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
Comstock Resources
(NY:
CRK
)
12.22
+0.06 (+0.49%)
Streaming Delayed Price
Updated: 10:02 AM EDT, Jun 12, 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 29, 2018
9.878
10.13
9.641
9.963
964,977
+0.12(+1.25%)
Jun 28, 2018
10.04
10.21
9.603
9.840
460,113
-0.19(-1.89%)
Jun 27, 2018
10.19
10.74
9.935
10.03
1,136,594
-0.08(-0.75%)
Jun 26, 2018
9.669
10.21
9.612
10.11
837,377
+0.50(+5.23%)
Jun 25, 2018
9.556
9.859
9.338
9.603
852,695
+0.06(+0.60%)
Jun 22, 2018
9.574
9.764
9.394
9.546
880,520
+0.33(+3.60%)
Jun 21, 2018
9.669
9.678
9.174
9.214
460,282
-0.59(-6.00%)
Jun 20, 2018
9.650
9.864
9.442
9.802
602,726
+0.31(+3.30%)
Jun 19, 2018
9.309
9.574
9.290
9.489
388,314
-0.08(-0.79%)
Jun 18, 2018
9.214
9.944
9.214
9.565
515,154
+0.36(+3.91%)
Jun 15, 2018
9.868
9.015
9.205
829,006
-0.66(-6.72%)
Jun 14, 2018
10.19
10.27
9.830
9.868
297,320
-0.26(-2.53%)
Jun 13, 2018
10.19
10.30
10.05
10.12
347,214
-0.11(-1.11%)
Jun 12, 2018
10.10
10.30
10.01
10.24
389,935
+0.11(+1.12%)
Jun 11, 2018
9.859
10.21
9.764
10.12
451,207
+0.15(+1.52%)
Jun 08, 2018
10.11
10.20
9.840
9.973
393,633
-0.19(-1.87%)
Jun 07, 2018
10.16
10.54
10.08
10.16
508,773
+0.09(+0.85%)
Jun 06, 2018
9.840
10.08
578,622
-0.02(-0.19%)
Jun 05, 2018
9.830
10.20
9.579
10.10
622,652
+0.07(+0.66%)
Jun 04, 2018
10.43
10.45
9.556
10.03
1,177,100
-0.37(-3.56%)
Jun 01, 2018
10.95
11.09
9.887
10.40
1,211,229
-0.50(-4.61%)
May 31, 2018
10.48
11.09
10.39
10.90
754,137
+0.29(+2.77%)
May 30, 2018
10.08
10.61
9.992
10.61
830,327
+0.64(+6.47%)
May 29, 2018
9.717
10.30
9.499
9.963
661,599
+0.12(+1.25%)
May 25, 2018
9.840
9.840
9.840
0
-0.46(-4.51%)
May 24, 2018
9.954
10.62
9.792
10.30
601,413
+0.16(+1.59%)
May 23, 2018
10.32
10.43
9.110
10.14
1,314,121
-0.04(-0.37%)
May 22, 2018
10.47
10.87
9.925
10.18
1,309,793
+0.03(+0.28%)
May 21, 2018
10.24
10.77
10.10
10.15
898,013
+0.09(+0.94%)
May 18, 2018
9.650
10.17
9.512
10.06
561,729
+0.40(+4.12%)
May 17, 2018
9.451
9.792
9.423
9.660
873,391
+0.27(+2.83%)
May 16, 2018
9.006
9.423
8.939
9.394
415,941
+0.39(+4.32%)
May 15, 2018
8.873
9.195
8.541
9.006
797,579
+0.23(+2.59%)
May 14, 2018
8.522
9.025
8.522
8.778
1,124,408
+0.32(+3.81%)
May 11, 2018
7.697
8.901
7.679
8.456
1,958,481
+0.71(+9.18%)
May 10, 2018
7.110
7.764
6.787
7.745
1,050,591
+0.75(+10.70%)
May 09, 2018
6.968
7.137
6.854
6.996
715,588
+0.18(+2.64%)
May 08, 2018
6.768
6.844
6.408
6.816
543,917
+0.09(+1.41%)
May 07, 2018
6.674
6.987
6.655
6.721
532,795
+0.11(+1.72%)
