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
1-800-Flowers.com
(NQ:
FLWS
)
9.680
+0.200 (+2.11%)
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, 2016
8.150
8.190
7.940
8.060
374,949
-0.10(-1.23%)
May 27, 2016
7.690
8.160
8.160
8.160
333,600
+0.45(+5.84%)
May 26, 2016
7.640
7.890
7.598
7.710
169,317
+0.14(+1.85%)
May 25, 2016
7.750
7.810
7.540
7.570
191,194
-0.19(-2.45%)
May 24, 2016
7.580
7.800
7.230
7.760
237,209
+0.21(+2.78%)
May 23, 2016
7.500
7.660
7.490
7.550
128,625
+0.06(+0.80%)
May 20, 2016
7.330
7.550
7.330
7.490
138,305
+0.20(+2.74%)
May 19, 2016
7.340
7.450
7.190
7.290
197,231
-0.11(-1.49%)
May 18, 2016
7.390
7.600
7.340
7.400
237,486
-0.05(-0.67%)
May 17, 2016
7.550
7.637
7.360
7.450
241,054
-0.09(-1.19%)
May 16, 2016
7.500
7.610
7.390
7.540
165,849
+0.09(+1.21%)
May 13, 2016
7.420
7.540
7.360
7.450
155,814
-0.09(-1.19%)
May 12, 2016
7.620
7.660
7.404
7.540
210,302
-0.08(-1.05%)
May 11, 2016
7.790
7.790
7.590
7.620
177,038
-0.18(-2.31%)
May 10, 2016
7.970
7.970
7.650
7.800
243,009
-0.17(-2.13%)
May 09, 2016
7.640
8.030
7.520
7.970
449,205
+0.48(+6.41%)
May 06, 2016
7.520
7.620
7.360
7.490
193,971
-0.06(-0.79%)
May 05, 2016
7.550
7.650
7.500
7.550
293,449
+0.02(+0.27%)
May 04, 2016
7.670
7.690
7.460
7.530
327,771
-0.16(-2.08%)
May 03, 2016
7.640
7.780
7.500
7.690
354,884
+0.02(+0.26%)
May 02, 2016
7.900
7.900
7.650
7.670
425,143
-0.18(-2.29%)
Apr 29, 2016
7.690
7.960
7.690
7.850
312,786
+0.16(+2.08%)
Apr 28, 2016
8.000
8.010
7.680
7.690
385,940
-0.38(-4.71%)
Apr 27, 2016
8.090
8.190
7.960
8.070
284,258
-0.04(-0.49%)
Apr 26, 2016
8.000
8.130
7.510
8.110
550,179
+0.11(+1.37%)
Apr 25, 2016
7.990
8.050
7.800
8.000
288,913
+0.02(+0.25%)
Apr 22, 2016
7.620
8.010
7.620
7.980
328,594
+0.36(+4.72%)
Apr 21, 2016
7.740
7.890
7.610
7.620
189,283
-0.10(-1.36%)
Apr 20, 2016
7.620
7.770
7.545
7.725
114,095
+0.09(+1.25%)
Apr 19, 2016
7.810
7.810
7.519
7.630
211,424
-0.13(-1.68%)
Apr 18, 2016
7.740
7.860
7.580
7.760
207,884
+0.04(+0.52%)
Apr 15, 2016
7.600
7.800
7.540
7.720
124,724
+0.10(+1.31%)
Apr 14, 2016
7.650
7.760
7.510
7.620
148,528
-0.04(-0.52%)
Apr 13, 2016
7.480
7.710
7.455
7.660
219,521
+0.19(+2.54%)
Apr 12, 2016
7.200
7.510
7.130
7.470
291,874
+0.24(+3.32%)
Apr 11, 2016
7.350
7.460
7.205
7.230
202,944
-0.08(-1.09%)
Apr 08, 2016
7.450
7.520
7.210
7.310
178,743
-0.05(-0.68%)
Apr 07, 2016
7.580
7.725
7.350
7.360
246,573
-0.25(-3.29%)
Apr 06, 2016
7.660
7.770
7.545
7.610
248,845
-0.02(-0.26%)
Apr 05, 2016
7.800
7.830
7.470
7.630
350,461
-0.26(-3.30%)
