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
Byd Company Ltd ADR
(OP:
BYDDY
)
58.78
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
11.93
11.99
11.93
11.98
15,024
+0.05(+0.42%)
Jun 29, 2016
11.90
11.97
11.90
11.93
83,610
+0.04(+0.29%)
Jun 28, 2016
11.71
11.89
11.71
11.89
49,158
+0.62(+5.45%)
Jun 27, 2016
11.29
11.32
11.18
11.28
28,838
-0.10(-0.88%)
Jun 24, 2016
11.64
11.64
11.32
11.38
31,211
-0.56(-4.69%)
Jun 23, 2016
11.95
11.95
11.88
11.94
63,204
+0.07(+0.59%)
Jun 22, 2016
11.91
11.91
11.84
11.87
15,438
+0.11(+0.94%)
Jun 21, 2016
11.69
11.77
11.69
11.76
6,922
+0.21(+1.82%)
Jun 20, 2016
11.54
11.64
11.54
11.55
31,868
+0.25(+2.21%)
Jun 17, 2016
11.20
11.30
11.18
11.30
8,959
+0.19(+1.71%)
Jun 16, 2016
10.90
11.11
10.90
11.11
20,637
-0.19(-1.66%)
Jun 15, 2016
11.18
11.37
11.18
11.30
12,644
+0.28(+2.52%)
Jun 14, 2016
10.97
11.10
10.95
11.02
17,720
-0.32(-2.82%)
Jun 13, 2016
11.30
11.56
11.30
11.34
13,743
-0.28(-2.41%)
Jun 10, 2016
11.60
11.68
11.60
11.62
22,455
-0.07(-0.60%)
Jun 09, 2016
11.80
11.80
11.68
11.69
49,315
-0.21(-1.76%)
Jun 08, 2016
11.90
11.95
11.90
11.90
5,130
-0.13(-1.08%)
Jun 07, 2016
12.12
12.12
12.03
12.03
9,382
-0.02(-0.17%)
Jun 06, 2016
11.81
12.09
11.81
12.05
48,659
+0.37(+3.12%)
Jun 03, 2016
11.57
11.70
11.57
11.69
11,699
+0.21(+1.87%)
Jun 02, 2016
11.39
11.50
11.39
11.47
9,340
+0.06(+0.51%)
Jun 01, 2016
11.42
11.42
11.37
11.41
4,488
-0.14(-1.19%)
May 31, 2016
11.42
11.55
11.42
11.55
17,455
+0.16(+1.40%)
May 27, 2016
11.39
11.39
11.39
0
+0.08(+0.71%)
May 26, 2016
11.25
11.36
11.25
11.31
21,382
+0.09(+0.80%)
May 25, 2016
11.25
11.27
11.13
11.22
11,458
+0.09(+0.81%)
May 24, 2016
11.00
11.13
11.00
11.13
11,742
+0.37(+3.44%)
May 23, 2016
10.78
10.78
10.75
10.76
25,276
-0.04(-0.37%)
May 20, 2016
10.59
10.84
10.59
10.80
14,948
+0.01(+0.09%)
May 19, 2016
10.80
10.80
10.76
10.79
3,807
+0.03(+0.28%)
May 18, 2016
10.88
10.90
10.76
10.76
12,866
-0.12(-1.10%)
May 17, 2016
10.98
11.03
10.88
10.88
20,240
-0.06(-0.57%)
May 16, 2016
10.90
11.00
10.90
10.94
5,639
+0.28(+2.65%)
May 13, 2016
10.49
10.79
10.49
10.66
19,558
-0.12(-1.11%)
May 12, 2016
10.87
10.88
10.75
10.78
7,455
+0.07(+0.65%)
May 11, 2016
10.72
10.75
10.71
10.71
15,812
-0.13(-1.20%)
May 10, 2016
10.64
10.84
10.64
10.84
15,913
+0.20(+1.88%)
May 09, 2016
10.55
10.79
10.55
10.64
37,582
-0.31(-2.80%)
May 06, 2016
11.16
11.16
10.89
10.95
11,682
-0.22(-2.01%)
May 05, 2016
11.03
11.24
11.03
11.17
18,209
+0.00(+0.00%)
May 04, 2016
