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
Innovative Solutions and Support
(NQ:
ISSC
)
6.270
-0.290 (-4.42%)
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 29, 2015
3.220
3.220
3.070
3.088
23,695
-0.13(-4.07%)
May 28, 2015
3.266
3.276
3.219
3.219
15,184
-0.03(-0.86%)
May 27, 2015
3.285
3.285
3.238
3.248
23,996
-0.04(-1.14%)
May 26, 2015
3.416
3.416
3.276
3.285
4,915
-0.08(-2.36%)
May 22, 2015
3.322
3.365
3.365
3.365
10,898
+0.04(+1.27%)
May 21, 2015
3.290
3.322
3.276
3.322
5,473
+0.05(+1.43%)
May 20, 2015
3.388
3.388
3.135
3.276
41,584
-0.12(-3.58%)
May 19, 2015
3.369
3.538
3.369
3.397
5,780
+0.01(+0.28%)
May 18, 2015
3.404
3.528
3.369
3.388
5,237
-0.01(-0.28%)
May 15, 2015
3.388
3.407
3.369
3.397
2,816
+0.04(+1.11%)
May 14, 2015
3.416
3.483
3.360
3.360
24,534
-0.10(-2.97%)
May 13, 2015
3.463
3.486
3.369
3.463
19,057
-0.01(-0.27%)
May 12, 2015
3.543
3.547
3.472
3.472
1,900
+0.00(+0.00%)
May 11, 2015
3.444
3.524
3.332
3.472
6,247
+0.06(+1.64%)
May 08, 2015
3.397
3.528
3.388
3.416
13,768
+0.02(+0.55%)
May 07, 2015
3.463
3.556
3.201
3.397
26,299
-0.16(-4.47%)
May 06, 2015
3.743
3.743
3.491
3.556
23,233
-0.15(-4.04%)
May 05, 2015
3.742
3.742
3.697
3.706
4,536
-0.04(-1.00%)
May 04, 2015
3.734
3.744
3.697
3.744
12,022
+0.00(+0.00%)
May 01, 2015
3.641
3.790
3.631
3.744
33,926
+0.11(+3.09%)
Apr 30, 2015
3.742
3.753
3.538
3.631
48,693
-0.05(-1.27%)
Apr 29, 2015
3.547
3.744
3.547
3.678
16,726
+0.14(+3.97%)
Apr 28, 2015
3.649
3.650
3.538
3.538
6,304
-0.02(-0.53%)
Apr 27, 2015
3.556
3.669
3.547
3.556
11,569
-0.07(-1.81%)
Apr 24, 2015
3.622
3.622
3.622
3.622
6,385
-0.00(-0.13%)
Apr 23, 2015
3.603
3.669
3.547
3.627
5,962
+0.02(+0.65%)
Apr 22, 2015
3.603
3.603
3.510
3.603
7,479
+0.04(+1.05%)
Apr 21, 2015
3.594
3.594
3.556
3.566
3,793
+0.05(+1.33%)
Apr 20, 2015
3.594
3.594
3.519
3.519
1,767
+0.02(+0.53%)
Apr 17, 2015
3.500
3.500
3.444
3.500
3,274
-0.11(-2.98%)
Apr 16, 2015
3.482
3.669
3.482
3.608
8,581
+0.04(+1.18%)
Apr 15, 2015
3.425
3.641
3.425
3.566
20,506
+0.09(+2.70%)
Apr 14, 2015
3.435
3.510
3.407
3.472
12,166
-0.06(-1.59%)
Apr 13, 2015
3.433
3.594
3.433
3.528
18,222
-0.03(-0.79%)
Apr 10, 2015
3.575
3.594
3.538
3.556
5,283
-0.07(-2.06%)
Apr 09, 2015
3.491
3.650
3.463
3.631
21,729
-0.02(-0.51%)
Apr 08, 2015
3.510
3.650
3.510
3.650
6,800
+0.15(+4.28%)
Apr 07, 2015
3.444
3.538
3.444
3.500
14,850
+0.06(+1.63%)
Apr 06, 2015
3.491
3.566
3.435
3.444
81,075
-0.10(-2.90%)
Apr 02, 2015
3.547
3.547
