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
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
10.21
-0.25 (-2.39%)
Official Closing Price
Updated: 8:00 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 (%)
Jul 31, 2014
8.220
8.220
8.150
8.160
320,228
-0.06(-0.73%)
Jul 30, 2014
8.290
8.290
8.210
8.220
335,631
-0.05(-0.60%)
Jul 29, 2014
8.240
8.290
8.210
8.270
245,668
+0.01(+0.12%)
Jul 28, 2014
8.240
8.280
8.210
8.260
304,776
-0.05(-0.60%)
Jul 25, 2014
8.220
8.310
8.160
8.310
241,023
+0.14(+1.71%)
Jul 24, 2014
8.310
8.310
8.090
8.170
480,042
-0.16(-1.92%)
Jul 23, 2014
8.310
8.360
8.310
8.330
168,819
+0.01(+0.12%)
Jul 22, 2014
8.350
8.394
8.310
8.320
213,114
-0.06(-0.72%)
Jul 21, 2014
8.480
8.480
8.370
8.380
254,935
-0.01(-0.12%)
Jul 18, 2014
8.420
8.420
8.320
8.390
234,572
-0.11(-1.29%)
Jul 17, 2014
8.370
8.530
8.290
8.500
443,494
+0.21(+2.53%)
Jul 16, 2014
8.260
8.330
8.250
8.290
335,836
+0.05(+0.61%)
Jul 15, 2014
8.430
8.610
8.200
8.240
1,428,069
-0.16(-1.90%)
Jul 14, 2014
8.550
8.590
8.390
8.400
1,353,634
-0.41(-4.65%)
Jul 11, 2014
8.750
8.830
8.680
8.810
601,762
+0.09(+1.03%)
Jul 10, 2014
8.660
8.780
8.660
8.720
641,733
+0.18(+2.11%)
Jul 09, 2014
8.550
8.580
8.480
8.540
280,924
+0.05(+0.59%)
Jul 08, 2014
8.470
8.570
8.430
8.490
422,880
+0.01(+0.12%)
Jul 07, 2014
8.460
8.490
8.400
8.480
285,685
+0.01(+0.12%)
Jul 03, 2014
8.440
8.470
8.470
8.470
204,200
-0.06(-0.70%)
Jul 02, 2014
8.510
8.610
8.480
8.530
494,758
+0.09(+1.07%)
Jul 01, 2014
8.490
8.550
8.440
8.440
409,757
-0.03(-0.35%)
Jun 30, 2014
8.440
8.500
8.310
8.470
1,347,838
+0.01(+0.12%)
Jun 27, 2014
8.500
8.530
8.460
8.460
442,878
+0.01(+0.12%)
Jun 26, 2014
8.430
8.500
8.420
8.450
383,522
+0.00(+0.00%)
Jun 25, 2014
8.370
8.500
8.370
8.450
437,140
+0.08(+0.96%)
Jun 24, 2014
8.370
8.478
8.360
8.370
566,246
+0.00(+0.00%)
Jun 23, 2014
8.310
8.370
8.290
8.370
524,560
+0.07(+0.84%)
Jun 20, 2014
8.280
8.350
8.250
8.300
529,984
+0.06(+0.73%)
Jun 19, 2014
8.030
8.300
7.980
8.240
710,579
+0.36(+4.57%)
Jun 18, 2014
7.850
7.890
7.840
7.880
345,188
+0.03(+0.38%)
Jun 17, 2014
7.810
7.860
7.800
7.850
168,450
+0.05(+0.64%)
Jun 16, 2014
7.720
7.840
7.720
7.800
374,517
-0.04(-0.51%)
Jun 13, 2014
7.800
7.850
7.780
7.840
286,647
+0.05(+0.64%)
Jun 12, 2014
7.690
7.790
7.650
7.790
510,361
+0.16(+2.10%)
Jun 11, 2014
7.670
7.680
7.610
7.630
280,276
-0.04(-0.52%)
Jun 10, 2014
7.630
7.670
7.620
7.670
177,994
+0.11(+1.46%)
Jun 06, 2014
7.670
7.690
7.520
7.560
242,742
-0.01(-0.13%)
Jun 05, 2014
7.560
