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
Uniqure Ord Shs
(NQ:
QURE
)
4.950
+0.270 (+5.77%)
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
34.70
35.26
34.37
35.04
408,365
+0.41(+1.18%)
May 30, 2018
33.92
35.00
33.25
34.63
229,010
+0.71(+2.09%)
May 29, 2018
35.05
35.05
33.15
33.92
412,223
-0.49(-1.42%)
May 25, 2018
34.41
34.41
34.41
0
-0.43(-1.23%)
May 24, 2018
33.43
35.35
33.13
34.84
479,964
+1.99(+6.04%)
May 23, 2018
32.33
35.75
32.30
32.85
789,334
+0.51(+1.59%)
May 22, 2018
31.82
32.86
31.68
32.34
500,045
+0.84(+2.67%)
May 21, 2018
32.28
32.49
31.37
31.50
299,051
+0.19(+0.61%)
May 18, 2018
30.94
31.52
30.93
31.31
300,838
+0.48(+1.56%)
May 17, 2018
32.32
32.56
30.48
30.83
353,939
-1.57(-4.85%)
May 16, 2018
31.98
33.20
31.73
32.40
348,346
+0.89(+2.82%)
May 15, 2018
32.00
32.33
31.30
31.51
336,305
-0.66(-2.05%)
May 14, 2018
32.15
33.33
31.83
32.17
348,123
+0.16(+0.50%)
May 11, 2018
32.15
32.44
31.15
32.01
269,741
-0.23(-0.71%)
May 10, 2018
29.92
32.49
29.08
32.24
483,250
+2.50(+8.41%)
May 09, 2018
28.45
29.79
27.61
29.74
429,112
+1.49(+5.27%)
May 08, 2018
30.47
31.01
28.24
28.25
393,239
-2.14(-7.04%)
May 07, 2018
30.70
31.99
30.08
30.39
514,792
+1.43(+4.94%)
May 04, 2018
29.26
29.26
28.22
28.96
267,996
-0.18(-0.62%)
May 03, 2018
28.50
29.59
27.63
29.14
2,370,614
-1.28(-4.21%)
May 02, 2018
27.97
31.60
26.35
30.42
690,222
+0.57(+1.91%)
May 01, 2018
29.00
30.16
29.00
29.85
249,032
+0.65(+2.23%)
Apr 30, 2018
30.01
30.18
28.40
29.20
651,870
-0.73(-2.44%)
Apr 27, 2018
29.60
30.03
28.95
29.93
162,943
+0.69(+2.36%)
Apr 26, 2018
29.75
30.10
29.10
29.24
212,241
-0.56(-1.88%)
Apr 25, 2018
28.88
30.79
28.60
29.80
222,763
+1.02(+3.54%)
Apr 24, 2018
31.42
31.60
28.67
28.78
429,761
-2.29(-7.37%)
Apr 23, 2018
32.14
32.32
30.51
31.07
327,067
-1.14(-3.54%)
Apr 20, 2018
31.60
32.23
31.00
32.21
165,579
+0.74(+2.35%)
Apr 19, 2018
31.50
32.70
31.19
31.47
312,324
-0.36(-1.13%)
Apr 18, 2018
29.99
32.03
29.95
31.83
422,396
+2.03(+6.81%)
Apr 17, 2018
29.00
29.89
29.00
29.80
340,460
+0.72(+2.48%)
Apr 16, 2018
29.60
29.75
28.65
29.08
143,413
-0.27(-0.92%)
Apr 13, 2018
29.63
29.63
28.45
29.35
275,933
+0.04(+0.14%)
Apr 12, 2018
29.15
29.75
28.77
29.31
282,723
+0.30(+1.03%)
Apr 11, 2018
26.91
29.74
26.89
29.01
597,594
+1.98(+7.33%)
Apr 10, 2018
25.87
27.10
25.36
27.03
313,747
+1.46(+5.71%)
Apr 09, 2018
22.55
26.50
22.55
25.57
565,027
+3.61(+16.44%)
Apr 06, 2018
22.31
22.91
21.57
21.96
227,113
-0.60(-2.66%)
Apr 05, 2018
23.37
23.45
22.17
22.56
116,714