3.547
3.547
55,347
+0.01(+0.26%)
Apr 01, 2015
3.519
3.556
3.491
3.538
5,876
-0.02(-0.53%)
Mar 31, 2015
3.491
3.584
3.491
3.556
12,903
-0.08(-2.31%)
Mar 30, 2015
3.584
3.678
3.519
3.641
2,334
+0.06(+1.57%)
Mar 27, 2015
3.510
3.584
3.510
3.584
5,508
+0.06(+1.59%)
Mar 26, 2015
3.603
3.622
3.482
3.528
37,561
-0.07(-2.08%)
Mar 25, 2015
3.641
3.716
3.556
3.603
55,203
-0.04(-1.03%)
Mar 24, 2015
3.556
3.968
3.435
3.641
88,511
+0.28(+8.36%)
Mar 23, 2015
3.482
3.482
3.276
3.360
122,850
-0.14(-4.01%)
Mar 20, 2015
3.556
3.603
3.484
3.500
23,135
-0.15(-4.10%)
Mar 19, 2015
3.622
3.669
3.519
3.650
37,525
+0.05(+1.30%)
Mar 18, 2015
3.556
3.603
3.453
3.603
14,506
+0.06(+1.58%)
Mar 17, 2015
3.575
3.594
3.463
3.547
19,443
-0.03(-0.79%)
Mar 16, 2015
3.556
3.594
3.510
3.575
10,196
+0.04(+1.06%)
Mar 13, 2015
3.641
3.645
3.492
3.538
12,013
-0.08(-2.33%)
Mar 12, 2015
3.631
3.631
3.519
3.622
5,924
+0.06(+1.57%)
Mar 11, 2015
3.575
3.669
3.556
3.566
7,828
+0.02(+0.53%)
Mar 10, 2015
3.613
3.613
3.528
3.547
2,275
-0.07(-2.07%)
Mar 09, 2015
3.566
3.687
3.556
3.622
17,871
+0.07(+2.11%)
Mar 06, 2015
3.463
3.575
3.416
3.547
39,025
+0.05(+1.34%)
Mar 05, 2015
3.809
3.809
3.414
3.500
41,249
-0.30(-7.99%)
Mar 04, 2015
4.062
3.921
3.734
3.804
4,488
-0.12(-2.98%)
Mar 03, 2015
3.678
4.024
3.678
3.921
4,933
-0.02(-0.48%)
Mar 02, 2015
3.818
4.071
3.669
3.940
28,354
+0.02(+0.48%)
Feb 27, 2015
3.716
3.921
3.707
3.921
9,318
+0.04(+0.96%)
Feb 26, 2015
3.865
3.892
3.809
3.884
4,750
+0.03(+0.73%)
Feb 25, 2015
3.950
3.973
3.837
3.856
26,100
-0.12(-3.06%)
Feb 24, 2015
3.984
3.984
3.884
3.978
5,531
-0.07(-1.62%)
Feb 23, 2015
4.081
4.081
3.912
4.043
15,542
-0.07(-1.82%)
Feb 20, 2015
4.117
4.118
4.081
4.118
4,286
-0.02(-0.45%)
Feb 19, 2015
4.137
4.165
4.062
4.137
26,037
+0.00(+0.00%)
Feb 18, 2015
4.015
4.137
4.015
4.137
38,905
+0.14(+3.51%)
Feb 17, 2015
3.996
3.996
3.893
3.996
26,990
+0.03(+0.71%)
Feb 13, 2015
3.847
3.968
3.968
3.968
27,460
+0.18(+4.69%)
Feb 12, 2015
3.687
3.884
3.687
3.790
48,587
+0.13(+3.58%)
Feb 11, 2015
3.641
3.687
3.631
3.659
13,049
+0.04(+1.03%)
Feb 10, 2015
3.641
3.641
3.553
3.622
19,714
-0.02(-0.51%)
Feb 09, 2015
3.519
3.641
3.519
3.641
17,710
+0.12(+3.46%)
Feb 06, 2015
3.538
3.621
3.444
3.519
11,725
-0.02(-0.53%)
Feb 05, 2015
3.575
3.669
3.519
3.538
47,544
+0.04(+1.07%)
Feb 04, 2015
3.650
3.687
3.491
3.500
22,268
-0.19(-5.08%)
Feb 03, 2015
3.678
3.687
3.650
3.687
10,684
+0.08(+2.21%)
Feb 02, 2015
3.716
3.716
3.556
3.608
33,871
