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
C3.ai, Inc.
(NY:
AI
)
24.04
+0.10 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2017
9.466
9.479
9.310
9.363
719,056
-0.07(-0.73%)
Jun 29, 2017
9.507
9.507
9.384
9.432
673,271
-0.03(-0.29%)
Jun 28, 2017
9.664
9.719
9.384
9.459
1,522,289
-0.24(-2.47%)
Jun 27, 2017
9.910
9.910
9.692
9.699
1,531,129
-0.19(-1.93%)
Jun 26, 2017
9.778
9.890
9.725
9.890
909,989
+0.12(+1.21%)
Jun 23, 2017
9.679
9.804
9.646
9.771
852,017
+0.11(+1.16%)
Jun 22, 2017
9.692
9.732
9.659
9.659
401,740
+0.00(+0.00%)
Jun 21, 2017
9.824
9.831
9.653
9.659
636,064
-0.13(-1.35%)
Jun 20, 2017
9.771
9.831
9.692
9.791
674,592
+0.02(+0.20%)
Jun 19, 2017
9.659
9.823
9.540
9.771
963,409
+0.02(+0.20%)
Jun 16, 2017
9.672
9.765
9.620
9.751
705,866
+0.06(+0.61%)
Jun 15, 2017
9.639
9.751
9.639
9.692
565,755
+0.01(+0.14%)
Jun 14, 2017
9.659
9.738
9.600
9.679
765,873
+0.02(+0.20%)
Jun 13, 2017
9.672
9.692
9.494
9.659
959,083
-0.01(-0.07%)
Jun 12, 2017
9.626
9.751
9.596
9.666
839,609
+0.07(+0.76%)
Jun 09, 2017
9.442
9.626
9.442
9.593
848,317
+0.17(+1.82%)
Jun 08, 2017
9.409
9.514
9.409
9.422
644,990
-0.01(-0.14%)
Jun 07, 2017
9.494
9.554
9.395
9.435
472,388
-0.05(-0.56%)
Jun 06, 2017
9.455
9.521
9.435
9.488
390,333
+0.01(+0.07%)
Jun 05, 2017
9.527
9.580
9.454
9.481
387,898
-0.04(-0.42%)
Jun 02, 2017
9.514
9.629
9.514
9.521
803,054
+0.03(+0.28%)
Jun 01, 2017
9.474
9.521
9.382
9.494
646,615
+0.03(+0.28%)
May 31, 2017
9.494
9.507
9.369
9.468
403,141
-0.02(-0.21%)
May 30, 2017
9.494
9.547
9.465
9.488
307,084
-0.01(-0.07%)
May 26, 2017
9.633
9.662
9.422
9.494
811,641
-0.14(-1.44%)
May 25, 2017
9.567
9.732
9.567
9.633
549,215
+0.09(+0.90%)
May 24, 2017
9.527
9.613
9.507
9.547
500,743
+0.03(+0.35%)
May 23, 2017
9.455
9.527
9.395
9.514
464,733
+0.06(+0.63%)
May 22, 2017
9.409
9.474
9.362
9.455
388,161
+0.09(+0.91%)
May 19, 2017
9.296
9.386
9.277
9.369
413,391
+0.07(+0.78%)
May 18, 2017
9.231
9.356
9.231
9.296
331,446
+0.03(+0.36%)
May 17, 2017
9.310
9.329
9.217
9.264
476,754
-0.05(-0.57%)
May 16, 2017
9.343
9.363
9.316
9.316
306,066
-0.01(-0.14%)
May 15, 2017
9.362
9.409
9.313
9.329
359,286
+0.00(+0.00%)
May 12, 2017
9.349
9.369
9.296
9.329
325,061
-0.05(-0.49%)
May 11, 2017
9.382
9.420
9.270
9.376
337,535
-0.01(-0.07%)
May 10, 2017
9.316
9.442
9.296
9.382
500,416
+0.04(+0.42%)
May 09, 2017
9.468
9.488
9.277
9.343
529,668
-0.12(-1.25%)
May 08, 2017
9.474
9.534
9.395
9.461
434,983
+0.03(+0.35%)
May 05, 2017
9.310
9.455
9.267
9.428
373,154
+0.15(+1.63%)