11.34
11.35
11.16
11.17
37,436
-0.30(-2.59%)
May 03, 2016
11.51
11.65
11.46
11.47
58,659
-0.23(-1.99%)
May 02, 2016
11.86
11.86
11.70
11.70
39,820
+0.04(+0.34%)
Apr 29, 2016
11.88
11.88
11.66
11.66
41,979
-0.02(-0.17%)
Apr 28, 2016
11.50
11.83
11.48
11.68
71,131
+0.16(+1.39%)
Apr 27, 2016
11.42
11.52
11.40
11.52
13,734
+0.10(+0.88%)
Apr 26, 2016
11.34
11.48
11.33
11.42
35,858
+0.24(+2.19%)
Apr 25, 2016
11.25
11.25
11.10
11.18
4,086
-0.09(-0.84%)
Apr 22, 2016
11.25
11.39
11.23
11.27
12,779
+0.08(+0.71%)
Apr 21, 2016
11.31
11.31
11.19
11.19
5,843
-0.06(-0.53%)
Apr 20, 2016
11.42
11.42
11.25
11.25
14,227
-0.20(-1.75%)
Apr 19, 2016
11.48
11.57
11.42
11.45
32,234
+0.21(+1.87%)
Apr 18, 2016
11.21
11.27
11.18
11.24
48,725
+0.16(+1.44%)
Apr 15, 2016
11.10
11.12
10.96
11.08
5,218
-0.01(-0.09%)
Apr 14, 2016
10.99
11.22
10.99
11.09
4,458
-0.24(-2.12%)
Apr 13, 2016
11.35
11.35
11.20
11.33
21,094
+0.45(+4.14%)
Apr 12, 2016
10.88
10.92
10.72
10.88
50,909
+0.41(+3.92%)
Apr 11, 2016
10.54
10.57
10.44
10.47
6,416
-0.09(-0.85%)
Apr 08, 2016
10.60
10.63
10.56
10.56
1,878
+0.14(+1.34%)
Apr 07, 2016
10.47
10.53
10.42
10.42
10,325
-0.26(-2.43%)
Apr 06, 2016
10.54
10.68
10.53
10.68
6,181
+0.21(+2.01%)
Apr 05, 2016
10.65
10.65
10.36
10.47
46,399
-0.67(-6.01%)
Apr 04, 2016
11.32
11.32
11.14
11.14
5,962
-0.07(-0.62%)
Apr 01, 2016
10.87
11.29
10.87
11.21
6,051
-0.24(-2.10%)
Mar 31, 2016
11.48
11.50
11.44
11.45
6,749
+0.03(+0.26%)
Mar 30, 2016
11.45
11.53
11.42
11.42
16,227
-0.15(-1.30%)
Mar 29, 2016
11.30
11.63
11.25
11.57
45,978
+0.42(+3.80%)
Mar 28, 2016
11.02
11.15
10.88
11.15
16,204
+0.38(+3.49%)
Mar 24, 2016
10.77
10.77
10.77
0
-0.13(-1.19%)
Mar 23, 2016
10.86
11.02
10.86
10.90
1,983
+0.03(+0.28%)
Mar 22, 2016
10.84
10.89
10.80
10.87
14,946
-0.14(-1.27%)
Mar 21, 2016
11.31
11.31
10.97
11.01
15,660
-0.21(-1.87%)
Mar 18, 2016
11.17
11.26
11.17
11.22
10,635
+0.12(+1.08%)
Mar 17, 2016
10.81
11.10
10.81
11.10
4,803
+0.41(+3.86%)
Mar 16, 2016
10.52
10.72
10.37
10.69
14,601
-0.04(-0.40%)
Mar 15, 2016
10.87
10.87
10.66
10.73
8,681
-0.07(-0.65%)
Mar 14, 2016
10.75
10.80
10.73
10.80
20,486
+0.07(+0.65%)
Mar 11, 2016
10.51
10.75
10.51
10.73
28,424
+0.43(+4.12%)
Mar 10, 2016
10.35
10.46
10.22
10.30
9,924
-0.07(-0.66%)
Mar 09, 2016
10.40
10.45
10.37
10.37
6,342
-0.14(-1.30%)
Mar 08, 2016
10.77
10.78
10.50
10.51
83,426
-0.23(-2.14%)
Mar 07, 2016
10.79
10.79
10.72
10.74
42,299
-0.32(-2.88%)
Mar 04, 2016
10.92
11.08
10.92
11.06
38,569