-0.62(-2.67%)
Apr 04, 2018
21.99
23.33
21.61
23.18
198,553
+0.92(+4.13%)
Apr 03, 2018
22.06
22.91
21.66
22.26
345,870
+0.26(+1.18%)
Apr 02, 2018
23.49
24.32
21.61
22.00
304,796
-1.50(-6.38%)
Mar 29, 2018
23.50
23.50
23.50
0
-0.24(-1.01%)
Mar 28, 2018
23.35
23.76
22.27
23.74
332,485
+0.54(+2.31%)
Mar 27, 2018
24.20
24.77
23.04
23.20
523,776
-0.77(-3.19%)
Mar 26, 2018
23.33
24.01
22.99
23.97
192,917
+0.90(+3.90%)
Mar 23, 2018
22.89
23.56
22.48
23.07
251,568
-0.02(-0.09%)
Mar 22, 2018
22.61
23.89
22.34
23.09
367,020
+0.07(+0.30%)
Mar 21, 2018
21.94
23.24
21.69
23.02
336,379
+0.86(+3.88%)
Mar 20, 2018
20.68
22.33
20.51
22.16
436,386
+1.38(+6.64%)
Mar 19, 2018
21.33
21.71
20.29
20.78
416,159
-0.81(-3.75%)
Mar 16, 2018
21.86
22.30
21.48
21.59
424,084
-0.13(-0.60%)
Mar 15, 2018
22.60
23.28
21.43
21.72
760,228
-0.64(-2.86%)
Mar 14, 2018
25.03
25.14
22.25
22.36
729,774
-2.75(-10.95%)
Mar 13, 2018
24.97
25.94
24.80
25.11
326,166
+0.15(+0.60%)
Mar 12, 2018
25.35
25.48
24.59
24.96
303,357
-0.55(-2.16%)
Mar 09, 2018
26.11
26.39
25.16
25.51
281,843
-0.38(-1.47%)
Mar 08, 2018
26.68
26.80
25.70
25.89
271,644
-0.48(-1.82%)
Mar 07, 2018
26.42
26.37
281,782
+0.72(+2.81%)
Mar 06, 2018
26.65
26.67
25.25
25.65
232,725
-0.96(-3.61%)
Mar 05, 2018
26.68
27.19
26.07
26.61
250,076
+0.02(+0.08%)
Mar 02, 2018
24.81
26.69
24.81
26.59
446,880
+1.63(+6.53%)
Mar 01, 2018
25.14
26.09
23.72
24.96
343,920
-0.46(-1.81%)
Feb 28, 2018
25.63
26.04
25.38
25.42
454,936
-0.08(-0.31%)
Feb 27, 2018
25.72
25.99
25.25
25.50
174,211
-0.21(-0.82%)
Feb 26, 2018
25.92
26.17
25.06
25.71
288,307
+0.18(+0.71%)
Feb 23, 2018
25.83
26.30
25.05
25.53
311,236
-0.36(-1.39%)
Feb 22, 2018
25.46
26.75
25.41
25.89
388,380
+0.44(+1.73%)
Feb 21, 2018
24.60
26.45
24.36
25.45
400,103
+0.83(+3.37%)
Feb 20, 2018
24.19
25.42
24.19
24.62
271,987
+0.00(+0.00%)
Feb 16, 2018
24.62
24.62
24.62
0
+0.03(+0.12%)
Feb 15, 2018
24.32
25.45
23.90
24.59
481,358
+0.17(+0.70%)
Feb 14, 2018
21.52
24.67
21.51
24.42
398,788
+2.31(+10.45%)
Feb 13, 2018
22.28
22.79
21.50
22.11
356,204
-0.21(-0.94%)
Feb 12, 2018
19.41
22.45
19.23
22.32
635,974
+3.15(+16.43%)
Feb 09, 2018
19.45
19.86
18.25
19.17
624,665
-0.23(-1.19%)
Feb 08, 2018
19.44
19.88
19.29
19.40
613,682
+0.02(+0.10%)
Feb 07, 2018
18.90
19.24
18.90
19.38
401,348
+0.50(+2.65%)
Feb 06, 2018
17.75
19.12
17.44
18.88
445,772
+0.63(+3.45%)
Feb 05, 2018
18.48
18.48
17.91
18.25
217,875
+0.03(+0.16%)
Feb 02, 2018
18.38
18.60
17.54
18.22
234,951
-0.26(-1.41%)
Feb 01, 2018
18.48
18.93
18.10
