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
Compass Diversified Holdings
(NY:
CODI
)
22.76
+0.18 (+0.80%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 30, 2016
9.331
9.410
9.286
9.382
162,082
+0.10(+1.04%)
Jun 29, 2016
9.257
9.404
9.195
9.286
222,083
+0.09(+0.98%)
Jun 28, 2016
9.331
9.331
9.167
9.195
200,501
-0.01(-0.12%)
Jun 27, 2016
9.331
9.331
9.122
9.206
318,590
-0.16(-1.75%)
Jun 24, 2016
9.280
9.512
9.257
9.370
343,621
-0.23(-2.36%)
Jun 23, 2016
9.416
9.614
9.402
9.597
343,702
+0.22(+2.35%)
Jun 22, 2016
9.308
9.387
9.297
9.376
204,188
+0.05(+0.48%)
Jun 21, 2016
9.252
9.331
9.212
9.331
197,459
+0.08(+0.86%)
Jun 20, 2016
9.257
9.297
9.229
9.252
220,679
+0.04(+0.43%)
Jun 17, 2016
9.223
9.223
9.105
9.212
235,353
+0.02(+0.25%)
Jun 16, 2016
9.139
9.297
9.119
9.189
330,318
+0.16(+1.75%)
Jun 15, 2016
8.861
9.099
8.861
9.031
119,187
+0.17(+1.91%)
Jun 14, 2016
9.031
9.031
8.861
8.861
160,908
-0.14(-1.51%)
Jun 13, 2016
9.206
9.206
8.997
8.997
105,829
-0.19(-2.09%)
Jun 10, 2016
9.105
9.212
9.054
9.189
158,860
+0.02(+0.25%)
Jun 09, 2016
9.127
9.184
9.054
9.167
124,301
+0.03(+0.37%)
Jun 08, 2016
9.059
9.144
9.059
9.133
99,709
+0.00(+0.00%)
Jun 07, 2016
9.105
9.155
8.992
9.133
82,742
+0.08(+0.94%)
Jun 06, 2016
9.076
9.153
9.033
9.048
76,889
-0.09(-0.99%)
Jun 03, 2016
9.110
9.161
9.071
9.139
177,579
+0.03(+0.31%)
Jun 02, 2016
9.076
9.110
9.031
9.110
91,309
+0.06(+0.69%)
Jun 01, 2016
9.014
9.105
9.014
9.048
99,877
+0.06(+0.69%)
May 31, 2016
8.884
9.008
8.878
8.986
272,016
+0.07(+0.82%)
May 27, 2016
8.901
8.912
8.912
8.912
223,517
+0.02(+0.25%)
May 26, 2016
8.907
9.020
8.867
8.890
140,948
-0.08(-0.88%)
May 25, 2016
9.025
9.099
8.946
8.969
114,841
-0.06(-0.69%)
May 24, 2016
9.082
9.172
8.986
9.031
139,928
+0.07(+0.76%)
May 23, 2016
8.986
9.020
8.850
8.963
110,105
+0.04(+0.44%)
May 20, 2016
8.907
8.958
8.878
8.924
133,788
+0.03(+0.38%)
May 19, 2016
9.003
9.040
8.828
8.890
161,415
-0.06(-0.63%)
May 18, 2016
8.890
9.042
8.890
8.946
180,939
+0.00(+0.00%)
May 17, 2016
8.986
9.037
8.856
8.946
213,883
-0.04(-0.44%)
May 16, 2016
8.890
9.031
8.867
8.986
122,262
+0.11(+1.21%)
May 13, 2016
8.850
8.929
8.830
8.878
118,416
-0.03(-0.32%)
May 12, 2016
9.037
9.037
8.856
8.907
78,927
-0.02(-0.25%)
May 11, 2016
9.076
9.122
8.929
8.929
85,117
-0.14(-1.50%)
May 10, 2016
9.048
9.189
8.963
9.065
187,449
+0.11(+1.26%)
May 09, 2016
8.861
9.008
8.861
8.952
118,232
+0.06(+0.64%)
May 06, 2016
8.941
8.958
8.867
8.895
114,094
-0.01(-0.06%)
May 05, 2016
8.844
8.952
8.714
8.901
210,433
-0.02(-0.25%)