Apr 04, 2016
7.800
8.120
7.790
7.890
275,755
+0.10(+1.28%)
Apr 01, 2016
7.860
7.950
7.710
7.790
270,699
-0.09(-1.14%)
Mar 31, 2016
7.670
7.980
7.624
7.880
371,744
+0.24(+3.14%)
Mar 30, 2016
7.290
7.710
7.140
7.640
491,026
+0.44(+6.11%)
Mar 29, 2016
7.360
7.380
6.740
7.200
929,531
-0.25(-3.36%)
Mar 28, 2016
7.800
7.800
7.425
7.450
178,910
-0.33(-4.24%)
Mar 24, 2016
7.150
7.780
7.780
7.780
411,800
+0.56(+7.76%)
Mar 23, 2016
7.460
7.530
7.195
7.220
300,906
-0.29(-3.86%)
Mar 22, 2016
7.630
7.670
7.410
7.510
218,304
-0.12(-1.57%)
Mar 21, 2016
7.640
7.680
7.500
7.630
317,660
-0.02(-0.26%)
Mar 18, 2016
7.930
7.960
7.500
7.650
394,595
-0.28(-3.53%)
Mar 17, 2016
7.820
7.990
7.660
7.930
264,185
+0.08(+1.02%)
Mar 16, 2016
7.710
7.895
7.630
7.850
230,480
+0.09(+1.16%)
Mar 15, 2016
7.820
7.970
7.660
7.760
237,578
-0.07(-0.89%)
Mar 14, 2016
8.010
8.070
7.810
7.830
303,700
-0.23(-2.85%)
Mar 11, 2016
8.060
8.090
7.755
8.060
418,231
+0.03(+0.37%)
Mar 10, 2016
8.110
8.150
7.880
8.030
310,042
+0.00(+0.00%)
Mar 09, 2016
7.990
8.059
7.730
8.030
274,906
+0.11(+1.39%)
Mar 08, 2016
8.080
8.150
7.830
7.920
348,477
-0.23(-2.82%)
Mar 07, 2016
8.050
8.230
7.736
8.150
408,331
+0.15(+1.88%)
Mar 04, 2016
7.540
8.030
7.470
8.000
703,223
+0.46(+6.10%)
Mar 03, 2016
8.150
8.175
7.410
7.540
852,210
-0.65(-7.94%)
Mar 02, 2016
8.060
8.400
7.860
8.190
764,672
+0.19(+2.37%)
Mar 01, 2016
7.800
8.000
7.500
8.000
432,853
+0.19(+2.43%)
Feb 29, 2016
8.120
8.170
7.800
7.810
467,517
-0.37(-4.52%)
Feb 26, 2016
7.990
8.200
7.950
8.180
276,674
+0.22(+2.76%)
Feb 25, 2016
8.110
8.190
7.830
7.960
287,849
-0.15(-1.85%)
Feb 24, 2016
7.990
8.240
7.910
8.110
214,237
+0.05(+0.62%)
Feb 23, 2016
8.030
8.140
8.000
8.060
294,342
+0.03(+0.37%)
Feb 22, 2016
8.150
8.180
7.850
8.030
401,441
-0.11(-1.35%)
Feb 19, 2016
8.240
8.290
8.130
8.140
289,608
-0.14(-1.69%)
Feb 18, 2016
8.060
8.420
7.960
8.280
478,758
+0.21(+2.60%)
Feb 17, 2016
7.910
8.360
7.900
8.070
428,754
+0.22(+2.80%)
Feb 16, 2016
7.550
7.880
7.540
7.850
327,224
+0.32(+4.25%)
Feb 12, 2016
7.660
7.530
7.530
7.530
397,600
-0.07(-0.92%)
Feb 11, 2016
7.500
7.840
7.450
7.600
479,400
-0.01(-0.13%)
Feb 10, 2016
7.250
7.980
7.190
7.610
488,748
+0.43(+5.99%)
Feb 09, 2016
7.010
7.370
7.010
7.180
379,704
+0.09(+1.27%)
Feb 08, 2016
7.470
7.550
7.060
7.090
416,413
-0.43(-5.72%)
Feb 05, 2016
7.760
7.960
7.460
7.520
406,032
-0.27(-3.47%)
Feb 04, 2016
7.530
7.840
7.330
7.790
452,107
+0.24(+3.18%)
Feb 03, 2016
7.490
7.870
7.480
7.550
651,544
+0.14(+1.89%)
Feb 02, 2016
7.180
7.890
7.130
7.410