18.48
392,159
-0.02(-0.11%)
Jan 31, 2018
19.47
19.76
18.37
18.50
264,888
-1.01(-5.18%)
Jan 30, 2018
18.57
19.63
18.11
19.51
357,139
+0.74(+3.94%)
Jan 29, 2018
19.25
19.49
18.28
18.77
532,509
-0.62(-3.20%)
Jan 26, 2018
19.91
20.05
19.12
19.39
341,066
-0.54(-2.71%)
Jan 25, 2018
19.76
20.79
19.40
19.93
404,823
+0.30(+1.53%)
Jan 24, 2018
20.85
20.87
18.90
19.63
373,374
-1.24(-5.94%)
Jan 23, 2018
19.72
20.97
19.20
20.87
473,248
+1.16(+5.89%)
Jan 22, 2018
18.46
20.13
18.46
19.71
571,519
+1.72(+9.56%)
Jan 19, 2018
18.15
18.30
17.64
17.99
308,446
-0.01(-0.06%)
Jan 18, 2018
18.05
18.30
17.54
18.00
329,720
-0.18(-0.99%)
Jan 17, 2018
17.29
18.22
17.01
18.18
260,285
+1.08(+6.32%)
Jan 16, 2018
17.72
17.72
16.85
17.10
562,883
-0.49(-2.79%)
Jan 12, 2018
17.59
17.59
17.59
0
-0.93(-5.02%)
Jan 11, 2018
18.88
18.88
18.20
18.52
422,181
-0.31(-1.65%)
Jan 10, 2018
18.44
18.94
18.02
18.83
225,795
+0.32(+1.73%)
Jan 09, 2018
18.18
18.72
18.01
18.51
375,636
+0.38(+2.10%)
Jan 08, 2018
19.33
19.46
17.08
18.13
761,901
-1.35(-6.93%)
Jan 05, 2018
20.00
20.15
19.29
19.48
254,785
-0.43(-2.16%)
Jan 04, 2018
20.35
20.42
19.50
19.91
532,147
+0.09(+0.45%)
Jan 03, 2018
20.25
20.56
19.64
19.82
537,165
-0.34(-1.69%)
Jan 02, 2018
19.82
20.24
19.48
20.16
349,711
+0.57(+2.91%)
Dec 29, 2017
19.59
19.59
19.59
0
+0.21(+1.08%)
Dec 28, 2017
19.04
19.59
19.04
19.38
203,631
+0.23(+1.20%)
Dec 27, 2017
19.27
19.50
19.00
19.15
301,671
-0.17(-0.88%)
Dec 26, 2017
18.90
19.43
18.37
19.32
401,857
+0.63(+3.37%)
Dec 22, 2017
17.74
19.20
17.52
18.69
648,365
+0.83(+4.65%)
Dec 21, 2017
17.00
17.97
16.90
17.86
273,380
+0.85(+5.00%)
Dec 20, 2017
18.20
18.20
16.71
17.01
506,094
-1.19(-6.54%)
Dec 19, 2017
17.28
18.85
17.24
18.20
593,043
+1.01(+5.88%)
Dec 18, 2017
17.30
17.54
16.92
17.19
307,145
-0.18(-1.04%)
Dec 15, 2017
17.51
17.58
16.87
17.37
743,179
-0.23(-1.31%)
Dec 14, 2017
17.48
17.79
17.25
17.60
287,644
+0.16(+0.92%)
Dec 13, 2017
16.97
17.73
16.66
17.44
293,894
+0.31(+1.81%)
Dec 12, 2017
17.27
17.84
16.85
17.13
279,957
-0.23(-1.32%)
Dec 11, 2017
18.30
18.53
16.66
17.36
585,413
-0.46(-2.58%)
Dec 08, 2017
17.25
18.09
16.60
17.82
871,415
+0.80(+4.70%)
Dec 07, 2017
15.50
17.08
14.99
17.02
1,640,909
+2.02(+13.47%)
Dec 06, 2017
15.33
15.43
14.68
15.00
170,560
-0.27(-1.77%)
Dec 05, 2017
15.27
15.73
15.02
15.27
192,587
+0.02(+0.13%)
Dec 04, 2017
15.46
15.76
15.46
15.25
285,000
-0.31(-1.99%)
Dec 01, 2017
15.66
16.42
15.46
15.56
536,308
+0.42(+2.77%)
Nov 30, 2017
14.63
15.46
14.63
15.14
461,322
+0.58(+3.98%)