-0.08(-2.16%)
Jan 30, 2015
3.594
3.687
3.538
3.687
7,513
+0.09(+2.60%)
Jan 29, 2015
3.547
3.594
3.510
3.594
13,980
+0.02(+0.52%)
Jan 28, 2015
3.519
3.575
3.500
3.575
19,330
+0.06(+1.60%)
Jan 27, 2015
3.322
3.527
3.322
3.519
17,335
+0.15(+4.44%)
Jan 26, 2015
3.088
3.369
3.042
3.369
43,717
+0.32(+10.43%)
Jan 23, 2015
3.032
3.117
3.032
3.051
17,683
+0.02(+0.62%)
Jan 22, 2015
2.892
3.070
2.892
3.032
34,933
+0.16(+5.54%)
Jan 21, 2015
2.826
2.948
2.826
2.873
21,064
+0.03(+0.99%)
Jan 20, 2015
2.854
2.920
2.761
2.845
16,376
+0.04(+1.33%)
Jan 16, 2015
2.798
2.911
2.798
2.808
14,915
+0.02(+0.67%)
Jan 15, 2015
2.976
2.976
2.780
2.789
23,488
-0.14(-4.64%)
Jan 14, 2015
2.986
3.003
2.911
2.925
4,533
-0.07(-2.34%)
Jan 13, 2015
3.004
3.070
2.901
2.995
37,429
+0.01(+0.31%)
Jan 12, 2015
3.042
3.051
2.911
2.986
24,605
-0.07(-2.15%)
Jan 09, 2015
3.182
3.182
2.929
3.051
12,907
-0.11(-3.55%)
Jan 08, 2015
2.948
3.163
2.839
3.163
50,750
+0.25(+8.68%)
Jan 07, 2015
2.967
2.976
2.854
2.911
15,315
+0.06(+1.97%)
Jan 06, 2015
3.051
3.051
2.808
2.854
47,142
-0.20(-6.44%)
Jan 05, 2015
3.079
3.182
3.042
3.051
34,840
+0.01(+0.31%)
Jan 02, 2015
2.995
3.154
2.901
3.042
43,382
+0.07(+2.20%)
Dec 31, 2014
2.761
2.976
2.976
2.976
60,263
+0.24(+8.90%)
Dec 30, 2014
2.639
2.854
2.630
2.733
66,255
+0.09(+3.55%)
Dec 29, 2014
2.695
2.854
2.639
2.639
217,857
-0.09(-3.26%)
Dec 26, 2014
2.686
2.789
2.677
2.728
52,416
+0.04(+1.57%)
Dec 24, 2014
2.770
2.686
2.686
2.686
19,873
-0.06(-2.05%)
Dec 23, 2014
2.808
2.808
2.695
2.742
45,969
-0.07(-2.66%)
Dec 22, 2014
2.592
2.854
2.583
2.817
59,956
+0.22(+8.27%)
Dec 19, 2014
2.677
2.733
2.602
2.602
46,325
-0.09(-3.47%)
Dec 18, 2014
2.667
2.761
2.667
2.695
51,779
+0.04(+1.41%)
Dec 17, 2014
2.723
2.723
2.630
2.658
91,578
-0.05(-1.73%)
Dec 16, 2014
2.621
2.742
2.602
2.705
47,503
+0.09(+3.59%)
Dec 15, 2014
2.508
2.639
2.508
2.611
83,405
+0.08(+3.33%)
Dec 12, 2014
2.602
2.780
2.527
2.527
158,934
-0.11(-4.26%)
Dec 11, 2014
2.621
2.714
2.574
2.639
633,692
+0.06(+2.17%)
Dec 10, 2014
2.592
2.677
2.574
2.583
95,504
+0.04(+1.47%)
Dec 09, 2014
2.471
2.574
2.443
2.546
60,506
+0.02(+0.74%)
Dec 08, 2014
2.705
2.728
2.452
2.527
179,841
-0.18(-6.57%)
Dec 05, 2014
2.658
2.705
2.564
2.705
85,396
+0.03(+1.05%)
Dec 04, 2014
2.667
2.723
2.574
2.677
176,169
-0.07(-2.39%)
Dec 03, 2014
2.667
2.817
2.667
2.742
123,528
+0.06(+2.09%)
Dec 02, 2014
2.742
2.770
2.667
2.686
149,804
-0.07(-2.71%)
Dec 01, 2014
2.733
2.808
2.649
2.761
106,211
