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, 2017
3.000
3.120
2.910
3.100
206,197
+0.10(+3.33%)
May 30, 2017
3.130
3.240
2.990
3.000
103,641
-0.16(-5.06%)
May 26, 2017
3.310
3.310
3.120
3.160
39,165
-0.14(-4.24%)
May 25, 2017
3.340
3.360
3.290
3.300
55,894
+0.00(+0.00%)
May 24, 2017
3.320
3.420
3.242
3.300
64,614
+0.07(+2.16%)
May 23, 2017
3.330
3.380
3.210
3.230
38,276
-0.05(-1.52%)
May 22, 2017
3.300
3.310
3.204
3.280
23,454
+0.01(+0.31%)
May 19, 2017
3.160
3.280
3.140
3.270
41,296
+0.09(+2.83%)
May 18, 2017
3.400
3.400
3.110
3.180
31,357
+0.11(+3.58%)
May 17, 2017
3.230
3.329
3.050
3.070
102,648
-0.23(-6.97%)
May 16, 2017
3.111
3.340
3.100
3.300
47,289
+0.15(+4.76%)
May 15, 2017
3.300
3.440
3.120
3.150
183,616
-0.10(-3.08%)
May 12, 2017
3.220
3.300
3.030
3.250
105,061
+0.06(+1.88%)
May 11, 2017
3.220
3.256
3.150
3.190
83,462
-0.03(-0.93%)
May 10, 2017
3.070
3.360
3.000
3.220
149,124
+0.15(+4.89%)
May 09, 2017
3.050
3.100
2.980
3.070
43,360
-0.01(-0.37%)
May 08, 2017
3.110
3.110
3.050
3.081
46,890
-0.03(-0.92%)
May 05, 2017
3.090
3.110
3.000
3.110
83,774
+0.05(+1.63%)
May 04, 2017
3.130
3.200
3.000
3.060
66,240
-0.05(-1.61%)
May 03, 2017
3.050
3.200
3.000
3.110
53,149
+0.02(+0.65%)
May 02, 2017
3.270
3.270
3.050
3.090
26,978
-0.18(-5.50%)
May 01, 2017
3.330
3.330
3.210
3.270
44,793
-0.06(-1.80%)
Apr 28, 2017
3.330
3.430
3.310
3.330
52,804
-0.05(-1.48%)
Apr 27, 2017
3.320
3.380
3.221
3.380
97,443
+0.03(+0.90%)
Apr 26, 2017
3.170
3.350
3.149
3.350
189,023
+0.19(+6.01%)
Apr 25, 2017
3.000
3.250
2.930
3.160
148,936
+0.18(+6.04%)
Apr 24, 2017
3.000
3.090
2.910
2.980
51,395
+0.04(+1.36%)
Apr 21, 2017
3.060
3.060
2.870
2.940
160,605
-0.12(-3.92%)
Apr 20, 2017
3.100
3.290
3.010
3.060
234,937
-0.04(-1.29%)
Apr 19, 2017
3.030
3.220
3.014
3.100
82,717
+0.04(+1.31%)
Apr 18, 2017
3.200
3.200
3.000
3.060
115,421
-0.15(-4.67%)
Apr 17, 2017
3.190
3.260
3.100
3.210
298,265
+0.04(+1.26%)
Apr 13, 2017
3.260
3.310
3.120
3.170
110,334
-0.10(-3.06%)
Apr 12, 2017
3.460
3.460
3.200
3.270
161,614
-0.20(-5.76%)
Apr 11, 2017
3.600
3.850
3.330
3.470
501,139
-0.09(-2.53%)
Apr 10, 2017
3.370
3.640
3.320
3.560
601,482
+0.22(+6.59%)
Apr 07, 2017
3.180
3.370
3.180
3.340
240,191
+0.13(+4.05%)
Apr 06, 2017
3.040
3.480
3.040
3.210
162,188
+0.11(+3.55%)
Apr 05, 2017
3.270
3.390
3.090
3.100
259,963
-0.19(-5.78%)
Apr 04, 2017
3.250
3.390
3.200
3.290
185,852
-0.04(-1.20%)
Apr 03, 2017
3.200
3.630
3.200
3.330
883,278
-0.07(-2.06%)
Mar 31, 2017
