
5.690
149,775
+0.27(+4.98%)
Apr 13, 2018
5.650
5.670
5.390
5.420
76,606
-0.20(-3.56%)
Apr 12, 2018
5.790
5.900
5.590
5.620
114,354
-0.12(-2.09%)
Apr 11, 2018
5.410
5.880
5.400
5.740
123,303
+0.25(+4.55%)
Apr 10, 2018
5.430
5.690
5.400
5.490
134,460
+0.10(+1.86%)
Apr 09, 2018
5.640
5.680
5.380
5.390
50,134
-0.20(-3.58%)
Apr 06, 2018
5.700
6.070
5.520
5.590
35,548
-0.15(-2.61%)
Apr 05, 2018
5.850
5.880
5.700
5.740
64,509
-0.08(-1.37%)
Apr 04, 2018
5.660
5.890
5.640
5.820
48,301
+0.06(+1.04%)
Apr 03, 2018
5.390
5.960
5.360
5.760
309,289
+0.37(+6.86%)
Apr 02, 2018
5.550
5.570
5.320
5.390
42,225
-0.17(-3.06%)
Mar 29, 2018
5.560
5.560
5.560
0
-0.01(-0.18%)
Mar 28, 2018
5.570
5.600
5.380
5.570
41,976
+0.01(+0.18%)
Mar 27, 2018
5.720
5.830
5.530
5.560
53,959
-0.14(-2.46%)
Mar 26, 2018
5.790
5.790
5.645
5.700
82,165
+0.01(+0.18%)
Mar 23, 2018
5.840
5.899
5.631
5.690
94,004
-0.16(-2.74%)
Mar 22, 2018
6.080
6.190
5.841
5.850
48,199
-0.30(-4.88%)
Mar 21, 2018
6.230
6.310
6.050
6.150
59,275
-0.09(-1.44%)
Mar 20, 2018
6.160
6.330
6.090
6.240
51,848
+0.08(+1.30%)
Mar 19, 2018
6.180
6.220
6.020
6.160
79,658
-0.03(-0.48%)
Mar 16, 2018
6.250
6.400
6.170
6.190
154,046
-0.09(-1.43%)
Mar 15, 2018
6.250
6.320
6.170
6.280
56,642
+0.04(+0.64%)
Mar 14, 2018
6.410
6.440
6.230
6.240
81,407
-0.15(-2.35%)
Mar 13, 2018
6.600
6.740
6.340
6.390
128,570
-0.20(-3.03%)
Mar 12, 2018
6.510
6.840
6.490
6.590
135,169
+0.14(+2.17%)
Mar 09, 2018
6.210
6.630
6.210
6.450
145,820
+0.28(+4.54%)
Mar 08, 2018
6.260
6.410
6.100
6.170
102,181
-0.08(-1.28%)
Mar 07, 2018
6.000
6.322
5.960
6.250
100,328
+0.19(+3.14%)
Mar 06, 2018
5.940
6.180
5.730
6.060
110,291
+0.15(+2.54%)
Mar 05, 2018
5.940
6.040
5.860
5.910
77,997
-0.07(-1.17%)
Mar 02, 2018
5.880
6.070
5.780
5.980
123,115
+0.05(+0.84%)
Mar 01, 2018
6.010
6.045
5.715
5.930
119,812
-0.09(-1.50%)
Feb 28, 2018
5.750
6.500
5.675
6.020
176,522
+0.17(+2.91%)
Feb 27, 2018
5.940
6.240
5.850
5.850
93,149
-0.11(-1.85%)
Feb 26, 2018
5.770
6.000
5.670
5.960
142,611
+0.20(+3.47%)
Feb 23, 2018
5.690
5.830
5.532
5.760
77,484
+0.07(+1.23%)
Feb 22, 2018
5.730
5.850
5.640
5.690
135,990
-0.01(-0.18%)
Feb 21, 2018
5.670
5.820
5.670
5.700
57,638
+0.04(+0.71%)
Feb 20, 2018
5.640
5.800
5.600
5.660
65,348
-0.04(-0.70%)
Feb 16, 2018
5.700
5.700
5.700
0
+0.09(+1.60%)
Feb 15, 2018
5.460
5.640
5.230
5.610
119,702
+0.17(+3.12%)
Feb 14, 2018
5.480
5.590
5.390
5.440
96,583
-0.13(-2.33%)
Feb 13, 2018
5.690
5.780
5.480
5.570
128,386
-0.18(-3.13%)
Feb 12, 2018
5.840
5.840
5.430
5.750
138,762
+0.06(+1.05%)
Feb 09, 2018
5.730
5.809
5.360
5.690
