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
Harborone Bancorp Inc
(NQ:
HONE
)
10.37
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
9.492
9.626
9.439
9.482
80,387
+0.01(+0.05%)
May 30, 2018
9.405
9.575
9.405
9.477
91,663
+0.10(+1.10%)
May 29, 2018
9.441
9.487
9.287
9.374
59,988
-0.09(-0.98%)
May 25, 2018
9.467
9.467
9.467
0
+0.04(+0.44%)
May 24, 2018
9.467
9.467
9.359
9.426
21,847
-0.04(-0.43%)
May 23, 2018
9.436
9.518
9.415
9.467
28,861
+0.02(+0.16%)
May 22, 2018
9.477
9.611
9.451
9.451
83,746
+0.04(+0.44%)
May 21, 2018
9.374
9.462
9.312
9.410
72,871
+0.06(+0.66%)
May 18, 2018
9.462
9.482
9.328
9.348
288,165
-0.08(-0.82%)
May 17, 2018
9.307
9.456
9.251
9.426
43,904
+0.10(+1.10%)
May 16, 2018
9.215
9.357
9.215
9.323
48,646
+0.09(+1.00%)
May 15, 2018
9.148
9.351
9.148
9.230
46,899
+0.06(+0.67%)
May 14, 2018
9.364
9.364
9.143
9.169
95,926
-0.20(-2.09%)
May 11, 2018
9.374
9.503
9.338
9.364
90,210
-0.02(-0.22%)
May 10, 2018
9.261
9.400
9.241
9.384
64,282
+0.16(+1.73%)
May 09, 2018
9.220
9.359
9.091
9.225
76,939
+0.03(+0.28%)
May 08, 2018
9.199
9.467
9.194
9.199
85,518
+0.02(+0.17%)
May 07, 2018
9.174
9.390
9.040
9.184
400,493
+0.04(+0.45%)
May 04, 2018
9.030
9.241
8.968
9.143
125,309
+0.10(+1.14%)
May 03, 2018
9.102
9.122
8.963
9.040
30,885
-0.07(-0.73%)
May 02, 2018
9.071
9.210
9.050
9.107
42,904
+0.02(+0.17%)
May 01, 2018
9.030
9.112
8.891
9.091
59,840
+0.05(+0.57%)
Apr 30, 2018
9.143
9.169
9.035
9.040
60,716
-0.11(-1.18%)
Apr 27, 2018
9.174
9.297
9.056
9.148
130,614
+0.03(+0.34%)
Apr 26, 2018
9.138
9.251
9.050
9.117
185,169
+0.00(+0.00%)
Apr 25, 2018
9.189
9.241
9.097
9.117
34,183
-0.07(-0.73%)
Apr 24, 2018
9.251
9.364
9.030
9.184
54,349
-0.02(-0.17%)
Apr 23, 2018
9.369
9.487
9.189
9.199
101,972
-0.22(-2.29%)
Apr 20, 2018
9.122
9.431
9.122
9.415
90,826
+0.24(+2.63%)
Apr 19, 2018
9.107
9.282
9.071
9.174
449,530
+0.05(+0.56%)
Apr 18, 2018
9.215
9.307
9.122
9.122
35,210
-0.03(-0.28%)
Apr 17, 2018
9.292
9.333
9.076
9.148
79,276
-0.07(-0.78%)
Apr 16, 2018
9.158
9.487
9.050
9.220
184,193
+0.09(+1.01%)
Apr 13, 2018
9.199
9.205
9.012
9.127
59,970
-0.03(-0.34%)
Apr 12, 2018
9.102
9.348
9.102
9.158
172,777
+0.08(+0.85%)
Apr 11, 2018
9.171
9.171
8.912
9.081
151,101
+0.00(+0.00%)
Apr 10, 2018
9.091
9.192
9.025
9.081
53,717
+0.03(+0.28%)
Apr 09, 2018
9.169
9.508
9.035
9.056
157,880
-0.08(-0.90%)
Apr 06, 2018
9.220
9.307
9.020
9.138
100,894
-0.11(-1.17%)
Apr 05, 2018
9.282
9.282
9.127
9.246
32,367
+0.05(+0.50%)