Nov 29, 2017
14.75
14.92
14.27
14.56
408,736
-0.19(-1.29%)
Nov 28, 2017
14.90
14.99
14.56
14.75
375,557
-0.19(-1.27%)
Nov 27, 2017
15.75
15.84
14.82
14.94
263,241
-0.87(-5.50%)
Nov 24, 2017
15.33
16.24
15.00
15.81
367,568
+0.59(+3.88%)
Nov 22, 2017
14.90
15.54
14.68
15.22
417,709
+0.29(+1.94%)
Nov 21, 2017
15.02
15.23
14.35
14.93
473,341
-0.09(-0.60%)
Nov 20, 2017
15.00
15.48
14.75
15.02
508,204
-0.02(-0.13%)
Nov 17, 2017
14.99
15.23
14.72
15.04
209,219
-0.05(-0.33%)
Nov 16, 2017
14.95
15.81
14.66
15.09
361,069
+0.31(+2.10%)
Nov 15, 2017
15.20
15.20
13.71
14.78
650,416
-0.77(-4.95%)
Nov 14, 2017
15.25
15.77
15.05
15.55
235,978
+0.19(+1.24%)
Nov 13, 2017
15.82
15.87
15.00
15.36
242,778
-0.53(-3.34%)
Nov 10, 2017
15.54
15.98
15.36
15.89
221,505
+0.18(+1.15%)
Nov 09, 2017
16.34
16.37
15.40
15.71
469,919
-0.75(-4.56%)
Nov 08, 2017
16.17
16.74
15.52
16.46
499,602
+0.52(+3.26%)
Nov 07, 2017
16.17
16.17
15.21
15.94
532,242
+0.39(+2.51%)
Nov 06, 2017
16.00
16.01
15.02
15.55
393,254
-0.39(-2.45%)
Nov 03, 2017
14.62
16.54
14.54
15.94
826,106
+1.43(+9.86%)
Nov 02, 2017
14.62
14.86
14.29
14.51
353,887
-0.03(-0.21%)
Nov 01, 2017
14.90
15.34
14.22
14.54
832,185
-0.36(-2.42%)
Oct 31, 2017
15.38
15.85
14.89
14.90
414,431
-0.52(-3.37%)
Oct 30, 2017
15.35
16.22
15.11
15.42
624,082
+0.04(+0.26%)
Oct 27, 2017
15.75
15.75
14.95
15.38
682,255
-0.32(-2.04%)
Oct 26, 2017
16.73
16.76
14.99
15.70
1,460,692
-1.30(-7.65%)
Oct 25, 2017
17.86
18.15
16.35
17.00
5,774,421
-1.78(-9.48%)
Oct 24, 2017
18.43
19.49
17.35
18.78
1,795,742
+0.26(+1.40%)
Oct 23, 2017
19.27
21.35
17.80
18.52
2,971,259
-0.75(-3.89%)
Oct 20, 2017
16.75
19.34
16.05
19.27
9,934,411
+4.11(+27.11%)
Oct 19, 2017
12.15
15.99
11.55
15.16
8,555,354
+5.69(+60.08%)
Oct 18, 2017
11.71
11.71
9.470
9.470
517,043
-2.20(-18.85%)
Oct 17, 2017
12.19
12.19
11.52
11.67
337,862
-0.31(-2.59%)
Oct 16, 2017
10.85
12.25
10.60
11.98
663,010
+1.27(+11.86%)
Oct 13, 2017
11.05
11.11
10.65
10.71
119,813
-0.38(-3.43%)
Oct 12, 2017
10.75
11.11
10.61
11.09
132,529
+0.41(+3.84%)
Oct 11, 2017
10.94
11.64
10.64
10.68
155,904
-0.28(-2.55%)
Oct 10, 2017
10.60
11.06
10.47
10.96
168,475
+0.39(+3.69%)
Oct 09, 2017
10.75
10.80
10.45
10.57
74,756
-0.13(-1.21%)
Oct 06, 2017
10.93
10.94
10.43
10.70
268,814
+0.09(+0.85%)
Oct 05, 2017
10.39
10.85
10.15
10.61
261,142
+0.36(+3.51%)
Oct 04, 2017
10.06
10.35
9.980
10.25
152,600
+0.22(+2.19%)
Oct 03, 2017
10.31
10.41
9.800
10.03
244,978
-0.36(-3.46%)
Oct 02, 2017
9.700
10.43
9.700
10.39
281,864
