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
L S I Industries
(NQ:
LYTS
)
15.21
+0.31 (+2.08%)
Streaming Delayed Price
Updated: 4:00 PM 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
4.446
4.564
4.371
4.480
214,239
+0.05(+1.14%)
Jun 28, 2018
4.463
4.497
4.388
4.430
268,843
-0.04(-0.94%)
Jun 27, 2018
4.497
4.667
4.413
4.472
313,320
-0.05(-1.11%)
Jun 26, 2018
4.304
4.597
4.237
4.522
808,758
+0.22(+5.07%)
Jun 25, 2018
4.312
4.379
4.119
4.304
757,267
+0.01(+0.20%)
Jun 22, 2018
4.329
4.404
4.287
4.295
3,471,633
-0.03(-0.58%)
Jun 21, 2018
4.446
4.476
4.321
4.321
230,041
-0.12(-2.65%)
Jun 20, 2018
4.530
4.555
4.413
4.438
179,030
-0.10(-2.22%)
Jun 19, 2018
4.438
4.597
4.362
4.539
266,430
+0.06(+1.31%)
Jun 18, 2018
4.472
4.519
4.438
4.480
117,869
-0.01(-0.19%)
Jun 15, 2018
4.530
4.463
4.488
166,408
+0.03(+0.56%)
Jun 14, 2018
4.497
4.530
4.413
4.463
159,492
-0.03(-0.75%)
Jun 13, 2018
4.522
4.572
4.472
4.497
117,350
-0.04(-0.92%)
Jun 12, 2018
4.639
4.656
4.505
4.539
194,591
-0.08(-1.82%)
Jun 11, 2018
4.614
4.648
4.597
4.623
197,498
+0.02(+0.36%)
Jun 08, 2018
4.748
4.782
4.572
4.606
218,647
-0.15(-3.17%)
Jun 07, 2018
4.824
4.831
4.748
4.757
96,311
-0.05(-1.05%)
Jun 06, 2018
4.782
4.866
4.740
4.807
165,759
+0.01(+0.17%)
Jun 05, 2018
4.723
4.832
4.681
4.799
163,566
+0.06(+1.24%)
Jun 04, 2018
4.639
4.883
4.597
4.740
125,665
+0.11(+2.36%)
Jun 01, 2018
4.639
4.656
4.530
4.631
151,277
+0.02(+0.36%)
May 31, 2018
4.665
4.748
4.614
4.614
118,964
-0.04(-0.90%)
May 30, 2018
4.732
4.753
4.614
4.656
156,816
-0.07(-1.42%)
May 29, 2018
4.740
4.799
4.698
4.723
70,460
-0.02(-0.35%)
May 25, 2018
4.740
4.740
4.740
0
+0.08(+1.62%)
May 24, 2018
4.665
4.681
4.530
4.665
163,943
+0.01(+0.27%)
May 23, 2018
4.732
4.748
4.614
4.652
113,749
-0.09(-1.86%)
May 22, 2018
4.774
4.816
4.732
4.740
85,338
-0.04(-0.88%)
May 21, 2018
4.723
4.824
4.705
4.782
87,094
+0.08(+1.79%)
May 18, 2018
4.748
4.824
4.690
4.698
145,050
-0.03(-0.71%)
May 17, 2018
4.706
4.857
4.681
4.732
157,785
+0.03(+0.71%)
May 16, 2018
4.656
4.753
4.656
4.698
161,599
+0.03(+0.72%)
May 15, 2018
4.665
4.705
4.581
4.665
168,818
+0.01(+0.18%)
May 14, 2018
4.639
4.681
4.614
4.656
155,196
+0.02(+0.36%)
May 11, 2018
4.681
4.711
4.614
4.639
105,177
-0.01(-0.18%)
May 10, 2018
4.656
4.790
4.623
4.648
109,459
+0.01(+0.18%)
May 09, 2018
4.765
4.799
4.623
4.639
157,870
-0.13(-2.81%)
May 08, 2018
4.799
4.849
4.698
4.774
126,437
-0.02(-0.35%)
May 07, 2018
4.866
4.908
4.757
4.790
102,446
-0.07(-1.38%)
