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
Almaden Minerals
(TSX:
AMM
)
0.1500
-0.0100 (-6.25%)
Streaming Delayed Price
Updated: 10:07 AM EDT, Jun 3, 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, 2017
1.830
1.840
1.760
1.780
25,800
-0.03(-1.66%)
May 30, 2017
1.820
1.880
1.800
1.810
11,200
-0.07(-3.72%)
May 29, 2017
1.850
1.950
1.800
1.880
20,575
-0.07(-3.59%)
May 26, 2017
1.900
1.950
1.900
1.950
36,805
+0.05(+2.63%)
May 25, 2017
1.680
1.900
1.680
1.900
85,425
+0.22(+13.10%)
May 24, 2017
1.750
1.750
1.680
1.680
10,300
+0.00(+0.00%)
May 23, 2017
1.730
1.790
1.680
1.680
48,440
-0.06(-3.45%)
May 19, 2017
1.780
1.780
1.710
1.740
31,800
-0.03(-1.69%)
May 18, 2017
1.790
1.790
1.740
1.770
43,200
-0.06(-3.28%)
May 17, 2017
1.860
1.910
1.780
1.830
69,050
+0.00(+0.00%)
May 16, 2017
1.910
1.910
1.780
1.830
43,573
-0.01(-0.54%)
May 15, 2017
1.970
2.010
1.780
1.840
81,200
-0.07(-3.66%)
May 12, 2017
1.800
1.930
1.800
1.910
119,922
+0.13(+7.30%)
May 11, 2017
1.760
1.800
1.760
1.780
31,625
+0.02(+1.14%)
May 10, 2017
1.790
1.790
1.720
1.760
142,500
+0.00(+0.00%)
May 09, 2017
1.780
1.820
1.760
1.760
16,520
-0.02(-1.12%)
May 08, 2017
1.840
1.850
1.750
1.780
60,005
-0.06(-3.26%)
May 05, 2017
1.860
1.930
1.840
1.840
61,568
-0.02(-1.08%)
May 04, 2017
1.870
1.950
1.860
1.860
33,875
-0.12(-6.06%)
May 03, 2017
1.930
2.010
1.900
1.980
24,300
+0.03(+1.54%)
May 02, 2017
1.910
1.950
1.910
1.950
39,125
+0.00(+0.00%)
May 01, 2017
2.020
2.020
1.940
1.950
17,171
-0.05(-2.50%)
Apr 28, 2017
2.020
2.080
2.000
2.000
34,115
-0.05(-2.44%)
Apr 27, 2017
2.040
2.080
2.020
2.050
32,218
-0.05(-2.38%)
Apr 26, 2017
2.020
2.150
1.990
2.100
85,975
+0.06(+2.94%)
Apr 25, 2017
2.100
2.100
2.000
2.040
34,500
-0.08(-3.77%)
Apr 24, 2017
2.020
2.130
2.010
2.120
39,650
+0.04(+1.92%)
Apr 21, 2017
2.100
2.130
2.080
2.080
8,000
-0.03(-1.42%)
Apr 20, 2017
1.980
2.110
1.980
2.110
50,923
+0.15(+7.65%)
Apr 19, 2017
2.000
2.130
1.950
1.960
109,109
-0.16(-7.55%)
Apr 18, 2017
2.110
2.150
2.110
2.120
34,317
+0.01(+0.47%)
Apr 17, 2017
2.270
2.280
2.070
2.110
96,099
-0.18(-7.86%)
Apr 13, 2017
2.160
2.330
2.070
2.290
269,255
+0.10(+4.57%)
Apr 12, 2017
2.000
2.260
2.000
2.190
384,926
+0.38(+20.99%)
Apr 11, 2017
1.690
1.850
1.690
1.810
62,970
+0.12(+7.10%)
Apr 10, 2017
1.680
1.700
1.640
1.690
35,500
-0.02(-1.17%)
Apr 07, 2017
1.870
1.870
1.680
1.710
134,485
-0.11(-6.04%)
Apr 06, 2017
1.730
1.850
1.730
1.820
116,112
+0.09(+5.20%)
Apr 05, 2017
1.600