+0.79(+8.23%)
Sep 29, 2017
9.010
9.670
8.790
9.600
166,680
+0.53(+5.84%)
Sep 28, 2017
8.700
9.200
8.660
9.070
88,103
+0.29(+3.30%)
Sep 27, 2017
8.990
9.290
8.690
8.780
137,329
-0.02(-0.23%)
Sep 26, 2017
9.010
9.350
8.700
8.800
147,768
-0.30(-3.30%)
Sep 25, 2017
9.600
9.800
8.850
9.100
170,275
-0.48(-5.01%)
Sep 22, 2017
9.790
9.805
8.760
9.580
282,937
+0.07(+0.74%)
Sep 21, 2017
8.550
9.640
8.450
9.510
516,068
+1.02(+12.01%)
Sep 20, 2017
8.270
8.627
8.220
8.490
173,521
+0.33(+4.04%)
Sep 19, 2017
8.360
8.470
8.140
8.160
50,669
-0.31(-3.66%)
Sep 18, 2017
8.240
8.480
8.240
8.470
72,317
+0.23(+2.79%)
Sep 15, 2017
8.140
8.360
7.968
8.240
49,856
+0.11(+1.35%)
Sep 14, 2017
8.060
8.200
7.980
8.130
33,755
+0.09(+1.12%)
Sep 13, 2017
8.200
8.250
7.980
8.040
43,845
-0.16(-1.95%)
Sep 12, 2017
8.400
8.470
8.100
8.200
47,821
-0.24(-2.84%)
Sep 11, 2017
8.320
8.500
8.270
8.440
67,944
+0.08(+0.96%)
Sep 08, 2017
8.500
8.500
8.180
8.360
86,014
-0.12(-1.42%)
Sep 07, 2017
8.041
8.500
8.035
8.480
95,997
+0.44(+5.47%)
Sep 06, 2017
7.640
8.080
7.520
8.040
94,140
+0.34(+4.42%)
Sep 05, 2017
7.850
8.030
7.660
7.700
107,176
-0.28(-3.51%)
Sep 01, 2017
8.000
8.140
7.850
7.980
38,778
-0.08(-0.99%)
Aug 31, 2017
8.255
8.255
7.910
8.060
37,812
+0.21(+2.68%)
Aug 30, 2017
7.870
8.080
7.850
7.850
56,956
-0.06(-0.76%)
Aug 29, 2017
8.550
8.689
7.790
7.910
122,432
-0.64(-7.49%)
Aug 28, 2017
8.200
8.570
8.060
8.550
94,304
+0.61(+7.68%)
Aug 25, 2017
7.840
8.020
7.730
7.940
51,538
+0.12(+1.53%)
Aug 24, 2017
7.660
8.040
7.660
7.820
70,290
+0.12(+1.56%)
Aug 23, 2017
8.000
8.030
7.690
7.700
103,898
-0.37(-4.58%)
Aug 22, 2017
7.980
8.205
7.980
8.070
61,331
+0.00(+0.00%)
Aug 21, 2017
8.590
8.590
7.560
8.070
82,621
-0.34(-4.04%)
Aug 18, 2017
8.790
8.790
8.400
8.410
35,910
-0.33(-3.78%)
Aug 17, 2017
8.730
8.870
8.610
8.740
83,284
+0.02(+0.23%)
Aug 16, 2017
8.930
9.000
8.650
8.720
76,395
-0.23(-2.57%)
Aug 15, 2017
9.090
9.150
8.910
8.950
55,114
-0.10(-1.10%)
Aug 14, 2017
8.620
9.150
8.474
9.050
157,559
+0.55(+6.47%)
Aug 11, 2017
8.300
8.560
8.230
8.500
91,071
+0.15(+1.80%)
Aug 10, 2017
8.620
8.750
8.160
8.350
177,693
-0.32(-3.69%)
Aug 09, 2017
8.360
8.820
8.190
8.670
125,765
+0.31(+3.71%)
Aug 08, 2017
8.010
8.390
7.820
8.360
148,469
+0.27(+3.34%)
Aug 07, 2017
8.140
8.355
8.000
8.090
71,333
-0.03(-0.37%)
Aug 04, 2017
8.310
7.827
8.120
73,311
+0.05(+0.62%)
Aug 03, 2017
7.900
8.250
7.740
8.070
71,106
+0.23(+2.93%)
Aug 02, 2017
7.720
7.870
7.500
7.840
196,922
+0.05(+0.64%)
Aug 01, 2017
8.020
8.030
7.770