May 04, 2018
4.891
4.960
4.828
4.857
90,509
+0.02(+0.35%)
May 03, 2018
4.907
4.924
4.674
4.841
213,244
-0.07(-1.52%)
May 02, 2018
4.965
5.057
4.916
4.916
100,483
-0.07(-1.34%)
May 01, 2018
5.115
5.140
4.799
4.982
284,237
-0.12(-2.28%)
Apr 30, 2018
4.949
5.148
4.824
5.099
333,487
+0.15(+3.03%)
Apr 27, 2018
4.907
5.065
4.907
4.949
247,724
+0.04(+0.85%)
Apr 26, 2018
4.674
4.990
4.575
4.907
440,750
+0.21(+4.42%)
Apr 25, 2018
4.658
4.774
4.256
4.699
491,281
+0.17(+3.86%)
Apr 24, 2018
5.240
5.248
4.392
4.525
412,271
-0.72(-13.65%)
Apr 23, 2018
6.321
6.346
5.215
5.240
405,457
-1.12(-17.65%)
Apr 20, 2018
6.371
6.471
6.255
6.363
81,779
-0.03(-0.52%)
Apr 19, 2018
6.429
6.488
6.388
6.396
70,124
-0.10(-1.54%)
Apr 18, 2018
6.496
6.587
6.379
6.496
60,222
+0.00(+0.00%)
Apr 17, 2018
6.438
6.537
6.438
6.496
41,147
+0.08(+1.30%)
Apr 16, 2018
6.404
6.471
6.352
6.413
28,901
+0.02(+0.39%)
Apr 13, 2018
6.413
6.446
6.321
6.388
38,443
-0.01(-0.13%)
Apr 12, 2018
6.363
6.471
6.363
6.396
38,882
+0.03(+0.52%)
Apr 11, 2018
6.330
6.583
6.315
6.363
33,960
+0.00(+0.00%)
Apr 10, 2018
6.313
6.388
6.263
6.363
46,912
+0.11(+1.73%)
Apr 09, 2018
6.379
6.413
6.255
6.255
53,680
-0.11(-1.70%)
Apr 06, 2018
6.471
6.542
6.322
6.363
70,408
-0.17(-2.55%)
Apr 05, 2018
6.546
6.578
6.463
6.529
48,485
+0.00(+0.00%)
Apr 04, 2018
6.479
6.596
6.479
6.529
70,205
-0.02(-0.25%)
Apr 03, 2018
6.521
6.587
6.451
6.546
65,085
+0.07(+1.03%)
Apr 02, 2018
6.729
6.745
6.429
6.479
56,328
-0.27(-3.95%)
Mar 29, 2018
6.745
6.745
6.745
0
+0.03(+0.50%)
Mar 28, 2018
6.571
6.737
6.379
6.712
145,260
+0.12(+1.89%)
Mar 27, 2018
6.496
6.704
6.488
6.587
133,888
+0.11(+1.67%)
Mar 26, 2018
6.604
6.604
6.384
6.479
105,682
-0.02(-0.26%)
Mar 23, 2018
6.562
6.658
6.479
6.496
115,360
-0.06(-0.89%)
Mar 22, 2018
6.512
6.654
6.512
6.554
106,574
-0.02(-0.25%)
Mar 21, 2018
6.637
6.687
6.521
6.571
86,842
-0.02(-0.25%)
Mar 20, 2018
6.521
6.654
6.317
6.587
68,976
+0.07(+1.15%)
Mar 19, 2018
6.546
6.571
6.313
6.512
97,882
-0.02(-0.38%)
Mar 16, 2018
6.463
6.562
6.438
6.537
142,405
+0.05(+0.77%)
Mar 15, 2018
6.571
6.612
6.346
6.488
62,441
-0.08(-1.27%)
Mar 14, 2018
6.762
6.762
6.546
6.571
34,786
-0.17(-2.47%)
Mar 13, 2018
6.779
6.933
6.712
6.737
38,554
+0.00(+0.00%)
Mar 12, 2018
6.837
6.937
6.712
6.737
35,115
-0.10(-1.46%)
Mar 09, 2018
6.629
6.837
6.471
6.837
58,298
+0.25(+3.79%)
Mar 08, 2018
6.695
6.712
6.497
6.587
90,834
-0.11(-1.61%)
Mar 07, 2018
6.363
6.745
6.346
6.695
69,136
+0.27(+4.14%)
Mar 06, 2018
6.458
6.471
