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
Viewray Inc
(NQ:
VRAY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2023
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, 2019
8.390
8.505
8.330
8.400
727,800
-0.07(-0.83%)
May 30, 2019
8.990
9.040
8.220
8.470
1,525,742
-0.46(-5.15%)
May 29, 2019
8.860
8.980
8.730
8.930
843,973
+0.06(+0.68%)
May 28, 2019
8.710
8.960
8.690
8.870
851,075
+0.18(+2.07%)
May 24, 2019
8.610
8.770
8.580
8.690
540,700
+0.11(+1.28%)
May 23, 2019
8.480
8.640
8.360
8.580
597,131
-0.02(-0.23%)
May 22, 2019
8.650
8.745
8.530
8.600
479,281
-0.08(-0.92%)
May 21, 2019
8.710
8.860
8.630
8.680
696,983
+0.02(+0.23%)
May 20, 2019
8.510
8.780
8.480
8.660
562,315
+0.03(+0.35%)
May 17, 2019
8.370
8.760
8.290
8.630
679,200
+0.18(+2.13%)
May 16, 2019
8.500
8.640
8.415
8.450
794,448
-0.03(-0.35%)
May 15, 2019
8.180
8.510
8.170
8.480
729,418
+0.23(+2.79%)
May 14, 2019
8.170
8.410
8.084
8.250
597,907
+0.06(+0.73%)
May 13, 2019
8.150
8.240
8.010
8.190
739,069
-0.16(-1.92%)
May 10, 2019
8.450
8.450
8.145
8.350
989,300
-0.11(-1.30%)
May 09, 2019
8.040
8.520
8.040
8.460
1,330,275
+0.20(+2.42%)
May 08, 2019
8.020
8.438
7.950
8.260
1,065,105
+0.23(+2.86%)
May 07, 2019
7.940
8.040
7.690
8.030
1,347,662
-0.14(-1.71%)
May 06, 2019
7.730
8.210
7.720
8.170
1,919,260
+0.21(+2.64%)
May 03, 2019
6.950
8.100
6.950
7.960
4,994,000
+1.19(+17.58%)
May 02, 2019
6.660
6.880
6.560
6.770
1,514,267
+0.07(+1.04%)
May 01, 2019
7.030
7.030
6.630
6.700
1,898,767
-0.26(-3.74%)
Apr 30, 2019
6.980
7.010
6.830
6.960
926,871
-0.02(-0.29%)
Apr 29, 2019
7.120
7.180
6.950
6.980
620,357
-0.11(-1.55%)
Apr 26, 2019
7.210
7.210
7.060
7.090
472,400
-0.10(-1.39%)
Apr 25, 2019
7.000
7.200
6.950
7.190
538,005
+0.17(+2.42%)
Apr 24, 2019
7.240
7.275
6.990
7.020
774,242
-0.20(-2.77%)
Apr 23, 2019
7.110
7.300
7.020
7.220
525,227
+0.13(+1.83%)
Apr 22, 2019
6.990
7.190
6.940
7.090
682,016
+0.08(+1.14%)
Apr 18, 2019
7.190
7.249
6.990
7.010
1,220,200
-0.24(-3.31%)
Apr 17, 2019
7.480
7.500
7.000
7.250
1,115,799
-0.16(-2.16%)
Apr 16, 2019
7.760
7.840
7.340
7.410
844,719
-0.32(-4.14%)
Apr 15, 2019
7.690
7.760
7.540
7.730
452,059
+0.05(+0.65%)
Apr 12, 2019
7.890
7.910
7.605
7.680
670,600
-0.15(-1.92%)
Apr 11, 2019
8.000
8.026
7.785
7.830
612,277
-0.09(-1.14%)
Apr 10, 2019
7.730
7.960
7.690
7.920
728,000
+0.19(+2.46%)
Apr 09, 2019
7.790
7.840
7.640
7.730
797,711
-0.09(-1.15%)
Apr 08, 2019
7.880
7.902
7.710
7.820
805,667
-0.10(-1.26%)
Apr 05, 2019
7.720
7.930
7.640
7.920
758,900
+0.20(+2.59%)
Apr 04, 2019
7.720
7.920
