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
Dicerna Pharmaceutic
(NQ:
DRNA
)
N/A
UNCHANGED
Last Price
Updated:
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
3.780
3.800
3.540
3.720
166,921
+0.00(+0.00%)
May 27, 2016
3.750
3.720
3.720
3.720
99,600
+0.01(+0.27%)
May 26, 2016
3.940
3.940
3.688
3.710
103,148
-0.15(-3.89%)
May 25, 2016
3.790
3.950
3.760
3.860
166,661
+0.10(+2.66%)
May 24, 2016
3.750
3.900
3.680
3.760
77,034
+0.08(+2.17%)
May 23, 2016
3.770
3.947
3.660
3.680
150,156
-0.07(-1.87%)
May 20, 2016
3.470
3.850
3.430
3.750
258,470
+0.30(+8.70%)
May 19, 2016
3.500
3.550
3.330
3.450
113,968
-0.07(-1.99%)
May 18, 2016
3.310
3.600
3.310
3.520
127,336
+0.19(+5.71%)
May 17, 2016
3.480
3.650
3.300
3.330
175,293
-0.16(-4.58%)
May 16, 2016
3.430
3.580
3.380
3.490
156,886
+0.11(+3.25%)
May 13, 2016
3.250
3.470
3.210
3.380
154,713
+0.12(+3.68%)
May 12, 2016
3.470
3.520
3.080
3.260
180,520
-0.19(-5.51%)
May 11, 2016
3.650
3.730
3.380
3.450
130,187
-0.22(-5.99%)
May 10, 2016
4.120
4.120
3.620
3.670
310,701
-0.44(-10.71%)
May 09, 2016
3.970
4.180
3.430
4.110
283,495
+0.12(+3.01%)
May 06, 2016
4.150
4.280
3.880
3.990
131,703
-0.18(-4.32%)
May 05, 2016
4.430
4.500
4.150
4.170
126,531
-0.26(-5.87%)
May 04, 2016
4.470
4.470
4.125
4.430
184,875
-0.05(-1.12%)
May 03, 2016
4.810
4.890
4.460
4.480
102,178
-0.32(-6.67%)
May 02, 2016
4.710
4.870
4.510
4.800
83,787
+0.18(+3.90%)
Apr 29, 2016
4.850
4.930
4.500
4.620
93,690
-0.22(-4.55%)
Apr 28, 2016
4.770
5.210
4.700
4.840
183,535
+0.08(+1.68%)
Apr 27, 2016
4.770
4.900
4.610
4.760
110,643
+0.01(+0.21%)
Apr 26, 2016
4.870
4.900
4.520
4.750
132,981
-0.12(-2.46%)
Apr 25, 2016
5.240
5.260
4.850
4.870
81,060
-0.36(-6.88%)
Apr 22, 2016
4.990
5.240
4.910
5.230
78,563
+0.27(+5.44%)
Apr 21, 2016
4.830
5.110
4.715
4.960
114,546
+0.10(+2.06%)
Apr 20, 2016
5.080
5.160
4.810
4.860
106,346
-0.21(-4.14%)
Apr 19, 2016
5.400
5.420
5.000
5.070
202,745
-0.31(-5.76%)
Apr 18, 2016
5.340
5.490
5.200
5.380
47,379
+0.01(+0.19%)
Apr 15, 2016
5.430
5.520
5.150
5.370
55,401
-0.08(-1.47%)
Apr 14, 2016
5.530
5.650
5.300
5.450
59,828
-0.04(-0.73%)
Apr 13, 2016
5.220
5.590
5.140
5.490
245,118
+0.32(+6.19%)
Apr 12, 2016
5.160
5.340
5.010
5.170
68,414
-0.02(-0.39%)
Apr 11, 2016
5.340
5.422
5.100
5.190
86,843
-0.10(-1.89%)
Apr 08, 2016
5.480
5.480
5.100
5.290
95,663
-0.09(-1.67%)
Apr 07, 2016
5.450
5.690
5.220
5.380
69,402
-0.12(-2.18%)
Apr 06, 2016
5.160
5.610
5.115
5.500
162,943
+0.31(+5.97%)
Apr 05, 2016
5.540
5.790
5.050
5.190
148,921
-0.43(-7.65%)