755,093
+0.10(+1.37%)
Feb 01, 2016
7.120
7.500
6.930
7.310
806,343
+0.20(+2.89%)
Jan 29, 2016
6.380
7.110
6.290
7.105
1,197,388
+0.78(+12.24%)
Jan 28, 2016
6.310
7.499
6.105
6.330
1,511,406
-0.66(-9.44%)
Jan 27, 2016
6.980
7.111
6.880
6.990
383,372
-0.06(-0.85%)
Jan 26, 2016
6.990
7.160
6.930
7.050
255,806
+0.07(+1.00%)
Jan 25, 2016
7.010
7.150
6.830
6.980
402,299
-0.03(-0.43%)
Jan 22, 2016
6.900
7.210
6.900
7.010
312,740
+0.17(+2.49%)
Jan 21, 2016
6.960
7.070
6.750
6.840
368,207
-0.03(-0.36%)
Jan 20, 2016
6.480
6.910
6.310
6.865
516,402
+0.28(+4.17%)
Jan 19, 2016
6.730
6.825
6.500
6.590
393,713
-0.09(-1.35%)
Jan 15, 2016
6.550
6.680
6.680
6.680
317,800
-0.07(-1.04%)
Jan 14, 2016
6.420
6.900
6.385
6.750
331,023
+0.30(+4.65%)
Jan 13, 2016
6.590
6.690
6.360
6.450
498,317
-0.15(-2.27%)
Jan 12, 2016
7.060
7.130
6.500
6.600
340,447
-0.35(-5.04%)
Jan 11, 2016
6.910
7.045
6.700
6.950
327,388
+0.12(+1.76%)
Jan 08, 2016
7.120
7.250
6.790
6.830
303,445
-0.29(-4.07%)
Jan 07, 2016
7.000
7.230
6.950
7.120
649,363
-0.06(-0.84%)
Jan 06, 2016
7.150
7.290
7.100
7.180
211,954
-0.06(-0.83%)
Jan 05, 2016
7.100
7.280
6.960
7.240
294,157
+0.17(+2.40%)
Jan 04, 2016
7.180
7.200
6.670
7.070
692,892
-0.21(-2.88%)
Dec 31, 2015
7.200
7.280
7.280
7.280
293,500
+0.17(+2.39%)
Dec 30, 2015
7.250
7.390
7.100
7.110
300,343
-0.13(-1.80%)
Dec 29, 2015
7.150
7.250
6.970
7.240
375,610
+0.09(+1.26%)
Dec 28, 2015
7.350
7.360
7.120
7.150
413,761
-0.17(-2.32%)
Dec 24, 2015
7.230
7.320
7.320
7.320
259,400
+0.06(+0.83%)
Dec 23, 2015
7.460
7.470
7.210
7.260
566,062
-0.12(-1.63%)
Dec 22, 2015
7.680
7.730
7.340
7.380
354,187
-0.32(-4.16%)
Dec 21, 2015
7.860
7.885
7.600
7.700
163,878
-0.06(-0.77%)
Dec 18, 2015
7.940
8.050
7.680
7.760
485,688
-0.18(-2.27%)
Dec 17, 2015
8.500
8.600
7.900
7.940
366,555
-0.49(-5.81%)
Dec 16, 2015
8.080
8.460
8.050
8.430
175,344
+0.39(+4.85%)
Dec 15, 2015
7.880
8.090
7.755
8.040
207,453
+0.22(+2.81%)
Dec 14, 2015
7.840
8.130
7.570
7.820
344,211
-0.05(-0.64%)
Dec 11, 2015
8.250
8.320
7.870
7.870
212,237
-0.43(-5.18%)
Dec 10, 2015
8.220
8.740
8.220
8.300
187,416
+0.04(+0.48%)
Dec 09, 2015
8.440
8.560
8.200
8.260
253,549
-0.22(-2.59%)
Dec 08, 2015
8.440
8.760
8.400
8.480
466,896
-0.05(-0.59%)
Dec 07, 2015
8.120
8.720
8.040
8.530
633,520
+0.45(+5.57%)
Dec 04, 2015
8.090
8.114
7.950
8.080
350,620
-0.02(-0.25%)
Dec 03, 2015
7.720
8.170
7.630
8.100
791,716
+0.43(+5.61%)
Dec 02, 2015
7.700
7.910
7.660
7.670
526,379
-0.01(-0.13%)
Dec 01, 2015
8.000
8.050
7.610
7.680
481,402
-0.05(-0.65%)
Nov 30, 2015
