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
Genocea Biosciences
(NQ:
GNCA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 2022
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, 2015
13.15
14.29
12.84
13.73
212,041
+0.78(+6.02%)
Jun 29, 2015
12.05
13.12
11.75
12.95
226,585
+0.73(+5.97%)
Jun 26, 2015
12.69
12.74
11.78
12.22
1,840,287
-0.25(-2.00%)
Jun 25, 2015
13.10
13.44
12.15
12.47
97,691
-0.49(-3.78%)
Jun 24, 2015
13.32
13.69
12.62
12.96
108,976
-0.35(-2.63%)
Jun 23, 2015
13.39
13.65
12.90
13.31
268,234
-0.01(-0.08%)
Jun 22, 2015
13.02
13.70
13.02
13.32
148,797
+0.33(+2.54%)
Jun 19, 2015
12.48
13.10
12.45
12.99
176,828
+0.10(+0.78%)
Jun 18, 2015
12.96
13.46
12.74
12.89
156,069
-0.02(-0.15%)
Jun 17, 2015
13.15
13.15
12.66
12.91
120,136
-0.21(-1.60%)
Jun 16, 2015
13.56
13.98
13.03
13.12
182,825
-0.40(-2.96%)
Jun 15, 2015
12.98
13.98
12.73
13.52
358,216
+0.56(+4.32%)
Jun 12, 2015
12.21
13.16
12.00
12.96
123,418
+0.64(+5.19%)
Jun 11, 2015
11.70
12.45
11.55
12.32
117,096
+0.60(+5.12%)
Jun 10, 2015
10.72
11.89
10.70
11.72
91,962
+0.88(+8.12%)
Jun 09, 2015
10.80
11.00
10.34
10.84
44,865
+0.02(+0.18%)
Jun 08, 2015
11.08
11.22
10.68
10.82
94,283
-0.18(-1.64%)
Jun 05, 2015
10.60
11.09
10.26
11.00
110,639
+0.49(+4.66%)
Jun 04, 2015
10.90
11.01
10.35
10.51
57,541
-0.45(-4.11%)
Jun 03, 2015
10.99
11.02
10.30
10.96
112,035
+0.12(+1.11%)
Jun 02, 2015
10.47
10.99
10.08
10.84
69,883
+0.31(+2.94%)
Jun 01, 2015
10.52
10.99
10.00
10.53
155,525
-0.08(-0.75%)
May 29, 2015
11.00
11.01
10.54
10.61
106,631
-0.39(-3.55%)
May 28, 2015
10.92
11.00
10.62
11.00
50,943
+0.01(+0.09%)
May 27, 2015
10.48
11.30
10.37
10.99
126,248
+0.59(+5.67%)
May 26, 2015
10.95
11.43
10.23
10.40
114,117
-0.52(-4.76%)
May 22, 2015
11.00
10.92
10.92
10.92
82,600
-0.05(-0.46%)
May 21, 2015
11.44
11.56
10.54
10.97
299,853
-0.62(-5.35%)
May 20, 2015
12.10
12.96
10.85
11.59
1,073,251
+0.94(+8.83%)
May 19, 2015
10.70
11.13
10.46
10.65
89,802
+0.43(+4.21%)
May 18, 2015
9.290
10.30
9.290
10.22
91,863
+0.83(+8.84%)
May 15, 2015
9.490
9.671
9.020
9.390
107,940
-0.07(-0.74%)
May 14, 2015
9.470
9.570
9.250
9.460
60,703
-0.01(-0.11%)
May 13, 2015
9.360
9.620
9.020
9.470
105,451
+0.11(+1.18%)
May 12, 2015
9.360
9.420
9.000
9.360
88,237
+0.11(+1.19%)
May 11, 2015
9.170
9.710
9.170
9.250
89,888
+0.06(+0.65%)
May 08, 2015
9.710
9.850
9.040
9.190
163,441
-0.39(-4.07%)
May 07, 2015
9.620
10.13
9.270
9.580
69,018
-0.23(-2.34%)
May 06, 2015
10.07
10.28
9.510
9.810
39,150
-0.17(-1.70%)