Apr 04, 2016
5.510
5.850
5.510
5.620
137,040
+0.07(+1.26%)
Apr 01, 2016
5.300
5.660
5.220
5.550
63,788
+0.19(+3.54%)
Mar 31, 2016
5.210
5.690
5.210
5.360
143,522
+0.21(+4.08%)
Mar 30, 2016
5.210
5.580
4.970
5.150
119,016
-0.06(-1.15%)
Mar 29, 2016
4.620
5.230
4.510
5.210
133,078
+0.57(+12.28%)
Mar 28, 2016
4.810
4.900
4.590
4.640
92,174
-0.10(-2.11%)
Mar 24, 2016
4.650
4.740
4.740
4.740
103,600
+0.01(+0.21%)
Mar 23, 2016
5.140
5.240
4.590
4.730
128,891
-0.47(-9.04%)
Mar 22, 2016
5.260
5.500
5.100
5.200
124,197
-0.10(-1.89%)
Mar 21, 2016
5.180
5.400
5.040
5.300
123,547
+0.17(+3.31%)
Mar 18, 2016
4.790
5.170
4.688
5.130
173,599
+0.38(+8.00%)
Mar 17, 2016
4.730
4.900
4.470
4.750
99,464
+0.02(+0.42%)
Mar 16, 2016
4.620
5.000
4.595
4.730
103,034
+0.11(+2.38%)
Mar 15, 2016
4.970
5.010
4.300
4.620
236,333
-0.38(-7.60%)
Mar 14, 2016
5.410
5.520
5.000
5.000
166,633
-0.47(-8.59%)
Mar 11, 2016
5.300
5.560
4.930
5.470
146,324
+0.03(+0.55%)
Mar 10, 2016
5.870
5.930
5.360
5.440
104,266
-0.41(-7.01%)
Mar 09, 2016
5.830
6.000
5.509
5.850
88,311
+0.04(+0.69%)
Mar 08, 2016
6.470
6.470
5.800
5.810
131,455
-0.67(-10.34%)
Mar 07, 2016
6.010
6.500
5.920
6.480
250,137
+0.46(+7.64%)
Mar 04, 2016
5.640
6.260
5.600
6.020
231,767
+0.43(+7.69%)
Mar 03, 2016
5.370
5.660
5.200
5.590
138,903
+0.23(+4.29%)
Mar 02, 2016
5.240
5.540
4.860
5.360
159,085
+0.10(+1.90%)
Mar 01, 2016
5.020
5.300
4.890
5.260
75,935
+0.30(+6.05%)
Feb 29, 2016
5.180
5.350
4.950
4.960
62,805
-0.24(-4.62%)
Feb 26, 2016
5.010
5.240
5.010
5.200
86,252
+0.20(+4.00%)
Feb 25, 2016
5.280
5.380
4.900
5.000
39,000
-0.22(-4.21%)
Feb 24, 2016
4.900
5.230
4.710
5.220
65,945
+0.21(+4.19%)
Feb 23, 2016
5.490
5.780
5.010
5.010
95,642
-0.55(-9.89%)
Feb 22, 2016
5.650
5.850
5.470
5.560
97,587
-0.02(-0.36%)
Feb 19, 2016
5.360
5.682
5.160
5.580
91,766
+0.20(+3.72%)
Feb 18, 2016
5.650
5.660
5.300
5.380
71,933
-0.25(-4.44%)
Feb 17, 2016
5.620
5.800
5.310
5.630
105,585
+0.07(+1.26%)
Feb 16, 2016
5.500
5.850
5.140
5.560
87,744
+0.13(+2.39%)
Feb 12, 2016
5.310
5.430
5.430
5.430
80,700
+0.21(+4.02%)
Feb 11, 2016
4.860
5.600
4.710
5.220
206,078
+0.18(+3.57%)
Feb 10, 2016
5.990
6.290
4.820
5.040
135,003
-0.89(-15.01%)
Feb 09, 2016
5.600
6.150
5.430
5.930
179,370
+0.19(+3.31%)
Feb 08, 2016
5.830
5.850
5.360
5.740
184,797
-0.18(-3.04%)
Feb 05, 2016
6.270
6.270
5.810
5.920
132,426
-0.40(-6.33%)
Feb 04, 2016
6.400
6.990
6.290
6.320
101,453
-0.04(-0.63%)
Feb 03, 2016
6.710
6.710
6.060
6.360
91,626
-0.16(-2.45%)
Feb 02, 2016
6.450
6.640
6.330
