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
Information Svcs Group
(NQ:
III
)
3.160
+0.010 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2019
2.855
2.919
2.800
2.855
64,486
-0.05(-1.58%)
May 30, 2019
2.928
2.938
2.837
2.901
57,783
-0.01(-0.32%)
May 29, 2019
2.873
2.974
2.864
2.910
62,906
+0.01(+0.32%)
May 28, 2019
2.974
2.993
2.892
2.901
78,406
-0.09(-3.07%)
May 24, 2019
2.974
3.029
2.878
2.993
122,873
+0.03(+0.93%)
May 23, 2019
2.956
2.984
2.883
2.965
62,853
-0.01(-0.31%)
May 22, 2019
2.974
3.011
2.873
2.974
81,297
+0.00(+0.00%)
May 21, 2019
2.947
3.020
2.919
2.974
54,650
+0.03(+0.93%)
May 20, 2019
2.855
2.965
2.828
2.947
64,127
+0.05(+1.58%)
May 17, 2019
2.873
2.910
2.754
2.901
123,962
+0.02(+0.64%)
May 16, 2019
2.892
3.002
2.883
2.883
104,186
+0.00(+0.00%)
May 15, 2019
2.791
2.956
2.717
2.883
129,235
+0.09(+3.29%)
May 14, 2019
2.772
2.956
2.717
2.791
229,460
+0.03(+1.00%)
May 13, 2019
3.029
3.029
2.589
2.763
226,128
-0.38(-11.99%)
May 10, 2019
3.222
3.268
3.103
3.140
37,363
-0.13(-3.93%)
May 09, 2019
3.186
3.314
3.075
3.268
53,989
+0.09(+2.89%)
May 08, 2019
3.231
3.277
3.103
3.176
134,537
-0.05(-1.42%)
May 07, 2019
3.250
3.287
3.186
3.222
32,613
-0.03(-0.85%)
May 06, 2019
3.213
3.277
3.213
3.250
20,235
+0.00(+0.00%)
May 03, 2019
3.213
3.250
3.186
3.250
88,778
+0.03(+0.85%)
May 02, 2019
3.195
3.241
3.186
3.222
26,898
+0.00(+0.00%)
May 01, 2019
3.250
3.268
3.222
3.222
35,890
-0.05(-1.40%)
Apr 30, 2019
3.305
3.332
3.243
3.268
103,335
-0.04(-1.11%)
Apr 29, 2019
3.323
3.342
3.268
3.305
33,892
-0.06(-1.91%)
Apr 26, 2019
3.351
3.369
3.289
3.369
32,461
+0.00(+0.00%)
Apr 25, 2019
3.360
3.441
3.268
3.369
85,626
+0.02(+0.55%)
Apr 24, 2019
3.397
3.397
3.250
3.351
174,122
-0.04(-1.08%)
Apr 23, 2019
3.287
3.387
3.231
3.387
76,496
+0.12(+3.65%)
Apr 22, 2019
3.268
3.305
3.239
3.268
28,175
-0.03(-0.84%)
Apr 18, 2019
3.305
3.314
3.186
3.296
88,778
-0.02(-0.55%)
Apr 17, 2019
3.287
3.351
3.287
3.314
39,539
+0.03(+0.84%)
Apr 16, 2019
3.268
3.332
3.259
3.287
37,200
+0.02(+0.56%)
Apr 15, 2019
3.378
3.395
3.268
3.268
166,310
-0.13(-3.78%)
Apr 12, 2019
3.406
3.447
3.387
3.397
44,225
-0.01(-0.27%)
Apr 11, 2019
3.433
3.461
3.372
3.406
87,897
-0.06(-1.59%)
Apr 10, 2019
3.305
3.461
3.305
3.461
81,516
+0.16(+4.72%)
Apr 09, 2019
3.479
3.479
3.305
3.305
151,377
-0.20(-5.76%)
Apr 08, 2019
3.415
3.544
3.415
3.507
67,189
+0.08(+2.41%)
Apr 05, 2019
3.498
3.525
3.369
3.424
109,039
-0.06(-1.58%)
Apr 04, 2019
3.443
3.488
3.415