7.890
8.020
7.680
7.730
418,332
-0.12(-1.53%)
Nov 27, 2015
7.870
7.940
7.710
7.850
99,308
-0.04(-0.51%)
Nov 25, 2015
7.780
7.890
7.890
7.890
288,000
+0.08(+1.02%)
Nov 24, 2015
7.740
7.890
7.600
7.810
290,740
+0.11(+1.43%)
Nov 23, 2015
7.720
7.860
7.570
7.700
567,653
+0.05(+0.65%)
Nov 20, 2015
7.270
7.670
7.230
7.650
961,678
+0.49(+6.84%)
Nov 19, 2015
6.920
7.250
6.880
7.160
487,576
+0.29(+4.22%)
Nov 18, 2015
6.880
7.000
6.805
6.870
605,196
-0.01(-0.15%)
Nov 17, 2015
7.170
7.320
6.800
6.880
735,640
-0.24(-3.37%)
Nov 16, 2015
7.500
7.610
6.795
7.120
1,344,141
-0.42(-5.57%)
Nov 13, 2015
7.930
7.970
7.450
7.540
800,573
-0.46(-5.75%)
Nov 12, 2015
8.250
8.510
8.000
8.000
410,828
-0.33(-3.96%)
Nov 11, 2015
8.750
8.980
8.330
8.330
437,462
-0.37(-4.25%)
Nov 10, 2015
9.090
9.290
8.665
8.700
381,518
-0.42(-4.61%)
Nov 09, 2015
9.490
9.530
9.100
9.120
382,569
-0.34(-3.59%)
Nov 06, 2015
9.450
9.600
9.410
9.460
284,196
-0.05(-0.53%)
Nov 05, 2015
9.410
9.807
9.310
9.510
436,107
+0.11(+1.17%)
Nov 04, 2015
10.45
10.62
9.400
9.400
469,503
-0.99(-9.53%)
Nov 03, 2015
10.11
10.88
9.190
10.39
579,078
-0.05(-0.48%)
Nov 02, 2015
9.920
10.58
9.860
10.44
332,919
+0.51(+5.14%)
Oct 30, 2015
9.950
10.14
9.870
9.930
144,762
+0.01(+0.10%)
Oct 29, 2015
10.11
10.20
9.860
9.920
210,210
-0.26(-2.55%)
Oct 28, 2015
9.710
10.19
9.590
10.18
240,650
+0.52(+5.38%)
Oct 27, 2015
9.660
9.940
9.510
9.660
241,152
+0.00(+0.00%)
Oct 26, 2015
9.720
9.890
9.585
9.660
129,371
-0.15(-1.53%)
Oct 23, 2015
9.740
9.850
9.605
9.810
197,833
+0.19(+1.98%)
Oct 22, 2015
9.430
9.680
9.430
9.620
157,333
+0.22(+2.34%)
Oct 21, 2015
9.730
9.730
9.400
9.400
223,543
-0.27(-2.79%)
Oct 20, 2015
9.820
9.950
9.570
9.670
167,644
-0.18(-1.83%)
Oct 19, 2015
9.610
10.00
9.610
9.850
181,108
+0.21(+2.18%)
Oct 16, 2015
9.580
9.730
9.470
9.640
173,332
+0.10(+1.05%)
Oct 15, 2015
9.400
9.590
9.160
9.540
279,929
+0.15(+1.60%)
Oct 14, 2015
9.500
9.580
9.330
9.390
189,996
-0.12(-1.26%)
Oct 13, 2015
9.590
9.710
9.500
9.510
287,166
-0.08(-0.83%)
Oct 12, 2015
9.900
9.970
9.560
9.590
217,331
-0.30(-3.03%)
Oct 09, 2015
10.09
10.14
9.880
9.890
153,152
-0.21(-2.08%)
Oct 08, 2015
9.810
10.14
9.720
10.10
144,708
+0.30(+3.06%)
Oct 07, 2015
9.900
9.960
9.500
9.800
492,861
-0.09(-0.91%)
Oct 06, 2015
10.30
10.32
9.730
9.890
364,149
-0.36(-3.51%)
Oct 05, 2015
10.00
10.28
9.930
10.25
492,506
+0.45(+4.59%)
Oct 02, 2015
9.140
9.800
9.090
9.800
323,236
+0.59(+6.41%)
Oct 01, 2015
9.150
9.260
8.910
9.210
361,297
+0.11(+1.21%)
Sep 30, 2015
8.960
9.250
8.935
9.100
541,462