May 04, 2018
6.427
6.674
6.389
6.607
280,827
+0.12(+1.90%)
May 03, 2018
6.645
6.768
6.466
6.484
485,971
-0.21(-3.12%)
May 02, 2018
6.617
6.863
6.598
6.693
416,612
+0.01(+0.14%)
May 01, 2018
6.569
6.693
6.484
6.683
585,185
+0.11(+1.73%)
Apr 30, 2018
6.550
6.958
6.541
6.569
1,201,081
+0.03(+0.43%)
Apr 27, 2018
6.531
6.664
6.181
6.541
1,159,090
-0.09(-1.43%)
Apr 26, 2018
6.702
7.442
6.456
6.636
10,200,510
+2.12(+47.06%)
Apr 25, 2018
4.361
4.529
4.271
4.512
712,921
+0.17(+3.93%)
Apr 24, 2018
4.749
4.863
4.323
4.342
1,280,774
-0.44(-9.13%)
Apr 23, 2018
4.759
4.825
4.569
4.778
847,612
-0.01(-0.20%)
Apr 20, 2018
4.702
4.825
4.569
4.787
764,721
+0.09(+2.02%)
Apr 19, 2018
5.119
5.214
4.645
4.692
822,772
-0.34(-6.78%)
Apr 18, 2018
4.901
5.299
4.832
5.034
939,907
+0.24(+4.94%)
Apr 17, 2018
4.598
4.920
4.427
4.797
866,927
+0.22(+4.76%)
Apr 16, 2018
4.977
5.010
4.560
4.579
1,024,903
-0.37(-7.47%)
Apr 13, 2018
5.290
5.384
4.844
4.948
888,599
-0.30(-5.78%)
Apr 12, 2018
5.527
5.527
5.091
5.252
518,875
-0.20(-3.65%)
Apr 11, 2018
5.119
5.546
5.016
5.451
705,886
+0.41(+8.08%)
Apr 10, 2018
4.929
5.356
4.854
5.043
838,368
+0.20(+4.11%)
Apr 09, 2018
5.223
5.261
4.768
4.844
1,147,002
-0.36(-6.92%)
Apr 06, 2018
5.726
5.735
5.167
5.204
803,168
-0.54(-9.41%)
Apr 05, 2018
5.536
6.058
5.506
5.745
967,526
+0.27(+4.84%)
Apr 04, 2018
5.830
5.849
5.413
5.479
988,973
-0.46(-7.67%)
Apr 03, 2018
5.783
6.067
5.764
5.934
673,133
+0.19(+3.30%)
Apr 02, 2018
7.148
7.148
5.622
5.745
2,304,568
-1.18(-17.10%)
Mar 29, 2018
6.930
6.930
6.930
0
+0.28(+4.28%)
Mar 28, 2018
7.157
7.195
6.626
6.645
463,729
-0.51(-7.15%)
Mar 27, 2018
7.356
7.650
7.110
7.157
604,339
-0.20(-2.71%)
Mar 26, 2018
7.527
7.603
7.195
7.356
191,467
-0.14(-1.90%)
Mar 23, 2018
7.309
7.669
7.252
7.498
575,037
+0.22(+2.99%)
Mar 22, 2018
7.375
7.668
7.209
7.280
563,762
-0.10(-1.41%)
Mar 21, 2018
6.968
7.508
6.873
7.385
712,671
+0.46(+6.71%)
Mar 20, 2018
6.939
7.129
6.873
6.920
274,972
+0.05(+0.69%)
Mar 19, 2018
7.252
7.347
6.863
6.873
606,952
-0.36(-4.98%)
Mar 16, 2018
7.261
7.498
7.167
7.233
299,953
+0.01(+0.13%)
Mar 15, 2018
7.527
7.792
7.157
7.224
360,340
-0.27(-3.67%)
Mar 14, 2018
7.015
7.666
6.939
7.498
685,737
+0.52(+7.47%)
Mar 13, 2018
7.138
7.205
6.892
6.977
221,825
-0.09(-1.21%)
Mar 12, 2018
6.873
7.167
6.731
7.062
318,137
+0.19(+2.76%)
Mar 09, 2018
6.750
7.024
6.683
6.873
475,431
+0.19(+2.84%)
Mar 08, 2018
6.835
6.901
6.541
6.683
267,107
-0.15(-2.22%)
Mar 07, 2018
7.167
6.674
6.835
598,756
-0.20(-2.83%)
Mar 06, 2018