6.520
70,292
-0.02(-0.31%)
Feb 01, 2016
6.550
6.680
6.010
6.540
180,174
-0.02(-0.30%)
Jan 29, 2016
6.930
7.300
6.350
6.560
149,347
-0.35(-5.07%)
Jan 28, 2016
7.240
7.740
6.840
6.910
80,671
-0.27(-3.76%)
Jan 27, 2016
7.810
7.810
7.140
7.180
52,971
-0.68(-8.65%)
Jan 26, 2016
8.050
8.050
7.470
7.860
52,556
-0.15(-1.87%)
Jan 25, 2016
7.960
8.530
7.950
8.010
45,661
+0.07(+0.88%)
Jan 22, 2016
7.960
8.060
7.410
7.940
60,776
+0.16(+2.06%)
Jan 21, 2016
8.120
8.950
7.710
7.780
74,001
-0.29(-3.59%)
Jan 20, 2016
7.280
8.360
7.060
8.070
158,845
+0.63(+8.47%)
Jan 19, 2016
7.500
7.560
6.700
7.440
161,851
+0.07(+0.95%)
Jan 15, 2016
7.160
7.370
7.370
7.370
99,100
-0.07(-0.94%)
Jan 14, 2016
7.200
7.790
6.590
7.440
95,240
+0.24(+3.33%)
Jan 13, 2016
8.060
8.240
7.190
7.200
117,130
-0.80(-10.00%)
Jan 12, 2016
8.530
9.110
7.580
8.000
128,192
-0.31(-3.73%)
Jan 11, 2016
9.110
9.270
7.750
8.310
134,217
-0.78(-8.58%)
Jan 08, 2016
9.650
9.830
9.050
9.090
156,391
-0.47(-4.92%)
Jan 07, 2016
9.800
9.910
9.280
9.560
234,001
-0.48(-4.78%)
Jan 06, 2016
10.72
10.74
9.910
10.04
148,221
-0.81(-7.47%)
Jan 05, 2016
11.37
11.66
10.76
10.85
135,481
-0.54(-4.74%)
Jan 04, 2016
11.63
12.05
10.54
11.39
111,116
-0.48(-4.04%)
Dec 31, 2015
11.64
11.87
11.87
11.87
180,700
+0.17(+1.45%)
Dec 30, 2015
11.37
11.80
10.97
11.70
173,724
+0.35(+3.08%)
Dec 29, 2015
11.77
12.00
10.93
11.35
449,665
-0.35(-2.99%)
Dec 28, 2015
11.99
12.21
11.66
11.70
160,298
-0.37(-3.07%)
Dec 24, 2015
12.64
12.07
12.07
12.07
35,700
-0.46(-3.67%)
Dec 23, 2015
12.38
12.92
12.37
12.53
79,644
+0.25(+2.04%)
Dec 22, 2015
14.32
14.32
12.24
12.28
165,965
-1.98(-13.88%)
Dec 21, 2015
14.67
14.76
13.65
14.26
126,061
-0.27(-1.86%)
Dec 18, 2015
14.57
15.43
14.20
14.53
649,005
-0.04(-0.27%)
Dec 17, 2015
14.09
15.93
13.92
14.57
235,882
+0.67(+4.82%)
Dec 16, 2015
13.46
14.39
12.94
13.90
172,580
+0.60(+4.51%)
Dec 15, 2015
12.74
13.79
12.37
13.30
212,149
+0.64(+5.06%)
Dec 14, 2015
12.73
12.92
12.20
12.66
122,009
-0.07(-0.55%)
Dec 11, 2015
12.73
13.08
12.60
12.73
91,865
-0.29(-2.23%)
Dec 10, 2015
13.08
13.28
12.86
13.02
107,343
-0.13(-0.99%)
Dec 09, 2015
13.29
13.60
12.80
13.15
89,305
-0.11(-0.83%)
Dec 08, 2015
12.95
13.84
12.66
13.26
70,499
+0.22(+1.69%)
Dec 07, 2015
13.23
13.23
12.59
13.04
83,845
-0.08(-0.61%)
Dec 04, 2015
13.80
13.80
12.91
13.12
115,048
-0.62(-4.51%)
Dec 03, 2015
14.57
14.57
13.60
13.74
72,126
-0.75(-5.18%)
Dec 02, 2015
14.27
15.24
14.27
14.49
185,911
+0.02(+0.14%)
Dec 01, 2015
13.49
14.48
13.16
14.47
125,281
+1.11(+8.31%)
Nov 30, 2015
