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
Ultra Semiconductors 2X ETF
(NY:
USD
)
117.36
-2.39 (-2.00%)
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, 2017
7.267
7.267
7.067
7.110
44,853
-0.07(-0.93%)
Jul 28, 2017
7.079
7.244
7.079
7.176
50,662
-0.03(-0.42%)
Jul 27, 2017
7.517
7.517
7.046
7.206
133,291
-0.25(-3.33%)
Jul 26, 2017
7.485
7.500
7.352
7.455
37,787
+0.15(+2.10%)
Jul 25, 2017
7.225
7.302
7.186
7.302
35,978
+0.01(+0.14%)
Jul 24, 2017
7.344
7.344
7.271
7.292
46,083
-0.09(-1.16%)
Jul 21, 2017
7.359
7.378
7.299
7.377
42,280
-0.02(-0.33%)
Jul 20, 2017
7.501
7.501
7.317
7.401
85,361
-0.07(-0.95%)
Jul 19, 2017
7.381
7.472
7.370
7.472
91,921
+0.17(+2.34%)
Jul 18, 2017
7.292
7.301
7.198
7.301
60,189
-0.01(-0.11%)
Jul 17, 2017
7.344
7.348
7.251
7.309
225,816
-0.03(-0.44%)
Jul 14, 2017
7.230
7.356
7.230
7.342
127,531
+0.18(+2.53%)
Jul 13, 2017
7.251
7.300
7.113
7.161
111,431
-0.05(-0.66%)
Jul 12, 2017
7.075
7.216
7.061
7.209
96,537
+0.24(+3.44%)
Jul 11, 2017
6.841
6.987
6.841
6.969
76,597
+0.10(+1.50%)
Jul 10, 2017
6.778
6.878
6.690
6.866
85,262
+0.16(+2.36%)
Jul 07, 2017
6.540
6.747
6.540
6.707
100,377
+0.21(+3.30%)
Jul 06, 2017
6.413
6.581
6.392
6.493
31,264
-0.09(-1.42%)
Jul 05, 2017
6.356
6.596
6.356
6.586
387,171
+0.32(+5.07%)
Jul 03, 2017
6.613
6.613
6.269
6.269
122,669
-0.23(-3.55%)
Jun 30, 2017
6.580
6.654
6.491
6.499
118,644
-0.05(-0.77%)
Jun 29, 2017
6.725
6.735
6.402
6.550
145,107
-0.34(-4.94%)
Jun 28, 2017
6.662
6.897
6.639
6.890
49,284
+0.27(+4.00%)
Jun 27, 2017
6.865
6.906
6.625
6.625
105,252
-0.38(-5.43%)
Jun 26, 2017
7.234
7.234
6.945
7.006
46,243
-0.13(-1.75%)
Jun 23, 2017
7.044
7.208
7.044
7.131
77,877
+0.01(+0.10%)
Jun 22, 2017
7.211
7.211
7.074
7.123
33,479
-0.04(-0.59%)
Jun 21, 2017
7.044
7.176
7.044
7.165
36,126
+0.14(+1.94%)
Jun 20, 2017
7.314
7.314
7.029
7.029
72,530
-0.25(-3.37%)
Jun 19, 2017
7.181
7.274
7.174
7.274
59,865
+0.29(+4.17%)
Jun 16, 2017
7.115
7.115
6.942
6.983
118,067
-0.05(-0.77%)
Jun 15, 2017
6.953
7.040
6.944
7.037
82,264
-0.05(-0.65%)
Jun 14, 2017
7.305
7.423
7.061
7.083
81,660
-0.19(-2.55%)
Jun 13, 2017
7.276
7.394
7.199
7.268
220,241
+0.11(+1.53%)
Jun 12, 2017
7.052
7.223
6.823
7.159
273,885
-0.04(-0.52%)
Jun 09, 2017
8.070
8.070
7.001
7.196
490,554
-0.71(-8.95%)
Jun 08, 2017
7.765
7.904
7.661
7.904
92,194
+0.26(+3.40%)
Jun 07, 2017
7.657
7.686
7.578
7.644
137,521
+0.10(+1.30%)
Jun 06, 2017
7.475
7.664
7.385
7.546
137,706
+0.01(+0.18%)
Jun 05, 2017
7.542
7.598
7.486
7.533
108,790
+0.05(+0.63%)