3.479
48,298
+0.03(+0.80%)
Apr 03, 2019
3.479
3.525
3.433
3.452
44,745
-0.07(-2.08%)
Apr 02, 2019
3.470
3.525
3.433
3.525
88,364
+0.04(+1.05%)
Apr 01, 2019
3.397
3.516
3.397
3.488
86,150
+0.06(+1.88%)
Mar 29, 2019
3.461
3.553
3.397
3.424
176,358
-0.02(-0.53%)
Mar 28, 2019
3.498
3.534
3.406
3.443
175,362
-0.03(-0.79%)
Mar 27, 2019
3.470
3.608
3.443
3.470
81,394
-0.02(-0.53%)
Mar 26, 2019
3.626
3.672
3.461
3.488
163,729
-0.07(-2.06%)
Mar 25, 2019
3.415
3.966
3.387
3.562
657,522
+0.14(+4.02%)
Mar 22, 2019
3.314
3.470
3.314
3.424
183,765
+0.10(+3.04%)
Mar 21, 2019
3.387
3.461
3.305
3.323
143,117
-0.06(-1.90%)
Mar 20, 2019
3.369
3.479
3.351
3.387
189,281
+0.00(+0.00%)
Mar 19, 2019
3.351
3.498
3.351
3.387
214,917
+0.04(+1.10%)
Mar 18, 2019
3.250
3.433
3.250
3.351
222,618
+0.05(+1.39%)
Mar 15, 2019
3.571
3.589
3.222
3.305
542,254
-0.56(-14.49%)
Mar 14, 2019
3.975
4.021
3.865
3.865
58,204
-0.08(-2.09%)
Mar 13, 2019
4.067
4.067
3.947
3.947
70,986
-0.10(-2.49%)
Mar 12, 2019
4.030
4.131
3.993
4.048
35,869
+0.02(+0.46%)
Mar 11, 2019
3.984
4.030
3.898
4.030
41,246
+0.06(+1.39%)
Mar 08, 2019
3.874
4.012
3.837
3.975
44,334
+0.10(+2.61%)
Mar 07, 2019
3.902
3.902
3.856
3.874
130,597
-0.02(-0.47%)
Mar 06, 2019
3.957
3.957
3.837
3.892
70,949
-0.06(-1.62%)
Mar 05, 2019
3.993
4.020
3.957
3.957
47,273
-0.01(-0.23%)
Mar 04, 2019
4.058
4.058
3.966
3.966
25,057
-0.06(-1.59%)
Mar 01, 2019
3.984
4.085
3.975
4.030
25,707
+0.07(+1.86%)
Feb 28, 2019
3.896
4.003
3.896
3.957
25,132
-0.02(-0.46%)
Feb 27, 2019
4.104
4.113
3.957
3.975
28,793
-0.12(-2.91%)
Feb 26, 2019
4.122
4.131
4.067
4.094
52,062
-0.02(-0.45%)
Feb 25, 2019
4.012
4.131
3.993
4.113
54,859
+0.09(+2.28%)
Feb 22, 2019
3.984
4.076
3.874
4.021
106,751
+0.06(+1.62%)
Feb 21, 2019
3.791
3.957
3.791
3.957
74,166
+0.16(+4.11%)
Feb 20, 2019
3.810
3.846
3.782
3.801
288,044
-0.01(-0.24%)
Feb 19, 2019
3.837
3.837
3.746
3.810
303,735
-0.01(-0.24%)
Feb 15, 2019
3.810
3.883
3.764
3.819
125,814
+0.04(+0.97%)
Feb 14, 2019
3.773
3.810
3.718
3.782
58,038
+0.01(+0.24%)
Feb 13, 2019
3.791
3.810
3.727
3.773
58,947
-0.03(-0.72%)
Feb 12, 2019
3.773
3.810
3.755
3.801
85,910
+0.04(+0.98%)
Feb 11, 2019
3.819
3.828
3.755
3.764
168,486
-0.04(-0.97%)
Feb 08, 2019
3.791
3.837
3.764
3.801
39,650
-0.01(-0.24%)
Feb 07, 2019
3.810
3.837
3.764
3.810
26,711
+0.00(+0.00%)
Feb 06, 2019
3.810
3.846
3.791
3.810
36,505
-0.01(-0.24%)
Feb 05, 2019
3.791
3.856
3.791
3.819
46,490
+0.02(+0.48%)
Feb 04, 2019
3.782
3.837
3.773