6.346
6.429
65,993
-0.01(-0.13%)
Mar 05, 2018
6.413
6.579
6.271
6.438
96,272
-0.04(-0.64%)
Mar 02, 2018
6.488
6.537
6.171
6.479
108,952
-0.02(-0.26%)
Mar 01, 2018
6.479
6.604
6.440
6.496
83,425
+0.00(+0.00%)
Feb 28, 2018
6.720
6.829
6.471
6.496
225,219
-0.22(-3.34%)
Feb 27, 2018
6.903
6.941
6.695
6.720
64,296
-0.16(-2.30%)
Feb 26, 2018
6.928
6.987
6.779
6.878
72,846
-0.04(-0.60%)
Feb 23, 2018
6.829
6.937
6.720
6.920
66,596
+0.10(+1.46%)
Feb 22, 2018
6.912
6.970
6.812
6.820
53,521
-0.07(-0.97%)
Feb 21, 2018
6.845
7.061
6.820
6.887
84,827
+0.06(+0.85%)
Feb 20, 2018
6.995
7.043
6.812
6.829
63,683
-0.21(-2.96%)
Feb 16, 2018
7.036
7.036
7.036
0
+0.05(+0.71%)
Feb 15, 2018
7.170
7.170
6.945
6.987
103,595
-0.14(-1.98%)
Feb 14, 2018
7.020
7.203
7.003
7.128
109,614
+0.02(+0.35%)
Feb 13, 2018
7.036
7.236
6.945
7.103
140,881
+0.00(+0.00%)
Feb 12, 2018
7.120
7.294
6.927
7.103
195,722
+0.02(+0.35%)
Feb 09, 2018
7.161
7.186
6.804
7.078
275,724
+0.01(+0.12%)
Feb 08, 2018
7.303
7.319
7.086
7.070
222,801
-0.16(-2.19%)
Feb 07, 2018
6.396
7.386
6.396
7.228
896,318
+0.81(+12.56%)
Feb 06, 2018
6.238
6.521
6.238
6.421
130,483
-0.05(-0.77%)
Feb 05, 2018
6.571
6.716
6.338
6.471
107,058
-0.14(-2.14%)
Feb 02, 2018
6.496
6.604
6.413
6.612
117,740
+0.08(+1.27%)
Feb 01, 2018
6.570
6.727
6.529
6.529
126,076
-0.03(-0.50%)
Jan 31, 2018
6.827
6.986
6.529
6.562
178,556
-0.24(-3.52%)
Jan 30, 2018
6.843
6.930
6.703
6.802
140,277
-0.07(-1.08%)
Jan 29, 2018
6.612
7.025
6.604
6.876
112,773
+0.24(+3.61%)
Jan 26, 2018
6.860
6.860
6.570
6.637
140,392
-0.17(-2.55%)
Jan 25, 2018
5.884
6.818
5.884
6.810
389,761
+1.20(+21.35%)
Jan 24, 2018
5.752
5.752
5.546
5.612
126,360
-0.13(-2.30%)
Jan 23, 2018
5.670
5.761
5.579
5.744
46,050
+0.03(+0.58%)
Jan 22, 2018
5.827
5.827
5.628
5.711
59,681
-0.12(-2.12%)
Jan 19, 2018
5.661
5.860
5.661
5.835
89,026
+0.17(+3.07%)
Jan 18, 2018
5.678
5.736
5.537
5.661
69,267
-0.04(-0.72%)
Jan 17, 2018
5.818
5.934
5.653
5.703
96,931
-0.07(-1.15%)
Jan 16, 2018
5.785
5.951
5.628
5.769
109,465
+0.02(+0.29%)
Jan 12, 2018
5.752
5.752
5.752
0
-0.14(-2.38%)
Jan 11, 2018
5.653
5.909
5.628
5.893
75,865
+0.24(+4.24%)
Jan 10, 2018
5.727
5.917
5.603
5.653
104,871
-0.07(-1.16%)
Jan 09, 2018
5.909
5.937
5.711
5.719
96,758
-0.20(-3.35%)
Jan 08, 2018
5.984
6.078
5.918
5.918
46,010
-0.08(-1.38%)
Jan 05, 2018
6.066
6.091
5.975
6.000
93,688
-0.04(-0.68%)
Jan 04, 2018
5.670
6.203
5.653
6.042
234,960
+0.40(+7.03%)
Jan 03, 2018
5.620
5.744
5.595
5.645
36,900
+0.02(+0.29%)