7.605
7.540
7.570
174,189
+0.08(+1.07%)
Jun 04, 2014
7.510
7.560
7.470
7.490
359,263
-0.02(-0.27%)
Jun 03, 2014
7.510
7.520
7.470
7.510
259,120
+0.02(+0.27%)
Jun 02, 2014
7.500
7.545
7.490
7.490
421,944
-0.04(-0.53%)
May 30, 2014
7.650
7.660
7.500
7.530
608,383
-0.12(-1.57%)
May 29, 2014
7.630
7.650
7.590
7.650
293,727
+0.04(+0.53%)
May 28, 2014
7.620
7.650
7.610
7.610
251,557
-0.04(-0.52%)
May 27, 2014
7.730
7.740
7.620
7.650
519,666
-0.11(-1.42%)
May 23, 2014
7.750
7.760
7.760
7.760
277,700
-0.03(-0.39%)
May 22, 2014
7.850
7.860
7.780
7.790
151,875
+0.03(+0.39%)
May 21, 2014
7.760
7.820
7.750
7.760
260,024
-0.04(-0.47%)
May 20, 2014
7.720
7.810
7.720
7.797
160,630
+0.01(+0.09%)
May 19, 2014
7.800
7.830
7.750
7.790
301,424
+0.04(+0.52%)
May 16, 2014
7.740
7.760
7.700
7.750
214,326
-0.03(-0.39%)
May 15, 2014
7.830
7.840
7.750
7.780
247,219
-0.12(-1.52%)
May 14, 2014
7.900
7.940
7.860
7.900
307,777
+0.09(+1.15%)
May 13, 2014
7.800
7.860
7.770
7.810
305,164
-0.03(-0.38%)
May 12, 2014
7.880
7.890
7.830
7.840
313,717
+0.13(+1.69%)
May 09, 2014
7.720
7.720
7.650
7.710
384,416
+0.02(+0.26%)
May 08, 2014
7.700
7.720
7.660
7.690
338,818
-0.02(-0.26%)
May 07, 2014
7.830
7.830
7.700
7.710
346,648
-0.10(-1.28%)
May 06, 2014
7.870
7.890
7.810
7.810
270,411
-0.04(-0.51%)
May 05, 2014
7.920
7.920
7.813
7.850
268,258
+0.07(+0.90%)
May 02, 2014
7.710
7.840
7.600
7.780
530,740
+0.16(+2.14%)
May 01, 2014
7.590
7.620
7.540
7.617
631,140
-0.05(-0.69%)
Apr 30, 2014
7.700
7.720
7.600
7.670
579,111
-0.08(-1.03%)
Apr 29, 2014
7.700
7.760
7.690
7.750
268,007
-0.01(-0.13%)
Apr 28, 2014
7.750
7.761
7.700
7.760
353,996
-0.03(-0.39%)
Apr 25, 2014
7.790
7.820
7.760
7.790
233,743
+0.02(+0.26%)
Apr 24, 2014
7.670
7.880
7.670
7.770
477,693
+0.05(+0.65%)
Apr 23, 2014
7.690
7.730
7.680
7.720
285,186
+0.03(+0.39%)
Apr 22, 2014
7.630
7.700
7.620
7.690
337,971
+0.06(+0.79%)
Apr 21, 2014
7.690
7.700
7.620
7.630
512,093
-0.13(-1.68%)
Apr 17, 2014
7.820
7.760
7.760
7.760
715,300
-0.07(-0.89%)
Apr 16, 2014
7.840
7.840
7.780
7.830
302,176
+0.01(+0.13%)
Apr 15, 2014
7.730
7.820
7.700
7.820
604,194
-0.09(-1.14%)
Apr 14, 2014
7.900
7.950
7.888
7.910
295,125
+0.03(+0.32%)
Apr 11, 2014
7.910
7.925
7.860
7.885
419,240
-0.04(-0.44%)
Apr 10, 2014
7.950
7.990
7.910
7.920
208,842
+0.07(+0.89%)
Apr 09, 2014
7.830
7.873
7.800
7.850
400,711
-0.11(-1.32%)
Apr 08, 2014
7.990
7.990
7.920
7.955
279,554
+0.05(+0.70%)
Apr 07, 2014
7.920
8.000
7.900
7.900
701,854
-0.06(-0.75%)
Apr 04, 2014
8.020
8.050
7.930
7.960