7.570
7.720
2,075,109
-0.01(-0.13%)
Apr 03, 2019
7.500
7.760
7.200
7.730
3,635,232
+0.30(+4.04%)
Apr 02, 2019
7.290
7.570
7.200
7.430
1,885,712
+0.10(+1.36%)
Apr 01, 2019
7.460
7.480
7.120
7.330
1,537,745
-0.06(-0.81%)
Mar 29, 2019
7.490
7.570
7.320
7.390
1,508,300
-0.03(-0.40%)
Mar 28, 2019
7.650
7.700
7.190
7.420
2,595,258
-0.19(-2.50%)
Mar 27, 2019
8.000
8.050
7.435
7.610
1,137,586
-0.38(-4.76%)
Mar 26, 2019
8.150
8.200
7.885
7.990
1,147,032
-0.07(-0.87%)
Mar 25, 2019
8.280
8.330
8.020
8.060
1,174,387
-0.30(-3.59%)
Mar 22, 2019
8.450
8.530
8.310
8.360
854,300
-0.14(-1.65%)
Mar 21, 2019
8.170
8.500
8.080
8.500
832,387
+0.28(+3.41%)
Mar 20, 2019
8.100
8.280
7.910
8.220
826,162
+0.12(+1.48%)
Mar 19, 2019
8.220
8.220
7.915
8.100
1,404,958
-0.07(-0.86%)
Mar 18, 2019
8.120
8.510
7.950
8.170
1,250,597
+0.00(+0.00%)
Mar 15, 2019
7.910
8.800
7.800
8.170
4,407,900
-0.17(-2.04%)
Mar 14, 2019
8.710
8.710
8.300
8.340
1,878,670
-0.39(-4.47%)
Mar 13, 2019
8.730
8.820
8.580
8.730
895,191
+0.04(+0.46%)
Mar 12, 2019
8.600
8.710
8.530
8.690
684,838
+0.04(+0.46%)
Mar 11, 2019
8.600
8.720
8.210
8.650
975,194
+0.09(+1.05%)
Mar 08, 2019
8.440
8.855
8.411
8.560
2,800,400
+0.03(+0.35%)
Mar 07, 2019
8.310
8.555
8.200
8.530
1,534,754
+0.23(+2.77%)
Mar 06, 2019
8.430
8.460
8.250
8.300
1,243,752
-0.12(-1.43%)
Mar 05, 2019
8.540
8.650
8.340
8.420
2,366,297
-0.10(-1.17%)
Mar 04, 2019
8.500
8.730
8.350
8.520
1,134,735
+0.05(+0.59%)
Mar 01, 2019
8.520
8.650
8.430
8.470
914,600
-0.01(-0.12%)
Feb 28, 2019
8.500
8.590
8.220
8.480
807,176
-0.03(-0.35%)
Feb 27, 2019
8.180
8.560
8.110
8.510
712,709
+0.29(+3.53%)
Feb 26, 2019
8.250
8.250
8.010
8.220
988,319
-0.04(-0.48%)
Feb 25, 2019
8.300
8.350
8.160
8.260
768,975
+0.01(+0.12%)
Feb 22, 2019
8.270
8.470
8.200
8.250
570,800
-0.01(-0.12%)
Feb 21, 2019
8.280
8.300
8.160
8.260
546,615
+0.00(+0.00%)
Feb 20, 2019
8.200
8.340
8.130
8.260
910,397
+0.05(+0.61%)
Feb 19, 2019
8.000
8.210
7.990
8.210
694,423
+0.22(+2.75%)
Feb 15, 2019
7.900
7.990
7.790
7.990
446,400
+0.13(+1.65%)
Feb 14, 2019
7.700
7.980
7.700
7.860
607,844
+0.12(+1.55%)
Feb 13, 2019
7.670
7.950
7.670
7.740
959,535
+0.06(+0.78%)
Feb 12, 2019
7.670
7.730
7.440
7.680
741,701
+0.08(+1.05%)
Feb 11, 2019
7.560
7.750
7.500
7.600
871,878
+0.10(+1.33%)
Feb 08, 2019
7.190
7.500
7.190
7.500
687,400
+0.28(+3.88%)
Feb 07, 2019
7.260
7.420
7.070
7.220
598,343
-0.09(-1.23%)
Feb 06, 2019
7.280
7.485
7.190
7.310
1,263,004
+0.03(+0.41%)
Feb 05, 2019
7.320
7.600
7.210
7.280
1,406,603
-0.03(-0.41%)
Feb 04, 2019
7.010
7.430
6.910