+0.57(+5.41%)
Mar 03, 2016
10.62
10.62
10.45
10.49
35,132
+0.09(+0.87%)
Mar 02, 2016
10.39
10.50
10.30
10.40
58,538
+0.16(+1.51%)
Mar 01, 2016
10.14
10.29
10.14
10.24
28,132
+0.28(+2.86%)
Feb 29, 2016
9.880
10.07
9.880
9.960
27,732
+0.25(+2.57%)
Feb 26, 2016
9.640
9.850
9.640
9.710
20,429
+0.15(+1.57%)
Feb 25, 2016
9.510
9.560
9.510
9.560
2,482
-0.04(-0.42%)
Feb 24, 2016
9.580
9.600
9.420
9.600
49,299
-0.08(-0.83%)
Feb 23, 2016
9.680
9.800
9.680
9.680
19,628
-0.25(-2.53%)
Feb 22, 2016
9.740
9.970
9.740
9.931
30,459
+0.46(+4.87%)
Feb 19, 2016
9.600
9.600
9.470
9.470
38,172
-0.13(-1.35%)
Feb 18, 2016
9.630
9.650
9.600
9.600
6,698
+0.00(+0.00%)
Feb 17, 2016
9.590
9.690
9.590
9.600
26,607
+0.26(+2.78%)
Feb 16, 2016
9.170
9.350
9.170
9.340
51,853
+0.99(+11.86%)
Feb 12, 2016
8.350
8.350
8.350
0
-0.24(-2.79%)
Feb 11, 2016
8.670
8.670
8.460
8.590
55,872
-0.30(-3.40%)
Feb 10, 2016
8.950
8.990
8.870
8.892
14,275
+0.15(+1.74%)
Feb 09, 2016
8.810
8.815
8.700
8.740
68,531
-0.11(-1.24%)
Feb 08, 2016
8.850
8.876
8.770
8.850
8,140
-0.29(-3.17%)
Feb 05, 2016
9.100
9.180
9.060
9.140
12,984
-0.06(-0.65%)
Feb 04, 2016
9.130
9.210
9.094
9.200
6,189
+0.07(+0.77%)
Feb 03, 2016
8.940
9.130
8.940
9.130
9,571
+0.07(+0.77%)
Feb 02, 2016
9.100
9.140
9.010
9.060
10,059
-0.01(-0.11%)
Feb 01, 2016
9.080
9.100
9.019
9.070
21,918
+0.03(+0.38%)
Jan 29, 2016
8.920
9.050
8.920
9.036
31,190
+0.14(+1.53%)
Jan 28, 2016
8.960
8.960
8.870
8.900
10,993
-0.02(-0.22%)
Jan 27, 2016
8.850
9.050
8.850
8.920
22,100
-0.12(-1.34%)
Jan 26, 2016
9.100
9.280
9.041
9.041
282,381
-0.09(-0.97%)
Jan 25, 2016
9.294
9.294
9.130
9.130
37,666
-0.12(-1.30%)
Jan 22, 2016
9.290
9.290
9.200
9.250
32,648
+0.36(+4.05%)
Jan 21, 2016
8.800
9.020
8.800
8.890
60,132
-0.34(-3.68%)
Jan 20, 2016
9.010
9.250
8.966
9.230
87,583
-0.43(-4.45%)
Jan 19, 2016
9.700
9.750
9.580
9.660
105,413
+0.73(+8.17%)
Jan 15, 2016
8.930
8.930
8.930
0
-0.67(-6.98%)
Jan 14, 2016
9.450
9.600
9.400
9.600
84,708
+0.37(+4.01%)
Jan 13, 2016
9.440
9.500
9.210
9.230
75,377
-0.17(-1.81%)
Jan 12, 2016
9.410
9.540
9.350
9.400
168,020
+0.18(+1.95%)
Jan 11, 2016
9.370
9.380
9.150
9.220
87,927
-0.38(-3.96%)
Jan 08, 2016
9.700
9.700
9.590
9.600
153,142
-0.01(-0.10%)
Jan 07, 2016
9.700
9.700
9.450
9.610
173,479
-0.72(-6.97%)
Jan 06, 2016
10.41
10.47
10.33
10.33
46,145
-0.12(-1.10%)
Jan 05, 2016
10.46
10.51
10.42
10.45
18,621
-0.04(-0.43%)
Jan 04, 2016
10.63
10.63
10.40
10.49
23,700
-0.36(-3.32%)
Dec 31, 2015
10.85
10.85