+0.20(+2.25%)
Sep 29, 2015
8.700
8.985
8.620
8.900
441,206
+0.20(+2.30%)
Sep 28, 2015
8.740
8.780
8.650
8.700
393,709
-0.04(-0.46%)
Sep 25, 2015
8.820
8.820
8.690
8.740
409,837
-0.02(-0.23%)
Sep 24, 2015
8.450
8.785
8.300
8.760
309,430
+0.24(+2.82%)
Sep 23, 2015
8.530
8.610
8.440
8.520
339,284
+0.00(+0.00%)
Sep 22, 2015
8.470
8.575
8.400
8.520
324,376
+0.02(+0.24%)
Sep 21, 2015
8.930
8.930
8.460
8.500
314,918
-0.35(-3.95%)
Sep 18, 2015
8.370
8.880
8.370
8.850
609,030
+0.34(+4.00%)
Sep 17, 2015
8.590
8.640
8.450
8.510
279,040
-0.06(-0.70%)
Sep 16, 2015
8.500
8.600
8.400
8.570
258,442
+0.11(+1.30%)
Sep 15, 2015
8.520
8.641
8.420
8.460
405,671
-0.02(-0.24%)
Sep 14, 2015
8.450
8.530
8.380
8.480
198,175
+0.07(+0.83%)
Sep 11, 2015
8.450
8.540
8.290
8.410
297,210
-0.09(-1.06%)
Sep 10, 2015
8.470
8.570
8.374
8.500
229,017
+0.03(+0.35%)
Sep 09, 2015
8.480
8.530
8.330
8.470
345,300
+0.03(+0.36%)
Sep 08, 2015
8.570
8.730
8.270
8.440
443,416
-0.12(-1.40%)
Sep 04, 2015
8.680
8.560
8.560
8.560
367,300
-0.26(-2.95%)
Sep 03, 2015
8.520
8.820
8.450
8.820
505,025
+0.27(+3.16%)
Sep 02, 2015
8.590
8.680
8.340
8.550
350,881
+0.15(+1.79%)
Sep 01, 2015
8.230
8.560
7.920
8.400
602,358
+0.01(+0.12%)
Aug 31, 2015
8.830
8.870
8.260
8.390
962,478
-0.52(-5.84%)
Aug 28, 2015
8.370
8.920
8.335
8.910
1,026,958
+0.48(+5.69%)
Aug 27, 2015
8.490
9.030
7.960
8.430
2,067,723
-1.17(-12.19%)
Aug 26, 2015
9.620
9.710
9.060
9.600
611,570
+0.22(+2.35%)
Aug 25, 2015
9.630
9.630
9.140
9.380
314,196
+0.12(+1.30%)
Aug 24, 2015
8.690
9.385
8.370
9.260
385,459
-0.10(-1.07%)
Aug 21, 2015
9.250
9.620
9.140
9.360
355,324
-0.09(-0.95%)
Aug 20, 2015
9.610
9.685
9.450
9.450
308,333
-0.29(-2.93%)
Aug 19, 2015
9.640
9.900
9.470
9.735
262,906
-0.01(-0.05%)
Aug 18, 2015
9.730
9.797
9.616
9.740
220,462
+0.00(+0.00%)
Aug 17, 2015
9.490
9.755
9.410
9.740
154,856
+0.18(+1.88%)
Aug 14, 2015
9.210
9.570
9.200
9.560
203,020
+0.33(+3.58%)
Aug 13, 2015
9.160
9.340
9.055
9.230
211,658
+0.09(+0.98%)
Aug 12, 2015
9.310
9.350
8.980
9.140
345,912
-0.36(-3.79%)
Aug 11, 2015
9.510
9.800
9.420
9.500
213,275
-0.15(-1.61%)
Aug 10, 2015
9.630
9.704
9.420
9.655
202,077
+0.02(+0.26%)
Aug 07, 2015
9.680
9.810
9.415
9.630
350,425
-0.07(-0.72%)
Aug 06, 2015
9.760
9.830
9.574
9.700
216,790
-0.06(-0.61%)
Aug 05, 2015
9.750
9.880
9.620
9.760
230,216
+0.13(+1.35%)
Aug 04, 2015
9.810
9.940
9.590
9.630
183,527
-0.20(-2.03%)
Aug 03, 2015
9.910
10.06
9.701
9.830
254,723
-0.12(-1.21%)
Jul 31, 2015
10.14
10.32
9.920
9.950
242,245
-0.15(-1.49%)
Jul 30, 2015
10.20