1.760
1.600
1.730
106,158
+0.12(+7.45%)
Apr 04, 2017
1.540
1.620
1.540
1.610
59,817
+0.09(+5.92%)
Apr 03, 2017
1.560
1.600
1.510
1.520
21,000
-0.04(-2.56%)
Mar 31, 2017
1.440
1.570
1.440
1.560
63,950
+0.15(+10.64%)
Mar 30, 2017
1.450
1.450
1.410
1.410
33,504
-0.04(-2.76%)
Mar 29, 2017
1.420
1.450
1.410
1.450
7,750
+0.04(+2.84%)
Mar 28, 2017
1.480
1.480
1.410
1.410
57,104
-0.06(-4.08%)
Mar 27, 2017
1.520
1.520
1.470
1.470
10,400
-0.05(-3.29%)
Mar 24, 2017
1.510
1.520
1.500
1.520
35,410
+0.00(+0.00%)
Mar 23, 2017
1.510
1.520
1.480
1.520
14,489
+0.02(+1.33%)
Mar 22, 2017
1.610
1.640
1.500
1.500
102,995
-0.02(-1.32%)
Mar 21, 2017
1.370
1.540
1.370
1.520
42,300
+0.16(+11.76%)
Mar 20, 2017
1.360
1.360
1.350
1.360
9,200
+0.00(+0.00%)
Mar 17, 2017
1.390
1.410
1.360
1.360
25,700
-0.03(-2.16%)
Mar 16, 2017
1.400
1.410
1.380
1.390
48,450
+0.00(+0.00%)
Mar 15, 2017
1.340
1.400
1.330
1.390
39,500
+0.06(+4.51%)
Mar 14, 2017
1.350
1.370
1.330
1.330
29,800
-0.02(-1.48%)
Mar 13, 2017
1.330
1.370
1.300
1.350
66,695
+0.02(+1.50%)
Mar 10, 2017
1.310
1.330
1.310
1.330
12,940
+0.01(+0.76%)
Mar 09, 2017
1.350
1.350
1.310
1.320
16,905
-0.01(-0.75%)
Mar 08, 2017
1.330
1.350
1.330
1.330
15,208
+0.02(+1.53%)
Mar 07, 2017
1.320
1.340
1.310
1.310
57,205
-0.02(-1.50%)
Mar 06, 2017
1.490
1.490
1.330
1.330
72,800
-0.12(-8.28%)
Mar 03, 2017
1.440
1.490
1.420
1.450
45,887
+0.00(+0.00%)
Mar 02, 2017
1.520
1.560
1.450
1.450
69,255
-0.05(-3.33%)
Mar 01, 2017
1.400
1.500
1.350
1.500
24,160
+0.02(+1.35%)
Feb 28, 2017
1.470
1.490
1.450
1.480
15,700
+0.01(+0.68%)
Feb 27, 2017
1.550
1.590
1.470
1.470
24,875
-0.03(-2.00%)
Feb 24, 2017
1.470
1.540
1.420
1.500
50,824
+0.05(+3.45%)
Feb 23, 2017
1.490
1.510
1.430
1.450
74,520
+0.00(+0.00%)
Feb 22, 2017
1.520
1.520
1.430
1.450
31,760
-0.09(-5.84%)
Feb 21, 2017
1.580
1.580
1.520
1.540
37,813
-0.04(-2.53%)
Feb 17, 2017
1.580
1.580
1.580
0
-0.04(-2.47%)
Feb 16, 2017
1.610
1.630
1.600
1.620
17,275
+0.01(+0.62%)
Feb 15, 2017
1.640
1.640
1.580
1.610
24,425
+0.01(+0.63%)
Feb 14, 2017
1.640
1.670
1.600
1.600
59,366
-0.04(-2.44%)
Feb 13, 2017
1.530
1.650
1.530
1.640
37,861
+0.04(+2.50%)
Feb 10, 2017
1.550
1.600
1.520
1.600
86,862
+0.05(+3.23%)
Feb 09, 2017
1.620
1.620
1.520
1.550
79,469
-0.05(-3.13%)
Feb 08, 2017
1.650
1.700
1.570
1.600
124,441
-0.04(-2.44%)
Feb 07, 2017
1.650
1.660
1.620
1.640
52,100
-0.01(-0.61%)
Feb 06, 2017
1.600
1.670
1.580
1.650
133,828
+0.10(+6.45%)
Feb 03, 2017
1.560
1.590
1.520
1.550