256,438
+0.04(+0.51%)
Apr 03, 2014
7.930
7.930
7.890
7.920
256,524
-0.06(-0.75%)
Apr 02, 2014
7.980
8.000
7.950
7.980
314,869
+0.10(+1.27%)
Apr 01, 2014
7.890
7.890
7.833
7.880
295,887
+0.04(+0.51%)
Mar 31, 2014
7.930
7.936
7.830
7.840
428,013
-0.06(-0.76%)
Mar 28, 2014
7.880
7.945
7.840
7.900
399,504
+0.04(+0.51%)
Mar 27, 2014
7.860
7.880
7.820
7.860
318,257
-0.01(-0.13%)
Mar 26, 2014
7.960
7.980
7.840
7.870
478,662
-0.10(-1.25%)
Mar 25, 2014
7.950
8.010
7.940
7.970
372,793
+0.05(+0.63%)
Mar 24, 2014
8.050
8.050
7.900
7.920
1,303,800
-0.14(-1.74%)
Mar 21, 2014
8.170
8.220
8.040
8.060
842,709
-0.08(-0.98%)
Mar 20, 2014
8.210
8.270
8.120
8.140
836,032
-0.21(-2.51%)
Mar 19, 2014
8.430
8.450
8.310
8.350
421,756
-0.08(-0.95%)
Mar 18, 2014
8.460
8.480
8.390
8.430
284,549
-0.14(-1.63%)
Mar 17, 2014
8.660
8.690
8.570
8.570
586,503
-0.10(-1.15%)
Mar 14, 2014
8.730
8.750
8.590
8.670
352,206
+0.15(+1.76%)
Mar 13, 2014
8.560
8.610
8.490
8.520
345,022
-0.04(-0.47%)
Mar 12, 2014
8.540
8.600
8.445
8.560
784,555
+0.16(+1.90%)
Mar 11, 2014
8.510
8.560
8.350
8.400
260,159
+0.03(+0.36%)
Mar 10, 2014
8.470
8.500
8.370
8.370
332,676
-0.10(-1.18%)
Mar 07, 2014
8.510
8.550
8.410
8.470
689,448
-0.23(-2.70%)
Mar 06, 2014
8.600
8.740
8.590
8.705
386,212
+0.18(+2.05%)
Mar 05, 2014
8.620
8.620
8.510
8.530
230,836
+0.04(+0.47%)
Mar 04, 2014
8.530
8.620
8.480
8.490
792,378
-0.18(-2.08%)
Mar 03, 2014
8.810
8.810
8.670
8.670
719,723
+0.09(+1.05%)
Feb 28, 2014
8.690
8.740
8.560
8.580
425,657
-0.09(-1.04%)
Feb 27, 2014
8.690
8.770
8.640
8.670
801,838
+0.00(+0.00%)
Feb 26, 2014
8.790
8.850
8.610
8.670
525,891
-0.26(-2.91%)
Feb 25, 2014
8.980
8.980
8.900
8.930
542,371
-0.08(-0.89%)
Feb 24, 2014
8.910
9.050
8.840
9.010
900,271
+0.17(+1.92%)
Feb 21, 2014
8.790
8.860
8.720
8.840
456,056
+0.04(+0.45%)
Feb 20, 2014
8.790
8.840
8.760
8.800
957,003
+0.10(+1.15%)
Feb 19, 2014
8.930
8.970
8.700
8.700
931,350
-0.29(-3.23%)
Feb 18, 2014
8.830
9.050
8.790
8.990
1,387,127
+0.25(+2.86%)
Feb 14, 2014
8.630
8.740
8.740
8.740
1,382,100
+0.43(+5.17%)
Feb 13, 2014
8.110
8.330
8.100
8.310
948,548
+0.22(+2.72%)
Feb 12, 2014
8.160
8.190
8.080
8.090
676,743
-0.02(-0.25%)
Feb 11, 2014
8.100
8.160
8.090
8.110
1,348,636
-0.02(-0.25%)
Feb 10, 2014
8.110
8.200
8.080
8.130
1,655,092
+0.08(+0.99%)
Feb 07, 2014
7.960
8.070
7.910
8.050
993,187
+0.11(+1.39%)
Feb 06, 2014
8.010
8.020
7.940
7.940
427,980
-0.01(-0.13%)
Feb 05, 2014
7.990
8.030
7.920
7.950
851,874
+0.15(+1.92%)
Feb 04, 2014
7.730
7.820
7.730
7.800
427,530