2.750
3.400
2.750
3.400
2,144,300
+0.70(+25.93%)
Mar 30, 2017
2.710
2.765
2.690
2.700
102,573
+0.00(+0.00%)
Mar 29, 2017
2.670
2.760
2.630
2.700
83,182
+0.02(+0.75%)
Mar 28, 2017
2.830
2.830
2.650
2.680
78,629
+0.01(+0.37%)
Mar 27, 2017
2.520
2.720
2.520
2.670
52,006
+0.04(+1.52%)
Mar 24, 2017
2.794
2.800
2.580
2.630
34,262
-0.04(-1.50%)
Mar 23, 2017
2.651
2.740
2.620
2.670
34,807
+0.04(+1.52%)
Mar 22, 2017
2.730
2.810
2.600
2.630
51,973
-0.10(-3.66%)
Mar 21, 2017
2.860
2.890
2.700
2.730
84,461
-0.13(-4.55%)
Mar 20, 2017
2.810
2.890
2.780
2.860
51,311
+0.00(+0.00%)
Mar 17, 2017
2.880
2.990
2.750
2.860
82,702
-0.05(-1.72%)
Mar 16, 2017
2.880
2.990
2.790
2.910
66,958
+0.01(+0.34%)
Mar 15, 2017
2.780
2.950
2.750
2.900
96,465
+0.14(+5.07%)
Mar 14, 2017
2.860
3.035
2.750
2.760
91,738
-0.14(-4.83%)
Mar 13, 2017
2.910
3.010
2.800
2.900
152,109
-0.07(-2.36%)
Mar 10, 2017
2.960
3.070
2.900
2.970
171,930
+0.03(+1.02%)
Mar 09, 2017
2.860
2.990
2.860
2.940
49,790
+0.05(+1.73%)
Mar 08, 2017
2.820
2.950
2.820
2.890
47,739
+0.08(+2.85%)
Mar 07, 2017
2.860
2.985
2.800
2.810
88,805
-0.08(-2.77%)
Mar 06, 2017
2.800
2.990
2.780
2.890
56,505
+0.03(+1.05%)
Mar 03, 2017
2.990
3.072
2.800
2.860
150,321
-0.17(-5.61%)
Mar 02, 2017
3.000
3.155
3.000
3.030
184,624
+0.03(+1.00%)
Mar 01, 2017
2.960
3.100
2.910
3.000
270,840
+0.12(+4.17%)
Feb 28, 2017
2.820
3.000
2.800
2.880
141,529
+0.04(+1.41%)
Feb 27, 2017
2.770
2.870
2.750
2.840
130,823
+0.05(+1.79%)
Feb 24, 2017
2.690
2.810
2.630
2.790
46,715
+0.06(+2.20%)
Feb 23, 2017
2.760
2.850
2.660
2.730
194,039
-0.06(-2.15%)
Feb 22, 2017
2.930
2.950
2.790
2.790
80,649
-0.17(-5.74%)
Feb 21, 2017
2.910
2.970
2.860
2.960
87,395
+0.05(+1.72%)
Feb 17, 2017
2.910
2.910
2.910
0
-0.12(-3.96%)
Feb 16, 2017
3.320
3.350
2.840
3.030
401,303
-0.19(-5.90%)
Feb 15, 2017
2.820
3.250
2.820
3.220
730,577
+0.40(+14.18%)
Feb 14, 2017
2.700
2.820
2.690
2.820
147,142
+0.18(+6.82%)
Feb 13, 2017
2.630
2.670
2.610
2.640
48,318
+0.05(+1.93%)
Feb 10, 2017
2.520
2.600
2.485
2.590
38,057
+0.08(+3.19%)
Feb 09, 2017
2.430
2.600
2.430
2.510
124,072
+0.06(+2.45%)
Feb 08, 2017
2.560
2.600
2.440
2.450
109,084
-0.13(-5.04%)
Feb 07, 2017
2.640
2.640
2.520
2.580
69,665
-0.02(-0.77%)
Feb 06, 2017
2.520
2.660
2.520
2.600
83,758
+0.09(+3.59%)
Feb 03, 2017
2.500
2.580
2.421
2.510
102,630
+0.02(+0.80%)
Feb 02, 2017
2.530
2.530
2.450
2.490
118,187
-0.05(-1.97%)
Feb 01, 2017
2.510
2.590
2.480
2.540
92,062
+0.05(+2.01%)
Jan 31, 2017
2.600
2.660