13.29
13.48
12.63
13.36
89,770
+0.16(+1.21%)
Nov 27, 2015
12.26
13.28
12.26
13.20
74,038
+0.94(+7.67%)
Nov 25, 2015
11.26
12.26
12.26
12.26
69,800
+0.98(+8.69%)
Nov 24, 2015
11.06
11.51
10.84
11.28
85,750
+0.27(+2.45%)
Nov 23, 2015
10.45
11.23
10.16
11.01
107,472
+0.47(+4.46%)
Nov 20, 2015
10.32
10.64
10.13
10.54
46,675
+0.29(+2.83%)
Nov 19, 2015
10.56
10.71
10.06
10.25
126,104
-0.26(-2.47%)
Nov 18, 2015
10.13
10.60
10.06
10.51
70,554
+0.40(+3.96%)
Nov 17, 2015
11.45
11.45
10.04
10.11
186,124
-1.41(-12.24%)
Nov 16, 2015
11.23
11.53
10.76
11.52
88,379
+0.34(+3.04%)
Nov 13, 2015
10.57
11.59
10.33
11.18
94,537
+0.50(+4.68%)
Nov 12, 2015
11.95
12.01
10.60
10.68
139,625
-1.27(-10.63%)
Nov 11, 2015
11.10
12.48
11.10
11.95
187,858
+0.39(+3.37%)
Nov 10, 2015
11.73
11.84
10.93
11.56
104,849
-0.16(-1.37%)
Nov 09, 2015
11.74
12.10
11.66
11.72
115,472
+0.05(+0.43%)
Nov 06, 2015
11.65
11.83
11.20
11.67
92,512
-0.14(-1.19%)
Nov 05, 2015
12.25
12.25
11.08
11.81
97,817
-0.69(-5.52%)
Nov 04, 2015
11.70
12.98
11.27
12.50
150,201
+0.86(+7.39%)
Nov 03, 2015
11.31
11.98
10.63
11.64
134,144
+0.24(+2.11%)
Nov 02, 2015
10.00
12.21
10.00
11.40
238,183
+1.38(+13.77%)
Oct 30, 2015
9.940
10.17
9.710
10.02
101,275
+0.08(+0.80%)
Oct 29, 2015
10.30
10.74
9.750
9.940
140,581
-0.44(-4.24%)
Oct 28, 2015
10.05
10.51
9.610
10.38
110,751
+0.43(+4.32%)
Oct 27, 2015
10.33
10.54
9.770
9.950
114,074
-0.39(-3.77%)
Oct 26, 2015
9.990
10.68
9.820
10.34
103,170
+0.42(+4.23%)
Oct 23, 2015
10.23
10.67
9.840
9.920
91,154
-0.13(-1.29%)
Oct 22, 2015
9.650
10.47
9.510
10.05
91,710
+0.34(+3.50%)
Oct 21, 2015
10.42
10.42
9.290
9.710
81,232
-0.60(-5.82%)
Oct 20, 2015
10.78
10.84
10.12
10.31
51,773
-0.45(-4.18%)
Oct 19, 2015
10.60
11.24
10.20
10.76
84,896
+0.01(+0.09%)
Oct 16, 2015
10.72
10.89
10.30
10.75
128,321
+0.07(+0.66%)
Oct 15, 2015
9.620
10.77
9.490
10.68
89,383
+1.05(+10.90%)
Oct 14, 2015
9.540
10.06
9.180
9.630
77,929
+0.16(+1.69%)
Oct 13, 2015
9.940
10.59
9.380
9.470
160,350
-0.52(-5.21%)
Oct 12, 2015
10.11
10.30
9.710
9.990
94,702
-0.06(-0.60%)
Oct 09, 2015
9.270
10.12
9.150
10.05
114,026
+0.88(+9.60%)
Oct 08, 2015
9.100
9.380
8.700
9.170
129,538
-0.10(-1.08%)
Oct 07, 2015
8.380
9.650
8.030
9.270
146,491
+1.03(+12.50%)
Oct 06, 2015
8.850
8.850
7.900
8.240
142,575
-0.64(-7.21%)
Oct 05, 2015
8.800
9.590
8.170
8.880
178,922
+0.21(+2.42%)
Oct 02, 2015
7.990
8.730
7.900
8.670
165,590
+0.65(+8.10%)
Oct 01, 2015
8.270
8.580
7.660
8.020
257,297
-0.19(-2.31%)
Sep 30, 2015
8.130
8.880
7.800
8.210
118,701
+0.18(+2.24%)