94,750
+0.05(+3.33%)
Feb 02, 2017
1.410
1.540
1.410
1.500
144,611
+0.11(+7.91%)
Feb 01, 2017
1.330
1.400
1.330
1.390
11,200
+0.04(+2.96%)
Jan 31, 2017
1.340
1.350
1.310
1.350
20,100
+0.03(+2.27%)
Jan 30, 2017
1.320
1.340
1.320
1.320
11,091
-0.03(-2.22%)
Jan 27, 2017
1.310
1.350
1.310
1.350
65,758
+0.03(+2.27%)
Jan 26, 2017
1.310
1.340
1.310
1.320
15,200
-0.03(-2.22%)
Jan 25, 2017
1.350
1.350
1.310
1.350
26,525
+0.02(+1.50%)
Jan 24, 2017
1.360
1.360
1.320
1.330
42,850
-0.03(-2.21%)
Jan 23, 2017
1.350
1.360
1.340
1.360
135,979
+0.02(+1.49%)
Jan 20, 2017
1.320
1.350
1.320
1.340
27,521
+0.02(+1.52%)
Jan 19, 2017
1.340
1.340
1.280
1.320
23,668
+0.01(+0.76%)
Jan 18, 2017
1.330
1.360
1.310
1.310
54,688
-0.02(-1.50%)
Jan 17, 2017
1.440
1.440
1.310
1.330
107,254
-0.09(-6.34%)
Jan 16, 2017
1.420
1.450
1.410
1.420
15,176
+0.03(+2.16%)
Jan 13, 2017
1.340
1.390
1.320
1.390
91,100
+0.07(+5.30%)
Jan 12, 2017
1.380
1.390
1.320
1.320
29,500
-0.06(-4.35%)
Jan 11, 2017
1.350
1.400
1.310
1.380
56,460
+0.04(+2.99%)
Jan 10, 2017
1.330
1.360
1.330
1.340
81,530
+0.02(+1.52%)
Jan 09, 2017
1.340
1.370
1.320
1.320
75,401
+0.00(+0.00%)
Jan 06, 2017
1.330
1.340
1.270
1.320
61,798
-0.02(-1.49%)
Jan 05, 2017
1.350
1.350
1.330
1.340
234,615
+0.04(+3.08%)
Jan 04, 2017
1.350
1.360
1.290
1.300
46,780
-0.05(-3.70%)
Jan 03, 2017
1.330
1.450
1.320
1.350
57,363
+0.04(+3.05%)
Dec 30, 2016
1.310
1.310
1.310
0
-0.08(-5.76%)
Dec 29, 2016
1.350
1.430
1.350
1.390
81,800
+0.05(+3.73%)
Dec 28, 2016
1.260
1.350
1.250
1.340
67,965
+0.09(+7.20%)
Dec 23, 2016
1.250
1.250
1.250
0
+0.12(+11.11%)
Dec 22, 2016
1.110
1.130
1.110
1.125
21,900
+0.01(+1.35%)
Dec 21, 2016
1.120
1.130
1.080
1.110
18,975
+0.01(+0.91%)
Dec 20, 2016
1.050
1.100
1.010
1.100
102,680
+0.03(+2.80%)
Dec 19, 2016
1.100
1.180
1.070
1.070
98,680
-0.16(-13.01%)
Dec 16, 2016
1.220
1.240
1.190
1.230
50,200
-0.02(-1.60%)
Dec 15, 2016
1.450
1.450
1.250
1.250
113,562
-0.16(-11.35%)
Dec 14, 2016
1.480
1.480
1.410
1.410
33,460
-0.06(-4.08%)
Dec 13, 2016
1.560
1.560
1.440
1.470
27,400
-0.02(-1.34%)
Dec 12, 2016
1.530
1.530
1.430
1.490
14,284
+0.05(+3.47%)
Dec 09, 2016
1.600
1.600
1.420
1.440
47,475
-0.10(-6.49%)
Dec 08, 2016
1.490
1.550
1.410
1.540
53,540
+0.05(+3.36%)
Dec 07, 2016
1.470
1.520
1.470
1.490
5,300
+0.01(+0.68%)
Dec 06, 2016
1.510
1.510
1.480
1.480
10,535
+0.01(+0.68%)
Dec 05, 2016
1.420
1.490
1.360
1.470
38,520
+0.05(+3.52%)
Dec 02, 2016
1.440
1.450
1.380
1.420
60,250
+0.03(+2.16%)