May 04, 2017
9.402
9.415
9.198
9.277
679,259
-0.09(-0.92%)
May 03, 2017
9.554
9.554
9.356
9.362
504,128
-0.19(-2.00%)
May 02, 2017
9.679
9.692
9.478
9.554
632,329
-0.10(-1.02%)
May 01, 2017
9.633
9.705
9.593
9.653
687,902
+0.05(+0.55%)
Apr 28, 2017
9.672
9.751
9.573
9.600
516,959
-0.05(-0.48%)
Apr 27, 2017
9.791
9.811
9.527
9.646
572,874
-0.10(-1.01%)
Apr 26, 2017
9.580
10.00
9.560
9.745
1,407,767
+0.19(+2.00%)
Apr 25, 2017
9.560
9.646
9.474
9.554
683,085
+0.03(+0.28%)
Apr 24, 2017
9.560
9.560
9.428
9.527
509,991
+0.07(+0.70%)
Apr 21, 2017
9.534
9.540
9.448
9.461
466,423
-0.02(-0.21%)
Apr 20, 2017
9.481
9.527
9.402
9.481
375,567
+0.06(+0.63%)
Apr 19, 2017
9.435
9.534
9.409
9.422
357,770
+0.02(+0.21%)
Apr 18, 2017
9.310
9.428
9.303
9.402
493,673
+0.04(+0.42%)
Apr 17, 2017
9.244
9.389
9.244
9.362
506,664
+0.12(+1.28%)
Apr 13, 2017
9.250
9.326
9.237
9.244
274,255
+0.00(+0.00%)
Apr 12, 2017
9.362
9.402
9.231
9.244
384,105
-0.14(-1.48%)
Apr 11, 2017
9.224
9.422
9.200
9.382
549,009
+0.15(+1.57%)
Apr 10, 2017
9.250
9.296
9.211
9.237
455,103
-0.01(-0.07%)
Apr 07, 2017
9.270
9.328
9.244
9.244
250,013
-0.06(-0.64%)
Apr 06, 2017
9.217
9.326
9.165
9.303
436,430
+0.11(+1.22%)
Apr 05, 2017
9.329
9.362
9.165
9.191
668,845
-0.12(-1.27%)
Apr 04, 2017
9.250
9.316
9.165
9.310
583,474
+0.07(+0.71%)
Apr 03, 2017
9.310
9.356
9.237
9.244
536,525
-0.07(-0.78%)
Mar 31, 2017
9.231
9.349
9.198
9.316
642,532
+0.09(+1.00%)
Mar 30, 2017
9.343
9.402
9.184
9.224
729,888
-0.11(-1.13%)
Mar 29, 2017
9.237
9.382
9.198
9.329
983,666
+0.10(+1.04%)
Mar 28, 2017
9.183
9.373
9.152
9.234
1,241,318
+0.05(+0.55%)
Mar 27, 2017
9.114
9.240
9.070
9.183
945,915
+0.07(+0.76%)
Mar 24, 2017
9.057
9.228
9.032
9.114
1,122,312
+0.06(+0.70%)
Mar 23, 2017
9.007
9.086
8.962
9.051
491,476
+0.04(+0.42%)
Mar 22, 2017
8.975
9.063
8.937
9.013
580,496
+0.02(+0.21%)
Mar 21, 2017
9.145
9.145
8.944
8.994
622,424
-0.11(-1.18%)
Mar 20, 2017
9.076
9.150
8.981
9.101
729,348
+0.03(+0.28%)
Mar 17, 2017
8.956
9.089
8.899
9.076
1,648,093
+0.12(+1.34%)
Mar 16, 2017
9.007
9.044
8.861
8.956
558,082
-0.02(-0.21%)
Mar 15, 2017
8.779
9.013
8.666
8.975
907,286
+0.45(+5.26%)
Mar 14, 2017
8.584
8.609
8.495
8.527
354,543
-0.06(-0.73%)
Mar 13, 2017
8.697
8.735
8.577
8.590
408,847
-0.10(-1.16%)
Mar 10, 2017
8.596
8.704
8.565
8.691
378,937
+0.16(+1.92%)
Mar 09, 2017
8.533
8.710
8.521
8.527
588,862
-0.01(-0.15%)
Mar 08, 2017
8.748
8.785
8.508
8.540
865,050
-0.22(-2.52%)
Mar 07, 2017
8.880
8.956
8.735
8.760
594,819
-0.16(-1.77%)