2.460
2.490
176,526
-0.11(-4.23%)
Jan 30, 2017
2.680
2.720
2.550
2.600
103,113
-0.10(-3.70%)
Jan 27, 2017
2.710
2.772
2.650
2.700
53,489
-0.01(-0.37%)
Jan 26, 2017
2.790
2.820
2.690
2.710
39,777
-0.05(-1.81%)
Jan 25, 2017
2.700
2.790
2.660
2.760
43,258
+0.06(+2.22%)
Jan 24, 2017
2.660
2.740
2.570
2.700
88,904
+0.05(+1.89%)
Jan 23, 2017
2.770
2.820
2.620
2.650
120,354
-0.14(-5.02%)
Jan 20, 2017
2.830
2.830
2.770
2.790
69,085
-0.03(-1.06%)
Jan 19, 2017
2.850
2.920
2.780
2.820
129,843
-0.05(-1.74%)
Jan 18, 2017
2.940
2.950
2.770
2.870
165,158
-0.04(-1.37%)
Jan 17, 2017
3.000
3.040
2.850
2.910
194,682
-0.12(-3.96%)
Jan 13, 2017
3.030
3.030
3.030
0
+0.04(+1.34%)
Jan 12, 2017
3.040
3.050
2.900
2.990
106,934
-0.04(-1.32%)
Jan 11, 2017
3.230
3.230
2.910
3.030
338,052
-0.16(-5.02%)
Jan 10, 2017
3.060
3.280
3.000
3.190
449,679
+0.14(+4.59%)
Jan 09, 2017
3.070
3.100
3.000
3.050
150,155
+0.00(+0.00%)
Jan 06, 2017
3.020
3.160
3.000
3.050
110,068
+0.05(+1.67%)
Jan 05, 2017
3.020
3.070
2.993
3.000
96,991
-0.02(-0.66%)
Jan 04, 2017
2.970
3.080
2.970
3.020
154,140
+0.05(+1.68%)
Jan 03, 2017
2.990
2.990
2.820
2.970
170,436
+0.09(+3.13%)
Dec 30, 2016
2.880
2.880
2.880
0
-0.10(-3.36%)
Dec 29, 2016
3.050
3.110
2.980
2.980
168,083
-0.05(-1.65%)
Dec 28, 2016
3.400
3.460
3.010
3.030
418,037
-0.37(-10.88%)
Dec 27, 2016
3.230
3.440
3.230
3.400
167,876
+0.20(+6.25%)
Dec 23, 2016
3.200
3.200
3.200
0
+0.15(+4.92%)
Dec 22, 2016
3.000
3.100
3.000
3.050
95,826
+0.06(+2.01%)
Dec 21, 2016
3.050
3.084
2.970
2.990
209,954
-0.04(-1.32%)
Dec 20, 2016
3.010
3.100
3.010
3.030
185,024
+0.03(+1.00%)
Dec 19, 2016
3.000
3.080
2.950
3.000
116,390
+0.04(+1.35%)
Dec 16, 2016
2.950
3.040
2.890
2.960
740,503
+0.02(+0.68%)
Dec 15, 2016
2.985
3.030
2.850
2.940
163,180
+0.00(+0.00%)
Dec 14, 2016
2.870
3.010
2.810
2.940
145,516
+0.07(+2.44%)
Dec 13, 2016
3.000
3.010
2.809
2.870
129,441
-0.04(-1.37%)
Dec 12, 2016
3.100
3.183
2.910
2.910
254,462
-0.14(-4.59%)
Dec 09, 2016
3.080
3.090
3.020
3.050
90,902
+0.00(+0.00%)
Dec 08, 2016
3.080
3.100
2.970
3.050
103,631
+0.02(+0.66%)
Dec 07, 2016
3.010
3.070
2.910
3.030
96,704
-0.02(-0.66%)
Dec 06, 2016
3.090
3.155
3.010
3.050
101,837
-0.02(-0.65%)
Dec 05, 2016
3.120
3.200
3.020
3.070
54,908
+0.03(+0.99%)
Dec 02, 2016
2.930
3.070
2.900
3.040
119,898
+0.10(+3.40%)
Dec 01, 2016
3.010
3.080
2.900
2.940
110,954
-0.04(-1.34%)
Nov 30, 2016
3.070
3.150
2.940
2.980
234,996
-0.06(-1.97%)
Nov 29, 2016
3.130
3.180
3.000
3.040
213,471