Dec 01, 2016
1.450
1.480
1.390
1.390
96,980
-0.06(-4.14%)
Nov 30, 2016
1.480
1.480
1.450
1.450
500
-0.02(-1.36%)
Nov 29, 2016
1.430
1.470
1.400
1.470
25,112
+0.02(+1.38%)
Nov 28, 2016
1.440
1.470
1.440
1.450
14,300
+0.04(+2.84%)
Nov 25, 2016
1.460
1.460
1.410
1.410
21,050
-0.05(-3.42%)
Nov 24, 2016
1.440
1.470
1.430
1.460
6,100
+0.02(+1.39%)
Nov 23, 2016
1.510
1.510
1.410
1.440
18,976
-0.08(-5.26%)
Nov 22, 2016
1.450
1.510
1.440
1.520
22,675
+0.03(+2.01%)
Nov 21, 2016
1.460
1.490
1.460
1.490
1,500
+0.05(+3.47%)
Nov 18, 2016
1.500
1.510
1.430
1.440
20,640
-0.06(-4.00%)
Nov 17, 2016
1.600
1.630
1.500
1.500
53,050
-0.10(-6.25%)
Nov 16, 2016
1.590
1.680
1.590
1.600
63,600
-0.05(-3.03%)
Nov 15, 2016
1.600
1.660
1.600
1.650
98,458
+0.05(+3.12%)
Nov 14, 2016
1.590
1.630
1.520
1.600
68,072
+0.02(+1.27%)
Nov 11, 2016
1.650
1.670
1.500
1.580
54,364
-0.09(-5.39%)
Nov 10, 2016
1.750
1.750
1.670
1.670
22,850
-0.08(-4.57%)
Nov 09, 2016
1.880
1.880
1.720
1.750
25,939
-0.04(-2.23%)
Nov 08, 2016
1.850
1.850
1.770
1.790
12,000
-0.03(-1.65%)
Nov 07, 2016
1.850
1.880
1.820
1.820
21,153
-0.03(-1.62%)
Nov 04, 2016
1.840
1.880
1.810
1.850
33,350
+0.03(+1.65%)
Nov 03, 2016
1.820
1.880
1.810
1.820
24,800
+0.01(+0.55%)
Nov 02, 2016
1.830
1.970
1.810
1.810
81,018
-0.02(-1.09%)
Nov 01, 2016
1.790
1.870
1.790
1.830
128,707
+0.04(+2.23%)
Oct 31, 2016
1.750
1.800
1.750
1.790
38,100
+0.04(+2.29%)
Oct 28, 2016
1.720
1.750
1.720
1.750
11,300
+0.03(+1.74%)
Oct 27, 2016
1.710
1.730
1.700
1.720
44,300
+0.01(+0.58%)
Oct 26, 2016
1.750
1.750
1.700
1.710
31,700
-0.01(-0.58%)
Oct 25, 2016
1.660
1.750
1.650
1.720
50,450
+0.10(+6.17%)
Oct 24, 2016
1.660
1.680
1.620
1.620
10,486
-0.03(-1.82%)
Oct 21, 2016
1.690
1.690
1.640
1.650
24,636
-0.03(-1.79%)
Oct 20, 2016
1.680
1.690
1.640
1.680
30,200
+0.00(+0.00%)
Oct 19, 2016
1.680
1.680
1.660
1.680
32,903
+0.04(+2.44%)
Oct 18, 2016
1.580
1.640
1.580
1.640
31,265
+0.06(+3.80%)
Oct 17, 2016
1.600
1.600
1.580
1.580
22,315
-0.11(-6.51%)
Oct 14, 2016
1.650
1.700
1.580
1.690
34,475
+0.04(+2.42%)
Oct 13, 2016
1.650
1.650
1.600
1.650
38,371
+0.08(+5.10%)
Oct 12, 2016
1.610
1.620
1.560
1.570
31,942
-0.04(-2.48%)
Oct 11, 2016
1.660
1.670
1.590
1.610
30,355
-0.02(-1.23%)
Oct 07, 2016
1.630
1.630
1.630
0
+0.01(+0.62%)
Oct 06, 2016
1.690
1.690
1.600
1.620
76,664
-0.09(-5.26%)
Oct 05, 2016
1.600
1.710
1.580
1.710
135,500
+0.13(+8.23%)
Oct 04, 2016
1.710
1.710
1.580
1.580
62,041
-0.16(-9.20%)
Oct 03, 2016
1.850