May 05, 2015
10.31
10.48
9.700
9.980
57,623
-0.31(-3.01%)
May 04, 2015
10.09
10.99
10.09
10.29
107,077
+0.17(+1.68%)
May 01, 2015
10.21
10.56
10.00
10.12
65,642
-0.12(-1.17%)
Apr 30, 2015
11.32
11.59
10.17
10.24
89,424
-1.10(-9.70%)
Apr 29, 2015
11.45
12.01
11.18
11.34
25,590
-0.21(-1.82%)
Apr 28, 2015
11.55
11.85
11.01
11.55
134,034
-0.05(-0.43%)
Apr 27, 2015
12.30
12.75
11.57
11.60
95,925
-0.64(-5.23%)
Apr 24, 2015
12.41
12.54
12.11
12.24
37,821
-0.26(-2.08%)
Apr 23, 2015
12.42
12.63
12.27
12.50
61,898
+0.02(+0.16%)
Apr 22, 2015
12.95
13.17
12.26
12.48
109,294
-0.23(-1.81%)
Apr 21, 2015
13.37
13.47
12.57
12.71
106,838
-0.22(-1.70%)
Apr 20, 2015
13.01
13.61
12.85
12.93
98,043
+0.04(+0.31%)
Apr 17, 2015
12.65
12.98
12.48
12.89
58,457
+0.10(+0.78%)
Apr 16, 2015
13.06
13.37
12.55
12.79
74,751
-0.38(-2.89%)
Apr 15, 2015
13.49
13.68
12.88
13.17
77,109
-0.28(-2.08%)
Apr 14, 2015
13.68
14.00
13.17
13.45
108,336
-0.13(-0.96%)
Apr 13, 2015
13.15
13.86
13.05
13.58
168,720
+0.53(+4.06%)
Apr 10, 2015
13.37
13.59
13.00
13.05
140,259
-0.20(-1.51%)
Apr 09, 2015
13.50
13.78
12.73
13.25
156,025
-0.23(-1.71%)
Apr 08, 2015
12.00
13.50
11.93
13.48
165,159
+1.58(+13.28%)
Apr 07, 2015
11.21
12.00
11.10
11.90
135,100
+0.67(+5.97%)
Apr 06, 2015
11.27
11.51
11.15
11.23
77,611
-0.15(-1.32%)
Apr 02, 2015
11.18
11.38
11.38
11.38
103,800
+0.18(+1.61%)
Apr 01, 2015
11.77
11.77
11.06
11.20
193,275
-0.66(-5.56%)
Mar 31, 2015
12.11
12.47
11.66
11.86
222,885
-0.24(-1.98%)
Mar 30, 2015
11.73
12.37
11.40
12.10
138,317
+0.48(+4.13%)
Mar 27, 2015
11.51
12.15
11.19
11.62
260,170
+0.04(+0.35%)
Mar 26, 2015
11.80
11.80
11.01
11.58
179,791
-0.24(-2.03%)
Mar 25, 2015
12.50
12.50
11.56
11.82
234,542
-0.15(-1.25%)
Mar 24, 2015
11.56
12.40
11.35
11.97
292,125
+0.63(+5.56%)
Mar 23, 2015
10.74
11.45
10.50
11.34
226,485
+0.79(+7.49%)
Mar 20, 2015
10.30
10.71
10.04
10.55
129,623
+0.30(+2.93%)
Mar 19, 2015
9.910
10.26
9.700
10.25
272,891
+0.49(+5.02%)
Mar 18, 2015
10.33
10.75
9.700
9.760
289,882
+0.00(+0.00%)
Mar 17, 2015
9.600
10.00
9.310
9.760
211,344
+0.24(+2.52%)
Mar 16, 2015
9.460
9.570
9.110
9.520
146,887
+0.10(+1.06%)
Mar 13, 2015
9.200
9.500
9.030
9.420
126,602
+0.31(+3.40%)
Mar 12, 2015
8.600
9.350
8.500
9.110
671,777
+0.63(+7.43%)
Mar 11, 2015
8.470
8.710
8.470
8.480
18,520
+0.00(+0.00%)
Mar 10, 2015
8.740
8.740
8.450
8.480
27,199
-0.42(-4.72%)
Mar 09, 2015
8.450
9.000
8.450
8.900
35,374
+0.44(+5.20%)
Mar 06, 2015
8.490
8.620
8.420
8.460
20,215
-0.14(-1.63%)