Apr 04, 2018
9.086
9.366
9.081
9.199
90,048
+0.08(+0.90%)
Apr 03, 2018
9.179
9.251
9.066
9.117
71,824
-0.01(-0.11%)
Apr 02, 2018
9.071
9.472
8.896
9.127
154,453
+0.05(+0.57%)
Mar 29, 2018
9.076
9.076
9.076
0
-0.15(-1.62%)
Mar 28, 2018
9.169
9.379
9.122
9.225
90,700
+0.10(+1.07%)
Mar 27, 2018
9.277
9.713
9.066
9.127
133,606
-0.10(-1.06%)
Mar 26, 2018
9.112
9.364
9.035
9.225
200,376
+0.24(+2.69%)
Mar 23, 2018
9.225
9.312
8.948
8.984
131,816
-0.18(-1.96%)
Mar 22, 2018
9.312
9.533
9.148
9.163
106,996
-0.20(-2.09%)
Mar 21, 2018
9.215
9.431
9.199
9.359
75,145
+0.16(+1.79%)
Mar 20, 2018
9.189
9.277
9.148
9.194
208,776
+0.01(+0.06%)
Mar 19, 2018
9.379
9.431
9.081
9.189
188,571
+0.17(+1.88%)
Mar 16, 2018
8.922
9.241
8.914
9.020
346,605
+0.09(+0.98%)
Mar 15, 2018
9.225
9.312
8.865
8.932
815,307
-1.26(-12.40%)
Mar 14, 2018
10.27
10.27
9.909
10.20
120,963
-0.05(-0.45%)
Mar 13, 2018
10.28
10.28
10.13
10.24
67,699
-0.03(-0.30%)
Mar 12, 2018
10.27
10.28
9.713
10.27
110,808
-0.01(-0.05%)
Mar 09, 2018
10.15
10.28
10.07
10.28
149,770
+0.21(+2.09%)
Mar 08, 2018
10.25
10.25
9.878
10.07
132,746
-0.19(-1.85%)
Mar 07, 2018
10.16
10.26
10.16
10.26
124,255
+0.04(+0.35%)
Mar 06, 2018
10.21
10.25
10.06
10.22
102,205
+0.02(+0.15%)
Mar 05, 2018
10.02
10.28
10.01
10.21
79,175
+0.14(+1.38%)
Mar 02, 2018
9.893
10.13
9.893
10.07
39,345
+0.09(+0.93%)
Mar 01, 2018
9.903
9.991
9.816
9.975
64,821
+0.09(+0.88%)
Feb 28, 2018
10.13
10.15
9.862
9.888
76,589
-0.25(-2.43%)
Feb 27, 2018
10.18
10.28
10.04
10.13
125,621
-0.03(-0.30%)
Feb 26, 2018
10.17
10.18
10.04
10.17
72,454
+0.00(+0.00%)
Feb 23, 2018
10.03
10.18
9.945
10.17
70,409
+0.17(+1.75%)
Feb 22, 2018
9.909
10.06
9.878
9.991
171,187
+0.14(+1.41%)
Feb 21, 2018
9.888
10.02
9.821
9.852
59,336
-0.04(-0.36%)
Feb 20, 2018
9.785
9.919
9.739
9.888
153,601
+0.02(+0.16%)
Feb 16, 2018
9.873
9.873
9.873
0
-0.04(-0.41%)
Feb 15, 2018
9.760
9.945
9.760
9.914
98,594
+0.19(+1.96%)
Feb 14, 2018
9.379
9.793
9.379
9.724
84,331
+0.34(+3.67%)
Feb 13, 2018
9.348
9.492
9.348
9.379
30,182
+0.00(+0.00%)
Feb 12, 2018
9.446
9.497
9.302
9.379
65,646
-0.06(-0.60%)
Feb 09, 2018
9.446
9.503
9.359
9.436
49,376
+0.07(+0.71%)
Feb 08, 2018
9.451
9.451
9.359
9.369
80,090
-0.08(-0.82%)
Feb 07, 2018
9.482
9.482
9.415
9.446
91,548
-0.09(-0.92%)
Feb 06, 2018
9.390
9.577
9.379
9.533
149,601
+0.02(+0.22%)
Feb 05, 2018
9.688
9.688
9.503
9.513
139,290
-0.18(-1.86%)
Feb 02, 2018
9.729
9.796
9.688
9.693
82,911
-0.04(-0.37%)
Feb 01, 2018
9.462
9.754