-0.08(-2.56%)
Nov 28, 2016
3.320
3.396
3.120
3.120
237,012
-0.17(-5.17%)
Nov 25, 2016
3.400
3.500
3.260
3.290
65,114
-0.07(-2.08%)
Nov 23, 2016
3.360
3.360
3.360
0
-0.07(-2.04%)
Nov 22, 2016
3.610
3.710
3.410
3.430
215,745
-0.15(-4.19%)
Nov 21, 2016
3.830
3.830
3.510
3.580
225,211
-0.21(-5.54%)
Nov 18, 2016
4.340
4.340
3.690
3.790
546,166
-0.45(-10.61%)
Nov 17, 2016
3.650
4.309
3.630
4.240
726,788
+0.77(+22.19%)
Nov 16, 2016
3.640
3.660
3.400
3.470
123,298
-0.18(-4.93%)
Nov 15, 2016
3.680
3.734
3.480
3.650
133,169
-0.09(-2.41%)
Nov 14, 2016
3.820
3.900
3.639
3.740
263,539
+0.04(+1.08%)
Nov 11, 2016
3.490
3.760
3.420
3.700
365,258
+0.22(+6.32%)
Nov 10, 2016
3.290
3.510
3.290
3.480
481,965
+0.28(+8.75%)
Nov 09, 2016
2.930
3.230
2.921
3.200
497,418
+0.36(+12.68%)
Nov 08, 2016
3.080
3.090
2.740
2.840
504,085
-0.17(-5.65%)
Nov 07, 2016
3.080
3.190
2.930
3.010
613,169
+0.11(+3.79%)
Nov 04, 2016
2.780
3.010
2.770
2.900
156,591
+0.14(+5.07%)
Nov 03, 2016
2.900
3.020
2.740
2.760
144,090
-0.12(-4.17%)
Nov 02, 2016
3.005
3.040
2.790
2.880
274,606
-0.17(-5.57%)
Nov 01, 2016
3.100
3.180
2.910
3.050
483,627
-0.06(-1.93%)
Oct 31, 2016
3.420
3.630
3.070
3.110
173,494
-0.31(-9.06%)
Oct 28, 2016
3.630
3.630
3.390
3.420
100,552
-0.19(-5.26%)
Oct 27, 2016
3.650
3.735
3.480
3.610
115,032
+0.01(+0.28%)
Oct 26, 2016
3.600
3.980
3.420
3.600
162,781
-0.04(-1.10%)
Oct 25, 2016
3.800
3.870
3.490
3.640
204,520
-0.16(-4.21%)
Oct 24, 2016
4.120
4.170
3.730
3.800
221,701
-0.26(-6.40%)
Oct 21, 2016
4.120
4.180
3.990
4.060
126,345
-0.10(-2.40%)
Oct 20, 2016
4.100
4.210
4.040
4.160
82,076
+0.04(+0.97%)
Oct 19, 2016
4.620
4.650
4.110
4.120
88,164
-0.29(-6.58%)
Oct 18, 2016
4.330
4.490
4.256
4.410
78,564
+0.17(+4.01%)
Oct 17, 2016
4.250
4.400
4.150
4.240
126,166
-0.05(-1.17%)
Oct 14, 2016
4.530
4.575
4.270
4.290
90,489
-0.20(-4.45%)
Oct 13, 2016
4.590
4.740
4.410
4.490
159,952
-0.20(-4.26%)
Oct 12, 2016
4.860
4.971
4.560
4.690
145,128
-0.20(-4.09%)
Oct 11, 2016
5.120
5.250
4.780
4.890
144,037
-0.20(-3.93%)
Oct 10, 2016
4.540
5.150
4.540
5.090
233,260
+0.50(+10.89%)
Oct 07, 2016
4.650
4.775
4.520
4.590
219,341
-0.09(-1.92%)
Oct 06, 2016
5.300
5.420
4.650
4.680
432,925
-0.77(-14.13%)
Oct 05, 2016
5.450
5.600
5.370
5.450
271,738
+0.02(+0.37%)
Oct 04, 2016
5.200
5.590
5.200
5.430
308,209
+0.19(+3.63%)
Oct 03, 2016
5.900
5.980
4.990
5.240
716,240
-0.64(-10.88%)
Sep 30, 2016
5.170
6.100
5.130
5.880
1,472,805
+0.68(+13.08%)
Sep 29, 2016
4.810
5.800
4.770
5.200