May 04, 2016
8.856
9.013
8.850
8.924
116,505
-0.07(-0.82%)
May 03, 2016
9.071
9.071
8.934
8.997
99,806
-0.08(-0.87%)
May 02, 2016
9.167
9.167
9.031
9.076
98,581
-0.02(-0.19%)
Apr 29, 2016
9.144
9.189
9.048
9.093
200,780
+0.02(+0.19%)
Apr 28, 2016
8.986
9.189
8.946
9.076
250,661
+0.07(+0.75%)
Apr 27, 2016
8.980
9.025
8.941
9.008
179,518
+0.05(+0.57%)
Apr 26, 2016
8.901
9.040
8.850
8.958
124,881
+0.04(+0.44%)
Apr 25, 2016
8.975
9.042
8.878
8.918
250,065
-0.08(-0.94%)
Apr 22, 2016
9.150
9.223
8.958
9.003
232,435
-0.11(-1.18%)
Apr 21, 2016
8.844
9.189
8.844
9.110
285,162
+0.20(+2.22%)
Apr 20, 2016
9.071
9.133
8.805
8.912
376,415
-0.21(-2.35%)
Apr 19, 2016
9.093
9.235
9.093
9.127
149,298
-0.03(-0.31%)
Apr 18, 2016
9.073
9.155
9.050
9.155
305,076
+0.09(+0.98%)
Apr 15, 2016
9.095
9.144
9.020
9.067
211,242
-0.05(-0.55%)
Apr 14, 2016
9.095
9.128
9.023
9.117
152,682
+0.07(+0.73%)
Apr 13, 2016
9.045
9.089
8.990
9.050
154,742
+0.04(+0.43%)
Apr 12, 2016
9.056
9.061
8.990
9.012
140,389
-0.01(-0.12%)
Apr 11, 2016
9.089
9.178
9.005
9.023
242,810
-0.02(-0.18%)
Apr 08, 2016
8.956
9.073
8.929
9.039
235,545
+0.11(+1.24%)
Apr 07, 2016
8.807
8.978
8.779
8.929
190,613
+0.09(+1.00%)
Apr 06, 2016
8.741
8.879
8.741
8.840
93,135
+0.08(+0.95%)
Apr 05, 2016
8.807
8.846
8.723
8.757
132,980
-0.06(-0.63%)
Apr 04, 2016
8.730
8.884
8.718
8.813
173,480
+0.08(+0.95%)
Apr 01, 2016
8.591
8.774
8.586
8.730
163,940
+0.07(+0.83%)
Mar 31, 2016
8.619
8.690
8.597
8.658
146,364
-0.02(-0.19%)
Mar 30, 2016
8.353
8.674
8.353
8.674
324,888
+0.32(+3.77%)
Mar 29, 2016
8.138
8.392
8.132
8.359
172,759
+0.17(+2.03%)
Mar 28, 2016
8.104
8.210
8.021
8.193
178,573
+0.04(+0.47%)
Mar 24, 2016
8.038
8.154
8.154
8.154
266,991
+0.11(+1.38%)
Mar 23, 2016
8.154
8.160
8.044
8.044
190,304
-0.09(-1.16%)
Mar 22, 2016
8.093
8.215
8.093
8.138
237,981
+0.05(+0.62%)
Mar 21, 2016
8.154
8.254
8.088
8.088
607,823
-0.03(-0.34%)
Mar 18, 2016
8.132
8.212
8.110
8.115
450,244
+0.00(+0.00%)
Mar 17, 2016
8.110
8.259
8.110
8.115
210,420
-0.02(-0.27%)
Mar 16, 2016
8.104
8.160
8.043
8.138
122,647
+0.01(+0.07%)
Mar 15, 2016
8.160
8.187
8.032
8.132
108,302
-0.01(-0.14%)
Mar 14, 2016
8.077
8.232
8.038
8.143
366,321
+0.03(+0.41%)
Mar 11, 2016
8.138
8.182
8.082
8.110
100,556
-0.01(-0.07%)
Mar 10, 2016
8.077
8.121
8.056
8.115
142,025
+0.06(+0.69%)
Mar 09, 2016
8.099
8.165
8.038
8.060
92,402
-0.07(-0.82%)
Mar 08, 2016
8.104
8.176
8.088
8.127
158,674
+0.01(+0.07%)
Mar 07, 2016
8.021
8.171
8.021
8.121
243,849
+0.07(+0.89%)
Mar 04, 2016
8.121
8.149
7.999