9.400
9.729
44,673
+0.24(+2.55%)
Jan 31, 2018
9.467
9.621
9.441
9.487
108,940
+0.01(+0.11%)
Jan 30, 2018
9.544
9.544
9.420
9.477
98,861
-0.13(-1.39%)
Jan 29, 2018
9.765
9.765
9.611
9.611
71,624
-0.21(-2.15%)
Jan 26, 2018
9.970
9.970
9.801
9.821
41,559
-0.16(-1.65%)
Jan 25, 2018
10.02
10.02
9.970
9.986
50,673
-0.02(-0.15%)
Jan 24, 2018
10.10
10.11
9.991
10.00
22,427
-0.08(-0.77%)
Jan 23, 2018
10.04
10.12
10.04
10.08
24,972
+0.02(+0.20%)
Jan 22, 2018
10.06
10.11
9.981
10.06
55,225
-0.05(-0.51%)
Jan 19, 2018
9.939
10.11
9.939
10.11
33,839
+0.14(+1.39%)
Jan 18, 2018
10.05
10.06
9.965
9.970
116,727
-0.09(-0.92%)
Jan 17, 2018
10.08
10.16
9.975
10.06
49,475
+0.01(+0.05%)
Jan 16, 2018
10.20
10.20
10.04
10.06
97,436
-0.11(-1.06%)
Jan 12, 2018
10.17
10.17
10.17
0
+0.02(+0.20%)
Jan 11, 2018
10.10
10.18
10.08
10.14
38,185
+0.08(+0.76%)
Jan 10, 2018
10.00
10.12
10.00
10.07
48,492
+0.08(+0.82%)
Jan 09, 2018
9.909
10.00
9.909
9.986
34,247
+0.09(+0.88%)
Jan 08, 2018
9.842
9.945
9.786
9.898
27,916
+0.02(+0.21%)
Jan 05, 2018
9.852
9.945
9.823
9.878
35,078
+0.05(+0.47%)
Jan 04, 2018
9.785
10.06
9.775
9.832
66,814
+0.10(+1.06%)
Jan 03, 2018
9.765
9.903
9.724
9.729
229,591
-0.04(-0.42%)
Jan 02, 2018
9.826
9.914
9.770
9.770
81,294
-0.08(-0.78%)
Dec 29, 2017
9.847
9.847
9.847
0
-0.10(-1.03%)
Dec 28, 2017
9.975
10.08
9.939
9.950
25,485
-0.04(-0.41%)
Dec 27, 2017
10.03
10.03
9.923
9.991
29,963
-0.02(-0.21%)
Dec 26, 2017
10.08
10.08
9.986
10.01
26,009
-0.05(-0.51%)
Dec 22, 2017
10.07
10.15
10.02
10.06
19,697
-0.05(-0.46%)
Dec 21, 2017
10.11
10.12
10.08
10.11
27,626
+0.02(+0.20%)
Dec 20, 2017
10.15
10.18
10.05
10.09
16,949
-0.02(-0.20%)
Dec 19, 2017
10.17
10.25
10.07
10.11
57,168
-0.01(-0.05%)
Dec 18, 2017
10.12
10.20
10.08
10.11
47,192
+0.09(+0.87%)
Dec 15, 2017
10.01
10.25
9.960
10.03
417,069
-0.01(-0.05%)
Dec 14, 2017
10.08
10.14
9.986
10.03
41,715
-0.01(-0.10%)
Dec 13, 2017
10.01
10.20
9.986
10.04
49,119
+0.05(+0.51%)
Dec 12, 2017
9.970
10.01
9.928
9.991
22,888
+0.06(+0.62%)
Dec 11, 2017
9.970
10.02
9.903
9.929
33,803
-0.01(-0.05%)
Dec 08, 2017
10.09
10.09
9.878
9.934
32,753
-0.09(-0.87%)
Dec 07, 2017
9.991
10.03
9.942
10.02
64,298
+0.05(+0.52%)
Dec 06, 2017
9.934
10.15
9.934
9.970
36,368
+0.02(+0.15%)
Dec 05, 2017
10.03
10.07
9.919
9.955
69,579
-0.04(-0.36%)
Dec 04, 2017
10.04
10.04
9.919
9.991
35,601
+0.09(+0.88%)
Dec 01, 2017
9.960
9.960
9.662
9.903
38,722
-0.06(-0.57%)
Nov 30, 2017
10.20
10.20
9.939
9.960
58,791
-0.21(-2.07%)
Nov 29, 2017