Mar 05, 2015
8.730
8.730
8.500
8.600
18,676
+0.27(+3.24%)
Mar 04, 2015
8.350
8.390
8.180
8.330
27,521
-0.02(-0.24%)
Mar 03, 2015
8.910
8.910
8.220
8.350
29,737
-0.47(-5.33%)
Mar 02, 2015
8.500
8.910
8.230
8.820
40,208
+0.19(+2.20%)
Feb 27, 2015
8.990
9.030
8.560
8.630
37,603
-0.45(-4.96%)
Feb 26, 2015
9.000
9.170
8.890
9.080
22,433
+0.10(+1.11%)
Feb 25, 2015
9.128
9.230
8.790
8.980
34,410
-0.21(-2.29%)
Feb 24, 2015
9.700
9.700
8.970
9.190
32,656
-0.45(-4.67%)
Feb 23, 2015
9.000
9.750
8.910
9.640
126,883
+0.64(+7.11%)
Feb 20, 2015
8.950
9.080
8.820
9.000
25,591
+0.07(+0.78%)
Feb 19, 2015
8.980
9.120
8.700
8.930
52,616
-0.06(-0.67%)
Feb 18, 2015
8.849
9.127
8.830
8.990
22,281
+0.08(+0.90%)
Feb 17, 2015
8.910
8.935
8.787
8.910
17,200
-0.02(-0.22%)
Feb 13, 2015
8.940
8.930
8.930
8.930
40,400
-0.07(-0.78%)
Feb 12, 2015
9.000
9.255
8.890
9.000
41,808
-0.01(-0.11%)
Feb 11, 2015
9.000
9.050
8.870
9.010
30,289
+0.00(+0.00%)
Feb 10, 2015
9.000
9.100
8.930
9.010
10,187
+0.00(+0.00%)
Feb 09, 2015
9.150
9.150
8.910
9.010
16,387
-0.18(-1.96%)
Feb 06, 2015
9.200
9.282
8.850
9.190
29,813
-0.03(-0.33%)
Feb 05, 2015
8.830
9.350
8.750
9.220
51,874
+0.40(+4.54%)
Feb 04, 2015
8.850
8.980
8.610
8.820
20,753
-0.05(-0.56%)
Feb 03, 2015
9.470
9.490
8.570
8.870
35,894
-0.49(-5.24%)
Feb 02, 2015
8.500
9.490
8.323
9.360
74,002
+0.78(+9.09%)
Jan 30, 2015
8.890
9.000
8.840
8.580
59,975
-0.01(-0.12%)
Jan 29, 2015
7.310
8.870
7.200
8.590
68,932
+1.46(+20.48%)
Jan 28, 2015
7.050
7.500
7.050
7.130
43,831
+0.10(+1.42%)
Jan 27, 2015
6.930
7.150
6.900
7.030
27,167
+0.07(+1.01%)
Jan 26, 2015
6.600
7.110
6.600
6.960
21,632
+0.41(+6.26%)
Jan 23, 2015
6.520
6.660
6.400
6.550
27,812
-0.06(-0.91%)
Jan 22, 2015
6.500
6.610
6.150
6.610
19,547
-0.01(-0.15%)
Jan 21, 2015
6.800
6.840
6.510
6.620
15,353
-0.28(-4.06%)
Jan 20, 2015
7.260
7.350
6.760
6.900
35,550
-0.35(-4.83%)
Jan 16, 2015
7.180
7.250
6.970
7.250
33,975
+0.07(+0.97%)
Jan 15, 2015
7.680
7.790
7.170
7.180
24,825
-0.38(-5.03%)
Jan 14, 2015
7.600
7.630
7.290
7.560
15,476
-0.09(-1.18%)
Jan 13, 2015
7.560
7.700
7.550
7.650
28,874
+0.15(+2.00%)
Jan 12, 2015
7.350
7.550
7.350
7.500
60,351
+0.07(+0.94%)
Jan 09, 2015
7.300
7.450
7.111
7.430
27,578
+0.22(+3.05%)
Jan 08, 2015
7.540
7.540
7.120
7.210
53,115
-0.28(-3.74%)
Jan 07, 2015
7.550
7.700
7.420
7.490
199,423
+0.07(+0.94%)
Jan 06, 2015
8.000
8.000
7.350
7.420
37,219
-0.53(-6.67%)
Jan 05, 2015
7.640
8.402
7.640
7.950
50,206
+0.35(+4.61%)
Jan 02, 2015
7.110
7.600
7.080
7.600