8.049
268,326
-0.07(-0.89%)
Mar 03, 2016
8.160
8.165
8.027
8.121
141,102
-0.01(-0.14%)
Mar 02, 2016
8.132
8.171
7.750
8.132
445,614
-0.06(-0.68%)
Mar 01, 2016
7.944
8.210
7.911
8.187
327,554
+0.03(+0.34%)
Feb 29, 2016
8.093
8.198
8.010
8.160
211,899
+0.11(+1.30%)
Feb 26, 2016
8.077
8.154
8.032
8.055
59,665
-0.06(-0.75%)
Feb 25, 2016
8.005
8.154
7.905
8.115
96,928
+0.17(+2.16%)
Feb 24, 2016
7.872
7.994
7.850
7.944
106,919
+0.04(+0.49%)
Feb 23, 2016
7.889
8.016
7.883
7.905
130,637
+0.01(+0.07%)
Feb 22, 2016
8.115
8.287
7.883
7.900
188,054
-0.23(-2.86%)
Feb 19, 2016
8.121
8.270
8.016
8.132
169,328
-0.03(-0.34%)
Feb 18, 2016
7.977
8.160
7.977
8.160
142,542
+0.10(+1.24%)
Feb 17, 2016
7.927
8.143
7.924
8.060
179,598
+0.10(+1.25%)
Feb 16, 2016
7.828
8.066
7.828
7.961
144,464
+0.11(+1.34%)
Feb 12, 2016
7.789
7.855
7.855
7.855
253,072
+0.06(+0.71%)
Feb 11, 2016
7.800
7.867
7.745
7.800
206,490
-0.09(-1.12%)
Feb 10, 2016
7.905
8.044
7.844
7.889
130,037
-0.01(-0.14%)
Feb 09, 2016
7.872
8.032
7.844
7.900
176,779
-0.07(-0.90%)
Feb 08, 2016
7.999
8.026
7.855
7.972
167,038
-0.13(-1.64%)
Feb 05, 2016
8.160
8.160
8.055
8.104
123,081
-0.07(-0.88%)
Feb 04, 2016
8.276
8.298
8.143
8.176
350,280
-0.17(-1.99%)
Feb 03, 2016
8.420
8.450
8.304
8.342
192,398
-0.08(-0.92%)
Feb 02, 2016
8.464
8.489
8.331
8.420
136,980
-0.04(-0.52%)
Feb 01, 2016
8.453
8.503
8.348
8.464
80,565
-0.01(-0.13%)
Jan 29, 2016
8.221
8.508
8.221
8.475
354,516
+0.29(+3.58%)
Jan 28, 2016
8.210
8.259
7.999
8.182
287,287
+0.01(+0.07%)
Jan 27, 2016
8.149
8.202
8.016
8.176
200,492
+0.06(+0.75%)
Jan 26, 2016
8.049
8.193
8.021
8.115
270,687
+0.07(+0.82%)
Jan 25, 2016
8.115
8.293
8.049
8.049
216,163
-0.04(-0.55%)
Jan 22, 2016
7.983
8.243
7.745
8.093
379,872
+0.24(+3.10%)
Jan 21, 2016
7.778
8.005
7.778
7.850
241,101
+0.08(+1.07%)
Jan 20, 2016
7.905
7.955
7.551
7.767
691,794
-0.26(-3.24%)
Jan 19, 2016
8.176
8.381
7.977
8.027
366,226
-0.20(-2.42%)
Jan 15, 2016
8.221
8.226
8.226
8.226
370,284
-0.15(-1.74%)
Jan 14, 2016
8.107
8.383
7.978
8.372
296,470
+0.21(+2.51%)
Jan 13, 2016
8.372
8.529
8.021
8.167
461,057
-0.09(-1.11%)
Jan 12, 2016
8.512
8.534
8.232
8.259
169,625
-0.12(-1.48%)
Jan 11, 2016
8.550
8.588
8.231
8.383
286,426
-0.07(-0.83%)
Jan 08, 2016
8.394
8.539
8.318
8.453
228,648
+0.17(+2.02%)
Jan 07, 2016
8.296
8.318
8.221
8.286
153,164
-0.08(-0.90%)
Jan 06, 2016
8.496
8.587
8.361
8.361
416,477
-0.19(-2.21%)
Jan 05, 2016
8.642
8.691
8.523
8.550
193,240
-0.09(-1.06%)
Jan 04, 2016
8.550
8.680
8.523
8.642
168,501
+0.06(+0.69%)
Dec 31, 2015