+0.08(+1.04%)
Feb 03, 2014
7.730
7.840
7.718
7.720
312,631
+0.06(+0.78%)
Jan 31, 2014
7.730
7.750
7.650
7.660
305,094
-0.02(-0.26%)
Jan 30, 2014
7.730
7.780
7.650
7.680
718,298
-0.20(-2.54%)
Jan 29, 2014
7.880
7.915
7.790
7.880
1,484,426
+0.12(+1.55%)
Jan 28, 2014
7.830
7.850
7.730
7.760
683,703
-0.04(-0.51%)
Jan 27, 2014
7.950
7.960
7.800
7.800
788,050
-0.16(-2.01%)
Jan 24, 2014
8.110
8.110
7.900
7.960
578,700
-0.04(-0.50%)
Jan 23, 2014
8.030
8.110
7.980
8.000
808,270
+0.11(+1.39%)
Jan 22, 2014
7.930
7.940
7.880
7.890
404,687
-0.05(-0.63%)
Jan 21, 2014
7.880
7.950
7.870
7.940
693,976
-0.12(-1.49%)
Jan 17, 2014
8.040
8.060
8.060
8.060
558,300
+0.08(+1.00%)
Jan 16, 2014
8.030
8.030
7.950
7.980
297,028
-0.03(-0.37%)
Jan 15, 2014
7.940
8.020
7.920
8.010
546,819
+0.00(+0.00%)
Jan 14, 2014
8.050
8.145
7.956
8.010
509,858
-0.05(-0.68%)
Jan 13, 2014
7.880
8.080
7.875
8.065
847,162
+0.15(+1.96%)
Jan 10, 2014
7.890
7.960
7.880
7.910
314,182
+0.20(+2.59%)
Jan 09, 2014
7.690
7.790
7.663
7.710
379,169
+0.00(+0.00%)
Jan 08, 2014
7.660
7.740
7.630
7.710
372,878
-0.12(-1.53%)
Jan 07, 2014
7.760
7.850
7.730
7.830
560,482
-0.09(-1.20%)
Jan 06, 2014
7.910
8.000
7.870
7.925
557,418
+0.01(+0.19%)
Jan 03, 2014
7.870
7.920
7.850
7.910
465,648
+0.10(+1.28%)
Jan 02, 2014
7.820
7.900
7.780
7.810
699,675
+0.24(+3.24%)
Dec 31, 2013
7.480
7.565
7.565
7.565
1,425,600
-0.04(-0.59%)
Dec 30, 2013
7.690
7.700
7.580
7.610
872,791
-0.21(-2.69%)
Dec 27, 2013
7.790
7.830
7.780
7.820
951,462
+0.17(+2.22%)
Dec 26, 2013
7.800
7.800
7.650
7.650
644,741
+0.04(+0.53%)
Dec 24, 2013
7.610
7.630
7.590
7.610
783,474
+0.00(+0.00%)
Dec 23, 2013
7.680
7.690
7.610
7.610
737,313
-0.01(-0.13%)
Dec 20, 2013
7.650
7.780
7.620
7.620
1,777,756
-0.03(-0.39%)
Dec 19, 2013
7.760
7.800
7.610
7.650
934,382
-0.20(-2.55%)
Dec 18, 2013
7.930
8.000
7.761
7.850
667,878
-0.02(-0.25%)
Dec 17, 2013
7.710
7.919
7.710
7.870
2,022,081
+0.10(+1.29%)
Dec 16, 2013
7.710
7.929
7.700
7.770
644,931
+0.07(+0.91%)
Dec 13, 2013
7.670
7.750
7.660
7.700
319,629
+0.05(+0.65%)
Dec 12, 2013
7.660
7.690
7.620
7.650
814,579
-0.28(-3.53%)
Dec 11, 2013
8.000
8.030
7.920
7.930
738,035
-0.08(-1.00%)
Dec 10, 2013
8.000
8.030
7.951
8.010
576,855
+0.20(+2.56%)
Dec 09, 2013
7.740
7.840
7.690
7.810
779,431
+0.16(+2.09%)
Dec 06, 2013
7.680
7.730
7.590
7.650
941,508
+0.03(+0.39%)
Dec 05, 2013
7.640
7.750
7.580
7.620
465,787
-0.18(-2.31%)
Dec 04, 2013
7.590
7.850
7.580
7.800
660,903
+0.28(+3.72%)
Dec 03, 2013
7.530
7.570
7.500
7.520
766,154