7.310
1,867,100
+0.30(+4.28%)
Feb 01, 2019
7.190
7.240
6.990
7.010
1,482,600
-0.18(-2.50%)
Jan 31, 2019
6.940
7.390
6.870
7.190
1,677,315
+0.27(+3.90%)
Jan 30, 2019
6.990
7.100
6.849
6.920
580,594
-0.01(-0.14%)
Jan 29, 2019
7.080
7.160
6.900
6.930
661,360
-0.07(-1.00%)
Jan 28, 2019
7.630
7.750
6.930
7.000
2,265,594
-0.73(-9.44%)
Jan 25, 2019
7.580
7.855
7.480
7.730
503,100
+0.19(+2.52%)
Jan 24, 2019
7.750
7.830
7.430
7.540
860,502
-0.20(-2.58%)
Jan 23, 2019
7.630
7.750
7.360
7.740
1,318,391
+0.16(+2.11%)
Jan 22, 2019
7.670
7.681
7.340
7.580
693,528
-0.22(-2.82%)
Jan 18, 2019
7.600
7.880
7.530
7.800
1,340,300
+0.24(+3.17%)
Jan 17, 2019
7.350
7.760
7.350
7.560
923,541
+0.08(+1.07%)
Jan 16, 2019
7.280
7.810
7.100
7.480
1,835,898
+0.45(+6.40%)
Jan 15, 2019
6.810
7.110
6.810
7.030
790,180
+0.23(+3.38%)
Jan 14, 2019
7.030
7.085
6.780
6.800
897,182
-0.30(-4.23%)
Jan 11, 2019
6.900
7.160
6.600
7.100
1,116,500
+0.15(+2.16%)
Jan 10, 2019
7.230
7.250
6.890
6.950
943,082
-0.30(-4.14%)
Jan 09, 2019
7.000
7.420
7.000
7.250
1,445,735
+0.25(+3.57%)
Jan 08, 2019
6.740
7.060
6.580
7.000
1,936,301
+0.36(+5.42%)
Jan 07, 2019
6.290
6.860
6.290
6.640
2,101,742
+0.49(+7.97%)
Jan 04, 2019
5.830
6.380
5.805
6.150
1,853,400
+0.45(+7.89%)
Jan 03, 2019
6.070
6.070
5.670
5.700
705,978
-0.46(-7.47%)
Jan 02, 2019
6.020
6.230
5.824
6.160
1,249,671
+0.09(+1.48%)
Dec 31, 2018
5.570
6.090
5.500
6.070
1,424,800
+0.51(+9.17%)
Dec 28, 2018
5.400
5.700
5.340
5.560
765,400
+0.18(+3.35%)
Dec 27, 2018
5.030
5.440
4.870
5.380
2,854,825
+0.23(+4.47%)
Dec 26, 2018
5.050
5.270
4.910
5.150
2,920,227
+0.11(+2.18%)
Dec 24, 2018
5.130
5.200
4.860
5.040
553,300
-0.17(-3.26%)
Dec 21, 2018
5.480
5.490
4.890
5.210
2,302,400
-0.21(-3.87%)
Dec 20, 2018
5.860
6.010
5.290
5.420
1,077,759
-0.48(-8.14%)
Dec 19, 2018
5.810
6.170
5.790
5.900
851,937
+0.08(+1.37%)
Dec 18, 2018
6.070
6.180
5.800
5.820
1,069,824
-0.18(-3.00%)
Dec 17, 2018
6.240
6.240
5.950
6.000
1,111,830
-0.29(-4.61%)
Dec 14, 2018
6.000
6.310
5.980
6.290
931,300
+0.25(+4.14%)
Dec 13, 2018
6.290
6.340
6.000
6.040
621,916
-0.22(-3.51%)
Dec 12, 2018
6.200
6.360
6.150
6.260
641,952
+0.05(+0.81%)
Dec 11, 2018
6.610
6.630
5.970
6.210
1,207,861
-0.38(-5.77%)
Dec 10, 2018
6.250
6.650
6.250
6.590
512,231
+0.29(+4.60%)
Dec 07, 2018
6.510
6.590
6.160
6.300
664,900
-0.16(-2.48%)
Dec 06, 2018
6.300
6.510
6.015
6.460
961,745
+0.13(+2.05%)
Dec 04, 2018
6.990
7.000
6.300
6.330
871,600
-0.65(-9.31%)
Dec 03, 2018
6.840
7.050
6.740
6.980
1,056,550
+0.27(+4.02%)
Nov 30, 2018
6.890
7.000
6.690
6.710