10.85
0
-0.34(-3.00%)
Dec 30, 2015
11.16
11.22
11.16
11.19
26,115
+0.24(+2.16%)
Dec 29, 2015
10.97
11.00
10.94
10.95
18,653
+0.05(+0.46%)
Dec 28, 2015
10.86
10.92
10.73
10.90
14,405
-0.28(-2.50%)
Dec 24, 2015
11.18
11.18
11.18
0
+0.28(+2.59%)
Dec 23, 2015
10.75
10.90
10.75
10.90
17,412
+0.19(+1.76%)
Dec 22, 2015
10.61
10.71
10.60
10.71
29,469
-0.07(-0.65%)
Dec 21, 2015
10.85
10.90
10.73
10.78
14,855
+0.05(+0.47%)
Dec 18, 2015
10.66
10.73
10.66
10.73
27,530
+0.17(+1.61%)
Dec 17, 2015
10.70
10.70
10.54
10.56
41,227
+0.14(+1.34%)
Dec 16, 2015
10.34
10.46
10.28
10.42
33,043
+0.01(+0.10%)
Dec 15, 2015
10.36
10.49
10.36
10.41
28,299
+0.09(+0.87%)
Dec 14, 2015
10.34
10.47
10.22
10.32
36,410
+0.30(+2.99%)
Dec 11, 2015
10.13
10.26
10.00
10.02
41,352
-0.50(-4.73%)
Dec 10, 2015
10.68
10.68
10.52
10.52
7,780
-0.38(-3.50%)
Dec 09, 2015
10.93
11.03
10.85
10.90
41,660
+0.52(+5.02%)
Dec 08, 2015
10.36
10.41
10.26
10.38
16,363
-0.24(-2.27%)
Dec 07, 2015
10.59
10.65
10.49
10.62
17,029
-0.06(-0.56%)
Dec 04, 2015
10.47
10.68
10.47
10.68
169,562
+0.09(+0.85%)
Dec 03, 2015
10.76
10.79
10.54
10.59
38,155
-0.24(-2.22%)
Dec 02, 2015
10.83
10.92
10.83
10.83
13,055
-0.06(-0.55%)
Dec 01, 2015
10.84
10.89
10.84
10.89
18,832
+0.04(+0.37%)
Nov 30, 2015
10.68
10.90
10.68
10.85
81,218
+0.29(+2.75%)
Nov 27, 2015
10.67
10.72
10.51
10.56
73,961
-0.74(-6.55%)
Nov 25, 2015
11.30
11.30
11.30
0
-0.17(-1.48%)
Nov 24, 2015
11.39
11.51
11.25
11.47
46,642
-0.24(-2.05%)
Nov 23, 2015
11.71
11.71
72,448
-0.43(-3.54%)
Nov 20, 2015
12.06
12.16
12.06
12.14
51,852
+0.18(+1.51%)
Nov 19, 2015
12.00
12.00
11.93
11.96
33,166
+0.11(+0.93%)
Nov 18, 2015
11.82
11.85
11.80
11.85
27,221
+0.03(+0.27%)
Nov 17, 2015
11.87
11.87
11.81
11.82
106,430
-0.18(-1.52%)
Nov 16, 2015
11.78
12.00
11.70
12.00
297,538
+0.14(+1.18%)
Nov 13, 2015
11.90
11.91
11.74
11.86
34,207
+0.30(+2.60%)
Nov 12, 2015
11.86
11.90
11.56
11.56
27,450
-0.39(-3.26%)
Nov 11, 2015
12.08
12.08
11.95
11.95
6,995
+0.40(+3.46%)
Nov 10, 2015
11.67
11.67
11.49
11.55
28,588
-0.89(-7.15%)
Nov 09, 2015
12.73
12.73
12.44
12.44
17,137
+0.02(+0.16%)
Nov 06, 2015
12.39
12.51
12.32
12.42
18,463
-0.17(-1.35%)
Nov 05, 2015
12.54
12.65
12.51
12.59
18,207
-0.09(-0.71%)
Nov 04, 2015
12.90
12.90
12.65
12.68
9,389
+0.26(+2.09%)
Nov 03, 2015
12.27
12.45
12.27
12.42
15,625
+0.04(+0.32%)
Nov 02, 2015
12.37
12.42
12.35
12.38
12,211
-0.15(-1.20%)
Oct 30, 2015
12.54
12.54
12.41
12.53
3,088
+0.06(+0.48%)
Oct 29, 2015
12.28