78,207
+0.04(+0.71%)
Feb 08, 2018
6.000
6.000
5.640
5.650
77,085
-0.35(-5.83%)
Feb 07, 2018
6.140
6.140
5.965
6.000
114,639
-0.15(-2.44%)
Feb 06, 2018
5.750
6.500
5.750
6.150
97,679
+0.17(+2.84%)
Feb 05, 2018
6.250
6.350
5.920
5.980
149,008
-0.30(-4.78%)
Feb 02, 2018
6.240
6.480
6.200
6.280
124,764
-0.01(-0.16%)
Feb 01, 2018
6.340
6.460
6.280
6.290
182,454
-0.10(-1.56%)
Jan 31, 2018
6.550
6.570
6.300
6.390
68,644
-0.10(-1.54%)
Jan 30, 2018
6.890
6.890
6.420
6.490
174,877
-0.46(-6.62%)
Jan 29, 2018
6.910
7.260
6.850
6.950
149,462
+0.00(+0.00%)
Jan 26, 2018
7.000
7.040
6.800
6.950
119,803
-0.02(-0.29%)
Jan 25, 2018
6.900
7.010
6.770
6.970
110,129
+0.14(+2.05%)
Jan 24, 2018
6.870
6.990
6.680
6.830
165,256
-0.07(-1.01%)
Jan 23, 2018
6.410
6.990
6.410
6.900
149,374
+0.40(+6.15%)
Jan 22, 2018
6.540
6.850
6.430
6.500
86,460
-0.03(-0.46%)
Jan 19, 2018
6.360
6.656
6.260
6.530
176,484
+0.13(+2.03%)
Jan 18, 2018
6.330
6.515
6.230
6.400
146,019
-0.08(-1.23%)
Jan 17, 2018
6.250
6.490
6.190
6.480
88,651
+0.22(+3.51%)
Jan 16, 2018
6.690
6.690
6.250
6.260
141,079
-0.37(-5.58%)
Jan 12, 2018
6.630
6.630
6.630
0
-0.12(-1.78%)
Jan 11, 2018
6.850
6.910
6.720
6.750
76,438
-0.06(-0.88%)
Jan 10, 2018
6.650
6.840
6.520
6.810
170,427
+0.13(+1.95%)
Jan 09, 2018
6.570
6.730
6.560
6.680
110,115
+0.10(+1.52%)
Jan 08, 2018
6.610
6.640
6.435
6.580
69,459
-0.04(-0.60%)
Jan 05, 2018
6.710
6.760
6.561
6.620
64,266
-0.08(-1.19%)
Jan 04, 2018
6.740
6.770
6.550
6.700
56,471
+0.01(+0.15%)
Jan 03, 2018
6.760
6.830
6.575
6.690
50,546
-0.03(-0.45%)
Jan 02, 2018
6.550
6.755
6.470
6.720
62,591
+0.19(+2.91%)
Dec 29, 2017
6.530
6.530
6.530
0
+0.13(+2.03%)
Dec 28, 2017
6.410
6.430
6.240
6.400
237,686
-0.03(-0.47%)
Dec 27, 2017
6.320
6.600
6.280
6.430
426,479
+0.10(+1.58%)
Dec 26, 2017
6.470
6.490
6.210
6.330
300,007
-0.18(-2.76%)
Dec 22, 2017
6.650
6.650
6.380
6.510
102,707
-0.17(-2.54%)
Dec 21, 2017
6.720
6.770
6.610
6.680
115,250
-0.03(-0.45%)
Dec 20, 2017
6.590
6.710
6.575
6.710
96,203
+0.11(+1.67%)
Dec 19, 2017
6.550
6.640
6.480
6.600
175,076
+0.06(+0.92%)
Dec 18, 2017
6.420
6.740
6.340
6.540
181,442
+0.10(+1.55%)
Dec 15, 2017
6.280
6.590
6.280
6.440
940,984
+0.15(+2.30%)
Dec 14, 2017
6.370
6.490
6.280
6.295
210,872
-0.08(-1.18%)
Dec 13, 2017
6.440
6.610
6.090
6.370
298,566
-0.07(-1.09%)
Dec 12, 2017
6.500
6.580
6.400
6.440
126,573
-0.02(-0.31%)
Dec 11, 2017
6.510
6.610
6.390
6.460
183,507
+0.00(+0.00%)
Dec 08, 2017
6.445
6.550
6.390
6.460
105,994
+0.05(+0.78%)
Dec 07, 2017
6.310
6.585
6.198
6.410
113,952
+0.12(+1.91%)
Dec 06, 2017
6.360
6.656
6.121
6.290