694,300
-0.20(-2.89%)
Nov 29, 2018
6.940
7.190
6.820
6.910
993,552
-0.09(-1.29%)
Nov 28, 2018
6.650
7.000
6.620
7.000
1,803,988
+0.38(+5.74%)
Nov 27, 2018
6.500
6.640
6.440
6.620
818,213
+0.09(+1.38%)
Nov 26, 2018
6.740
6.820
6.260
6.530
1,017,531
-0.11(-1.66%)
Nov 23, 2018
6.640
6.850
6.590
6.640
344,700
-0.06(-0.90%)
Nov 21, 2018
6.700
6.700
6.700
0
+0.20(+3.08%)
Nov 20, 2018
6.550
6.650
6.230
6.500
981,812
-0.24(-3.56%)
Nov 19, 2018
6.950
7.000
6.549
6.740
1,008,735
-0.19(-2.74%)
Nov 16, 2018
6.680
6.960
6.530
6.930
852,400
+0.18(+2.67%)
Nov 15, 2018
6.390
6.900
6.180
6.750
1,902,806
+0.30(+4.65%)
Nov 14, 2018
6.610
6.670
6.300
6.450
2,900,077
+0.17(+2.71%)
Nov 13, 2018
6.110
6.760
6.110
6.280
2,565,607
+0.17(+2.78%)
Nov 12, 2018
7.010
7.010
5.800
6.110
4,361,827
-0.52(-7.84%)
Nov 09, 2018
7.630
7.850
6.200
6.630
7,094,600
-2.12(-24.23%)
Nov 08, 2018
9.330
9.370
8.670
8.750
1,198,033
-0.70(-7.41%)
Nov 07, 2018
9.230
9.480
9.010
9.450
573,481
+0.24(+2.61%)
Nov 06, 2018
9.180
9.510
9.160
9.210
725,846
+0.01(+0.11%)
Nov 05, 2018
9.100
9.280
8.920
9.200
641,182
+0.10(+1.10%)
Nov 02, 2018
8.920
9.230
8.730
9.100
1,115,400
+0.21(+2.36%)
Nov 01, 2018
8.740
8.990
8.370
8.890
986,660
+0.24(+2.77%)
Oct 31, 2018
8.320
8.780
8.200
8.650
852,295
+0.48(+5.88%)
Oct 30, 2018
7.690
8.180
7.690
8.170
646,820
+0.44(+5.69%)
Oct 29, 2018
7.990
8.143
7.585
7.730
802,350
-0.12(-1.53%)
Oct 26, 2018
8.040
8.040
7.570
7.850
1,270,000
-0.36(-4.38%)
Oct 25, 2018
8.000
8.277
7.800
8.210
1,019,737
+0.29(+3.66%)
Oct 24, 2018
8.370
8.510
7.900
7.920
1,248,704
-0.45(-5.38%)
Oct 23, 2018
8.470
8.510
7.950
8.370
1,589,761
-0.22(-2.56%)
Oct 22, 2018
9.500
9.660
8.540
8.590
1,328,832
-0.91(-9.58%)
Oct 19, 2018
9.790
10.02
9.210
9.500
2,356,000
+0.08(+0.85%)
Oct 18, 2018
9.470
9.740
9.360
9.420
668,446
-0.06(-0.63%)
Oct 17, 2018
9.370
9.570
9.250
9.480
887,898
+0.05(+0.53%)
Oct 16, 2018
9.160
9.470
8.900
9.430
669,881
+0.34(+3.74%)
Oct 15, 2018
8.700
9.170
8.550
9.090
868,193
+0.35(+4.00%)
Oct 12, 2018
8.600
8.845
8.330
8.740
1,176,900
+0.28(+3.31%)
Oct 11, 2018
8.560
8.830
8.320
8.460
1,329,196
-0.10(-1.17%)
Oct 10, 2018
8.690
8.835
8.380
8.560
1,730,762
-0.15(-1.72%)
Oct 09, 2018
9.140
9.395
8.700
8.710
1,140,861
-0.51(-5.53%)
Oct 08, 2018
9.470
9.470
8.930
9.220
1,197,072
-0.26(-2.74%)
Oct 05, 2018
9.810
10.21
9.420
9.480
1,677,600
-0.36(-3.66%)
Oct 04, 2018
10.18
10.22
9.740
9.840
1,805,954
-0.44(-4.28%)
Oct 03, 2018
9.550
10.44
9.550
10.28
5,853,107
+0.78(+8.21%)
Oct 02, 2018
9.830
10.01
9.430
9.500
1,195,311