12.47
12.28
12.47
8,996
+0.00(+0.00%)
Oct 28, 2015
12.47
12.52
12.29
12.47
28,725
+0.15(+1.22%)
Oct 27, 2015
12.40
12.40
12.30
12.32
34,553
-0.02(-0.16%)
Oct 26, 2015
12.40
12.40
12.30
12.34
108,234
-0.07(-0.56%)
Oct 23, 2015
12.30
12.51
12.30
12.41
67,326
-0.01(-0.08%)
Oct 22, 2015
12.25
12.42
12.25
12.42
28,430
+0.33(+2.73%)
Oct 21, 2015
12.25
12.25
12.07
12.09
76,099
-0.26(-2.11%)
Oct 20, 2015
12.35
12.35
12.27
12.35
47,300
-0.17(-1.36%)
Oct 19, 2015
12.49
12.63
12.49
12.52
13,523
+0.07(+0.56%)
Oct 16, 2015
12.30
12.45
12.26
12.45
13,997
+0.28(+2.30%)
Oct 15, 2015
12.02
12.23
12.01
12.17
15,315
+0.12(+1.00%)
Oct 14, 2015
12.10
12.19
12.04
12.05
72,498
+0.24(+2.03%)
Oct 13, 2015
11.78
11.92
11.72
11.81
21,708
+0.03(+0.25%)
Oct 12, 2015
11.75
11.80
11.75
11.78
15,596
+0.53(+4.71%)
Oct 09, 2015
11.35
11.42
11.25
11.25
81,682
-0.46(-3.93%)
Oct 08, 2015
11.56
11.80
11.56
11.71
20,954
-0.09(-0.76%)
Oct 07, 2015
11.83
12.04
11.78
11.80
18,591
+0.28(+2.43%)
Oct 06, 2015
11.34
11.65
11.34
11.52
16,922
+0.40(+3.60%)
Oct 05, 2015
11.09
11.18
10.91
11.12
29,373
-0.08(-0.71%)
Oct 02, 2015
10.79
11.20
10.79
11.20
69,956
+0.60(+5.66%)
Oct 01, 2015
10.65
10.54
10.60
42,943
+0.05(+0.47%)
Sep 30, 2015
10.55
10.65
10.50
10.55
61,637
+0.62(+6.24%)
Sep 29, 2015
9.880
9.950
9.780
9.930
112,012
+0.21(+2.16%)
Sep 28, 2015
9.800
9.920
9.680
9.720
35,665
-0.19(-1.92%)
Sep 25, 2015
9.990
10.05
9.900
9.910
60,255
+0.40(+4.21%)
Sep 24, 2015
9.450
9.520
9.400
9.510
42,903
+0.00(+0.00%)
Sep 23, 2015
9.520
9.580
9.430
9.510
121,940
+0.19(+2.04%)
Sep 22, 2015
9.350
9.400
9.260
9.320
67,650
-0.13(-1.38%)
Sep 21, 2015
9.473
9.500
9.420
9.450
51,893
+0.10(+1.07%)
Sep 18, 2015
9.600
9.600
9.350
9.350
156,000
+0.10(+1.08%)
Sep 17, 2015
9.150
9.400
9.000
9.250
86,121
-0.02(-0.22%)
Sep 16, 2015
9.110
9.290
9.100
9.270
132,414
+0.48(+5.46%)
Sep 15, 2015
8.667
8.790
8.667
8.790
74,950
+0.15(+1.74%)
Sep 14, 2015
8.520
8.640
8.520
8.640
67,045
-0.10(-1.14%)
Sep 11, 2015
8.645
8.750
8.570
8.740
73,226
-0.02(-0.23%)
Sep 10, 2015
8.610
8.840
8.610
8.760
40,380
+0.14(+1.68%)
Sep 09, 2015
8.880
8.880
8.610
8.615
29,456
+0.05(+0.64%)
Sep 08, 2015
8.400
8.640
8.390
8.560
67,239
+0.86(+11.17%)
Sep 04, 2015
7.700
7.700
7.700
0
-0.23(-2.90%)
Sep 03, 2015
7.907
8.070
7.907
7.930
29,242
+0.03(+0.38%)
Sep 02, 2015
7.840
7.900
7.710
7.900
39,935
+0.14(+1.80%)
Sep 01, 2015
7.810
7.910
7.720
7.760
65,299
-0.30(-3.72%)
Aug 31, 2015
8.280
8.280
8.010
8.060
64,510