Mar 06, 2017
9.057
9.076
8.887
8.918
650,037
-0.11(-1.26%)
Mar 03, 2017
9.108
9.120
8.653
9.032
1,977,341
-0.11(-1.17%)
Mar 02, 2017
9.278
9.297
9.127
9.139
1,032,703
-0.19(-2.03%)
Mar 01, 2017
9.442
9.467
9.322
9.329
524,135
+0.03(+0.27%)
Feb 28, 2017
9.341
9.354
9.234
9.303
427,284
-0.05(-0.54%)
Feb 27, 2017
9.379
9.442
9.291
9.354
428,675
-0.04(-0.40%)
Feb 24, 2017
9.423
9.498
9.316
9.392
342,488
+0.01(+0.07%)
Feb 23, 2017
9.398
9.508
9.360
9.385
510,569
-0.04(-0.47%)
Feb 22, 2017
9.467
9.518
9.354
9.430
348,671
-0.04(-0.47%)
Feb 21, 2017
9.436
9.498
9.417
9.474
424,957
+0.04(+0.47%)
Feb 17, 2017
9.430
9.430
9.430
0
+0.02(+0.20%)
Feb 16, 2017
9.322
9.439
9.291
9.411
543,569
+0.09(+0.95%)
Feb 15, 2017
9.417
9.417
9.215
9.322
801,653
-0.11(-1.20%)
Feb 14, 2017
9.404
9.480
9.334
9.436
554,229
+0.03(+0.34%)
Feb 13, 2017
9.467
9.619
9.373
9.404
546,883
-0.06(-0.60%)
Feb 10, 2017
9.310
9.530
9.234
9.461
615,679
+0.19(+2.04%)
Feb 09, 2017
9.373
9.398
9.265
9.272
782,709
-0.13(-1.34%)
Feb 08, 2017
9.436
9.455
9.114
9.398
1,878,636
-0.24(-2.49%)
Feb 07, 2017
9.758
9.789
9.581
9.638
422,417
-0.11(-1.17%)
Feb 06, 2017
9.688
9.780
9.644
9.751
612,092
+0.11(+1.18%)
Feb 03, 2017
9.625
9.714
9.578
9.638
473,054
+0.12(+1.26%)
Feb 02, 2017
9.442
9.521
9.411
9.518
474,135
+0.03(+0.27%)
Feb 01, 2017
9.562
9.613
9.455
9.493
477,879
+0.04(+0.47%)
Jan 31, 2017
9.594
9.594
9.300
9.448
547,639
-0.08(-0.80%)
Jan 30, 2017
9.543
9.560
9.457
9.524
391,182
-0.05(-0.53%)
Jan 27, 2017
9.657
9.657
9.480
9.575
212,884
-0.06(-0.59%)
Jan 26, 2017
9.669
9.704
9.587
9.631
267,860
+0.01(+0.13%)
Jan 25, 2017
9.720
9.770
9.600
9.619
310,252
-0.06(-0.65%)
Jan 24, 2017
9.663
9.704
9.562
9.682
440,295
+0.01(+0.13%)
Jan 23, 2017
9.556
9.676
9.500
9.669
368,918
+0.13(+1.32%)
Jan 20, 2017
9.411
9.549
9.411
9.543
348,849
+0.11(+1.20%)
Jan 19, 2017
9.556
9.556
9.404
9.430
463,370
-0.11(-1.13%)
Jan 18, 2017
9.480
9.562
9.430
9.537
330,644
+0.06(+0.67%)
Jan 17, 2017
9.606
9.714
9.455
9.474
371,084
-0.14(-1.44%)
Jan 13, 2017
9.613
9.613
9.613
0
+0.08(+0.79%)
Jan 12, 2017
9.644
9.644
9.428
9.537
309,605
-0.15(-1.56%)
Jan 11, 2017
9.707
9.840
9.594
9.688
430,217
+0.02(+0.20%)
Jan 10, 2017
9.493
9.669
9.442
9.669
483,118
+0.20(+2.07%)
Jan 09, 2017
9.373
9.493
9.303
9.474
548,858
+0.06(+0.67%)
Jan 06, 2017
9.543
9.543
9.404
9.411
403,647
-0.09(-0.93%)
Jan 05, 2017
9.606
9.676
9.467
9.499
506,128
-0.13(-1.38%)
Jan 04, 2017
9.587
9.663
9.499
9.631
381,945
+0.11(+1.13%)
Jan 03, 2017
9.404
9.562
9.360
9.524