10.02
10.20
9.898
10.17
105,301
+0.17(+1.75%)
Nov 28, 2017
9.939
9.996
9.820
9.996
62,488
+0.11(+1.09%)
Nov 27, 2017
9.683
9.986
9.683
9.888
35,348
+0.21(+2.18%)
Nov 24, 2017
9.785
9.785
9.652
9.677
16,902
-0.06(-0.63%)
Nov 22, 2017
9.903
9.929
9.739
9.739
27,532
-0.11(-1.15%)
Nov 21, 2017
9.847
9.896
9.667
9.852
54,668
+0.06(+0.63%)
Nov 20, 2017
9.672
9.796
9.672
9.790
32,150
+0.14(+1.49%)
Nov 17, 2017
9.544
9.708
9.523
9.647
52,465
+0.04(+0.43%)
Nov 16, 2017
9.533
9.693
9.523
9.605
31,365
+0.15(+1.63%)
Nov 15, 2017
9.415
9.559
9.415
9.451
21,755
-0.02(-0.16%)
Nov 14, 2017
9.436
9.508
9.374
9.467
31,315
+0.09(+0.93%)
Nov 13, 2017
9.436
9.446
9.266
9.379
57,406
-0.05(-0.54%)
Nov 10, 2017
9.492
9.562
9.364
9.431
44,209
-0.04(-0.43%)
Nov 09, 2017
9.528
9.652
9.359
9.472
59,803
-0.17(-1.81%)
Nov 08, 2017
9.801
9.816
9.559
9.647
36,473
-0.21(-2.14%)
Nov 07, 2017
10.20
10.26
9.729
9.857
83,401
-0.40(-3.86%)
Nov 06, 2017
10.03
10.27
10.02
10.25
44,348
+0.22(+2.20%)
Nov 03, 2017
10.27
10.27
10.02
10.03
38,487
-0.24(-2.30%)
Nov 02, 2017
10.04
10.38
10.02
10.27
150,665
+0.21(+2.04%)
Nov 01, 2017
10.09
10.10
10.02
10.06
48,687
+0.04(+0.36%)
Oct 31, 2017
10.04
10.09
10.00
10.03
57,233
+0.01(+0.05%)
Oct 30, 2017
10.05
10.13
9.981
10.02
76,256
-0.10(-0.97%)
Oct 27, 2017
9.975
10.17
9.960
10.12
204,567
+0.13(+1.29%)
Oct 26, 2017
10.02
10.07
9.950
9.991
26,847
+0.03(+0.26%)
Oct 25, 2017
9.975
10.05
9.950
9.965
40,396
+0.00(+0.00%)
Oct 24, 2017
10.01
10.09
9.955
9.965
97,765
+0.02(+0.15%)
Oct 23, 2017
9.991
9.991
9.945
9.950
42,040
-0.04(-0.41%)
Oct 20, 2017
10.02
10.02
9.909
9.991
82,154
+0.00(+0.00%)
Oct 19, 2017
9.981
9.996
9.873
9.991
27,630
+0.03(+0.31%)
Oct 18, 2017
9.903
9.996
9.893
9.960
56,956
+0.04(+0.41%)
Oct 17, 2017
9.903
9.950
9.893
9.919
32,698
-0.06(-0.57%)
Oct 16, 2017
9.991
10.02
9.878
9.975
32,846
+0.02(+0.21%)
Oct 13, 2017
10.06
10.06
9.837
9.955
48,698
-0.07(-0.67%)
Oct 12, 2017
10.10
10.21
10.00
10.02
61,675
-0.07(-0.66%)
Oct 11, 2017
10.08
10.14
10.04
10.09
81,510
+0.01(+0.05%)
Oct 10, 2017
10.02
10.08
9.914
10.08
50,786
+0.09(+0.87%)
Oct 09, 2017
10.02
10.12
9.945
9.996
32,192
-0.02(-0.21%)
Oct 06, 2017
9.911
10.02
9.881
10.02
25,727
-0.02(-0.15%)
Oct 05, 2017
9.950
10.09
9.950
10.03
34,449
+0.04(+0.36%)
Oct 04, 2017
9.975
10.02
9.842
9.996
59,560
-0.01(-0.10%)
Oct 03, 2017
9.898
10.02
9.879
10.01
105,957
+0.16(+1.67%)
Oct 02, 2017
9.713
9.869
9.410
9.842
125,302
+0.17(+1.81%)
Sep 29, 2017
9.663
9.770