-0.38(-4.50%)
Aug 28, 2015
8.470
8.490
8.360
8.440
42,691
-0.01(-0.12%)
Aug 27, 2015
8.430
8.540
8.340
8.450
96,926
+0.50(+6.29%)
Aug 26, 2015
7.720
7.950
7.650
7.950
72,117
+0.39(+5.16%)
Aug 25, 2015
7.740
7.950
7.560
7.560
146,971
+0.16(+2.16%)
Aug 24, 2015
7.325
7.640
7.020
7.400
360,205
-0.43(-5.49%)
Aug 21, 2015
7.780
8.040
7.780
7.830
120,805
-0.18(-2.25%)
Aug 20, 2015
8.150
8.170
8.010
8.010
91,818
-0.53(-6.21%)
Aug 19, 2015
8.570
8.600
8.440
8.540
32,336
-0.15(-1.73%)
Aug 18, 2015
8.720
8.720
8.670
8.690
22,230
-0.43(-4.71%)
Aug 17, 2015
9.010
9.120
9.010
9.120
20,347
-0.06(-0.68%)
Aug 14, 2015
9.080
9.200
9.080
9.182
5,643
-0.05(-0.52%)
Aug 13, 2015
9.267
9.300
9.230
9.230
16,915
+0.20(+2.16%)
Aug 12, 2015
9.150
9.150
8.970
9.035
19,806
-0.21(-2.25%)
Aug 11, 2015
9.330
9.330
9.170
9.243
25,121
-0.45(-4.61%)
Aug 10, 2015
9.617
9.720
9.617
9.690
23,333
+0.03(+0.31%)
Aug 07, 2015
9.732
9.760
9.630
9.660
10,116
-0.21(-2.13%)
Aug 06, 2015
9.870
9.950
9.860
9.870
27,084
+0.40(+4.22%)
Aug 05, 2015
9.470
9.480
9.380
9.470
37,456
+0.74(+8.53%)
Aug 04, 2015
8.760
8.780
8.720
8.726
28,233
+0.10(+1.11%)
Aug 03, 2015
8.770
8.770
8.630
8.630
26,315
-0.15(-1.71%)
Jul 31, 2015
8.732
8.870
8.690
8.780
18,129
-0.04(-0.45%)
Jul 30, 2015
8.900
8.900
8.760
8.820
13,401
-0.27(-2.97%)
Jul 29, 2015
9.050
9.130
8.950
9.090
28,156
+0.33(+3.77%)
Jul 28, 2015
8.620
8.760
8.620
8.760
51,743
+0.46(+5.58%)
Jul 27, 2015
8.350
8.350
8.240
8.297
90,026
-0.63(-7.09%)
Jul 24, 2015
9.190
9.190
8.920
8.930
34,119
-0.30(-3.25%)
Jul 23, 2015
9.340
9.340
9.230
9.230
25,766
-0.12(-1.28%)
Jul 22, 2015
9.410
9.410
9.300
9.350
24,850
-0.28(-2.91%)
Jul 21, 2015
9.690
9.690
9.560
9.630
27,893
+0.24(+2.56%)
Jul 20, 2015
9.510
9.510
9.370
9.390
70,315
+0.02(+0.21%)
Jul 17, 2015
9.335
9.420
9.330
9.370
52,318
-0.14(-1.49%)
Jul 16, 2015
9.500
9.512
9.420
9.512
24,320
+0.23(+2.52%)
Jul 15, 2015
9.350
9.390
9.278
9.278
42,142
-0.52(-5.33%)
Jul 14, 2015
9.830
9.830
9.640
9.800
37,484
-0.35(-3.45%)
Jul 13, 2015
10.30
10.30
10.15
10.15
63,154
+0.04(+0.42%)
Jul 10, 2015
9.940
10.15
9.780
10.11
169,549
+1.23(+13.83%)
Jul 09, 2015
8.970
9.010
8.840
8.880
179,151
+0.91(+11.42%)
Jul 08, 2015
7.950
8.030
7.700
7.970
305,711
-0.99(-11.05%)
Jul 07, 2015
9.010
9.020
8.740
8.960
210,853
-0.96(-9.68%)
Jul 06, 2015
9.820
10.05
9.820
9.920
130,760
-1.16(-10.47%)
Jul 02, 2015
11.08
11.08
11.08
0
-0.70(-5.94%)
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.