1.850
1.730
1.740
18,743
-0.11(-5.95%)
Sep 30, 2016
1.830
1.870
1.830
1.850
37,240
+0.03(+1.65%)
Sep 29, 2016
1.750
1.840
1.750
1.820
12,251
+0.03(+1.68%)
Sep 28, 2016
1.790
1.790
1.750
1.790
23,167
-0.01(-0.56%)
Sep 27, 2016
1.820
1.820
1.750
1.800
85,911
-0.05(-2.70%)
Sep 26, 2016
1.830
1.870
1.820
1.850
47,950
-0.03(-1.60%)
Sep 23, 2016
1.820
1.890
1.820
1.880
84,901
-0.02(-1.05%)
Sep 22, 2016
1.990
2.040
1.900
1.900
18,003
-0.05(-2.56%)
Sep 21, 2016
1.840
1.950
1.830
1.950
27,690
+0.13(+7.14%)
Sep 20, 2016
1.820
1.820
1.820
1.820
4,000
+0.01(+0.55%)
Sep 19, 2016
1.800
1.840
1.760
1.810
12,898
+0.02(+1.12%)
Sep 16, 2016
1.790
1.800
1.780
1.790
14,401
-0.05(-2.72%)
Sep 15, 2016
1.750
1.840
1.740
1.840
21,950
+0.03(+1.66%)
Sep 14, 2016
1.830
1.830
1.750
1.810
16,076
+0.00(+0.00%)
Sep 13, 2016
1.880
1.950
1.780
1.810
21,094
-0.06(-3.21%)
Sep 12, 2016
1.790
1.870
1.750
1.870
28,613
+0.07(+3.89%)
Sep 09, 2016
2.000
2.000
1.800
1.800
150,682
-0.16(-8.16%)
Sep 08, 2016
2.150
2.200
1.960
1.960
26,026
-0.11(-5.31%)
Sep 07, 2016
2.200
2.220
2.010
2.070
27,866
-0.08(-3.72%)
Sep 06, 2016
1.930
2.150
1.930
2.150
47,000
+0.28(+14.97%)
Sep 02, 2016
1.870
1.870
1.870
0
+0.12(+6.86%)
Sep 01, 2016
1.710
1.810
1.710
1.750
40,784
+0.03(+1.74%)
Aug 31, 2016
1.700
1.750
1.700
1.720
23,794
+0.01(+0.58%)
Aug 30, 2016
1.850
1.850
1.710
1.710
57,814
-0.12(-6.56%)
Aug 29, 2016
1.780
1.830
1.740
1.830
7,800
+0.05(+2.81%)
Aug 26, 2016
1.860
1.890
1.780
1.780
24,910
-0.07(-3.78%)
Aug 25, 2016
1.750
1.870
1.750
1.850
30,986
+0.10(+5.71%)
Aug 24, 2016
1.830
1.840
1.710
1.750
117,313
-0.13(-6.91%)
Aug 23, 2016
1.980
2.030
1.870
1.880
70,000
-0.13(-6.47%)
Aug 22, 2016
2.140
2.140
1.960
2.010
166,900
-0.09(-4.29%)
Aug 19, 2016
2.100
2.160
2.100
2.100
34,900
-0.07(-3.23%)
Aug 18, 2016
2.240
2.240
2.110
2.170
14,190
-0.07(-3.13%)
Aug 17, 2016
2.220
2.240
2.090
2.240
37,311
+0.04(+1.82%)
Aug 16, 2016
2.100
2.250
2.100
2.200
20,300
+0.09(+4.27%)
Aug 15, 2016
2.250
2.250
2.100
2.110
37,070
+0.01(+0.48%)
Aug 12, 2016
2.250
2.250
2.100
2.100
55,349
-0.07(-3.23%)
Aug 11, 2016
2.320
2.440
2.140
2.170
63,658
-0.18(-7.66%)
Aug 10, 2016
2.100
2.350
2.100
2.350
137,510
+0.27(+12.98%)
Aug 09, 2016
2.000
2.080
1.950
2.080
53,460
+0.09(+4.52%)
Aug 08, 2016
1.960
2.000
1.920
1.990
159,885
+0.14(+7.57%)
Aug 05, 2016
1.780
1.860
1.760
1.850
73,600
+0.07(+3.93%)
Aug 04, 2016
1.940
1.940
1.780
1.780
90,861
-0.09(-4.81%)
Aug 03, 2016
1.860
1.880
1.850