170,195
-0.06(-0.94%)
Dec 05, 2017
6.600
6.655
6.270
6.350
289,123
-0.28(-4.22%)
Dec 04, 2017
6.780
6.780
6.570
6.630
105,349
-0.06(-0.90%)
Dec 01, 2017
6.800
6.890
6.620
6.690
113,281
-0.09(-1.33%)
Nov 30, 2017
6.550
6.810
6.510
6.780
162,899
+0.27(+4.15%)
Nov 29, 2017
6.530
6.570
6.430
6.510
118,870
-0.02(-0.31%)
Nov 28, 2017
6.540
6.750
6.480
6.530
142,309
+0.03(+0.46%)
Nov 27, 2017
6.440
6.615
6.420
6.500
177,321
+0.08(+1.25%)
Nov 24, 2017
6.580
6.660
6.360
6.420
31,532
-0.13(-1.98%)
Nov 22, 2017
6.460
6.665
6.460
6.550
108,734
+0.06(+0.92%)
Nov 21, 2017
6.390
6.530
6.370
6.490
220,415
+0.09(+1.41%)
Nov 20, 2017
6.240
6.470
6.130
6.400
179,818
+0.22(+3.56%)
Nov 17, 2017
6.080
6.240
6.050
6.180
152,687
+0.05(+0.82%)
Nov 16, 2017
6.020
6.210
6.020
6.130
179,569
+0.08(+1.32%)
Nov 15, 2017
6.040
6.130
5.940
6.050
103,524
-0.02(-0.33%)
Nov 14, 2017
6.130
6.140
5.930
6.070
201,216
-0.06(-0.98%)
Nov 13, 2017
6.220
6.260
6.130
6.130
102,723
-0.16(-2.54%)
Nov 10, 2017
6.520
6.620
6.170
6.290
252,443
-0.29(-4.41%)
Nov 09, 2017
6.570
6.710
6.485
6.580
166,222
-0.05(-0.83%)
Nov 08, 2017
6.500
6.750
6.370
6.635
277,019
+0.14(+2.23%)
Nov 07, 2017
7.350
7.350
5.750
6.490
1,268,456
-1.77(-21.43%)
Nov 06, 2017
8.320
8.400
8.090
8.260
333,374
-0.10(-1.20%)
Nov 03, 2017
8.240
8.530
8.140
8.360
168,121
+0.06(+0.72%)
Nov 02, 2017
8.480
8.650
8.270
8.300
124,441
-0.19(-2.24%)
Nov 01, 2017
8.570
8.670
8.300
8.490
80,005
-0.06(-0.70%)
Oct 31, 2017
8.580
8.672
8.400
8.550
129,772
-0.02(-0.23%)
Oct 30, 2017
8.500
8.710
8.220
8.570
100,390
+0.05(+0.59%)
Oct 27, 2017
8.400
8.580
8.280
8.520
98,962
+0.18(+2.16%)
Oct 26, 2017
8.460
8.592
8.250
8.340
105,635
-0.06(-0.71%)
Oct 25, 2017
8.021
8.790
8.020
8.400
206,910
-0.48(-5.41%)
Oct 24, 2017
9.220
9.380
8.850
8.880
108,007
-0.36(-3.90%)
Oct 23, 2017
9.330
9.640
9.200
9.240
117,366
-0.06(-0.65%)
Oct 20, 2017
9.270
9.800
9.160
9.300
269,438
+0.11(+1.20%)
Oct 19, 2017
9.140
9.240
8.920
9.190
73,122
+0.00(+0.00%)
Oct 18, 2017
8.980
9.370
8.820
9.190
151,371
+0.29(+3.26%)
Oct 17, 2017
9.030
9.170
8.840
8.900
68,994
-0.14(-1.55%)
Oct 16, 2017
8.850
9.120
8.700
9.040
109,164
+0.24(+2.73%)
Oct 13, 2017
8.860
8.940
8.690
8.800
65,954
-0.10(-1.12%)
Oct 12, 2017
8.830
9.112
8.830
8.900
54,220
-0.07(-0.78%)
Oct 11, 2017
8.800
8.981
8.800
8.970
64,627
+0.15(+1.70%)
Oct 10, 2017
8.870
9.040
8.780
8.820
96,713
-0.13(-1.45%)
Oct 09, 2017
9.220
9.300
8.950
8.950
55,183
-0.27(-2.93%)
Oct 06, 2017
9.320
9.330
9.090
9.220
112,054
-0.01(-0.11%)
Oct 05, 2017
9.140
9.300
8.865
9.230
130,347
+0.06(+0.65%)