7.224
7.527
7.015
7.034
302,871
-0.11(-1.59%)
Mar 05, 2018
7.129
7.555
6.984
7.148
721,947
-0.01(-0.13%)
Mar 02, 2018
6.636
7.252
6.541
7.157
834,581
+0.41(+6.04%)
Mar 01, 2018
6.503
6.797
6.162
6.750
864,462
+0.27(+4.09%)
Feb 28, 2018
6.664
6.683
6.304
6.484
556,424
-0.18(-2.70%)
Feb 27, 2018
6.712
6.721
5.612
6.664
1,796,328
-0.11(-1.68%)
Feb 26, 2018
7.413
8.143
6.712
6.778
1,279,530
-0.17(-2.46%)
Feb 23, 2018
6.968
7.337
6.759
6.949
1,223,093
+0.03(+0.41%)
Feb 22, 2018
7.167
6.920
1,120,885
+0.63(+9.94%)
Feb 21, 2018
6.588
6.740
6.276
6.295
504,354
-0.29(-4.46%)
Feb 20, 2018
6.456
6.911
6.456
6.588
661,586
+0.16(+2.51%)
Feb 16, 2018
6.427
6.427
6.427
0
-0.26(-3.83%)
Feb 15, 2018
6.626
6.825
6.124
6.683
524,567
+0.10(+1.58%)
Feb 14, 2018
6.332
6.721
6.285
6.579
402,696
+0.12(+1.91%)
Feb 13, 2018
6.693
6.721
6.247
6.456
349,647
-0.26(-3.81%)
Feb 12, 2018
6.750
7.062
6.636
6.712
404,891
-0.03(-0.42%)
Feb 09, 2018
6.863
6.968
6.418
6.740
565,637
-0.12(-1.80%)
Feb 08, 2018
7.423
7.783
6.660
6.863
1,078,304
-0.52(-7.06%)
Feb 07, 2018
8.105
8.551
7.318
7.385
732,380
-0.64(-7.92%)
Feb 06, 2018
7.953
8.342
7.802
8.020
493,266
-0.14(-1.74%)
Feb 05, 2018
7.754
8.589
7.593
8.162
1,001,166
+0.15(+1.89%)
Feb 02, 2018
8.228
8.228
7.631
8.010
787,316
-0.36(-4.30%)
Feb 01, 2018
9.300
9.385
8.295
8.371
961,888
-0.86(-9.34%)
Jan 31, 2018
9.480
9.593
9.233
9.233
508,606
-0.27(-2.89%)
Jan 30, 2018
9.518
9.518
9.290
9.508
743,957
-0.20(-2.05%)
Jan 29, 2018
9.792
10.05
9.285
9.707
595,875
-0.24(-2.38%)
Jan 26, 2018
9.300
10.16
9.224
9.944
767,646
+0.75(+8.14%)
Jan 25, 2018
9.290
9.564
9.176
9.195
694,365
-0.01(-0.10%)
Jan 24, 2018
8.541
9.375
8.541
9.205
671,921
+0.61(+7.06%)
Jan 23, 2018
8.532
8.683
8.475
8.598
493,286
+0.11(+1.34%)
Jan 22, 2018
8.276
8.645
8.228
8.484
387,737
+0.16(+1.94%)
Jan 19, 2018
8.190
8.494
8.129
8.323
179,006
+0.02(+0.23%)
Jan 18, 2018
8.323
8.427
8.162
8.304
177,905
-0.03(-0.34%)
Jan 17, 2018
8.342
8.484
7.906
8.333
313,595
+0.06(+0.69%)
Jan 16, 2018
8.693
8.707
8.266
8.276
321,067
-0.37(-4.28%)
Jan 12, 2018
8.645
8.645
8.645
0
-0.02(-0.22%)
Jan 11, 2018
8.503
8.958
8.456
8.664
518,145
+0.17(+2.01%)
Jan 10, 2018
8.627
8.778
8.484
8.494
372,100
-0.09(-1.10%)
Jan 09, 2018
8.901
8.958
8.589
8.589
316,609
-0.29(-3.31%)
Jan 08, 2018
8.627
8.958
8.408
8.882
368,711
+0.35(+4.11%)
Jan 05, 2018
8.712
8.849
8.456
8.532
283,918
-0.33(-3.74%)
Jan 04, 2018
8.920
9.110
8.532
8.863
478,484
+0.01(+0.11%)
Jan 03, 2018
8.551
8.958
8.427
8.854
272,714