8.518
8.583
8.583
8.583
134,042
-0.01(-0.13%)
Dec 30, 2015
8.658
8.707
8.556
8.593
179,173
-0.06(-0.69%)
Dec 29, 2015
8.512
8.723
8.512
8.653
141,802
+0.10(+1.20%)
Dec 28, 2015
8.604
8.694
8.512
8.550
180,830
-0.14(-1.55%)
Dec 24, 2015
8.685
8.685
8.685
8.685
88,312
+0.01(+0.12%)
Dec 23, 2015
8.572
8.691
8.562
8.674
156,804
+0.11(+1.32%)
Dec 22, 2015
8.426
8.631
8.399
8.561
358,351
+0.19(+2.26%)
Dec 21, 2015
8.345
8.388
8.291
8.372
204,922
-0.01(-0.06%)
Dec 18, 2015
8.388
8.448
8.259
8.377
155,167
-0.06(-0.70%)
Dec 17, 2015
8.491
8.491
8.328
8.437
223,518
+0.00(+0.00%)
Dec 16, 2015
8.356
8.520
8.356
8.437
164,065
+0.16(+1.96%)
Dec 15, 2015
8.156
8.399
8.156
8.275
307,439
+0.09(+1.12%)
Dec 14, 2015
8.421
8.464
8.156
8.183
679,536
-0.28(-3.32%)
Dec 11, 2015
8.421
8.518
8.161
8.464
469,224
+0.04(+0.51%)
Dec 10, 2015
8.485
8.534
8.399
8.421
101,489
-0.04(-0.51%)
Dec 09, 2015
8.599
8.637
8.442
8.464
196,811
-0.12(-1.45%)
Dec 08, 2015
8.642
8.696
8.512
8.588
147,484
-0.09(-1.06%)
Dec 07, 2015
8.588
8.750
8.588
8.680
300,593
+0.05(+0.56%)
Dec 04, 2015
8.502
8.664
8.502
8.631
129,916
+0.11(+1.33%)
Dec 03, 2015
8.583
8.599
8.421
8.518
250,432
-0.02(-0.19%)
Dec 02, 2015
8.610
8.610
8.512
8.534
184,631
-0.09(-1.00%)
Dec 01, 2015
8.734
8.734
8.594
8.620
165,135
-0.03(-0.37%)
Nov 30, 2015
8.750
8.772
8.642
8.653
151,707
-0.11(-1.29%)
Nov 27, 2015
8.761
8.772
8.719
8.766
50,684
+0.03(+0.31%)
Nov 25, 2015
8.750
8.739
8.739
8.739
115,343
-0.02(-0.19%)
Nov 24, 2015
8.712
8.807
8.593
8.755
165,135
+0.11(+1.31%)
Nov 23, 2015
8.529
8.642
8.507
8.642
139,408
+0.10(+1.14%)
Nov 20, 2015
8.561
8.588
8.453
8.545
303,122
-0.01(-0.13%)
Nov 19, 2015
8.610
8.637
8.507
8.556
156,361
-0.05(-0.56%)
Nov 18, 2015
8.674
8.674
8.529
8.604
128,808
-0.01(-0.06%)
Nov 17, 2015
8.642
8.658
8.524
8.610
167,614
-0.02(-0.25%)
Nov 16, 2015
8.642
8.701
8.469
8.631
384,695
-0.02(-0.25%)
Nov 13, 2015
8.669
8.712
8.615
8.653
291,045
+0.00(+0.00%)
Nov 12, 2015
8.772
8.772
8.642
8.653
181,648
-0.11(-1.29%)
Nov 11, 2015
8.718
8.812
8.701
8.766
194,689
+0.08(+0.93%)
Nov 10, 2015
8.739
8.818
8.642
8.685
196,572
-0.12(-1.41%)
Nov 09, 2015
8.777
8.826
8.728
8.809
188,450
+0.08(+0.87%)
Nov 06, 2015
8.701
8.766
8.642
8.734
229,681
+0.03(+0.31%)
Nov 05, 2015
8.669
8.778
8.642
8.707
387,615
+0.01(+0.12%)
Nov 04, 2015
8.707
8.815
8.647
8.696
316,272
-0.01(-0.12%)
Nov 03, 2015
8.750
8.755
8.674
8.707
237,287
-0.05(-0.56%)
Nov 02, 2015
8.885
8.912
8.707
8.755
378,521
-0.13(-1.46%)
Oct 30, 2015
9.015
9.025
8.815
8.885
211,889