9.663
9.667
58,091
-0.11(-1.16%)
Sep 28, 2017
9.685
9.801
9.621
9.780
46,893
+0.02(+0.16%)
Sep 27, 2017
9.497
9.837
9.497
9.765
120,155
+0.27(+2.81%)
Sep 26, 2017
9.533
9.533
9.467
9.497
16,377
+0.02(+0.16%)
Sep 25, 2017
9.436
9.554
9.436
9.482
22,596
-0.01(-0.11%)
Sep 22, 2017
9.431
9.533
9.426
9.492
31,879
+0.01(+0.05%)
Sep 21, 2017
9.441
9.503
9.405
9.487
24,483
+0.10(+1.04%)
Sep 20, 2017
9.251
9.395
9.194
9.390
49,315
+0.10(+1.11%)
Sep 19, 2017
9.328
9.328
9.205
9.287
40,857
-0.04(-0.44%)
Sep 18, 2017
9.169
9.384
9.151
9.328
32,908
+0.13(+1.40%)
Sep 15, 2017
9.071
9.225
9.004
9.199
302,937
+0.15(+1.65%)
Sep 14, 2017
8.948
9.148
8.948
9.050
37,948
-0.01(-0.06%)
Sep 13, 2017
8.963
9.163
8.351
9.056
33,533
+0.03(+0.34%)
Sep 12, 2017
8.906
9.127
8.850
9.025
58,139
+0.10(+1.15%)
Sep 11, 2017
8.691
8.937
8.691
8.922
92,984
+0.36(+4.20%)
Sep 08, 2017
8.223
8.583
8.180
8.562
129,230
+0.22(+2.65%)
Sep 07, 2017
8.680
8.680
8.254
8.341
176,989
-0.30(-3.45%)
Sep 06, 2017
8.747
8.829
8.526
8.639
110,452
-0.11(-1.23%)
Sep 05, 2017
8.824
8.824
8.634
8.747
146,349
-0.01(-0.06%)
Sep 01, 2017
8.840
8.922
8.295
8.752
153,235
-0.08(-0.93%)
Aug 31, 2017
8.927
8.950
8.799
8.835
66,271
-0.11(-1.21%)
Aug 30, 2017
8.932
8.994
8.912
8.942
54,781
+0.00(+0.00%)
Aug 29, 2017
8.968
9.014
8.891
8.942
42,441
-0.07(-0.80%)
Aug 28, 2017
8.953
9.066
8.953
9.014
42,900
+0.01(+0.06%)
Aug 25, 2017
9.056
8.948
9.009
46,568
-0.05(-0.51%)
Aug 24, 2017
9.025
9.071
8.973
9.056
85,046
+0.04(+0.46%)
Aug 23, 2017
9.020
9.091
8.994
9.014
28,003
-0.10(-1.07%)
Aug 22, 2017
9.081
9.158
9.081
9.112
27,240
+0.09(+1.03%)
Aug 21, 2017
9.189
9.215
8.917
9.020
104,237
-0.21(-2.23%)
Aug 18, 2017
9.179
9.312
9.179
9.225
74,147
+0.01(+0.06%)
Aug 17, 2017
9.379
9.379
9.184
9.220
83,335
-0.21(-2.23%)
Aug 16, 2017
9.477
9.523
9.356
9.431
52,290
-0.01(-0.11%)
Aug 15, 2017
9.703
9.703
9.415
9.441
20,901
-0.25(-2.60%)
Aug 14, 2017
9.462
9.785
9.462
9.693
63,257
+0.28(+2.95%)
Aug 11, 2017
9.482
9.580
9.405
9.415
56,336
-0.10(-1.03%)
Aug 10, 2017
9.713
9.724
9.492
9.513
57,182
-0.23(-2.37%)
Aug 09, 2017
9.713
9.765
9.693
9.744
40,448
-0.04(-0.42%)
Aug 08, 2017
9.724
9.906
9.724
9.785
102,380
+0.00(+0.00%)
Aug 07, 2017
9.801
9.869
9.775
9.785
45,461
-0.08(-0.78%)
Aug 04, 2017
9.837
9.934
9.796
9.862
65,819
+0.03(+0.26%)
Aug 03, 2017
9.912
9.912
9.806
9.837
38,890
-0.07(-0.73%)
Aug 02, 2017
9.981
9.981
9.898
9.909
21,325
-0.10(-1.03%)
Aug 01, 2017
9.939
10.05
9.898
10.01
30,663