644,400
+0.17(+1.82%)
Dec 30, 2016
9.354
9.354
9.354
0
-0.14(-1.46%)
Dec 29, 2016
9.354
9.581
9.341
9.493
480,079
+0.15(+1.62%)
Dec 28, 2016
9.512
9.543
9.284
9.341
685,757
-0.18(-1.89%)
Dec 27, 2016
9.509
9.527
9.436
9.521
1,040,572
+0.04(+0.38%)
Dec 23, 2016
9.485
9.485
9.485
0
-0.01(-0.06%)
Dec 22, 2016
9.485
9.630
9.394
9.491
706,815
+0.00(+0.00%)
Dec 21, 2016
9.473
9.533
9.333
9.491
736,608
-0.05(-0.57%)
Dec 20, 2016
9.479
9.597
9.291
9.545
900,545
-0.05(-0.57%)
Dec 19, 2016
9.394
9.648
9.321
9.600
1,094,106
+0.35(+3.80%)
Dec 16, 2016
9.170
9.443
9.151
9.248
1,675,547
+0.14(+1.53%)
Dec 15, 2016
9.648
9.742
9.091
9.109
1,566,031
-0.58(-5.94%)
Dec 14, 2016
9.836
10.000
9.679
9.685
634,962
-0.16(-1.60%)
Dec 13, 2016
10.18
10.21
9.818
9.842
580,734
-0.31(-3.04%)
Dec 12, 2016
10.35
10.35
10.07
10.15
610,289
-0.20(-1.93%)
Dec 09, 2016
10.36
10.38
10.26
10.35
675,022
+0.05(+0.47%)
Dec 08, 2016
10.17
10.37
10.07
10.30
760,451
+0.14(+1.37%)
Dec 07, 2016
10.07
10.24
9.994
10.16
724,929
+0.11(+1.09%)
Dec 06, 2016
10.09
10.11
9.951
10.05
547,400
+0.02(+0.18%)
Dec 05, 2016
9.824
10.05
9.812
10.04
566,712
+0.27(+2.73%)
Dec 02, 2016
9.824
9.873
9.739
9.770
346,168
-0.05(-0.56%)
Dec 01, 2016
9.879
9.963
9.721
9.824
470,091
-0.02(-0.18%)
Nov 30, 2016
10.09
10.09
9.806
9.842
516,242
-0.24(-2.40%)
Nov 29, 2016
10.04
10.11
9.961
10.08
311,580
+0.08(+0.85%)
Nov 28, 2016
10.02
10.09
9.941
10.000
363,530
-0.01(-0.12%)
Nov 25, 2016
9.994
10.04
9.951
10.01
301,068
+0.05(+0.49%)
Nov 23, 2016
9.963
9.963
9.963
0
+0.12(+1.17%)
Nov 22, 2016
9.685
9.913
9.665
9.848
440,347
+0.22(+2.27%)
Nov 21, 2016
9.666
9.679
9.551
9.630
350,074
-0.02(-0.25%)
Nov 18, 2016
9.485
9.679
9.460
9.654
304,338
+0.18(+1.85%)
Nov 17, 2016
9.442
9.576
9.418
9.479
385,578
-0.04(-0.38%)
Nov 16, 2016
9.648
9.745
9.479
9.515
390,721
-0.13(-1.32%)
Nov 15, 2016
9.424
9.666
9.403
9.642
390,450
+0.10(+1.08%)
Nov 14, 2016
9.315
9.721
9.273
9.539
1,082,094
+0.29(+3.15%)
Nov 11, 2016
9.036
9.327
9.000
9.248
848,780
+0.22(+2.42%)
Nov 10, 2016
9.030
9.139
8.888
9.030
668,653
+0.08(+0.88%)
Nov 09, 2016
8.721
9.030
8.685
8.951
608,491
+0.12(+1.37%)
Nov 08, 2016
8.836
8.915
8.776
8.830
231,542
-0.07(-0.75%)
Nov 07, 2016
8.870
8.988
8.848
8.897
282,639
+0.15(+1.73%)
Nov 04, 2016
8.703
8.873
8.679
8.745
340,421
+0.04(+0.49%)
Nov 03, 2016
8.594
8.721
8.594
8.703
238,751
+0.12(+1.34%)
Nov 02, 2016
8.630
8.703
8.588
8.588
270,679
-0.04(-0.49%)
Nov 01, 2016
8.745
8.751
8.588
8.630
344,188
-0.02(-0.28%)
Oct 31, 2016
8.751