-0.28(-2.86%)
Oct 01, 2018
9.470
9.820
9.270
9.780
1,475,557
+0.42(+4.49%)
Sep 28, 2018
9.600
9.640
9.250
9.360
981,100
-0.36(-3.70%)
Sep 27, 2018
9.350
9.730
9.260
9.720
793,783
+0.38(+4.07%)
Sep 26, 2018
9.440
9.520
9.120
9.340
721,556
-0.05(-0.53%)
Sep 25, 2018
9.430
9.620
9.340
9.390
537,337
-0.06(-0.63%)
Sep 24, 2018
9.730
9.940
9.180
9.450
1,085,246
-0.29(-2.98%)
Sep 21, 2018
9.820
9.940
9.720
9.740
4,588,200
-0.07(-0.71%)
Sep 20, 2018
9.520
9.870
9.490
9.810
1,063,125
+0.35(+3.70%)
Sep 19, 2018
9.290
9.950
9.160
9.460
1,995,584
+0.11(+1.18%)
Sep 18, 2018
9.140
9.600
9.140
9.350
955,452
+0.17(+1.85%)
Sep 17, 2018
10.05
10.08
9.160
9.180
2,340,990
-0.87(-8.66%)
Sep 14, 2018
9.850
10.19
9.640
10.05
2,992,900
+0.22(+2.24%)
Sep 13, 2018
9.930
9.970
9.760
9.830
1,255,122
-0.04(-0.41%)
Sep 12, 2018
9.880
10.00
9.680
9.870
1,199,620
-0.05(-0.50%)
Sep 11, 2018
9.930
10.01
9.810
9.920
682,736
-0.01(-0.10%)
Sep 10, 2018
9.840
9.960
9.650
9.930
930,641
+0.11(+1.12%)
Sep 07, 2018
9.760
9.920
9.580
9.820
696,300
+0.04(+0.41%)
Sep 06, 2018
9.990
10.08
9.560
9.780
1,404,995
-0.17(-1.71%)
Sep 05, 2018
9.920
10.01
9.470
9.950
961,551
+0.04(+0.40%)
Sep 04, 2018
10.09
10.13
9.770
9.910
1,159,197
-0.17(-1.69%)
Aug 31, 2018
10.08
10.08
10.08
0
-0.29(-2.80%)
Aug 30, 2018
10.50
10.65
10.33
10.37
1,768,992
-0.15(-1.43%)
Aug 29, 2018
10.00
10.60
9.900
10.52
2,953,801
+0.46(+4.57%)
Aug 28, 2018
10.10
10.73
10.02
10.06
3,337,565
+0.07(+0.70%)
Aug 27, 2018
9.890
10.00
9.770
9.990
1,280,829
+0.12(+1.22%)
Aug 24, 2018
10.02
10.06
9.690
9.870
1,919,100
-0.12(-1.20%)
Aug 23, 2018
10.00
10.14
9.900
9.990
1,024,714
-0.02(-0.20%)
Aug 22, 2018
9.950
10.06
9.930
10.01
979,629
+0.04(+0.40%)
Aug 21, 2018
9.940
10.21
9.830
9.970
1,219,705
-0.02(-0.20%)
Aug 20, 2018
10.00
10.14
9.690
9.990
1,851,376
+0.01(+0.10%)
Aug 17, 2018
9.870
10.00
9.850
9.980
1,127,600
+0.01(+0.10%)
Aug 16, 2018
9.680
10.02
9.650
9.970
1,732,554
+0.31(+3.21%)
Aug 15, 2018
9.970
10.05
9.520
9.660
7,789,257
-0.22(-2.23%)
Aug 14, 2018
9.890
9.975
9.790
9.880
739,332
-0.02(-0.20%)
Aug 13, 2018
10.06
10.07
9.760
9.900
681,803
+0.01(+0.10%)
Aug 10, 2018
9.760
10.03
9.760
9.890
1,858,000
+0.10(+1.02%)
Aug 09, 2018
9.970
10.11
9.760
9.790
1,135,243
-0.19(-1.90%)
Aug 08, 2018
10.17
10.17
9.940
9.980
2,201,576
+0.03(+0.30%)
Aug 07, 2018
10.40
10.44
9.710
9.950
1,550,190
-0.49(-4.69%)
Aug 06, 2018
11.01
11.03
10.43
10.44
1,965,247
-0.61(-5.48%)
Aug 03, 2018
12.00
12.15
10.97
11.04
2,735,300
-1.14(-9.39%)
Aug 02, 2018
11.96
12.23
11.66
12.19
841,333
+0.27(+2.27%)