3.801
78,224
-0.02(-0.48%)
Feb 01, 2019
3.801
3.851
3.782
3.819
41,175
+0.03(+0.73%)
Jan 31, 2019
3.819
3.865
3.791
3.791
67,587
-0.03(-0.72%)
Jan 30, 2019
3.856
3.856
3.782
3.819
52,882
+0.00(+0.00%)
Jan 29, 2019
3.791
3.846
3.791
3.819
51,310
+0.00(+0.00%)
Jan 28, 2019
3.846
3.872
3.782
3.819
54,441
-0.03(-0.72%)
Jan 25, 2019
3.856
3.856
3.801
3.846
29,302
+0.05(+1.21%)
Jan 24, 2019
3.810
3.856
3.782
3.801
32,188
-0.02(-0.48%)
Jan 23, 2019
3.764
3.828
3.764
3.819
41,934
+0.06(+1.71%)
Jan 22, 2019
3.782
3.810
3.690
3.755
83,035
-0.02(-0.49%)
Jan 18, 2019
3.810
3.865
3.764
3.773
86,599
-0.05(-1.20%)
Jan 17, 2019
3.819
3.865
3.782
3.819
72,891
-0.03(-0.72%)
Jan 16, 2019
3.828
3.846
3.801
3.846
43,809
-0.01(-0.24%)
Jan 15, 2019
3.828
3.975
3.793
3.856
57,562
+0.04(+0.96%)
Jan 14, 2019
3.828
3.890
3.819
3.819
78,694
-0.05(-1.19%)
Jan 11, 2019
3.856
3.874
3.837
3.865
30,064
+0.00(+0.00%)
Jan 10, 2019
3.856
3.902
3.846
3.865
52,745
+0.01(+0.24%)
Jan 09, 2019
3.892
3.947
3.837
3.856
56,322
+0.01(+0.24%)
Jan 08, 2019
3.856
3.911
3.819
3.846
32,963
+0.02(+0.48%)
Jan 07, 2019
3.810
3.892
3.801
3.828
67,294
+0.02(+0.48%)
Jan 04, 2019
3.791
3.860
3.770
3.810
61,000
+0.06(+1.72%)
Jan 03, 2019
3.810
3.874
3.709
3.746
57,714
-0.07(-1.92%)
Jan 02, 2019
3.865
3.906
3.755
3.819
25,992
-0.07(-1.89%)
Dec 31, 2018
3.865
3.957
3.837
3.892
58,059
+0.04(+0.95%)
Dec 28, 2018
3.782
3.856
3.764
3.856
42,809
+0.06(+1.69%)
Dec 27, 2018
3.837
3.865
3.764
3.791
67,992
-0.10(-2.59%)
Dec 26, 2018
3.846
3.920
3.782
3.892
54,406
+0.09(+2.42%)
Dec 24, 2018
3.810
3.865
3.755
3.801
48,365
-0.01(-0.24%)
Dec 21, 2018
3.874
3.929
3.736
3.810
154,354
-0.07(-1.89%)
Dec 20, 2018
3.902
3.929
3.837
3.883
88,055
-0.04(-0.94%)
Dec 19, 2018
3.938
4.012
3.883
3.920
38,442
+0.01(+0.23%)
Dec 18, 2018
3.865
3.938
3.791
3.911
74,192
+0.09(+2.40%)
Dec 17, 2018
3.773
3.856
3.773
3.819
54,522
-0.01(-0.24%)
Dec 14, 2018
3.828
3.957
3.791
3.828
68,843
-0.09(-2.34%)
Dec 13, 2018
3.993
4.030
3.911
3.920
36,821
-0.05(-1.16%)
Dec 12, 2018
3.920
4.048
3.801
3.966
140,233
+0.16(+4.10%)
Dec 11, 2018
3.856
3.938
3.791
3.810
46,920
-0.05(-1.19%)
Dec 10, 2018
3.810
3.902
3.782
3.856
44,844
+0.06(+1.45%)
Dec 07, 2018
3.782
3.846
3.782
3.801
136,925
-0.01(-0.24%)
Dec 06, 2018
3.782
3.819
3.720
3.810
60,397
+0.04(+0.97%)
Dec 04, 2018
3.837
3.911
3.755
3.773
70,695
-0.06(-1.44%)
Dec 03, 2018
3.883
3.883
3.810
3.828
46,294
+0.02(+0.48%)
Nov 30, 2018
3.911
3.938
3.810
3.810
66,883