Sep 29, 2015
8.350
8.540
7.610
8.030
195,587
-0.36(-4.29%)
Sep 28, 2015
9.580
9.630
8.205
8.390
168,551
-1.32(-13.59%)
Sep 25, 2015
10.65
10.69
9.580
9.710
180,329
-0.83(-7.87%)
Sep 24, 2015
10.33
10.64
10.15
10.54
125,853
+0.20(+1.93%)
Sep 23, 2015
10.52
10.67
10.01
10.34
131,370
-0.14(-1.34%)
Sep 22, 2015
11.65
11.68
10.34
10.48
210,576
-1.37(-11.56%)
Sep 21, 2015
11.73
12.24
11.20
11.85
251,236
+0.06(+0.51%)
Sep 18, 2015
10.72
11.82
10.72
11.79
543,999
+0.85(+7.77%)
Sep 17, 2015
9.810
11.12
9.810
10.94
211,705
+1.06(+10.73%)
Sep 16, 2015
9.620
9.950
9.350
9.880
116,541
+0.27(+2.81%)
Sep 15, 2015
9.610
9.730
9.400
9.610
86,300
-0.03(-0.31%)
Sep 14, 2015
9.800
9.910
9.410
9.640
120,543
-0.11(-1.13%)
Sep 11, 2015
9.770
9.920
9.430
9.750
140,154
-0.11(-1.12%)
Sep 10, 2015
9.770
10.28
9.620
9.860
155,401
+0.02(+0.20%)
Sep 09, 2015
11.20
11.24
9.750
9.840
277,160
-1.35(-12.06%)
Sep 08, 2015
11.32
11.77
10.87
11.19
169,914
+0.26(+2.38%)
Sep 04, 2015
10.50
10.93
10.93
10.93
129,200
+0.30(+2.82%)
Sep 03, 2015
11.50
11.70
10.57
10.63
100,094
-0.71(-6.26%)
Sep 02, 2015
10.77
11.40
10.77
11.34
160,004
+0.74(+6.98%)
Sep 01, 2015
10.76
11.09
10.49
10.60
146,889
-0.37(-3.37%)
Aug 31, 2015
11.09
11.24
10.81
10.97
124,127
-0.16(-1.44%)
Aug 28, 2015
10.21
11.24
10.13
11.13
131,942
+0.89(+8.69%)
Aug 27, 2015
10.62
10.75
10.11
10.24
106,886
-0.28(-2.66%)
Aug 26, 2015
10.30
10.61
9.620
10.52
86,699
+0.44(+4.37%)
Aug 25, 2015
11.01
11.17
10.03
10.08
107,617
-0.47(-4.45%)
Aug 24, 2015
9.710
10.96
9.070
10.55
190,871
+0.21(+2.03%)
Aug 21, 2015
9.540
10.77
9.540
10.34
134,708
+0.34(+3.40%)
Aug 20, 2015
10.46
10.71
9.730
10.00
194,103
-0.64(-6.02%)
Aug 19, 2015
10.04
10.91
10.04
10.64
147,916
+0.48(+4.72%)
Aug 18, 2015
11.09
11.12
9.990
10.16
133,861
-0.93(-8.39%)
Aug 17, 2015
10.89
11.23
10.85
11.09
81,462
+0.19(+1.74%)
Aug 14, 2015
11.70
11.70
10.74
10.90
142,552
-0.87(-7.39%)
Aug 13, 2015
10.95
12.30
10.76
11.77
148,571
+0.87(+7.98%)
Aug 12, 2015
10.76
11.08
10.34
10.90
97,437
+0.07(+0.65%)
Aug 11, 2015
11.39
11.50
10.59
10.83
96,288
-0.67(-5.83%)
Aug 10, 2015
11.90
12.49
11.40
11.50
183,388
-0.39(-3.28%)
Aug 07, 2015
10.24
12.08
9.010
11.89
217,819
+0.77(+6.92%)
Aug 06, 2015
11.50
11.71
11.00
11.12
102,115
-0.42(-3.64%)
Aug 05, 2015
12.19
12.31
11.39
11.54
106,266
-0.43(-3.59%)
Aug 04, 2015
12.31
12.34
11.80
11.97
75,956
-0.30(-2.44%)
Aug 03, 2015
12.17
12.73
12.00
12.27
90,395
+0.05(+0.41%)
Jul 31, 2015
12.04
12.51
11.73
12.22
62,286
+0.20(+1.66%)
Jul 30, 2015
12.10
12.15