7.790
96,444
-0.23(-2.87%)
Jul 31, 2017
8.090
8.090
7.711
8.020
93,341
-0.07(-0.87%)
Jul 28, 2017
7.860
8.180
7.690
8.090
76,583
+0.14(+1.76%)
Jul 27, 2017
8.640
8.640
7.690
7.950
294,802
-0.64(-7.45%)
Jul 26, 2017
8.820
9.100
8.530
8.590
169,808
-0.18(-2.05%)
Jul 25, 2017
9.000
9.000
8.250
8.770
313,398
-0.20(-2.23%)
Jul 24, 2017
8.120
9.100
7.900
8.970
397,077
+0.78(+9.52%)
Jul 21, 2017
8.340
8.440
8.118
8.190
186,611
-0.09(-1.09%)
Jul 20, 2017
7.800
8.359
7.543
8.280
303,890
+0.48(+6.15%)
Jul 19, 2017
7.250
8.100
6.799
7.800
477,885
+0.65(+9.09%)
Jul 18, 2017
6.470
7.150
6.280
7.150
274,661
+0.67(+10.34%)
Jul 17, 2017
6.460
6.620
6.370
6.480
56,671
-0.01(-0.15%)
Jul 14, 2017
6.610
6.680
6.470
6.490
93,246
-0.13(-1.96%)
Jul 13, 2017
6.610
6.680
6.220
6.620
163,040
+0.00(+0.00%)
Jul 12, 2017
6.325
6.680
6.310
6.620
88,808
+0.13(+2.00%)
Jul 11, 2017
6.500
6.820
6.250
6.490
109,167
+0.03(+0.46%)
Jul 10, 2017
6.400
6.980
6.100
6.460
193,601
+0.10(+1.57%)
Jul 07, 2017
6.080
6.430
6.080
6.360
98,803
+0.21(+3.41%)
Jul 06, 2017
6.220
6.320
6.000
6.150
65,725
-0.05(-0.81%)
Jul 05, 2017
6.400
6.480
6.170
6.200
159,981
-0.20(-3.13%)
Jul 03, 2017
6.290
6.400
6.190
6.400
57,367
+0.21(+3.39%)
Jun 30, 2017
6.170
6.280
5.930
6.190
177,512
+0.09(+1.48%)
Jun 29, 2017
6.080
6.170
5.850
6.100
214,583
+0.12(+2.01%)
Jun 28, 2017
5.780
6.070
5.770
5.980
129,560
+0.20(+3.46%)
Jun 27, 2017
5.980
6.050
5.780
5.780
60,932
-0.18(-3.02%)
Jun 26, 2017
5.950
6.130
5.840
5.960
277,893
+0.04(+0.68%)
Jun 23, 2017
5.890
6.000
5.790
5.920
181,716
+0.04(+0.68%)
Jun 22, 2017
5.350
5.990
5.329
5.880
217,603
+0.56(+10.53%)
Jun 21, 2017
5.030
5.320
4.954
5.320
208,366
+0.33(+6.61%)
Jun 20, 2017
4.970
5.120
4.960
4.990
159,754
-0.02(-0.40%)
Jun 19, 2017
5.080
5.190
4.900
5.010
97,602
+0.01(+0.20%)
Jun 16, 2017
5.090
5.190
4.970
5.000
125,514
-0.14(-2.72%)
Jun 15, 2017
5.340
5.420
5.281
5.140
433,869
-0.20(-3.75%)
Jun 14, 2017
5.390
5.650
5.150
5.340
127,251
-0.07(-1.29%)
Jun 13, 2017
5.250
5.530
5.250
5.410
102,008
+0.20(+3.84%)
Jun 12, 2017
5.090
5.300
5.090
5.210
55,474
+0.08(+1.56%)
Jun 09, 2017
5.170
5.280
4.900
5.130
68,015
-0.02(-0.39%)
Jun 08, 2017
5.240
5.420
5.119
5.150
83,372
-0.09(-1.72%)
Jun 07, 2017
5.190
5.420
5.080
5.240
107,348
+0.07(+1.35%)
Jun 06, 2017
5.460
5.530
5.160
5.170
254,299
-0.14(-2.64%)
Jun 05, 2017
5.490
5.500
5.200
5.310
54,103
-0.17(-3.10%)
Jun 02, 2017
5.500
5.550
5.410
5.480
71,442
-0.05(-0.90%)
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.