-0.05(-0.66%)
Dec 02, 2013
7.740
7.790
7.570
7.570
631,936
-0.34(-4.30%)
Nov 29, 2013
7.890
7.940
7.890
7.910
196,112
+0.14(+1.80%)
Nov 27, 2013
7.880
7.890
7.760
7.770
548,865
-0.07(-0.89%)
Nov 26, 2013
7.870
7.910
7.830
7.840
420,176
-0.07(-0.88%)
Nov 25, 2013
7.880
7.959
7.860
7.910
784,950
+0.02(+0.25%)
Nov 22, 2013
7.910
7.930
7.860
7.890
600,274
-0.03(-0.38%)
Nov 21, 2013
7.930
7.960
7.860
7.920
850,061
+0.01(+0.13%)
Nov 20, 2013
8.130
8.180
7.880
7.910
1,322,270
-0.24(-2.94%)
Nov 19, 2013
8.170
8.190
8.130
8.150
404,858
-0.01(-0.12%)
Nov 18, 2013
8.300
8.300
8.150
8.160
531,442
-0.17(-2.04%)
Nov 15, 2013
8.320
8.370
8.320
8.330
349,597
-0.06(-0.72%)
Nov 14, 2013
8.310
8.400
8.310
8.390
748,326
+0.05(+0.60%)
Nov 12, 2013
8.510
8.520
8.280
8.340
752,491
-0.23(-2.68%)
Nov 11, 2013
8.580
8.600
8.540
8.570
224,058
-0.05(-0.58%)
Nov 08, 2013
8.610
8.639
8.560
8.620
420,112
-0.04(-0.46%)
Nov 07, 2013
8.670
8.730
8.650
8.660
421,244
-0.08(-0.92%)
Nov 06, 2013
8.760
8.790
8.720
8.740
228,596
+0.04(+0.46%)
Nov 05, 2013
8.700
8.740
8.680
8.700
270,217
-0.01(-0.11%)
Nov 04, 2013
8.750
8.780
8.690
8.710
484,253
-0.06(-0.68%)
Nov 01, 2013
8.800
8.810
8.740
8.770
355,702
+0.00(+0.00%)
Oct 31, 2013
8.830
8.850
8.760
8.770
526,717
-0.33(-3.63%)
Oct 30, 2013
9.180
9.210
8.980
9.100
480,548
+0.10(+1.11%)
Oct 29, 2013
9.050
9.080
8.980
9.000
578,570
-0.03(-0.33%)
Oct 28, 2013
9.010
9.100
8.980
9.030
731,826
+0.02(+0.22%)
Oct 25, 2013
8.890
9.040
8.870
9.010
442,032
-0.01(-0.11%)
Oct 24, 2013
9.020
9.080
9.000
9.020
591,953
+0.05(+0.56%)
Oct 23, 2013
8.980
9.020
8.960
8.970
318,041
-0.06(-0.66%)
Oct 22, 2013
8.910
9.050
8.900
9.030
564,899
+0.24(+2.73%)
Oct 21, 2013
8.780
8.850
8.780
8.790
474,915
+0.11(+1.27%)
Oct 18, 2013
8.690
8.730
8.650
8.680
361,770
+0.00(+0.00%)
Oct 17, 2013
8.570
8.730
8.570
8.680
857,795
+0.27(+3.21%)
Oct 16, 2013
8.420
8.470
8.350
8.410
382,914
-0.02(-0.24%)
Oct 15, 2013
8.350
8.485
8.310
8.430
887,642
+0.01(+0.12%)
Oct 14, 2013
8.500
8.520
8.410
8.420
366,115
-0.01(-0.12%)
Oct 11, 2013
8.480
8.490
8.370
8.430
1,357,227
-0.19(-2.20%)
Oct 10, 2013
8.750
8.780
8.610
8.620
663,260
-0.12(-1.37%)
Oct 09, 2013
8.810
8.820
8.704
8.740
848,859
-0.19(-2.13%)
Oct 08, 2013
9.050
9.050
8.920
8.930
813,390
-0.02(-0.22%)
Oct 07, 2013
8.790
9.010
8.780
8.950
863,951
+0.24(+2.81%)
Oct 04, 2013
8.750
8.750
8.650
8.705
450,448
+0.01(+0.06%)
Oct 03, 2013
8.700
8.755
8.640
8.700
336,173
-0.02(-0.23%)
Oct 02, 2013
8.610
8.840
8.550
8.720
721,632
+0.19(+2.23%)