Oct 04, 2017
9.320
9.490
9.120
9.170
150,695
-0.20(-2.13%)
Oct 03, 2017
9.090
9.430
9.050
9.370
172,359
+0.28(+3.08%)
Oct 02, 2017
8.830
9.119
8.770
9.090
287,540
+0.32(+3.65%)
Sep 29, 2017
8.540
8.890
8.400
8.770
334,009
+0.29(+3.42%)
Sep 28, 2017
8.280
8.610
8.260
8.480
301,500
+0.16(+1.92%)
Sep 27, 2017
8.570
8.600
8.290
8.320
292,153
-0.31(-3.59%)
Sep 26, 2017
8.710
8.750
8.500
8.630
204,753
+0.14(+1.65%)
Sep 25, 2017
8.550
8.640
8.270
8.490
175,157
+0.01(+0.12%)
Sep 22, 2017
8.350
8.550
8.290
8.480
115,722
+0.18(+2.17%)
Sep 21, 2017
8.460
8.525
8.150
8.300
132,074
-0.22(-2.58%)
Sep 20, 2017
8.065
8.550
8.040
8.520
213,441
+0.48(+5.97%)
Sep 19, 2017
8.100
7.810
8.040
69,704
+0.23(+2.94%)
Sep 18, 2017
7.990
8.190
7.760
7.810
122,356
-0.18(-2.25%)
Sep 15, 2017
8.090
8.090
7.800
7.990
204,252
-0.08(-0.99%)
Sep 14, 2017
8.000
8.080
7.912
8.070
24,092
+0.02(+0.25%)
Sep 13, 2017
8.190
8.228
7.960
8.050
56,743
-0.15(-1.83%)
Sep 12, 2017
8.230
8.270
8.070
8.200
50,747
-0.07(-0.85%)
Sep 11, 2017
8.290
8.440
8.110
8.270
78,227
+0.04(+0.49%)
Sep 08, 2017
8.210
8.390
8.150
8.230
66,142
-0.04(-0.48%)
Sep 07, 2017
8.270
8.450
7.825
8.270
172,638
-0.28(-3.27%)
Sep 06, 2017
8.900
8.510
8.550
190,612
+0.04(+0.47%)
Sep 05, 2017
8.260
8.570
8.150
8.510
132,791
+0.24(+2.90%)
Sep 01, 2017
8.200
8.300
8.040
8.270
98,771
+0.08(+0.98%)
Aug 31, 2017
8.190
8.200
8.000
8.190
166,540
+0.21(+2.63%)
Aug 30, 2017
7.880
8.020
7.800
7.980
116,144
+0.09(+1.14%)
Aug 29, 2017
7.830
8.000
7.720
7.890
64,652
+0.05(+0.64%)
Aug 28, 2017
7.900
7.970
7.770
7.840
59,614
-0.03(-0.38%)
Aug 25, 2017
7.900
8.030
7.705
7.870
54,629
+0.05(+0.64%)
Aug 24, 2017
7.970
8.020
7.680
7.820
65,330
-0.09(-1.14%)
Aug 23, 2017
7.710
8.080
7.710
7.910
63,460
+0.09(+1.15%)
Aug 22, 2017
8.050
8.200
7.750
7.820
163,454
-0.23(-2.86%)
Aug 21, 2017
8.060
8.090
7.930
8.050
42,331
-0.02(-0.25%)
Aug 18, 2017
7.920
8.250
7.920
8.070
73,422
+0.00(+0.00%)
Aug 17, 2017
8.050
8.250
8.000
8.070
56,498
-0.07(-0.86%)
Aug 16, 2017
8.070
8.240
8.040
8.140
37,892
+0.03(+0.37%)
Aug 15, 2017
8.110
8.150
7.970
8.110
58,569
+0.02(+0.25%)
Aug 14, 2017
8.090
8.250
8.080
8.090
94,905
+0.01(+0.12%)
Aug 11, 2017
8.070
8.290
8.070
8.080
47,066
+0.08(+1.00%)
Aug 10, 2017
7.950
8.120
7.930
8.000
54,323
-0.05(-0.62%)
Aug 09, 2017
7.890
8.170
7.730
8.050
111,654
+0.02(+0.25%)
Aug 08, 2017
8.210
8.344
8.000
8.030
78,791
-0.23(-2.78%)
Aug 07, 2017
8.250
8.400
8.250
8.260
96,931
-0.01(-0.12%)
Aug 04, 2017
8.260
8.340
8.210
8.270
37,906
+0.02(+0.24%)
Aug 03, 2017
8.240
8.375
8.110
8.250
50,541
-0.08(-0.96%)