1.870
30,800
-0.03(-1.58%)
Aug 02, 2016
2.000
2.005
1.860
1.900
71,022
-0.09(-4.52%)
Jul 29, 2016
1.990
1.990
1.990
0
+0.10(+5.29%)
Jul 28, 2016
1.950
1.980
1.890
1.890
63,024
-0.05(-2.58%)
Jul 27, 2016
1.780
1.940
1.780
1.940
59,075
+0.18(+10.23%)
Jul 26, 2016
1.770
1.780
1.730
1.760
27,911
+0.01(+0.57%)
Jul 25, 2016
1.770
1.770
1.740
1.750
37,420
-0.02(-1.13%)
Jul 22, 2016
1.800
1.800
1.740
1.770
6,715
+0.00(+0.00%)
Jul 21, 2016
1.750
1.800
1.730
1.770
27,606
+0.02(+1.14%)
Jul 20, 2016
1.790
1.790
1.700
1.750
42,340
-0.05(-2.78%)
Jul 19, 2016
1.870
1.880
1.800
1.800
24,260
-0.07(-3.74%)
Jul 18, 2016
1.850
1.880
1.850
1.870
31,815
+0.00(+0.00%)
Jul 15, 2016
1.990
2.010
1.850
1.870
86,307
-0.11(-5.56%)
Jul 14, 2016
1.960
2.020
1.880
1.980
66,826
+0.02(+1.02%)
Jul 13, 2016
1.880
1.960
1.860
1.960
34,184
+0.08(+4.26%)
Jul 12, 2016
1.990
1.990
1.880
1.880
86,657
-0.07(-3.59%)
Jul 11, 2016
1.940
2.000
1.870
1.950
195,128
+0.02(+1.04%)
Jul 08, 2016
1.960
1.890
1.930
94,045
-0.03(-1.53%)
Jul 07, 2016
2.000
2.030
1.910
1.960
53,719
-0.02(-1.01%)
Jul 05, 2016
2.180
2.180
1.970
1.980
170,361
-0.19(-8.76%)
Jul 04, 2016
2.300
2.300
2.080
2.170
86,663
+0.07(+3.33%)
Jun 30, 2016
2.100
2.100
2.100
0
+0.07(+3.45%)
Jun 29, 2016
1.910
2.050
1.840
2.030
149,096
+0.20(+10.93%)
Jun 28, 2016
1.750
1.830
1.660
1.830
61,186
+0.13(+7.65%)
Jun 27, 2016
1.750
1.770
1.670
1.700
30,728
+0.01(+0.59%)
Jun 24, 2016
1.800
1.880
1.650
1.690
147,299
+0.10(+6.29%)
Jun 23, 2016
1.500
1.590
1.500
1.590
18,700
+0.09(+6.00%)
Jun 22, 2016
1.540
1.590
1.500
1.500
39,500
-0.05(-3.23%)
Jun 21, 2016
1.560
1.600
1.540
1.550
23,360
-0.01(-0.64%)
Jun 20, 2016
1.540
1.620
1.490
1.560
130,628
-0.04(-2.50%)
Jun 17, 2016
1.540
1.600
1.530
1.600
90,691
+0.08(+5.26%)
Jun 16, 2016
1.510
1.590
1.480
1.520
145,634
+0.07(+4.83%)
Jun 15, 2016
1.370
1.520
1.370
1.450
85,000
+0.10(+7.41%)
Jun 14, 2016
1.400
1.410
1.320
1.350
40,700
-0.07(-4.93%)
Jun 13, 2016
1.450
1.550
1.380
1.420
54,714
-0.02(-1.39%)
Jun 10, 2016
1.600
1.630
1.420
1.440
144,452
-0.14(-8.86%)
Jun 09, 2016
1.590
1.700
1.580
1.580
36,052
-0.01(-0.63%)
Jun 08, 2016
1.620
1.670
1.580
1.590
52,358
+0.14(+9.66%)
Jun 07, 2016
1.430
1.500
1.430
1.450
21,100
+0.02(+1.40%)
Jun 06, 2016
1.510
1.510
1.430
1.430
52,367
-0.06(-4.03%)
Jun 03, 2016
1.400
1.510
1.400
1.490
87,600
+0.14(+10.37%)
Jun 02, 2016
1.330
1.450
1.330
1.350
47,205
-0.01(-0.74%)
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.