+0.05(+0.52%)
Jul 31, 2017
10.05
10.09
9.960
9.960
26,719
-0.08(-0.82%)
Jul 28, 2017
9.960
10.06
9.934
10.04
37,242
+0.05(+0.51%)
Jul 27, 2017
10.14
10.14
9.713
9.991
57,770
-0.14(-1.37%)
Jul 26, 2017
10.04
10.23
10.02
10.13
79,097
+0.11(+1.08%)
Jul 25, 2017
9.996
10.07
9.950
10.02
139,253
+0.04(+0.41%)
Jul 24, 2017
9.955
10.06
9.898
9.981
92,751
+0.00(+0.00%)
Jul 21, 2017
10.06
10.06
9.873
9.981
114,217
+0.03(+0.26%)
Jul 20, 2017
10.01
10.02
9.939
9.955
16,951
-0.07(-0.67%)
Jul 19, 2017
9.970
10.12
9.925
10.02
80,535
+0.01(+0.05%)
Jul 18, 2017
9.934
10.02
9.811
10.02
68,020
+0.01(+0.05%)
Jul 17, 2017
9.981
10.03
9.914
10.01
69,841
+0.02(+0.21%)
Jul 14, 2017
10.07
10.08
9.981
9.991
27,556
-0.15(-1.52%)
Jul 13, 2017
10.18
10.23
10.10
10.14
28,412
-0.08(-0.80%)
Jul 12, 2017
10.19
10.23
10.15
10.23
53,018
+0.08(+0.81%)
Jul 11, 2017
10.23
10.28
10.07
10.14
73,034
-0.06(-0.60%)
Jul 10, 2017
10.25
10.29
10.20
10.21
58,095
-0.08(-0.75%)
Jul 07, 2017
10.26
10.32
10.23
10.28
82,644
+0.02(+0.15%)
Jul 06, 2017
10.21
10.31
10.21
10.27
81,816
-0.01(-0.05%)
Jul 05, 2017
10.17
10.28
10.17
10.27
205,106
+0.03(+0.30%)
Jul 03, 2017
10.23
10.28
10.20
10.24
103,439
-0.02(-0.15%)
Jun 30, 2017
10.59
10.59
10.20
10.26
104,922
-0.32(-3.06%)
Jun 29, 2017
10.78
10.79
10.32
10.58
57,892
-0.09(-0.87%)
Jun 28, 2017
10.49
10.73
10.47
10.67
47,570
+0.21(+1.96%)
Jun 27, 2017
10.42
10.50
10.39
10.47
37,835
+0.03(+0.30%)
Jun 26, 2017
10.33
10.48
10.29
10.44
34,971
+0.05(+0.49%)
Jun 23, 2017
10.12
10.44
10.02
10.39
758,753
+0.27(+2.64%)
Jun 22, 2017
10.17
10.18
9.993
10.12
38,929
-0.03(-0.30%)
Jun 21, 2017
10.19
10.48
10.15
10.15
63,187
-0.01(-0.10%)
Jun 20, 2017
10.28
10.30
10.16
10.16
44,768
-0.17(-1.69%)
Jun 19, 2017
10.48
10.50
10.24
10.34
56,633
-0.15(-1.47%)
Jun 16, 2017
10.11
10.69
10.11
10.49
782,949
+0.25(+2.46%)
Jun 15, 2017
10.13
10.28
10.13
10.24
46,484
-0.02(-0.15%)
Jun 14, 2017
10.33
10.33
10.16
10.25
54,415
+0.01(+0.05%)
Jun 13, 2017
10.78
10.87
10.14
10.25
206,116
-0.48(-4.50%)
Jun 12, 2017
11.36
11.46
10.64
10.73
91,286
-0.60(-5.31%)
Jun 09, 2017
10.86
11.44
10.73
11.33
124,846
+0.44(+4.01%)
Jun 08, 2017
10.32
10.95
10.16
10.90
110,121
+0.62(+6.05%)
Jun 07, 2017
10.42
10.43
10.21
10.27
37,098
-0.08(-0.74%)
Jun 06, 2017
10.21
10.43
10.13
10.35
32,924
+0.09(+0.90%)
Jun 05, 2017
10.49
10.63
10.13
10.26
46,142
-0.34(-3.25%)
Jun 02, 2017
10.29
11.14
10.29
10.60
115,880
+0.26(+2.53%)
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.