Aug 02, 2017
8.120
8.400
8.000
8.330
145,690
+0.13(+1.59%)
Aug 01, 2017
8.100
8.300
7.885
8.200
169,971
+0.20(+2.50%)
Jul 31, 2017
8.070
8.240
7.680
8.000
166,703
-0.38(-4.53%)
Jul 28, 2017
8.280
8.470
8.280
8.380
67,166
+0.09(+1.09%)
Jul 27, 2017
8.120
8.340
8.120
8.290
68,346
+0.18(+2.22%)
Jul 26, 2017
8.100
8.230
7.570
8.110
36,779
+0.03(+0.37%)
Jul 25, 2017
8.170
8.230
7.940
8.080
37,862
+0.02(+0.25%)
Jul 24, 2017
8.200
8.200
7.925
8.060
52,351
-0.16(-1.95%)
Jul 21, 2017
8.170
8.270
8.100
8.220
49,728
+0.08(+0.98%)
Jul 20, 2017
8.020
8.150
8.000
8.140
41,706
+0.11(+1.37%)
Jul 19, 2017
7.960
8.180
7.910
8.030
30,407
+0.07(+0.88%)
Jul 18, 2017
8.020
8.130
7.800
7.960
33,991
-0.07(-0.87%)
Jul 17, 2017
7.970
8.130
7.860
8.030
50,275
+0.10(+1.26%)
Jul 14, 2017
8.000
8.085
7.910
7.930
23,255
-0.11(-1.37%)
Jul 13, 2017
8.140
8.220
7.840
8.040
47,847
-0.10(-1.23%)
Jul 12, 2017
8.110
8.300
7.960
8.140
59,609
+0.04(+0.49%)
Jul 11, 2017
7.710
8.120
7.660
8.100
51,651
+0.39(+5.06%)
Jul 10, 2017
7.710
7.820
7.540
7.710
39,570
+0.00(+0.00%)
Jul 07, 2017
7.600
7.840
7.520
7.710
77,955
+0.05(+0.65%)
Jul 06, 2017
7.830
7.920
7.500
7.660
152,527
-0.24(-3.04%)
Jul 05, 2017
8.260
8.260
7.580
7.900
104,699
-0.36(-4.36%)
Jul 03, 2017
8.350
8.400
8.030
8.260
54,033
-0.07(-0.84%)
Jun 30, 2017
8.380
8.469
8.290
8.330
40,939
-0.04(-0.48%)
Jun 29, 2017
8.260
8.457
8.240
8.370
97,659
+0.12(+1.45%)
Jun 28, 2017
8.130
8.380
7.940
8.250
113,943
+0.12(+1.48%)
Jun 27, 2017
7.900
8.160
7.810
8.130
141,524
+0.23(+2.91%)
Jun 26, 2017
7.760
8.020
7.520
7.900
144,612
+0.14(+1.80%)
Jun 23, 2017
7.880
8.182
7.725
7.760
771,343
-0.12(-1.52%)
Jun 22, 2017
7.810
7.900
7.760
7.880
98,565
+0.09(+1.16%)
Jun 21, 2017
7.850
7.990
7.750
7.790
104,504
-0.06(-0.76%)
Jun 20, 2017
7.840
7.920
7.760
7.850
43,876
-0.01(-0.13%)
Jun 19, 2017
7.650
7.960
7.460
7.860
68,126
+0.19(+2.48%)
Jun 16, 2017
7.820
7.900
7.170
7.670
155,109
-0.22(-2.79%)
Jun 15, 2017
7.800
7.990
7.780
7.890
48,497
+0.00(+0.00%)
Jun 14, 2017
7.990
8.000
7.780
7.890
48,720
-0.10(-1.25%)
Jun 13, 2017
7.980
8.060
7.840
7.990
53,340
+0.02(+0.25%)
Jun 12, 2017
7.770
7.990
7.660
7.970
56,541
+0.19(+2.44%)
Jun 09, 2017
7.900
8.070
7.660
7.780
62,737
-0.14(-1.77%)
Jun 08, 2017
7.960
8.015
7.865
7.920
66,063
-0.02(-0.25%)
Jun 07, 2017
8.000
8.030
7.910
7.940
34,235
-0.05(-0.63%)
Jun 06, 2017
8.030
8.150
7.990
7.990
85,533
-0.04(-0.50%)
Jun 05, 2017
8.320
8.480
7.960
8.030
43,148
-0.23(-2.78%)
Jun 02, 2017
8.400
8.400
8.170
8.260
79,121
-0.08(-0.96%)
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.