+0.31(+3.66%)
Jan 02, 2018
8.077
8.664
8.077
8.541
531,390
+0.52(+6.50%)
Dec 29, 2017
8.020
8.020
8.020
0
+0.46(+6.02%)
Dec 28, 2017
7.679
7.679
7.432
7.565
343,593
-0.11(-1.48%)
Dec 27, 2017
7.783
7.849
7.366
7.679
491,169
-0.03(-0.37%)
Dec 26, 2017
7.233
8.427
7.186
7.707
928,213
+0.51(+7.11%)
Dec 22, 2017
7.186
7.442
7.053
7.195
269,418
+0.04(+0.53%)
Dec 21, 2017
7.091
7.318
7.015
7.157
251,447
-0.01(-0.13%)
Dec 20, 2017
7.100
7.517
7.015
7.167
364,671
+0.08(+1.07%)
Dec 19, 2017
7.404
7.565
6.977
7.091
359,839
-0.33(-4.47%)
Dec 18, 2017
6.977
7.423
6.854
7.423
348,087
+0.54(+7.85%)
Dec 15, 2017
6.863
6.968
6.759
6.882
248,835
-0.10(-1.49%)
Dec 14, 2017
7.081
7.157
6.825
6.987
348,118
-0.18(-2.51%)
Dec 13, 2017
7.015
7.195
6.915
7.167
251,054
+0.17(+2.44%)
Dec 12, 2017
6.854
7.280
6.854
6.996
388,783
+0.09(+1.37%)
Dec 11, 2017
6.664
7.053
6.636
6.901
304,368
+0.34(+5.20%)
Dec 08, 2017
6.768
7.252
6.513
6.560
329,833
-0.11(-1.70%)
Dec 07, 2017
6.503
6.825
6.351
6.674
295,146
+0.28(+4.45%)
Dec 06, 2017
6.636
6.987
6.304
6.389
456,822
-0.23(-3.44%)
Dec 05, 2017
5.716
6.645
5.679
6.617
609,709
+0.80(+13.68%)
Dec 04, 2017
5.830
5.944
5.764
5.821
171,143
+0.00(+0.00%)
Dec 01, 2017
5.830
6.001
5.773
5.821
195,952
+0.04(+0.66%)
Nov 30, 2017
5.764
5.858
5.639
5.783
213,947
+0.06(+0.99%)
Nov 29, 2017
5.593
5.925
5.593
5.726
115,681
+0.04(+0.67%)
Nov 28, 2017
5.536
5.697
5.489
5.688
136,790
+0.19(+3.45%)
Nov 27, 2017
5.669
5.328
5.498
227,306
-0.17(-3.01%)
Nov 24, 2017
5.707
5.821
5.546
5.669
88,004
-0.05(-0.83%)
Nov 22, 2017
5.773
5.839
5.565
5.716
131,148
-0.03(-0.50%)
Nov 21, 2017
5.754
5.915
5.555
5.745
210,501
-0.05(-0.82%)
Nov 20, 2017
6.020
6.020
5.659
5.792
183,945
-0.13(-2.24%)
Nov 17, 2017
5.726
6.058
5.688
5.925
234,130
+0.27(+4.87%)
Nov 16, 2017
5.640
5.764
5.555
5.650
238,824
-0.03(-0.50%)
Nov 15, 2017
5.451
5.764
5.366
5.678
218,193
+0.20(+3.63%)
Nov 14, 2017
5.659
5.726
5.318
5.479
183,922
-0.25(-4.30%)
Nov 13, 2017
5.745
5.802
5.584
5.726
89,504
+0.01(+0.17%)
Nov 10, 2017
5.716
5.802
5.565
5.716
178,712
+0.04(+0.67%)
Nov 09, 2017
5.697
5.811
5.621
5.678
200,143
-0.04(-0.66%)
Nov 08, 2017
5.555
5.802
5.460
5.716
308,921
+0.18(+3.25%)
Nov 07, 2017
5.451
5.783
5.128
5.536
569,159
+0.15(+2.82%)
Nov 06, 2017
5.441
6.058
5.347
5.384
1,061,548
+0.06(+1.07%)
Nov 03, 2017
4.778
5.365
4.634
5.328
723,615
+0.60(+12.63%)
Nov 02, 2017
4.882
5.193
4.626
4.730
592,980
+0.00(+0.00%)
Nov 01, 2017
4.541
4.730
4.493
4.730
429,392
+0.26(+5.72%)
Oct 31, 2017
4.313