-0.07(-1.89%)
Nov 29, 2018
3.828
3.938
3.810
3.883
85,888
+0.05(+1.20%)
Nov 28, 2018
3.801
3.874
3.773
3.837
42,569
+0.05(+1.21%)
Nov 27, 2018
3.801
3.856
3.791
3.791
34,901
-0.03(-0.72%)
Nov 26, 2018
3.819
3.883
3.736
3.819
42,998
+0.02(+0.48%)
Nov 23, 2018
3.828
3.865
3.764
3.801
17,755
-0.04(-0.96%)
Nov 21, 2018
3.837
3.837
3.837
0
-0.07(-1.88%)
Nov 20, 2018
3.920
4.269
3.764
3.911
111,827
-0.07(-1.84%)
Nov 19, 2018
3.938
4.654
3.902
3.984
186,050
+0.06(+1.64%)
Nov 16, 2018
3.828
3.957
3.791
3.920
109,257
+0.09(+2.40%)
Nov 15, 2018
3.764
3.837
3.764
3.828
24,954
+0.06(+1.71%)
Nov 14, 2018
3.791
3.801
3.755
3.764
31,977
-0.01(-0.24%)
Nov 13, 2018
3.782
3.782
3.732
3.773
31,589
+0.03(+0.74%)
Nov 12, 2018
3.718
3.806
3.690
3.746
45,353
-0.02(-0.49%)
Nov 09, 2018
3.837
3.837
3.746
3.764
35,511
-0.01(-0.24%)
Nov 08, 2018
3.773
3.810
3.764
3.773
24,084
-0.04(-0.96%)
Nov 07, 2018
3.819
3.819
3.773
3.810
35,150
+0.02(+0.48%)
Nov 06, 2018
3.791
3.810
3.764
3.791
31,903
+0.01(+0.24%)
Nov 05, 2018
3.773
3.810
3.764
3.782
43,052
+0.01(+0.24%)
Nov 02, 2018
3.764
3.819
3.764
3.773
44,552
+0.00(+0.00%)
Nov 01, 2018
3.764
3.791
3.727
3.773
42,109
+0.00(+0.00%)
Oct 31, 2018
3.874
3.874
3.743
3.773
28,881
-0.06(-1.67%)
Oct 30, 2018
3.764
3.846
3.727
3.837
31,971
+0.06(+1.46%)
Oct 29, 2018
3.791
3.837
3.727
3.782
41,744
+0.02(+0.49%)
Oct 26, 2018
3.791
3.791
3.736
3.764
41,502
-0.06(-1.44%)
Oct 25, 2018
3.883
3.883
3.773
3.819
67,462
+0.06(+1.46%)
Oct 24, 2018
3.755
3.874
3.755
3.764
39,150
-0.02(-0.49%)
Oct 23, 2018
3.773
3.805
3.727
3.782
96,869
-0.02(-0.48%)
Oct 22, 2018
3.811
3.865
3.770
3.801
33,029
+0.03(+0.73%)
Oct 19, 2018
3.810
3.902
3.768
3.773
33,332
-0.06(-1.67%)
Oct 18, 2018
3.920
3.993
3.828
3.837
26,035
-0.11(-2.79%)
Oct 17, 2018
3.938
4.003
3.883
3.947
21,652
+0.00(+0.00%)
Oct 16, 2018
4.021
4.126
3.938
3.947
64,312
-0.06(-1.38%)
Oct 15, 2018
3.828
4.030
3.736
4.003
83,942
+0.17(+4.31%)
Oct 12, 2018
3.874
3.993
3.837
3.837
62,852
+0.00(+0.00%)
Oct 11, 2018
3.865
4.085
3.828
3.837
70,104
-0.06(-1.42%)
Oct 10, 2018
4.021
4.067
3.883
3.892
72,158
-0.12(-2.97%)
Oct 09, 2018
3.975
4.076
3.975
4.012
51,078
+0.01(+0.23%)
Oct 08, 2018
4.058
4.085
3.929
4.003
45,651
-0.06(-1.36%)
Oct 05, 2018
4.140
4.149
4.012
4.058
43,789
-0.09(-2.21%)
Oct 04, 2018
4.168
4.205
4.131
4.149
40,065
-0.04(-0.88%)
Oct 03, 2018
4.131
4.195
4.131
4.186
43,769
+0.06(+1.33%)
Oct 02, 2018
4.159
4.208
4.059
4.131
46,716
-0.04(-0.88%)
Oct 01, 2018