1,231,159
+0.46(+9.70%)
Sep 28, 2016
4.300
4.860
4.220
4.740
392,727
+0.43(+9.98%)
Sep 27, 2016
4.290
4.440
4.180
4.310
198,238
+0.04(+0.94%)
Sep 26, 2016
4.180
4.650
3.950
4.270
399,792
+0.04(+0.95%)
Sep 23, 2016
4.340
4.550
4.169
4.230
215,550
-0.07(-1.63%)
Sep 22, 2016
4.150
4.650
4.090
4.300
721,996
+0.22(+5.39%)
Sep 21, 2016
3.860
4.290
3.720
4.080
859,372
+0.23(+5.97%)
Sep 20, 2016
3.350
4.010
3.350
3.850
737,766
+0.56(+17.02%)
Sep 19, 2016
3.330
3.460
3.250
3.290
124,091
-0.02(-0.60%)
Sep 16, 2016
3.170
3.330
3.170
3.310
105,282
+0.10(+3.12%)
Sep 15, 2016
3.220
3.310
3.138
3.210
77,520
-0.02(-0.62%)
Sep 14, 2016
3.220
3.350
3.130
3.230
55,778
+0.03(+0.94%)
Sep 13, 2016
3.290
3.420
3.100
3.200
244,385
-0.14(-4.19%)
Sep 12, 2016
3.190
3.370
3.130
3.340
151,925
+0.15(+4.70%)
Sep 09, 2016
3.150
3.360
3.100
3.190
73,844
+0.04(+1.27%)
Sep 08, 2016
3.210
3.250
3.120
3.150
146,226
-0.05(-1.56%)
Sep 07, 2016
3.130
3.240
3.130
3.200
53,496
+0.09(+2.89%)
Sep 06, 2016
3.180
3.200
3.090
3.110
112,922
-0.03(-0.96%)
Sep 02, 2016
3.180
3.140
3.140
3.140
85,300
+0.01(+0.32%)
Sep 01, 2016
3.170
3.230
3.050
3.130
121,927
-0.02(-0.63%)
Aug 31, 2016
3.413
3.440
3.130
3.150
214,795
-0.24(-7.08%)
Aug 30, 2016
3.300
3.420
3.200
3.390
188,690
+0.09(+2.73%)
Aug 29, 2016
3.360
3.360
3.180
3.300
100,386
-0.04(-1.20%)
Aug 26, 2016
3.240
3.400
3.210
3.340
145,553
+0.08(+2.45%)
Aug 25, 2016
3.390
3.550
3.120
3.260
207,444
-0.14(-4.12%)
Aug 24, 2016
3.670
3.820
3.350
3.400
237,034
-0.28(-7.61%)
Aug 23, 2016
3.720
3.950
3.620
3.680
274,224
-0.04(-1.08%)
Aug 22, 2016
3.510
3.750
3.510
3.720
135,278
+0.19(+5.38%)
Aug 19, 2016
3.524
3.620
3.510
3.530
101,160
-0.03(-0.84%)
Aug 18, 2016
3.620
3.680
3.500
3.560
144,191
-0.07(-1.93%)
Aug 17, 2016
3.590
3.688
3.504
3.630
127,317
+0.08(+2.25%)
Aug 16, 2016
3.670
3.900
3.520
3.550
306,705
-0.16(-4.31%)
Aug 15, 2016
3.330
3.860
3.330
3.710
778,199
+0.26(+7.54%)
Aug 12, 2016
3.299
3.460
3.180
3.450
380,574
+0.14(+4.23%)
Aug 11, 2016
3.200
3.320
3.190
3.310
65,217
+0.14(+4.42%)
Aug 10, 2016
3.420
3.440
3.160
3.170
159,501
-0.24(-7.04%)
Aug 09, 2016
3.460
3.460
3.282
3.410
107,921
+0.03(+0.89%)
Aug 08, 2016
3.530
3.600
3.300
3.380
216,110
-0.02(-0.59%)
Aug 05, 2016
3.070
3.490
3.040
3.400
270,960
+0.21(+6.58%)
Aug 04, 2016
3.240
3.333
3.110
3.190
122,550
-0.03(-0.93%)
Aug 03, 2016
3.040
3.240
3.040
3.220
71,572
+0.16(+5.23%)
Aug 02, 2016
3.220
3.220
3.006
3.060
162,946
-0.15(-4.67%)
Aug 01, 2016
3.200