Jan 02, 2018
5.686
5.801
5.595
5.628
68,182
-0.06(-1.02%)
Dec 29, 2017
5.686
5.686
5.686
0
-0.08(-1.43%)
Dec 28, 2017
5.595
5.860
5.569
5.769
157,940
+0.17(+3.10%)
Dec 27, 2017
5.603
5.781
5.554
5.595
70,279
-0.01(-0.15%)
Dec 26, 2017
5.703
5.777
5.579
5.603
98,752
-0.09(-1.60%)
Dec 22, 2017
5.827
5.963
5.694
5.694
54,274
-0.10(-1.71%)
Dec 21, 2017
5.769
5.886
5.761
5.794
90,729
+0.04(+0.72%)
Dec 20, 2017
5.785
5.860
5.711
5.752
129,818
-0.02(-0.43%)
Dec 19, 2017
5.951
6.033
5.744
5.777
82,434
-0.17(-2.78%)
Dec 18, 2017
5.951
6.190
5.884
5.942
121,907
-0.02(-0.28%)
Dec 15, 2017
5.719
6.075
5.696
5.959
220,577
+0.25(+4.34%)
Dec 14, 2017
5.843
5.975
5.645
5.711
114,765
-0.14(-2.40%)
Dec 13, 2017
5.645
5.906
5.628
5.851
162,159
+0.21(+3.81%)
Dec 12, 2017
5.546
5.777
5.488
5.637
204,644
+0.12(+2.10%)
Dec 11, 2017
5.380
5.537
5.372
5.521
87,296
+0.12(+2.30%)
Dec 08, 2017
5.455
5.542
5.356
5.397
104,810
-0.04(-0.76%)
Dec 07, 2017
5.463
5.561
5.389
5.438
80,124
+0.00(+0.00%)
Dec 06, 2017
5.446
5.637
5.372
5.438
119,209
+0.00(+0.00%)
Dec 05, 2017
5.504
5.603
5.413
5.438
78,884
-0.06(-1.05%)
Dec 04, 2017
5.554
5.554
5.488
5.496
103,617
-0.02(-0.45%)
Dec 01, 2017
5.752
5.802
5.455
5.521
108,439
-0.26(-4.43%)
Nov 30, 2017
5.777
5.851
5.537
5.777
152,756
+0.07(+1.16%)
Nov 29, 2017
5.802
5.868
5.703
5.711
72,348
-0.09(-1.57%)
Nov 28, 2017
5.628
5.843
5.612
5.802
72,046
+0.18(+3.24%)
Nov 27, 2017
5.628
5.858
5.603
5.620
66,205
-0.01(-0.15%)
Nov 24, 2017
5.694
5.727
5.579
5.628
36,848
-0.04(-0.73%)
Nov 22, 2017
5.777
5.893
5.670
5.670
69,787
-0.07(-1.15%)
Nov 21, 2017
5.810
5.918
5.637
5.736
66,776
-0.03(-0.57%)
Nov 20, 2017
5.694
5.777
5.694
5.769
38,135
+0.10(+1.75%)
Nov 17, 2017
5.554
5.694
5.504
5.670
59,614
+0.07(+1.18%)
Nov 16, 2017
5.554
5.802
5.554
5.603
121,095
+0.05(+0.89%)
Nov 15, 2017
5.620
5.645
5.488
5.554
53,261
-0.11(-1.90%)
Nov 14, 2017
5.628
5.719
5.529
5.661
54,785
+0.02(+0.44%)
Nov 13, 2017
5.554
5.670
5.439
5.637
47,579
+0.07(+1.34%)
Nov 10, 2017
5.496
5.727
5.496
5.562
48,869
+0.11(+1.97%)
Nov 09, 2017
5.389
5.488
5.331
5.455
39,620
+0.04(+0.76%)
Nov 08, 2017
5.463
5.488
5.314
5.413
61,879
-0.07(-1.21%)
Nov 07, 2017
5.537
5.686
5.405
5.479
171,807
+0.01(+0.15%)
Nov 06, 2017
5.496
5.587
5.372
5.471
109,015
-0.03(-0.60%)
Nov 03, 2017
5.678
5.690
5.471
5.504
65,119
-0.16(-2.77%)
Nov 02, 2017
5.497
5.678
5.423
5.661
80,230
+0.17(+3.14%)
Nov 01, 2017
5.727
5.727
5.382
5.489
80,445
-0.21(-3.74%)
Oct 31, 2017
5.456
5.743