4.361
4.434
4.113
4.168
123,395
-0.22(-5.02%)
Sep 28, 2018
4.315
4.452
4.287
4.388
58,713
+0.05(+1.06%)
Sep 27, 2018
4.306
4.393
4.205
4.342
48,497
+0.04(+0.85%)
Sep 26, 2018
4.223
4.361
4.149
4.306
84,478
+0.06(+1.52%)
Sep 25, 2018
4.306
4.434
4.223
4.241
100,428
-0.08(-1.91%)
Sep 24, 2018
4.342
4.379
4.195
4.324
67,116
-0.07(-1.67%)
Sep 21, 2018
4.535
4.673
4.351
4.397
256,857
-0.16(-3.43%)
Sep 20, 2018
4.544
4.636
4.535
4.553
56,667
+0.01(+0.20%)
Sep 19, 2018
4.489
4.581
4.462
4.544
79,990
+0.04(+0.81%)
Sep 18, 2018
4.590
4.608
4.507
4.507
78,556
-0.08(-1.80%)
Sep 17, 2018
4.590
4.595
4.452
4.590
82,944
+0.01(+0.20%)
Sep 14, 2018
4.590
4.599
4.572
4.581
92,263
+0.01(+0.20%)
Sep 13, 2018
4.590
4.664
4.526
4.572
91,478
-0.02(-0.40%)
Sep 12, 2018
4.700
4.829
4.544
4.590
149,945
-0.10(-2.15%)
Sep 11, 2018
4.774
4.774
4.691
4.691
130,971
-0.08(-1.73%)
Sep 10, 2018
4.957
5.007
4.691
4.774
208,641
-0.14(-2.80%)
Sep 07, 2018
4.856
4.957
4.829
4.911
177,011
+0.06(+1.13%)
Sep 06, 2018
4.462
4.893
4.406
4.856
142,650
+0.09(+1.93%)
Sep 05, 2018
4.673
4.855
4.673
4.765
104,800
+0.05(+0.97%)
Sep 04, 2018
4.544
4.755
4.517
4.719
314,233
+0.17(+3.84%)
Aug 31, 2018
4.544
4.544
4.544
0
-0.01(-0.20%)
Aug 30, 2018
4.388
4.636
4.361
4.553
176,573
+0.20(+4.64%)
Aug 29, 2018
4.012
4.361
4.012
4.351
225,550
+0.34(+8.47%)
Aug 28, 2018
3.984
4.021
3.929
4.012
228,111
+0.05(+1.16%)
Aug 27, 2018
3.947
4.021
3.947
3.966
95,890
+0.02(+0.47%)
Aug 24, 2018
3.911
3.993
3.902
3.947
158,820
+0.04(+0.94%)
Aug 23, 2018
3.911
3.938
3.892
3.911
51,123
-0.03(-0.70%)
Aug 22, 2018
3.902
3.957
3.883
3.938
71,060
+0.05(+1.18%)
Aug 21, 2018
3.902
3.911
3.865
3.892
16,445
+0.01(+0.24%)
Aug 20, 2018
3.883
3.902
3.810
3.883
46,530
-0.01(-0.24%)
Aug 17, 2018
3.846
3.906
3.846
3.892
30,282
+0.04(+0.95%)
Aug 16, 2018
3.810
3.920
3.764
3.856
63,468
+0.02(+0.48%)
Aug 15, 2018
3.902
3.902
3.801
3.837
48,460
-0.06(-1.42%)
Aug 14, 2018
3.929
3.957
3.874
3.892
27,619
-0.02(-0.47%)
Aug 13, 2018
3.929
3.975
3.902
3.911
58,927
-0.01(-0.23%)
Aug 10, 2018
3.810
3.975
3.801
3.920
78,320
+0.10(+2.64%)
Aug 09, 2018
3.856
3.892
3.782
3.819
153,145
+0.02(+0.48%)
Aug 08, 2018
3.837
3.846
3.782
3.801
145,003
-0.03(-0.72%)
Aug 07, 2018
3.801
3.929
3.736
3.828
36,701
+0.06(+1.46%)
Aug 06, 2018
3.810
3.947
3.700
3.773
117,634
+0.06(+1.73%)
Aug 03, 2018
3.755
3.846
3.700
3.709
41,175
-0.06(-1.46%)
Aug 02, 2018
3.736
3.782
3.670
3.764
52,838
+0.03(+0.74%)
Aug 01, 2018
3.764
3.791