+0.01(+0.34%)
Nov 28, 2014
2.808
2.873
2.733
2.752
76,397
-0.02(-0.84%)
Nov 26, 2014
2.752
2.775
2.775
2.775
59,194
+0.04(+1.54%)
Nov 25, 2014
2.761
2.798
2.733
2.733
92,026
-0.03(-1.02%)
Nov 24, 2014
2.752
2.798
2.733
2.761
78,535
+0.04(+1.37%)
Nov 21, 2014
2.798
2.826
2.714
2.723
99,553
-0.07(-2.35%)
Nov 20, 2014
2.789
2.836
2.733
2.789
71,049
+0.01(+0.34%)
Nov 19, 2014
2.817
2.854
2.761
2.780
52,405
-0.07(-2.62%)
Nov 18, 2014
2.752
2.854
2.714
2.854
39,141
+0.08(+3.04%)
Nov 17, 2014
2.695
2.770
2.695
2.770
81,866
+0.07(+2.42%)
Nov 14, 2014
2.836
2.836
2.677
2.705
79,514
-0.10(-3.67%)
Nov 13, 2014
2.854
2.873
2.761
2.808
62,014
-0.02(-0.66%)
Nov 12, 2014
2.630
2.873
2.630
2.826
283,211
+0.18(+6.71%)
Nov 11, 2014
2.714
2.714
2.583
2.649
29,782
-0.07(-2.41%)
Nov 10, 2014
2.586
2.723
2.574
2.714
24,900
+0.04(+1.40%)
Nov 07, 2014
2.733
2.752
2.555
2.677
89,025
-0.05(-1.72%)
Nov 06, 2014
2.723
2.749
2.714
2.723
87,984
+0.03(+0.98%)
Nov 05, 2014
2.705
2.742
2.677
2.697
70,601
-0.01(-0.28%)
Nov 04, 2014
2.621
2.789
2.611
2.705
124,874
+0.09(+3.58%)
Nov 03, 2014
2.621
2.621
2.569
2.611
33,503
+0.00(+0.00%)
Oct 31, 2014
2.536
2.611
2.536
2.611
22,509
+0.10(+4.10%)
Oct 30, 2014
2.480
2.546
2.480
2.508
52,800
+0.02(+0.75%)
Oct 29, 2014
2.480
2.480
2.452
2.489
59,322
-0.03(-1.11%)
Oct 28, 2014
2.452
2.555
2.452
2.518
103,455
+0.07(+3.07%)
Oct 27, 2014
2.536
2.583
2.396
2.443
76,295
-0.14(-5.43%)
Oct 24, 2014
2.611
2.611
2.555
2.583
35,046
+0.02(+0.73%)
Oct 23, 2014
2.611
2.611
2.564
2.564
44,084
+0.03(+1.11%)
Oct 22, 2014
2.602
2.621
2.480
2.536
100,326
-0.01(-0.33%)
Oct 21, 2014
2.387
2.574
2.387
2.545
181,255
+0.16(+6.63%)
Oct 20, 2014
2.293
2.405
2.227
2.387
70,634
+0.09(+4.08%)
Oct 17, 2014
2.433
2.499
2.293
2.293
149,403
-0.12(-5.04%)
Oct 16, 2014
2.564
2.564
2.415
2.415
150,042
-0.08(-3.37%)
Oct 15, 2014
2.527
2.677
2.499
2.499
174,994
-0.05(-1.84%)
Oct 14, 2014
2.508
2.592
2.457
2.546
196,389
+0.04(+1.49%)
Oct 13, 2014
2.564
2.667
2.480
2.508
183,361
-0.13(-4.96%)
Oct 10, 2014
2.611
2.658
2.567
2.639
184,336
+0.06(+2.17%)
Oct 09, 2014
2.639
2.639
2.574
2.583
108,503
-0.07(-2.82%)
Oct 08, 2014
2.808
2.808
2.574
2.658
843,509
+0.07(+2.53%)
Oct 07, 2014
3.744
3.744
2.405
2.592
741,759
-2.15(-45.36%)
Oct 06, 2014
4.773
4.792
4.736
4.745
18,591
-0.05(-0.98%)
Oct 03, 2014
4.969
4.969
4.782
4.792
33,445
-0.06(-1.25%)
Oct 02, 2014
4.825
4.904
4.820
4.853
2,890
+0.04(+0.88%)
Oct 01, 2014
4.885
4.970
4.792
4.811