4.503
4.256
4.474
400,084
+0.19(+4.42%)
Oct 30, 2017
4.199
4.342
4.171
4.285
330,385
+0.09(+2.26%)
Oct 27, 2017
4.304
4.342
4.152
4.190
324,473
-0.11(-2.64%)
Oct 26, 2017
4.152
4.455
4.095
4.304
436,362
+0.15(+3.65%)
Oct 25, 2017
3.953
4.171
3.839
4.152
229,757
+0.20(+5.04%)
Oct 24, 2017
3.906
3.981
3.801
3.953
135,680
+0.03(+0.72%)
Oct 23, 2017
4.143
4.218
3.906
3.925
222,355
-0.23(-5.48%)
Oct 20, 2017
4.181
4.190
4.043
4.152
177,209
-0.02(-0.45%)
Oct 19, 2017
4.304
4.332
4.143
4.171
237,162
-0.13(-3.08%)
Oct 18, 2017
4.370
4.550
4.285
4.304
301,966
-0.09(-2.16%)
Oct 17, 2017
4.484
4.484
4.237
4.399
222,177
-0.05(-1.07%)
Oct 16, 2017
4.579
4.588
4.399
4.446
361,428
-0.13(-2.90%)
Oct 13, 2017
4.617
4.673
4.390
4.579
490,935
+0.10(+2.33%)
Oct 12, 2017
4.266
4.503
4.007
4.474
578,010
+0.21(+4.89%)
Oct 11, 2017
4.550
4.550
4.209
4.266
474,302
-0.13(-3.02%)
Oct 10, 2017
4.636
4.774
4.380
4.399
264,289
-0.23(-4.92%)
Oct 09, 2017
4.740
4.740
4.503
4.626
225,481
-0.08(-1.61%)
Oct 06, 2017
4.655
4.743
4.522
4.702
190,346
-0.05(-1.00%)
Oct 05, 2017
4.787
4.863
4.720
4.749
416,222
+0.02(+0.40%)
Oct 04, 2017
5.195
5.233
4.636
4.730
841,249
-0.48(-9.27%)
Oct 03, 2017
5.403
5.451
5.214
5.214
188,272
-0.24(-4.35%)
Oct 02, 2017
5.745
5.754
5.427
5.451
240,509
-0.31(-5.43%)
Sep 29, 2017
5.783
5.825
5.758
5.764
67,779
-0.06(-0.98%)
Sep 28, 2017
5.783
5.887
5.754
5.821
141,573
+0.05(+0.82%)
Sep 27, 2017
5.906
5.944
5.735
5.773
197,174
-0.13(-2.25%)
Sep 26, 2017
5.669
5.915
5.662
5.906
235,705
+0.21(+3.66%)
Sep 25, 2017
5.707
5.811
5.565
5.697
258,104
-0.01(-0.17%)
Sep 22, 2017
5.650
5.764
5.602
5.707
124,882
-0.01(-0.17%)
Sep 21, 2017
5.716
5.754
5.546
5.716
165,732
+0.00(+0.00%)
Sep 20, 2017
5.669
5.773
5.657
5.716
325,983
+0.04(+0.67%)
Sep 19, 2017
5.735
5.735
5.498
5.678
179,656
-0.04(-0.66%)
Sep 18, 2017
5.802
5.887
5.640
5.716
193,918
-0.07(-1.15%)
Sep 15, 2017
5.963
5.963
5.745
5.783
156,539
-0.11(-1.93%)
Sep 14, 2017
5.830
6.105
5.821
5.896
172,201
-0.05(-0.80%)
Sep 13, 2017
5.934
6.098
5.839
5.944
197,931
+0.09(+1.46%)
Sep 12, 2017
5.745
5.991
5.707
5.858
102,634
+0.11(+1.98%)
Sep 11, 2017
5.830
5.896
5.697
5.745
70,980
-0.06(-0.98%)
Sep 08, 2017
5.982
6.067
5.735
5.802
158,579
-0.27(-4.52%)
Sep 07, 2017
6.105
6.190
6.001
6.076
93,679
-0.03(-0.47%)
Sep 06, 2017
6.058
6.181
5.982
6.105
95,492
+0.06(+0.94%)
Sep 05, 2017
6.048
6.247
5.992
6.048
109,943
-0.05(-0.78%)
Sep 01, 2017
6.067
6.143
5.850
6.095
175,458
+0.01(+0.16%)
Aug 31, 2017
6.001
6.181
5.955
6.086