3.718
3.736
13,570
-0.03(-0.73%)
Jul 31, 2018
3.755
3.791
3.718
3.764
52,496
+0.04(+0.99%)
Jul 30, 2018
3.718
3.755
3.718
3.727
60,500
+0.00(+0.00%)
Jul 27, 2018
3.773
3.773
3.718
3.727
33,550
-0.04(-0.98%)
Jul 26, 2018
3.773
3.727
3.764
23,979
+0.04(+0.99%)
Jul 25, 2018
3.764
3.796
3.727
3.727
30,975
-0.01(-0.25%)
Jul 24, 2018
3.741
3.764
3.723
3.736
22,686
+0.00(+0.00%)
Jul 23, 2018
3.727
3.782
3.718
3.736
29,450
+0.01(+0.25%)
Jul 20, 2018
3.755
3.782
3.709
3.727
67,655
-0.04(-0.98%)
Jul 19, 2018
3.773
3.883
3.746
3.764
32,960
+0.00(+0.00%)
Jul 18, 2018
3.736
3.819
3.718
3.764
43,727
+0.01(+0.24%)
Jul 17, 2018
3.746
3.819
3.718
3.755
51,540
+0.00(+0.00%)
Jul 16, 2018
3.718
3.782
3.718
3.755
75,198
+0.02(+0.49%)
Jul 13, 2018
3.856
3.856
3.718
3.736
76,376
-0.13(-3.33%)
Jul 12, 2018
3.819
3.911
3.810
3.865
42,714
+0.06(+1.45%)
Jul 11, 2018
3.865
3.883
3.810
3.810
29,439
-0.05(-1.19%)
Jul 10, 2018
3.911
3.947
3.842
3.856
41,496
-0.03(-0.71%)
Jul 09, 2018
3.902
3.957
3.846
3.883
56,883
+0.01(+0.24%)
Jul 06, 2018
3.874
3.892
3.837
3.874
143,887
+0.05(+1.20%)
Jul 05, 2018
3.837
3.902
3.700
3.828
160,197
-0.02(-0.48%)
Jul 03, 2018
3.846
3.846
3.846
0
+0.06(+1.70%)
Jul 02, 2018
3.709
3.782
3.709
3.782
144,823
+0.02(+0.49%)
Jun 29, 2018
3.755
3.782
3.755
3.764
38,023
+0.00(+0.00%)
Jun 28, 2018
3.755
3.810
3.713
3.764
90,090
-0.02(-0.49%)
Jun 27, 2018
3.773
3.828
3.746
3.782
23,669
+0.00(+0.00%)
Jun 26, 2018
3.837
3.856
3.718
3.782
85,743
-0.04(-0.96%)
Jun 25, 2018
3.755
3.828
3.709
3.819
63,216
+0.00(+0.00%)
Jun 22, 2018
3.727
3.874
3.718
3.819
488,793
+0.09(+2.46%)
Jun 21, 2018
3.727
3.755
3.698
3.727
143,550
+0.02(+0.50%)
Jun 20, 2018
3.718
3.791
3.700
3.709
50,660
-0.02(-0.49%)
Jun 19, 2018
3.746
3.801
3.709
3.727
83,075
-0.02(-0.49%)
Jun 18, 2018
3.672
3.782
3.672
3.746
61,473
+0.08(+2.26%)
Jun 15, 2018
3.727
3.727
3.663
207,907
-0.06(-1.72%)
Jun 14, 2018
3.727
3.778
3.700
3.727
72,688
-0.01(-0.25%)
Jun 13, 2018
3.801
3.801
3.727
3.736
48,488
-0.02(-0.49%)
Jun 12, 2018
3.782
3.791
3.746
3.755
51,258
-0.04(-0.97%)
Jun 11, 2018
3.718
3.837
3.690
3.791
82,398
+0.06(+1.72%)
Jun 08, 2018
3.709
3.764
3.672
3.727
78,183
+0.01(+0.25%)
Jun 07, 2018
3.635
3.727
3.516
3.718
258,403
+0.06(+1.76%)
Jun 06, 2018
3.589
3.681
3.589
3.654
230,941
+0.03(+0.76%)
Jun 05, 2018
3.654
3.672
3.608
3.626
39,294
-0.04(-1.00%)
Jun 04, 2018
3.589
3.672
3.580
3.663
33,070
+0.07(+2.05%)
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.