3.320
3.160
3.210
136,097
+0.00(+0.00%)
Jul 29, 2016
3.290
3.340
3.150
3.210
104,627
-0.09(-2.73%)
Jul 28, 2016
3.250
3.439
3.250
3.300
126,092
-0.01(-0.30%)
Jul 27, 2016
3.150
3.340
3.140
3.310
137,299
+0.19(+6.09%)
Jul 26, 2016
3.160
3.290
3.090
3.120
198,904
-0.06(-1.89%)
Jul 25, 2016
3.280
3.290
3.068
3.180
139,276
-0.05(-1.55%)
Jul 22, 2016
3.210
3.280
3.150
3.230
112,084
-0.01(-0.31%)
Jul 21, 2016
3.340
3.450
3.200
3.240
160,569
-0.09(-2.70%)
Jul 20, 2016
3.330
3.440
3.250
3.330
212,439
+0.02(+0.60%)
Jul 19, 2016
3.570
3.680
3.255
3.310
282,223
-0.27(-7.54%)
Jul 18, 2016
3.360
3.650
3.350
3.580
257,839
+0.18(+5.29%)
Jul 15, 2016
3.190
3.420
3.160
3.400
225,227
+0.23(+7.26%)
Jul 14, 2016
3.200
3.250
3.060
3.170
181,635
+0.00(+0.00%)
Jul 13, 2016
3.390
3.500
3.150
3.170
216,423
-0.24(-7.04%)
Jul 12, 2016
3.510
3.550
3.380
3.410
199,966
+0.00(+0.00%)
Jul 11, 2016
3.520
3.540
3.340
3.410
155,188
-0.07(-2.01%)
Jul 08, 2016
3.590
3.540
3.400
3.480
174,729
-0.06(-1.69%)
Jul 07, 2016
3.620
3.790
3.450
3.540
283,473
+0.12(+3.51%)
Jul 05, 2016
3.580
3.830
3.360
3.420
372,690
-0.12(-3.39%)
Jul 01, 2016
3.020
3.540
3.540
3.540
739,900
+0.54(+18.00%)
Jun 30, 2016
3.050
3.130
2.910
3.000
278,774
-0.02(-0.66%)
Jun 29, 2016
3.230
3.380
2.900
3.020
757,756
-0.14(-4.43%)
Jun 28, 2016
2.820
3.500
2.710
3.160
2,286,362
+0.46(+17.04%)
Jun 27, 2016
3.090
3.160
2.690
2.700
364,225
-0.46(-14.56%)
Jun 24, 2016
3.120
3.220
3.030
3.160
1,635,783
-0.13(-3.95%)
Jun 23, 2016
3.230
3.310
3.150
3.290
242,123
+0.12(+3.79%)
Jun 22, 2016
3.220
3.340
3.090
3.170
215,970
-0.04(-1.25%)
Jun 21, 2016
3.170
3.230
3.000
3.210
226,810
+0.06(+1.90%)
Jun 20, 2016
3.310
3.390
3.060
3.150
158,582
-0.11(-3.37%)
Jun 17, 2016
3.320
3.540
3.200
3.260
217,531
-0.04(-1.21%)
Jun 16, 2016
3.240
3.380
3.180
3.300
111,853
+0.04(+1.23%)
Jun 15, 2016
3.300
3.400
3.160
3.260
114,663
+0.00(+0.00%)
Jun 14, 2016
3.360
3.430
3.230
3.260
140,667
-0.10(-2.98%)
Jun 13, 2016
3.440
3.520
3.345
3.360
157,293
-0.09(-2.61%)
Jun 10, 2016
3.610
3.660
3.300
3.450
208,997
-0.21(-5.74%)
Jun 09, 2016
3.790
3.850
3.600
3.660
107,806
-0.15(-3.94%)
Jun 08, 2016
3.820
3.850
3.730
3.810
88,623
-0.01(-0.26%)
Jun 07, 2016
3.930
3.970
3.800
3.820
117,989
-0.14(-3.54%)
Jun 06, 2016
3.920
4.070
3.770
3.960
103,916
+0.08(+2.06%)
Jun 03, 2016
3.910
4.090
3.710
3.880
183,555
-0.01(-0.26%)
Jun 02, 2016
3.770
3.940
3.660
3.890
92,903
+0.11(+2.91%)
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.