8,958
+0.60(+8.57%)
Dec 31, 2014
7.020
7.000
7.000
7.000
17,200
-0.07(-0.99%)
Dec 30, 2014
7.490
7.490
7.040
7.070
17,198
-0.12(-1.67%)
Dec 29, 2014
7.350
7.690
7.010
7.190
41,118
-0.20(-2.71%)
Dec 26, 2014
7.500
7.553
7.280
7.390
13,795
-0.03(-0.40%)
Dec 24, 2014
7.510
7.420
7.420
7.420
17,000
-0.11(-1.46%)
Dec 23, 2014
7.900
7.910
7.490
7.530
12,028
-0.01(-0.13%)
Dec 22, 2014
7.505
7.655
7.420
7.540
16,227
+0.01(+0.13%)
Dec 19, 2014
7.530
8.000
7.480
7.530
16,512
-0.02(-0.26%)
Dec 18, 2014
7.364
7.550
7.340
7.550
24,771
+0.22(+3.00%)
Dec 17, 2014
7.200
7.540
7.200
7.330
9,341
+0.12(+1.66%)
Dec 16, 2014
7.880
7.880
7.210
7.210
27,701
-0.64(-8.15%)
Dec 15, 2014
8.390
8.390
7.850
7.850
7,782
-0.46(-5.54%)
Dec 12, 2014
8.400
8.480
8.080
8.310
11,569
-0.10(-1.19%)
Dec 11, 2014
8.500
8.610
8.400
8.410
9,515
-0.09(-1.06%)
Dec 10, 2014
8.850
8.850
8.500
8.500
8,723
-0.22(-2.52%)
Dec 09, 2014
8.680
8.720
8.610
8.720
9,285
+0.00(+0.00%)
Dec 08, 2014
8.800
8.840
8.700
8.720
9,961
-0.13(-1.47%)
Dec 05, 2014
8.910
8.910
8.830
8.850
3,750
-0.02(-0.23%)
Dec 04, 2014
8.820
9.000
8.812
8.870
10,329
-0.13(-1.44%)
Dec 03, 2014
8.970
9.100
8.970
9.000
4,462
+0.00(+0.00%)
Dec 02, 2014
8.980
9.250
8.960
9.000
52,796
+0.00(+0.00%)
Dec 01, 2014
9.020
9.045
8.800
9.000
44,998
-0.07(-0.77%)
Nov 28, 2014
9.030
9.080
8.980
9.070
19,720
+0.07(+0.78%)
Nov 26, 2014
8.950
9.000
9.000
9.000
11,600
-0.09(-0.99%)
Nov 25, 2014
8.980
9.100
8.930
9.090
25,040
+0.07(+0.78%)
Nov 24, 2014
9.000
9.050
8.880
9.020
22,710
-0.03(-0.33%)
Nov 21, 2014
9.010
9.100
8.990
9.050
20,865
+0.00(+0.00%)
Nov 20, 2014
8.980
9.100
8.885
9.050
12,279
+0.10(+1.12%)
Nov 19, 2014
8.880
9.240
8.780
8.950
12,128
+0.02(+0.22%)
Nov 18, 2014
8.900
9.100
8.780
8.930
24,724
+0.07(+0.79%)
Nov 17, 2014
9.000
9.000
8.860
8.860
10,360
-0.04(-0.45%)
Nov 14, 2014
8.800
9.050
8.740
8.900
10,793
-0.04(-0.45%)
Nov 13, 2014
8.910
9.050
8.890
8.940
14,877
-0.06(-0.67%)
Nov 12, 2014
9.000
9.040
8.650
9.000
52,655
+0.28(+3.21%)
Nov 11, 2014
8.880
8.880
8.690
8.720
16,687
-0.13(-1.47%)
Nov 10, 2014
8.870
8.990
8.740
8.850
13,790
+0.17(+1.96%)
Nov 07, 2014
8.560
8.750
8.560
8.680
9,498
-0.16(-1.81%)
Nov 06, 2014
8.940
8.980
8.780
8.840
16,006
-0.17(-1.89%)
Nov 05, 2014
8.992
9.160
8.755
9.010
15,570
+0.06(+0.67%)
Nov 04, 2014
8.700
9.020
8.530
8.950
13,265
+0.20(+2.29%)
Nov 03, 2014
8.537
8.870
8.537
8.750
5,631
-0.03(-0.34%)
Oct 31, 2014
9.050
9.080
8.270
8.780
17,150
-0.22(-2.44%)
Oct 30, 2014
8.770
9.050
8.720