11.43
12.02
75,133
-0.08(-0.66%)
Jul 29, 2015
12.71
12.97
12.05
12.10
69,124
-0.64(-5.02%)
Jul 28, 2015
12.74
13.08
12.37
12.74
54,504
+0.04(+0.31%)
Jul 27, 2015
12.86
12.89
12.36
12.70
66,075
-0.32(-2.46%)
Jul 24, 2015
13.55
13.79
12.77
13.02
101,426
-0.67(-4.89%)
Jul 23, 2015
14.22
14.26
13.60
13.69
86,329
-0.52(-3.66%)
Jul 22, 2015
13.63
14.39
13.51
14.21
117,039
+0.44(+3.20%)
Jul 21, 2015
13.54
13.91
13.06
13.77
92,413
+0.25(+1.85%)
Jul 20, 2015
14.43
14.50
13.38
13.52
166,524
-0.93(-6.44%)
Jul 17, 2015
14.57
14.60
14.08
14.45
73,620
-0.04(-0.28%)
Jul 16, 2015
14.19
15.09
14.09
14.49
121,819
+0.40(+2.84%)
Jul 15, 2015
14.87
15.17
13.87
14.09
196,479
-0.74(-4.99%)
Jul 14, 2015
13.47
14.90
13.45
14.83
144,320
+1.42(+10.59%)
Jul 13, 2015
12.71
13.64
12.55
13.41
208,602
+0.80(+6.34%)
Jul 10, 2015
12.42
13.37
12.35
12.61
304,838
+0.31(+2.52%)
Jul 09, 2015
13.01
13.08
12.30
12.30
168,380
-0.50(-3.91%)
Jul 08, 2015
13.12
13.40
12.63
12.80
99,591
-0.59(-4.41%)
Jul 07, 2015
14.10
14.10
13.32
13.39
136,795
-0.75(-5.30%)
Jul 06, 2015
14.00
14.63
13.90
14.14
169,963
+0.01(+0.07%)
Jul 02, 2015
14.53
14.13
14.13
14.13
126,900
-0.32(-2.21%)
Jul 01, 2015
14.10
14.61
13.91
14.45
201,885
+0.50(+3.58%)
Jun 30, 2015
13.87
14.29
13.75
13.95
376,805
+0.02(+0.14%)
Jun 29, 2015
13.15
14.76
12.93
13.93
282,782
+0.64(+4.82%)
Jun 26, 2015
13.87
14.00
12.50
13.29
1,833,601
-0.58(-4.18%)
Jun 25, 2015
14.25
14.25
13.70
13.87
161,542
-0.27(-1.91%)
Jun 24, 2015
14.92
15.29
14.02
14.14
187,098
-0.84(-5.61%)
Jun 23, 2015
15.07
15.39
14.42
14.98
267,499
-0.17(-1.12%)
Jun 22, 2015
15.44
15.44
14.83
15.15
206,254
-0.26(-1.69%)
Jun 19, 2015
15.45
15.81
15.34
15.41
166,207
-0.09(-0.58%)
Jun 18, 2015
16.00
16.30
15.35
15.50
273,529
-0.46(-2.88%)
Jun 17, 2015
15.96
16.10
15.72
15.96
177,267
+0.21(+1.33%)
Jun 16, 2015
16.15
16.15
15.53
15.75
139,801
-0.44(-2.72%)
Jun 15, 2015
15.75
16.35
15.37
16.19
236,796
+0.39(+2.47%)
Jun 12, 2015
15.36
15.96
15.35
15.80
144,796
+0.41(+2.66%)
Jun 11, 2015
15.45
15.88
15.22
15.39
179,639
-0.71(-4.41%)
Jun 10, 2015
15.58
16.75
15.51
16.10
261,669
+0.54(+3.47%)
Jun 09, 2015
15.84
15.84
15.09
15.56
128,497
-0.32(-2.02%)
Jun 08, 2015
15.16
16.00
14.75
15.88
205,665
+0.76(+5.03%)
Jun 05, 2015
16.01
16.54
15.07
15.12
334,024
-1.13(-6.95%)
Jun 04, 2015
16.74
16.77
15.55
16.25
169,045
-0.61(-3.62%)
Jun 03, 2015
16.84
16.89
16.25
16.86
134,082
+0.15(+0.90%)
Jun 02, 2015
17.05
17.10
16.10
16.71
167,818
+0.01(+0.06%)
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.