-0.11(-1.20%)
Oct 29, 2015
9.042
9.085
8.907
8.993
166,141
+0.01(+0.12%)
Oct 28, 2015
8.971
8.982
8.853
8.982
305,758
+0.01(+0.12%)
Oct 27, 2015
8.863
9.128
8.863
8.971
246,235
-0.05(-0.54%)
Oct 26, 2015
8.939
9.020
8.907
9.020
150,646
+0.11(+1.21%)
Oct 23, 2015
8.966
9.055
8.853
8.912
119,183
-0.05(-0.54%)
Oct 22, 2015
8.928
8.988
8.858
8.961
111,942
+0.11(+1.22%)
Oct 21, 2015
8.950
9.001
8.836
8.853
154,332
-0.09(-1.03%)
Oct 20, 2015
9.042
9.042
8.912
8.944
217,399
-0.03(-0.30%)
Oct 19, 2015
8.945
9.024
8.929
8.971
237,934
+0.02(+0.18%)
Oct 16, 2015
9.046
9.061
8.919
8.956
193,100
-0.10(-1.05%)
Oct 15, 2015
8.929
9.051
8.871
9.051
164,142
+0.18(+2.03%)
Oct 14, 2015
9.008
9.008
8.839
8.871
102,266
-0.09(-1.00%)
Oct 13, 2015
9.019
9.088
8.934
8.961
104,430
-0.12(-1.28%)
Oct 12, 2015
9.008
9.120
8.934
9.077
635,709
+0.11(+1.18%)
Oct 09, 2015
8.908
8.998
8.855
8.971
266,080
+0.10(+1.07%)
Oct 08, 2015
8.686
8.882
8.670
8.876
349,240
+0.19(+2.19%)
Oct 07, 2015
8.586
8.723
8.559
8.686
220,819
+0.11(+1.23%)
Oct 06, 2015
8.469
8.607
8.464
8.580
342,124
+0.10(+1.12%)
Oct 05, 2015
8.438
8.554
8.438
8.485
197,245
+0.05(+0.56%)
Oct 02, 2015
8.459
8.512
8.369
8.438
173,396
-0.02(-0.25%)
Oct 01, 2015
8.522
8.522
8.353
8.459
211,842
-0.06(-0.74%)
Sep 30, 2015
8.512
8.570
8.390
8.522
256,111
+0.09(+1.07%)
Sep 29, 2015
8.543
8.607
8.406
8.432
303,039
-0.16(-1.85%)
Sep 28, 2015
8.691
8.691
8.522
8.591
205,136
-0.02(-0.18%)
Sep 25, 2015
8.739
8.768
8.607
8.607
138,279
-0.07(-0.85%)
Sep 24, 2015
8.670
8.813
8.618
8.681
175,199
+0.01(+0.06%)
Sep 23, 2015
8.607
8.734
8.607
8.675
219,839
+0.06(+0.67%)
Sep 22, 2015
8.734
8.908
8.580
8.617
282,179
-0.27(-3.09%)
Sep 21, 2015
8.850
8.919
8.734
8.892
211,117
+0.06(+0.72%)
Sep 18, 2015
8.749
8.845
8.697
8.829
349,541
+0.01(+0.12%)
Sep 17, 2015
8.697
8.892
8.670
8.818
230,615
+0.14(+1.65%)
Sep 16, 2015
8.607
8.697
8.564
8.675
142,588
+0.09(+1.05%)
Sep 15, 2015
8.533
8.638
8.512
8.586
147,005
+0.06(+0.68%)
Sep 14, 2015
8.580
8.591
8.522
8.527
86,806
-0.06(-0.74%)
Sep 11, 2015
8.612
8.636
8.549
8.591
193,779
-0.02(-0.18%)
Sep 10, 2015
8.712
8.723
8.564
8.607
129,448
-0.09(-1.03%)
Sep 09, 2015
8.723
8.723
8.657
8.697
151,318
+0.00(+0.00%)
Sep 08, 2015
8.755
8.887
8.617
8.697
155,689
+0.01(+0.06%)
Sep 04, 2015
8.760
8.691
8.691
8.691
169,671
-0.12(-1.32%)
Sep 03, 2015
8.749
8.924
8.731
8.808
155,381
+0.06(+0.66%)
Sep 02, 2015
8.649
8.800
8.564
8.749
172,371
+0.11(+1.29%)
Sep 01, 2015
8.570
8.797
8.570
8.638
199,015
-0.19(-2.16%)
Aug 31, 2015
8.691