8.770
8.648
8.654
312,128
-0.07(-0.76%)
Oct 28, 2016
8.727
8.842
8.666
8.721
283,672
-0.01(-0.07%)
Oct 27, 2016
9.012
9.030
8.709
8.727
394,415
-0.21(-2.37%)
Oct 26, 2016
9.139
9.151
8.933
8.939
403,017
-0.21(-2.25%)
Oct 25, 2016
9.000
9.151
8.939
9.145
495,625
+0.13(+1.48%)
Oct 24, 2016
8.915
9.024
8.860
9.012
307,297
+0.10(+1.16%)
Oct 21, 2016
8.782
8.921
8.763
8.909
390,018
+0.11(+1.24%)
Oct 20, 2016
8.757
8.842
8.742
8.800
164,259
+0.04(+0.48%)
Oct 19, 2016
8.763
8.824
8.733
8.757
187,920
+0.05(+0.63%)
Oct 18, 2016
8.727
8.776
8.679
8.703
276,164
+0.04(+0.42%)
Oct 17, 2016
8.673
8.718
8.642
8.666
307,769
-0.01(-0.14%)
Oct 14, 2016
8.751
8.782
8.642
8.679
237,218
+0.01(+0.07%)
Oct 13, 2016
8.576
8.715
8.563
8.673
242,330
-0.01(-0.14%)
Oct 12, 2016
8.618
8.745
8.582
8.685
275,940
+0.07(+0.77%)
Oct 11, 2016
8.654
8.654
8.533
8.618
332,013
-0.06(-0.70%)
Oct 10, 2016
8.612
8.723
8.612
8.679
274,691
+0.08(+0.92%)
Oct 07, 2016
8.673
8.745
8.552
8.600
276,354
-0.08(-0.98%)
Oct 06, 2016
8.715
8.721
8.630
8.685
447,918
-0.07(-0.83%)
Oct 05, 2016
8.782
8.876
8.745
8.757
244,023
+0.02(+0.28%)
Oct 04, 2016
8.933
8.957
8.691
8.733
551,730
-0.18(-2.04%)
Oct 03, 2016
8.927
8.939
8.836
8.915
247,878
-0.05(-0.54%)
Sep 30, 2016
8.879
9.000
8.800
8.963
432,554
+0.08(+0.96%)
Sep 29, 2016
8.982
9.005
8.824
8.879
410,012
-0.10(-1.08%)
Sep 28, 2016
8.963
8.976
8.818
8.976
494,711
+0.06(+0.71%)
Sep 27, 2016
9.005
9.069
8.865
8.912
765,850
-0.10(-1.10%)
Sep 26, 2016
9.104
9.133
8.941
9.011
821,585
+0.00(+0.00%)
Sep 23, 2016
8.988
9.098
8.976
9.011
542,285
+0.02(+0.26%)
Sep 22, 2016
8.988
9.022
8.819
8.988
565,377
+0.12(+1.38%)
Sep 21, 2016
8.778
8.894
8.668
8.865
417,484
+0.17(+2.01%)
Sep 20, 2016
8.796
8.796
8.685
8.691
274,731
-0.03(-0.33%)
Sep 19, 2016
8.685
8.796
8.621
8.720
461,331
+0.04(+0.47%)
Sep 16, 2016
8.685
8.685
8.563
8.679
651,536
+0.06(+0.67%)
Sep 15, 2016
8.569
8.670
8.557
8.621
151,212
+0.07(+0.82%)
Sep 14, 2016
8.522
8.615
8.488
8.552
233,765
-0.01(-0.07%)
Sep 13, 2016
8.575
8.656
8.505
8.557
272,888
-0.10(-1.14%)
Sep 12, 2016
8.505
8.697
8.482
8.656
488,934
+0.10(+1.22%)
Sep 09, 2016
8.865
8.871
8.552
8.552
493,412
-0.33(-3.73%)
Sep 08, 2016
8.825
8.935
8.807
8.883
181,714
+0.03(+0.33%)
Sep 07, 2016
8.743
8.865
8.743
8.854
375,876
+0.11(+1.26%)
Sep 06, 2016
8.720
8.755
8.598
8.743
365,832
-0.03(-0.33%)
Sep 02, 2016
8.691
8.772
8.772
8.772
224,653
+0.15(+1.68%)
Sep 01, 2016
8.662
8.697
8.476
8.627
255,967
-0.02(-0.27%)
Aug 31, 2016
8.627
8.668
8.540
8.650