9,374
-0.07(-1.44%)
Sep 30, 2014
4.960
4.960
4.792
4.881
3,520
-0.03(-0.67%)
Sep 29, 2014
4.895
4.913
4.839
4.913
12,725
-0.07(-1.32%)
Sep 26, 2014
4.885
4.988
4.876
4.979
11,336
+0.03(+0.57%)
Sep 25, 2014
4.998
4.998
4.913
4.951
20,275
+0.03(+0.57%)
Sep 24, 2014
5.101
5.101
4.913
4.923
9,927
-0.02(-0.38%)
Sep 23, 2014
5.054
5.063
4.904
4.942
30,538
-0.13(-2.58%)
Sep 22, 2014
5.073
5.129
4.951
5.073
28,123
-0.07(-1.28%)
Sep 19, 2014
5.063
5.138
5.016
5.138
17,536
+0.07(+1.48%)
Sep 18, 2014
5.204
5.204
4.979
5.063
18,572
-0.02(-0.37%)
Sep 17, 2014
4.979
5.129
4.979
5.082
8,541
+0.07(+1.50%)
Sep 16, 2014
4.951
5.166
4.932
5.007
34,822
+0.05(+0.94%)
Sep 15, 2014
5.101
5.101
4.932
4.960
16,737
-0.15(-2.93%)
Sep 12, 2014
5.016
5.194
4.998
5.110
34,486
+0.08(+1.68%)
Sep 11, 2014
4.932
5.054
4.913
5.026
16,446
+0.05(+0.94%)
Sep 10, 2014
5.026
4.960
4.960
4.979
10,709
+0.02(+0.38%)
Sep 09, 2014
4.960
5.031
4.960
4.960
20,096
+0.00(+0.00%)
Sep 08, 2014
5.016
5.044
4.960
4.960
24,657
-0.04(-0.75%)
Sep 05, 2014
5.073
5.110
4.970
4.998
17,022
-0.06(-1.11%)
Sep 04, 2014
5.007
5.101
5.007
5.054
10,768
+0.00(+0.00%)
Sep 03, 2014
5.082
5.157
5.054
5.054
18,995
-0.07(-1.28%)
Sep 02, 2014
5.241
5.260
5.073
5.119
30,302
-0.04(-0.73%)
Aug 29, 2014
5.241
5.157
5.157
5.157
22,758
-0.07(-1.25%)
Aug 28, 2014
5.054
5.222
5.054
5.222
9,116
+0.07(+1.27%)
Aug 27, 2014
5.213
5.269
5.073
5.157
27,778
-0.08(-1.61%)
Aug 26, 2014
5.119
5.241
5.091
5.241
45,314
+0.04(+0.72%)
Aug 25, 2014
5.297
5.531
5.054
5.204
29,700
-0.04(-0.71%)
Aug 22, 2014
5.213
5.241
5.035
5.241
478,049
-0.01(-0.18%)
Aug 21, 2014
5.330
5.330
5.222
5.250
49,931
-0.07(-1.41%)
Aug 20, 2014
5.344
5.344
5.250
5.325
21,535
-0.04(-0.70%)
Aug 19, 2014
5.344
5.470
5.316
5.363
63,005
-0.05(-0.87%)
Aug 18, 2014
5.484
5.484
5.484
5.409
16,176
-0.04(-0.69%)
Aug 15, 2014
5.531
5.531
5.454
5.447
20,544
-0.11(-2.02%)
Aug 14, 2014
5.541
5.606
5.454
5.559
13,659
+0.00(+0.00%)
Aug 13, 2014
5.597
5.681
5.512
5.559
8,872
+0.00(+0.00%)
Aug 12, 2014
5.784
5.784
5.466
5.559
18,027
-0.10(-1.82%)
Aug 11, 2014
5.643
5.821
5.643
5.662
64,681
+0.08(+1.51%)
Aug 08, 2014
5.653
5.653
5.503
5.578
9,986
-0.01(-0.17%)
Aug 07, 2014
5.606
5.943
5.391
5.587
24,369
+0.04(+0.67%)
Aug 06, 2014
5.409
5.587
5.409
5.550
17,836
+0.10(+1.89%)
Aug 05, 2014
5.428
5.494
5.428
5.447
30,223
+0.02(+0.34%)
Aug 04, 2014
5.569
5.569
5.428
5.428
18,112
-0.13(-2.36%)
Aug 01, 2014
5.569
5.690
5.531
5.559
27,967