173,262
+0.16(+2.72%)
Aug 30, 2017
6.001
6.141
5.802
5.925
89,343
-0.12(-2.04%)
Aug 29, 2017
6.048
6.124
5.811
6.048
93,090
-0.03(-0.47%)
Aug 28, 2017
6.143
6.143
5.802
6.076
123,464
-0.07(-1.08%)
Aug 25, 2017
5.953
6.190
5.915
6.143
118,848
+0.23(+3.85%)
Aug 24, 2017
5.783
5.972
5.783
5.915
105,719
+0.08(+1.30%)
Aug 23, 2017
5.754
5.925
5.688
5.839
129,637
+0.05(+0.82%)
Aug 22, 2017
5.640
5.830
5.584
5.792
100,741
+0.17(+3.04%)
Aug 21, 2017
5.745
5.802
5.451
5.621
174,967
-0.14(-2.47%)
Aug 18, 2017
5.839
6.058
5.755
5.764
125,596
-0.12(-2.09%)
Aug 17, 2017
5.821
6.039
5.802
5.887
107,470
-0.01(-0.16%)
Aug 16, 2017
6.001
6.029
5.792
5.896
97,420
-0.14(-2.35%)
Aug 15, 2017
6.171
6.179
5.972
6.039
100,757
-0.23(-3.63%)
Aug 14, 2017
6.370
6.370
6.114
6.266
177,307
-0.09(-1.49%)
Aug 11, 2017
6.143
6.399
6.095
6.361
129,811
+0.11(+1.82%)
Aug 10, 2017
6.313
6.475
6.200
6.247
138,946
-0.04(-0.60%)
Aug 09, 2017
6.351
6.446
6.143
6.285
159,878
-0.07(-1.04%)
Aug 08, 2017
6.039
6.494
6.039
6.351
374,484
+0.31(+5.18%)
Aug 07, 2017
6.740
6.740
5.972
6.039
251,101
-0.46(-7.14%)
Aug 04, 2017
6.228
6.541
6.209
6.503
189,164
+0.27(+4.41%)
Aug 03, 2017
6.427
6.446
6.010
6.228
173,697
-0.20(-3.10%)
Aug 02, 2017
6.332
6.503
6.195
6.427
119,421
+0.01(+0.15%)
Aug 01, 2017
6.702
6.740
6.304
6.418
223,614
-0.30(-4.51%)
Jul 31, 2017
7.062
7.100
6.408
6.721
266,596
-0.26(-3.67%)
Jul 28, 2017
6.636
7.167
6.636
6.977
311,179
+0.33(+4.99%)
Jul 27, 2017
6.645
6.797
6.551
6.645
201,983
-0.04(-0.57%)
Jul 26, 2017
6.683
6.854
6.645
6.683
210,197
+0.01(+0.14%)
Jul 25, 2017
6.636
6.825
6.626
6.674
238,828
+0.09(+1.29%)
Jul 24, 2017
6.437
6.607
6.249
6.588
133,561
+0.18(+2.81%)
Jul 21, 2017
6.351
6.465
6.313
6.408
207,043
+0.00(+0.00%)
Jul 20, 2017
6.588
6.598
6.380
6.408
199,180
-0.12(-1.89%)
Jul 19, 2017
6.389
6.626
6.332
6.531
155,161
+0.12(+1.92%)
Jul 18, 2017
6.503
6.541
6.257
6.408
220,393
-0.08(-1.17%)
Jul 17, 2017
6.636
6.693
6.332
6.484
176,376
-0.08(-1.16%)
Jul 14, 2017
6.446
6.768
6.446
6.560
199,992
+0.03(+0.44%)
Jul 13, 2017
6.465
6.588
6.389
6.531
213,671
+0.05(+0.73%)
Jul 12, 2017
6.579
6.778
6.285
6.484
189,899
+0.03(+0.44%)
Jul 11, 2017
6.475
6.607
6.385
6.456
95,500
-0.01(-0.15%)
Jul 10, 2017
6.427
6.569
6.332
6.465
103,053
+0.02(+0.29%)
Jul 07, 2017
6.285
6.513
5.982
6.446
207,694
+0.13(+2.10%)
Jul 06, 2017
6.494
6.626
6.266
6.313
65,652
-0.19(-2.92%)
Jul 05, 2017
6.636
6.664
6.475
6.503
83,163
-0.25(-3.65%)
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.