269,890
+0.02(+0.27%)
Aug 30, 2016
8.540
8.639
8.505
8.627
329,716
+0.12(+1.44%)
Aug 29, 2016
8.464
8.569
8.464
8.505
298,761
+0.03(+0.34%)
Aug 26, 2016
8.604
8.604
8.418
8.476
226,700
-0.09(-1.09%)
Aug 25, 2016
8.464
8.581
8.464
8.569
253,316
+0.08(+0.89%)
Aug 24, 2016
8.575
8.586
8.447
8.493
367,257
-0.08(-0.95%)
Aug 23, 2016
8.429
8.598
8.418
8.575
377,607
+0.16(+1.94%)
Aug 22, 2016
8.429
8.429
8.365
8.412
176,458
-0.02(-0.21%)
Aug 19, 2016
8.383
8.441
8.354
8.429
202,587
-0.01(-0.07%)
Aug 18, 2016
8.383
8.552
8.383
8.435
228,381
+0.06(+0.69%)
Aug 17, 2016
8.458
8.464
8.348
8.377
297,860
-0.07(-0.83%)
Aug 16, 2016
8.522
8.546
8.406
8.447
507,452
-0.10(-1.16%)
Aug 15, 2016
8.552
8.615
8.540
8.546
288,053
+0.00(+0.00%)
Aug 12, 2016
8.592
8.621
8.546
8.546
302,819
-0.06(-0.74%)
Aug 11, 2016
8.633
8.685
8.581
8.610
261,926
-0.02(-0.27%)
Aug 10, 2016
8.743
8.749
8.581
8.633
429,728
-0.10(-1.20%)
Aug 09, 2016
8.790
8.801
8.703
8.738
474,913
+0.00(+0.00%)
Aug 08, 2016
8.685
8.801
8.662
8.738
456,891
+0.09(+1.08%)
Aug 05, 2016
8.458
8.691
8.438
8.645
532,492
+0.23(+2.76%)
Aug 04, 2016
8.336
8.424
8.331
8.412
351,336
+0.09(+1.05%)
Aug 03, 2016
8.214
8.348
8.197
8.325
319,937
+0.11(+1.34%)
Aug 02, 2016
8.191
8.274
8.156
8.214
504,995
-0.03(-0.42%)
Aug 01, 2016
8.110
8.319
8.082
8.249
546,542
+0.15(+1.87%)
Jul 29, 2016
8.011
8.145
7.964
8.098
580,321
+0.10(+1.31%)
Jul 28, 2016
7.912
7.993
7.883
7.993
402,692
+0.09(+1.10%)
Jul 27, 2016
7.784
7.964
7.784
7.906
576,669
+0.07(+0.89%)
Jul 26, 2016
7.773
7.871
7.773
7.836
290,412
+0.04(+0.52%)
Jul 25, 2016
7.819
7.842
7.773
7.796
219,348
-0.04(-0.52%)
Jul 22, 2016
7.819
7.836
7.778
7.836
209,173
+0.02(+0.22%)
Jul 21, 2016
7.807
7.848
7.773
7.819
301,096
+0.01(+0.07%)
Jul 20, 2016
7.819
7.842
7.697
7.813
319,278
+0.03(+0.45%)
Jul 19, 2016
7.709
7.807
7.704
7.778
245,402
+0.03(+0.38%)
Jul 18, 2016
7.703
7.871
7.656
7.749
227,123
+0.04(+0.53%)
Jul 15, 2016
7.720
7.726
7.650
7.709
220,124
+0.02(+0.23%)
Jul 14, 2016
7.679
7.755
7.662
7.691
305,234
+0.01(+0.15%)
Jul 13, 2016
7.732
7.732
7.592
7.679
280,118
-0.02(-0.30%)
Jul 12, 2016
7.703
7.755
7.662
7.703
513,151
+0.08(+0.99%)
Jul 11, 2016
7.540
7.660
7.540
7.627
461,429
+0.13(+1.71%)
Jul 08, 2016
7.534
7.563
7.430
7.499
351,875
+0.07(+0.94%)
Jul 07, 2016
7.418
7.563
7.366
7.430
297,120
-0.02(-0.23%)
Jul 06, 2016
7.371
7.511
7.342
7.447
396,783
+0.04(+0.55%)
Jul 05, 2016
7.441
7.534
7.328
7.406
569,968
-0.11(-1.47%)
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.