-0.01(-0.17%)
Jul 31, 2014
5.606
5.690
5.419
5.569
53,813
-0.24(-4.19%)
Jul 30, 2014
6.083
6.083
5.475
5.812
79,504
-0.34(-5.48%)
Jul 29, 2014
6.205
6.317
6.083
6.149
43,185
-0.06(-0.90%)
Jul 28, 2014
6.364
6.364
6.196
6.205
28,986
-0.16(-2.50%)
Jul 25, 2014
6.420
6.551
6.271
6.364
46,995
+0.09(+1.49%)
Jul 24, 2014
6.317
6.458
6.252
6.271
24,986
-0.11(-1.76%)
Jul 23, 2014
6.364
6.607
6.355
6.383
38,785
+0.04(+0.59%)
Jul 22, 2014
6.308
6.402
6.196
6.345
31,423
+0.07(+1.19%)
Jul 21, 2014
6.289
6.317
6.205
6.271
26,096
-0.06(-0.89%)
Jul 18, 2014
6.345
6.476
6.233
6.327
13,262
+0.12(+1.96%)
Jul 17, 2014
6.280
6.336
6.205
6.205
18,015
-0.03(-0.45%)
Jul 16, 2014
6.317
6.327
6.196
6.233
26,471
-0.07(-1.04%)
Jul 15, 2014
6.364
6.402
6.242
6.299
36,031
-0.09(-1.46%)
Jul 14, 2014
6.439
6.523
6.271
6.392
27,145
+0.05(+0.74%)
Jul 11, 2014
6.308
6.420
6.308
6.345
18,865
+0.00(+0.00%)
Jul 10, 2014
6.261
6.420
6.224
6.345
20,812
-0.01(-0.15%)
Jul 09, 2014
6.476
6.537
6.317
6.355
33,104
-0.05(-0.73%)
Jul 08, 2014
6.645
6.645
6.336
6.402
49,433
-0.22(-3.25%)
Jul 07, 2014
7.001
7.026
6.589
6.617
23,443
-0.38(-5.48%)
Jul 03, 2014
7.178
7.001
7.001
7.001
10,150
-0.12(-1.71%)
Jul 02, 2014
7.272
7.403
7.075
7.122
54,492
-0.21(-2.81%)
Jul 01, 2014
7.029
7.403
6.982
7.328
98,650
+0.37(+5.24%)
Jun 30, 2014
6.486
7.019
6.458
6.963
129,565
+0.42(+6.44%)
Jun 27, 2014
6.121
6.589
6.074
6.542
1,683,392
+0.37(+6.07%)
Jun 26, 2014
6.224
6.252
6.093
6.168
42,916
-0.07(-1.20%)
Jun 25, 2014
6.168
6.289
6.008
6.242
98,855
+0.07(+1.06%)
Jun 24, 2014
6.523
6.523
6.093
6.177
85,476
-0.31(-4.76%)
Jun 23, 2014
6.551
6.748
6.364
6.486
93,057
-0.05(-0.72%)
Jun 20, 2014
6.448
6.579
6.364
6.533
116,898
+0.12(+1.90%)
Jun 19, 2014
6.420
6.444
6.327
6.411
36,833
-0.04(-0.58%)
Jun 18, 2014
6.467
6.533
6.411
6.448
39,481
+0.00(+0.00%)
Jun 17, 2014
6.467
6.523
6.373
6.448
37,639
+0.00(+0.00%)
Jun 16, 2014
6.542
6.617
6.355
6.448
51,451
-0.07(-1.15%)
Jun 13, 2014
6.636
6.720
6.486
6.523
53,572
-0.07(-1.13%)
Jun 12, 2014
6.860
6.860
6.561
6.598
62,529
-0.30(-4.34%)
Jun 11, 2014
6.841
6.991
6.673
6.898
52,158
+0.01(+0.14%)
Jun 10, 2014
6.926
6.954
6.757
6.888
36,280
+0.15(+2.22%)
Jun 06, 2014
6.373
6.804
6.205
6.738
61,715
+0.42(+6.67%)
Jun 05, 2014
6.224
6.373
6.186
6.317
24,334
+0.12(+1.96%)
Jun 04, 2014
6.186
6.271
6.149
6.196
24,409
-0.05(-0.75%)
Jun 03, 2014
6.214
6.383
6.102
6.242
49,975
-0.05(-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.