5.456
5.702
103,233
+0.27(+4.98%)
Oct 30, 2017
5.464
5.538
5.313
5.432
148,534
-0.02(-0.45%)
Oct 27, 2017
5.341
5.505
5.202
5.456
103,793
+0.12(+2.31%)
Oct 26, 2017
5.432
5.743
5.276
5.333
244,629
+0.01(+0.15%)
Oct 25, 2017
5.366
5.374
5.153
5.325
178,661
-0.08(-1.52%)
Oct 24, 2017
5.333
5.484
5.284
5.407
119,679
+0.12(+2.33%)
Oct 23, 2017
5.251
5.407
5.243
5.284
45,653
+0.01(+0.16%)
Oct 20, 2017
5.358
5.432
5.251
5.276
48,427
-0.02(-0.46%)
Oct 19, 2017
5.259
5.341
5.202
5.300
71,220
+0.05(+0.94%)
Oct 18, 2017
5.382
5.534
5.235
5.251
89,817
-0.11(-2.14%)
Oct 17, 2017
5.341
5.399
5.300
5.366
46,556
+0.00(+0.00%)
Oct 16, 2017
5.128
5.473
5.120
5.366
125,902
+0.26(+5.14%)
Oct 13, 2017
5.568
4.980
5.103
347,188
-0.34(-6.33%)
Oct 12, 2017
5.563
5.596
5.448
5.448
102,075
-0.12(-2.21%)
Oct 11, 2017
5.670
5.674
5.538
5.571
90,664
-0.07(-1.31%)
Oct 10, 2017
5.645
5.776
5.563
5.645
94,115
+0.05(+0.88%)
Oct 09, 2017
5.645
5.711
5.563
5.596
84,986
-0.02(-0.29%)
Oct 06, 2017
5.579
5.645
5.530
5.612
55,817
+0.00(+0.00%)
Oct 05, 2017
5.661
5.727
5.587
5.612
62,625
-0.03(-0.58%)
Oct 04, 2017
5.661
5.817
5.629
5.645
72,599
-0.04(-0.72%)
Oct 03, 2017
5.670
5.702
5.596
5.686
67,814
+0.06(+1.02%)
Oct 02, 2017
5.415
5.645
5.407
5.629
110,070
+0.21(+3.78%)
Sep 29, 2017
5.423
5.456
5.399
5.423
103,112
-0.01(-0.15%)
Sep 28, 2017
5.350
5.440
5.317
5.432
453,965
+0.05(+0.91%)
Sep 27, 2017
5.522
5.551
5.341
5.382
289,796
-0.13(-2.38%)
Sep 26, 2017
5.473
5.571
5.403
5.514
94,593
+0.09(+1.66%)
Sep 25, 2017
5.382
5.579
5.373
5.423
113,889
+0.03(+0.61%)
Sep 22, 2017
5.292
5.448
5.292
5.391
105,363
+0.08(+1.55%)
Sep 21, 2017
5.661
5.854
5.292
5.309
199,549
-0.37(-6.50%)
Sep 20, 2017
5.809
5.899
5.645
5.678
145,415
-0.14(-2.40%)
Sep 19, 2017
5.842
5.920
5.427
5.817
243,618
-0.02(-0.42%)
Sep 18, 2017
5.350
5.899
5.317
5.842
382,061
+0.49(+9.20%)
Sep 15, 2017
5.341
5.538
5.292
5.350
299,379
+0.04(+0.77%)
Sep 14, 2017
4.759
5.333
4.759
5.309
428,457
+0.55(+11.55%)
Sep 13, 2017
4.718
4.874
4.681
4.759
102,382
+0.04(+0.87%)
Sep 12, 2017
4.677
4.783
4.677
4.718
97,081
+0.04(+0.88%)
Sep 11, 2017
4.726
4.767
4.667
4.677
113,627
-0.03(-0.70%)
Sep 08, 2017
4.603
4.808
4.603
4.710
385,188
+0.07(+1.59%)
Sep 07, 2017
4.636
4.521
4.636
65,716
+0.00(+0.00%)
Sep 06, 2017
4.636
4.669
4.553
4.636
171,819
+0.00(+0.00%)
Sep 05, 2017
4.677
4.681
4.578
4.636
74,753
-0.04(-0.88%)
Sep 01, 2017
4.652
4.701
4.595
4.677
95,409
+0.01(+0.18%)
Aug 31, 2017
4.537
4.693
4.496
4.669
131,273