10.42
10.08
10.10
200,553
-0.12(-1.17%)
Jul 29, 2015
9.920
10.26
9.880
10.22
267,201
+0.29(+2.92%)
Jul 28, 2015
9.990
9.990
9.600
9.930
268,137
+0.01(+0.10%)
Jul 27, 2015
10.01
10.01
9.660
9.920
269,394
-0.08(-0.80%)
Jul 24, 2015
10.42
10.46
9.860
10.00
272,720
-0.39(-3.75%)
Jul 23, 2015
10.78
10.84
10.32
10.39
261,823
-0.39(-3.62%)
Jul 22, 2015
10.56
10.82
10.56
10.78
338,183
+0.13(+1.22%)
Jul 21, 2015
10.68
10.82
10.55
10.65
280,132
-0.05(-0.47%)
Jul 20, 2015
10.64
10.83
10.59
10.70
374,590
+0.07(+0.66%)
Jul 17, 2015
10.84
10.89
10.60
10.63
232,743
-0.17(-1.57%)
Jul 16, 2015
10.66
10.89
10.48
10.80
357,321
+0.27(+2.56%)
Jul 15, 2015
10.56
10.71
10.46
10.53
332,944
-0.07(-0.66%)
Jul 14, 2015
10.41
10.71
10.33
10.60
236,133
+0.17(+1.63%)
Jul 13, 2015
10.41
10.50
10.29
10.43
268,065
+0.07(+0.68%)
Jul 10, 2015
10.29
10.36
10.19
10.36
198,980
+0.21(+2.07%)
Jul 09, 2015
9.910
10.19
9.904
10.15
550,012
+0.40(+4.10%)
Jul 08, 2015
10.23
10.36
9.750
9.750
501,303
-0.55(-5.34%)
Jul 07, 2015
10.45
10.45
10.18
10.30
632,755
-0.16(-1.53%)
Jul 06, 2015
10.32
10.48
10.19
10.46
342,969
+0.02(+0.19%)
Jul 02, 2015
10.45
10.44
10.44
10.44
288,800
+0.01(+0.10%)
Jul 01, 2015
10.61
10.69
10.33
10.43
353,585
-0.03(-0.29%)
Jun 30, 2015
10.18
10.62
10.00
10.46
1,159,282
+0.41(+4.08%)
Jun 29, 2015
10.28
10.36
10.03
10.05
315,393
-0.33(-3.18%)
Jun 26, 2015
10.44
10.51
10.23
10.38
1,161,522
-0.06(-0.57%)
Jun 25, 2015
10.51
10.57
10.32
10.44
274,649
-0.07(-0.67%)
Jun 24, 2015
10.49
10.63
10.21
10.51
388,614
+0.02(+0.19%)
Jun 23, 2015
10.41
10.50
10.32
10.49
453,515
+0.10(+0.96%)
Jun 22, 2015
10.60
10.73
10.26
10.39
311,684
-0.20(-1.89%)
Jun 19, 2015
10.72
10.73
10.51
10.59
324,119
-0.12(-1.12%)
Jun 18, 2015
10.30
10.95
10.28
10.71
664,059
+0.44(+4.28%)
Jun 17, 2015
10.11
10.32
9.995
10.27
400,740
+0.15(+1.48%)
Jun 16, 2015
10.12
10.23
9.900
10.12
272,302
+0.01(+0.10%)
Jun 15, 2015
9.900
10.25
9.720
10.11
377,575
+0.16(+1.61%)
Jun 12, 2015
9.940
10.05
9.875
9.950
342,445
+0.00(+0.00%)
Jun 11, 2015
10.16
10.24
9.890
9.950
272,511
-0.24(-2.36%)
Jun 10, 2015
9.940
10.61
9.880
10.19
588,475
+0.32(+3.24%)
Jun 09, 2015
9.760
9.880
9.630
9.870
410,999
+0.12(+1.23%)
Jun 08, 2015
9.510
9.760
9.460
9.750
537,107
+0.15(+1.56%)
Jun 05, 2015
9.580
9.620
9.420
9.600
258,081
-0.03(-0.31%)
Jun 04, 2015
9.700
9.810
9.500
9.630
323,689
-0.16(-1.63%)
Jun 03, 2015
9.510
9.820
9.430
9.790
364,649
+0.29(+3.05%)
Jun 02, 2015
9.560
9.610
9.360
9.500
692,547
-0.14(-1.45%)
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.