9.000
25,934
+0.00(+0.00%)
Oct 29, 2014
9.120
9.120
8.780
9.000
8,501
-0.21(-2.28%)
Oct 28, 2014
8.600
9.210
8.480
9.210
17,891
+0.34(+3.83%)
Oct 27, 2014
8.800
9.020
8.840
8.870
13,553
+0.03(+0.34%)
Oct 24, 2014
8.400
9.043
8.400
8.840
6,209
+0.05(+0.57%)
Oct 23, 2014
8.250
9.110
8.250
8.790
24,237
+0.19(+2.21%)
Oct 22, 2014
8.680
9.240
8.330
8.600
32,853
-0.42(-4.66%)
Oct 21, 2014
8.340
9.209
8.340
9.020
22,352
+0.28(+3.20%)
Oct 20, 2014
8.750
8.930
8.280
8.740
7,221
-0.01(-0.11%)
Oct 17, 2014
9.030
9.166
8.500
8.750
9,494
-0.13(-1.46%)
Oct 16, 2014
8.700
8.980
8.050
8.880
12,559
+0.08(+0.91%)
Oct 15, 2014
8.390
9.020
7.750
8.800
12,722
+0.19(+2.21%)
Oct 14, 2014
8.710
9.130
8.520
8.610
12,848
+0.00(+0.00%)
Oct 13, 2014
7.620
8.770
7.190
8.610
13,793
+0.49(+6.03%)
Oct 10, 2014
7.960
8.210
7.000
8.120
11,032
+0.12(+1.50%)
Oct 09, 2014
8.710
8.850
8.000
8.000
13,999
-0.50(-5.88%)
Oct 08, 2014
8.360
8.790
8.080
8.500
17,952
+0.29(+3.53%)
Oct 07, 2014
8.690
8.790
8.140
8.210
22,682
-0.62(-7.02%)
Oct 06, 2014
8.690
9.240
8.510
8.830
13,290
+0.16(+1.85%)
Oct 03, 2014
9.040
9.440
8.500
8.670
9,536
-0.23(-2.58%)
Oct 02, 2014
9.440
9.440
8.900
8.900
14,223
-0.17(-1.87%)
Oct 01, 2014
9.170
9.320
8.950
9.070
33,614
+0.02(+0.22%)
Sep 30, 2014
9.400
9.560
8.980
9.050
50,584
+0.02(+0.22%)
Sep 29, 2014
8.900
9.430
8.900
9.030
13,742
+0.13(+1.46%)
Sep 26, 2014
9.010
9.475
8.900
8.900
14,199
-0.10(-1.11%)
Sep 25, 2014
9.580
9.600
8.990
9.000
31,069
-0.56(-5.86%)
Sep 24, 2014
10.00
10.40
9.360
9.560
33,935
-0.40(-4.02%)
Sep 23, 2014
10.20
10.75
9.620
9.960
36,125
-0.19(-1.87%)
Sep 22, 2014
11.43
11.43
10.00
10.15
32,470
-1.42(-12.27%)
Sep 19, 2014
11.92
12.49
11.49
11.57
54,451
-0.42(-3.50%)
Sep 18, 2014
11.56
12.12
11.55
11.99
27,821
+0.34(+2.92%)
Sep 17, 2014
10.95
11.95
10.95
11.65
11,724
+0.57(+5.14%)
Sep 16, 2014
11.20
11.55
11.00
11.08
69,461
-0.07(-0.63%)
Sep 15, 2014
11.88
11.88
11.06
11.15
15,670
-0.83(-6.93%)
Sep 12, 2014
11.40
12.12
11.40
11.98
12,541
-0.02(-0.17%)
Sep 11, 2014
12.00
12.48
11.71
12.00
34,158
+0.00(+0.00%)
Sep 10, 2014
12.72
12.75
11.91
12.00
13,156
-0.13(-1.07%)
Sep 09, 2014
13.10
14.52
12.12
12.13
12,159
-0.36(-2.88%)
Sep 08, 2014
12.27
14.31
12.22
12.49
20,641
+0.07(+0.56%)
Sep 05, 2014
12.82
12.94
12.39
12.42
7,469
-0.49(-3.80%)
Sep 04, 2014
12.21
12.94
12.21
12.91
12,752
+0.56(+4.53%)
Sep 03, 2014
12.21
12.55
12.21
12.35
9,004
-0.09(-0.72%)
Sep 02, 2014
12.74
12.80
12.12
12.44
20,578
-0.37(-2.89%)
Aug 29, 2014
12.31