Oct 01, 2013
8.450
8.580
8.280
8.530
1,047,899
-0.21(-2.40%)
Sep 27, 2013
8.730
8.800
8.720
8.740
420,559
+0.01(+0.11%)
Sep 26, 2013
8.750
8.800
8.680
8.730
351,514
-0.01(-0.11%)
Sep 25, 2013
8.680
8.790
8.680
8.740
587,514
+0.07(+0.81%)
Sep 24, 2013
8.600
8.750
8.600
8.670
794,070
+0.02(+0.23%)
Sep 23, 2013
8.700
8.810
8.650
8.650
459,598
-0.09(-1.03%)
Sep 20, 2013
9.110
9.120
8.740
8.740
934,238
-0.54(-5.82%)
Sep 19, 2013
9.360
9.438
9.260
9.280
1,153,731
-0.03(-0.32%)
Sep 18, 2013
8.550
9.340
8.460
9.310
2,253,245
+0.64(+7.38%)
Sep 17, 2013
8.680
8.720
8.640
8.670
477,842
+0.01(+0.12%)
Sep 16, 2013
8.770
8.830
8.650
8.660
569,615
-0.17(-1.93%)
Sep 13, 2013
8.690
8.830
8.590
8.830
876,290
+0.13(+1.49%)
Sep 12, 2013
8.930
8.930
8.675
8.700
1,816,889
-0.58(-6.25%)
Sep 11, 2013
9.230
9.300
9.230
9.280
297,575
+0.08(+0.87%)
Sep 10, 2013
9.280
9.290
9.170
9.200
910,304
-0.34(-3.56%)
Sep 09, 2013
9.550
9.590
9.520
9.540
348,407
-0.04(-0.42%)
Sep 06, 2013
9.620
9.670
9.570
9.580
766,950
+0.23(+2.46%)
Sep 05, 2013
9.470
9.500
9.315
9.350
773,528
-0.14(-1.48%)
Sep 04, 2013
9.480
9.510
9.430
9.490
540,314
-0.28(-2.87%)
Sep 03, 2013
9.820
9.849
9.770
9.770
627,928
+0.33(+3.50%)
Aug 30, 2013
9.500
9.540
9.380
9.440
809,097
-0.13(-1.36%)
Aug 29, 2013
9.660
9.690
9.520
9.570
980,171
-0.22(-2.25%)
Aug 28, 2013
10.00
10.02
9.740
9.790
2,437,029
-0.08(-0.81%)
Aug 27, 2013
9.930
9.960
9.870
9.870
1,648,366
+0.12(+1.23%)
Aug 26, 2013
9.760
9.830
9.600
9.750
1,476,614
+0.11(+1.14%)
Aug 23, 2013
9.270
9.680
9.270
9.640
1,206,488
+0.37(+3.99%)
Aug 22, 2013
9.300
9.370
9.250
9.270
431,431
+0.06(+0.65%)
Aug 21, 2013
9.210
9.408
9.200
9.210
934,913
-0.05(-0.54%)
Aug 20, 2013
9.280
9.380
9.240
9.260
997,834
-0.06(-0.64%)
Aug 19, 2013
9.400
9.400
9.250
9.320
985,264
-0.03(-0.32%)
Aug 16, 2013
9.330
9.380
9.210
9.350
2,135,702
+0.16(+1.74%)
Aug 15, 2013
8.710
9.270
8.704
9.190
2,114,202
+0.46(+5.27%)
Aug 14, 2013
8.560
8.730
8.551
8.730
1,420,959
+0.19(+2.22%)
Aug 13, 2013
8.570
8.570
8.450
8.540
1,119,693
+0.04(+0.47%)
Aug 12, 2013
8.450
8.550
8.430
8.500
981,747
+0.35(+4.29%)
Aug 09, 2013
8.100
8.170
8.030
8.150
543,073
+0.07(+0.87%)
Aug 08, 2013
7.870
8.080
7.860
8.080
763,722
+0.34(+4.39%)
Aug 07, 2013
7.700
7.770
7.681
7.740
259,452
+0.02(+0.26%)
Aug 06, 2013
7.780
7.790
7.710
7.720
436,282
-0.10(-1.28%)
Aug 05, 2013
7.840
7.841
7.790
7.820
408,618
-0.04(-0.51%)
Aug 02, 2013
7.900
7.930
7.840
7.860
387,371
+0.09(+1.16%)
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.