+0.17(+3.83%)
Aug 30, 2017
4.488
4.545
4.463
4.496
176,349
-0.01(-0.18%)
Aug 29, 2017
4.496
4.545
4.472
4.504
187,488
-0.01(-0.18%)
Aug 28, 2017
4.652
4.664
4.472
4.513
155,194
-0.09(-1.96%)
Aug 25, 2017
4.636
4.685
4.587
4.603
212,320
-0.03(-0.71%)
Aug 24, 2017
4.619
4.669
4.603
4.636
152,316
+0.05(+1.07%)
Aug 23, 2017
4.538
4.627
4.538
4.587
121,926
-0.01(-0.18%)
Aug 22, 2017
4.603
4.627
4.551
4.595
203,304
+0.02(+0.53%)
Aug 21, 2017
4.830
4.879
4.456
4.570
332,816
-0.29(-6.02%)
Aug 18, 2017
4.692
4.952
4.692
4.863
146,349
+0.05(+1.01%)
Aug 17, 2017
4.448
4.993
4.058
4.814
204,060
+0.23(+4.96%)
Aug 16, 2017
4.652
4.823
4.587
4.587
70,279
-0.07(-1.57%)
Aug 15, 2017
4.676
4.717
4.619
4.660
160,591
+0.01(+0.17%)
Aug 14, 2017
4.489
4.684
4.489
4.652
167,708
+0.11(+2.51%)
Aug 11, 2017
4.562
4.635
4.432
4.538
113,700
-0.02(-0.53%)
Aug 10, 2017
4.749
4.757
4.562
4.562
106,111
-0.20(-4.10%)
Aug 09, 2017
4.839
4.912
4.717
4.757
162,289
-0.12(-2.50%)
Aug 08, 2017
4.887
4.993
4.842
4.879
275,067
-0.05(-0.99%)
Aug 07, 2017
5.074
5.107
4.737
4.928
232,104
-0.24(-4.57%)
Aug 04, 2017
6.132
6.132
5.042
5.164
766,532
-1.06(-16.99%)
Aug 03, 2017
6.254
6.254
6.123
6.221
99,610
-0.03(-0.52%)
Aug 02, 2017
6.725
6.725
6.148
6.254
264,083
-0.50(-7.35%)
Aug 01, 2017
6.831
6.920
6.685
6.750
192,457
-0.06(-0.84%)
Jul 31, 2017
6.935
6.807
6.807
60,812
-0.05(-0.71%)
Jul 28, 2017
6.668
6.872
6.667
6.855
81,266
+0.19(+2.80%)
Jul 27, 2017
6.823
6.977
6.636
6.668
215,977
-0.15(-2.26%)
Jul 26, 2017
7.034
7.034
6.790
6.823
119,090
-0.16(-2.33%)
Jul 25, 2017
7.197
7.278
6.961
6.985
148,869
-0.19(-2.61%)
Jul 24, 2017
7.238
7.262
7.099
7.173
32,044
-0.04(-0.56%)
Jul 21, 2017
7.384
7.384
7.197
7.213
168,614
-0.12(-1.66%)
Jul 20, 2017
7.416
7.425
7.294
7.335
35,610
-0.03(-0.44%)
Jul 19, 2017
7.327
7.465
7.327
7.368
34,721
+0.04(+0.55%)
Jul 18, 2017
7.278
7.368
7.205
7.327
51,382
-0.01(-0.11%)
Jul 17, 2017
7.327
7.457
7.303
7.335
64,318
-0.01(-0.11%)
Jul 14, 2017
7.229
7.416
7.221
7.343
48,286
+0.09(+1.23%)
Jul 13, 2017
7.156
7.270
7.083
7.254
49,080
+0.09(+1.25%)
Jul 12, 2017
7.140
7.392
7.140
7.164
114,670
+0.05(+0.69%)
Jul 11, 2017
7.148
7.156
7.075
7.116
32,279
-0.07(-0.91%)
Jul 10, 2017
7.189
7.262
7.042
7.181
113,165
-0.03(-0.45%)
Jul 07, 2017
7.278
7.319
7.181
7.213
47,117
-0.03(-0.45%)
Jul 06, 2017
7.221
7.311
7.205
7.246
35,073
-0.05(-0.67%)
Jul 05, 2017
7.376
7.376
7.205
7.294
42,706
-0.12(-1.64%)
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.