12.81
12.81
12.81
8,000
+0.46(+3.72%)
Aug 28, 2014
12.60
12.90
12.06
12.35
18,556
-0.35(-2.76%)
Aug 27, 2014
12.63
12.88
13.14
12.70
11,602
-0.44(-3.35%)
Aug 26, 2014
12.48
13.65
12.48
13.14
13,394
+0.09(+0.69%)
Aug 25, 2014
13.50
13.50
13.05
13.05
12,717
-0.41(-3.05%)
Aug 22, 2014
12.98
13.52
12.98
13.46
31,378
+0.11(+0.82%)
Aug 21, 2014
12.83
13.49
13.14
13.35
60,260
+0.21(+1.60%)
Aug 20, 2014
13.96
13.65
12.81
13.14
15,864
-0.51(-3.74%)
Aug 19, 2014
12.73
14.24
12.73
13.65
20,179
+0.42(+3.17%)
Aug 18, 2014
13.34
13.87
12.88
13.23
19,433
+0.00(+0.00%)
Aug 15, 2014
13.13
13.32
13.00
13.23
10,872
+0.27(+2.08%)
Aug 14, 2014
12.93
13.29
12.09
12.96
16,482
+0.04(+0.31%)
Aug 13, 2014
12.93
12.93
12.28
12.92
23,403
-0.05(-0.39%)
Aug 12, 2014
11.79
13.30
11.64
12.97
44,695
+0.18(+1.41%)
Aug 11, 2014
13.45
13.45
12.46
12.79
21,906
-0.52(-3.91%)
Aug 08, 2014
13.92
14.36
12.99
13.31
149,079
-0.50(-3.62%)
Aug 07, 2014
14.18
14.93
13.67
13.81
49,816
-0.16(-1.15%)
Aug 06, 2014
14.56
15.98
13.90
13.97
31,376
-0.80(-5.42%)
Aug 05, 2014
16.48
16.48
13.97
14.77
91,782
-1.81(-10.92%)
Aug 04, 2014
17.08
17.35
16.51
16.58
44,345
-0.44(-2.59%)
Aug 01, 2014
17.37
17.37
16.59
17.02
7,409
-0.39(-2.24%)
Jul 31, 2014
16.51
17.83
16.48
17.41
31,850
+0.61(+3.63%)
Jul 30, 2014
16.90
18.20
16.69
16.80
5,474
+0.04(+0.24%)
Jul 29, 2014
17.29
17.29
16.53
16.76
7,858
-0.55(-3.18%)
Jul 28, 2014
18.11
18.17
16.76
17.31
20,201
-0.72(-3.99%)
Jul 25, 2014
17.77
18.38
17.77
18.03
17,924
+0.26(+1.46%)
Jul 24, 2014
18.18
18.58
17.48
17.77
31,310
-0.26(-1.44%)
Jul 23, 2014
15.19
18.91
15.19
18.03
74,961
+2.92(+19.32%)
Jul 22, 2014
15.08
15.32
14.70
15.11
29,377
+0.11(+0.73%)
Jul 21, 2014
15.00
16.04
14.20
15.00
56,276
-0.01(-0.07%)
Jul 18, 2014
14.95
15.50
14.95
15.01
26,499
-0.07(-0.46%)
Jul 17, 2014
15.00
15.80
14.80
15.08
18,400
+0.07(+0.47%)
Jul 16, 2014
14.55
15.85
13.97
15.01
100,819
+1.05(+7.52%)
Jul 15, 2014
14.23
14.41
13.10
13.96
39,312
+0.32(+2.35%)
Jul 14, 2014
15.13
15.13
13.37
13.64
103,323
-1.23(-8.27%)
Jul 11, 2014
15.28
15.75
14.75
14.87
21,671
-0.44(-2.87%)
Jul 10, 2014
16.10
16.64
15.15
15.31
52,103
-0.68(-4.25%)
Jul 09, 2014
16.43
16.68
15.84
15.99
23,750
-0.04(-0.25%)
Jul 08, 2014
17.16
17.16
16.02
16.03
17,491
-0.95(-5.59%)
Jul 07, 2014
17.67
18.02
16.76
16.98
27,287
-0.76(-4.28%)
Jul 03, 2014
17.80
17.74
17.74
17.74
6,700
+0.13(+0.74%)
Jul 02, 2014
17.76
20.00
17.51
17.61
28,743
+0.05(+0.31%)
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.