8.882
8.607
8.829
205,051
+0.15(+1.77%)
Aug 28, 2015
8.707
8.903
8.617
8.675
177,745
+0.00(+0.00%)
Aug 27, 2015
8.728
8.929
8.638
8.675
268,860
+0.06(+0.74%)
Aug 26, 2015
8.258
8.681
8.258
8.612
603,464
-0.01(-0.06%)
Aug 25, 2015
8.517
8.726
8.438
8.617
578,157
+0.23(+2.71%)
Aug 24, 2015
8.459
8.765
5.139
8.390
1,252,373
-0.23(-2.64%)
Aug 21, 2015
8.596
8.670
8.596
8.617
224,161
-0.01(-0.12%)
Aug 20, 2015
8.712
8.855
8.596
8.628
313,465
-0.08(-0.97%)
Aug 19, 2015
8.760
8.823
8.697
8.712
216,735
-0.06(-0.66%)
Aug 18, 2015
8.781
8.829
8.760
8.771
93,448
-0.03(-0.30%)
Aug 17, 2015
8.723
8.818
8.697
8.797
165,018
+0.05(+0.54%)
Aug 14, 2015
8.839
8.839
8.721
8.749
136,768
-0.06(-0.66%)
Aug 13, 2015
8.850
8.871
8.736
8.808
117,122
-0.04(-0.42%)
Aug 12, 2015
8.739
8.919
8.723
8.845
165,415
+0.01(+0.06%)
Aug 11, 2015
8.908
8.956
8.781
8.839
214,505
-0.05(-0.59%)
Aug 10, 2015
9.019
9.024
8.829
8.892
249,833
-0.13(-1.41%)
Aug 07, 2015
8.924
9.040
8.920
9.019
208,234
+0.08(+0.89%)
Aug 06, 2015
8.982
8.982
8.802
8.940
246,794
+0.16(+1.87%)
Aug 05, 2015
8.987
8.987
8.749
8.776
188,171
-0.12(-1.31%)
Aug 04, 2015
8.934
8.982
8.860
8.892
145,738
+0.04(+0.48%)
Aug 03, 2015
8.892
8.908
8.823
8.850
129,858
-0.05(-0.53%)
Jul 31, 2015
8.961
8.990
8.850
8.897
93,346
-0.09(-1.00%)
Jul 30, 2015
9.014
9.024
8.940
8.987
130,322
-0.03(-0.35%)
Jul 29, 2015
8.903
9.040
8.792
9.019
305,670
+0.16(+1.85%)
Jul 28, 2015
8.882
8.882
8.702
8.855
213,079
+0.05(+0.60%)
Jul 27, 2015
8.850
8.850
8.554
8.802
464,734
+0.14(+1.65%)
Jul 24, 2015
8.792
8.792
8.612
8.660
216,559
-0.08(-0.91%)
Jul 23, 2015
8.908
8.929
8.718
8.739
293,244
-0.16(-1.84%)
Jul 22, 2015
8.786
8.913
8.728
8.903
226,526
+0.11(+1.20%)
Jul 21, 2015
8.823
8.835
8.686
8.797
204,504
-0.03(-0.30%)
Jul 20, 2015
8.871
8.919
8.749
8.823
222,228
+0.03(+0.36%)
Jul 17, 2015
8.807
8.869
8.745
8.792
254,795
+0.01(+0.06%)
Jul 16, 2015
8.621
8.833
8.621
8.787
202,328
+0.15(+1.74%)
Jul 15, 2015
8.673
8.717
8.636
8.636
145,553
-0.06(-0.65%)
Jul 14, 2015
8.724
8.758
8.683
8.693
241,977
-0.01(-0.12%)
Jul 13, 2015
8.668
8.731
8.642
8.704
179,043
+0.07(+0.84%)
Jul 10, 2015
8.600
8.662
8.554
8.631
156,294
+0.11(+1.28%)
Jul 09, 2015
8.590
8.611
8.486
8.523
125,401
-0.01(-0.06%)
Jul 08, 2015
8.476
8.647
8.424
8.528
217,253
+0.01(+0.06%)
Jul 07, 2015
8.533
8.538
8.404
8.523
123,699
+0.02(+0.24%)
Jul 06, 2015
8.528
8.554
8.471
8.502
119,246
-0.07(-0.79%)
Jul 02, 2015
8.611
8.569
8.569
8.569
108,026
-0.09(-1.08%)
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.