Aug 01, 2018
11.92
12.36
11.81
11.92
1,195,931
+0.00(+0.00%)
Jul 31, 2018
11.50
12.32
11.32
11.92
1,140,149
+0.40(+3.47%)
Jul 30, 2018
11.49
11.67
11.22
11.52
1,182,060
-0.01(-0.09%)
Jul 27, 2018
12.43
12.45
11.28
11.53
1,852,200
-0.91(-7.32%)
Jul 26, 2018
12.60
11.41
12.44
2,272,465
+0.44(+3.67%)
Jul 25, 2018
10.55
13.21
10.55
12.00
16,140,733
+2.45(+25.65%)
Jul 24, 2018
9.880
9.905
9.500
9.550
809,678
-0.32(-3.24%)
Jul 23, 2018
9.640
10.09
9.486
9.870
1,143,411
+0.21(+2.17%)
Jul 20, 2018
9.660
9.820
9.320
9.660
934,667
+0.01(+0.10%)
Jul 19, 2018
9.230
9.900
9.080
9.650
997,985
+0.42(+4.55%)
Jul 18, 2018
9.150
9.540
9.100
9.230
1,190,949
+0.09(+0.98%)
Jul 17, 2018
8.940
9.140
8.830
9.140
521,500
+0.17(+1.90%)
Jul 16, 2018
8.930
9.100
8.760
8.970
533,845
+0.04(+0.45%)
Jul 13, 2018
8.840
9.175
8.656
8.930
1,083,834
+0.05(+0.56%)
Jul 12, 2018
8.910
8.450
8.880
757,566
+0.36(+4.23%)
Jul 11, 2018
8.600
8.910
8.420
8.520
768,852
-0.11(-1.27%)
Jul 10, 2018
8.420
8.710
8.325
8.630
828,467
+0.17(+2.01%)
Jul 09, 2018
8.070
8.560
8.000
8.460
1,274,430
+0.38(+4.70%)
Jul 06, 2018
7.950
8.200
7.510
8.080
797,813
+0.08(+1.00%)
Jul 05, 2018
8.030
7.790
8.000
981,110
+0.15(+1.91%)
Jul 03, 2018
7.850
7.850
7.850
0
+0.73(+10.25%)
Jul 02, 2018
6.910
7.130
6.630
7.120
525,938
+0.20(+2.89%)
Jun 29, 2018
7.050
7.090
6.870
6.920
467,530
-0.13(-1.84%)
Jun 28, 2018
7.070
7.130
6.822
7.050
501,297
-0.05(-0.70%)
Jun 27, 2018
7.360
7.420
7.020
7.100
510,552
-0.28(-3.79%)
Jun 26, 2018
7.480
7.640
7.250
7.380
690,270
-0.05(-0.67%)
Jun 25, 2018
6.960
7.460
6.790
7.430
944,662
+0.36(+5.09%)
Jun 22, 2018
7.110
7.140
6.920
7.070
3,284,924
-0.03(-0.42%)
Jun 21, 2018
7.400
7.400
7.050
7.100
867,024
-0.22(-3.01%)
Jun 20, 2018
7.500
7.580
7.310
7.320
454,139
-0.19(-2.53%)
Jun 19, 2018
7.620
7.760
7.420
7.510
696,154
-0.16(-2.09%)
Jun 18, 2018
7.520
7.675
7.310
7.670
681,864
+0.21(+2.82%)
Jun 15, 2018
7.550
7.270
7.460
692,215
-0.09(-1.19%)
Jun 14, 2018
7.560
7.675
7.450
7.550
677,386
-0.01(-0.13%)
Jun 13, 2018
7.550
7.705
7.440
7.560
725,222
+0.07(+0.93%)
Jun 12, 2018
7.510
7.650
7.270
7.490
677,849
+0.02(+0.27%)
Jun 11, 2018
7.520
7.630
7.310
7.470
807,255
-0.09(-1.19%)
Jun 08, 2018
7.270
7.590
7.160
7.560
838,111
+0.31(+4.28%)
Jun 07, 2018
7.730
7.730
7.130
7.250
987,747
-0.45(-5.84%)
Jun 06, 2018
7.930
7.960
7.580
7.700
638,843
-0.18(-2.28%)
Jun 05, 2018
7.600
8.000
7.570
7.880
977,173
+0.32(+4.23%)
Jun 04, 2018
7.350
7.645
7.210
7.560
673,761
+0.21(+2.86%)
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.