Jun 02, 2017
7.342
7.492
7.342
7.486
72,469
+0.20(+2.72%)
Jun 01, 2017
7.380
7.380
7.222
7.288
115,369
+0.00(+0.01%)
May 31, 2017
7.458
7.458
7.250
7.287
92,638
-0.03(-0.37%)
May 30, 2017
7.307
7.375
7.287
7.314
192,422
+0.05(+0.65%)
May 26, 2017
7.123
7.267
7.123
7.267
23,002
+0.06(+0.88%)
May 25, 2017
7.125
7.211
7.065
7.203
133,554
+0.09(+1.22%)
May 24, 2017
7.117
7.122
7.068
7.117
85,331
+0.10(+1.38%)
May 23, 2017
7.143
7.143
6.975
7.019
98,712
-0.09(-1.21%)
May 22, 2017
6.954
7.105
6.954
7.105
96,580
+0.20(+2.90%)
May 19, 2017
6.844
6.980
6.844
6.905
186,175
+0.14(+2.00%)
May 18, 2017
6.538
6.780
6.472
6.769
57,869
+0.17(+2.51%)
May 17, 2017
6.923
6.980
6.576
6.604
156,938
-0.48(-6.71%)
May 16, 2017
6.987
7.079
6.985
7.079
13,725
+0.18(+2.61%)
May 15, 2017
6.776
6.960
6.776
6.899
77,754
+0.17(+2.53%)
May 12, 2017
6.733
6.733
6.682
6.729
19,146
+0.04(+0.53%)
May 11, 2017
6.653
6.726
6.526
6.693
33,672
+0.06(+0.95%)
May 10, 2017
6.519
6.659
6.519
6.630
180,508
+0.18(+2.82%)
May 09, 2017
6.431
6.460
6.431
6.448
16,226
+0.08(+1.25%)
May 08, 2017
6.411
6.411
6.328
6.368
15,449
-0.00(-0.05%)
May 05, 2017
6.405
6.405
6.344
6.372
33,450
+0.02(+0.39%)
May 04, 2017
6.350
6.411
6.315
6.347
37,922
-0.02(-0.31%)
May 03, 2017
6.252
6.386
6.252
6.367
77,064
+0.10(+1.61%)
May 02, 2017
6.281
6.319
6.263
6.266
20,033
-0.05(-0.82%)
May 01, 2017
6.264
6.318
6.216
6.318
50,933
+0.07(+1.11%)
Apr 28, 2017
6.460
6.460
6.186
6.249
145,086
-0.24(-3.66%)
Apr 27, 2017
6.425
6.490
6.425
6.486
23,051
+0.14(+2.19%)
Apr 26, 2017
6.412
6.416
6.347
6.347
82,276
-0.07(-1.13%)
Apr 25, 2017
6.371
6.422
6.351
6.419
74,760
+0.11(+1.71%)
Apr 24, 2017
6.330
6.333
6.257
6.311
57,315
+0.18(+2.92%)
Apr 21, 2017
6.146
6.150
6.077
6.132
30,641
-0.03(-0.48%)
Apr 20, 2017
6.083
6.167
6.055
6.162
68,157
+0.14(+2.26%)
Apr 19, 2017
6.003
6.075
6.003
6.026
57,228
+0.10(+1.70%)
Apr 18, 2017
5.824
5.925
5.824
5.925
30,924
+0.05(+0.84%)
Apr 17, 2017
5.847
5.876
5.730
5.876
127,505
-0.05(-0.81%)
Apr 13, 2017
5.825
5.923
5.803
5.923
33,031
+0.07(+1.27%)
Apr 12, 2017
6.043
6.043
5.811
5.849
185,091
-0.18(-2.95%)
Apr 11, 2017
6.091
6.091
5.917
6.027
154,721
-0.11(-1.74%)
Apr 10, 2017
6.209
6.225
6.088
6.133
78,272
-0.08(-1.22%)
Apr 07, 2017
6.152
6.268
6.152
6.209
29,162
+0.05(+0.79%)
Apr 06, 2017
6.156
6.169
6.098
6.160
21,745
-0.02(-0.36%)
Apr 05, 2017
6.293
6.345
6.183
6.183
28,916
-0.04(-0.68%)
Apr 04, 2017
6.274
6.302
6.195
6.225
261,441
-0.07(-1.04%)
Apr 03, 2017
6.376
6.409
6.251
6.291
72,457
-0.11(-1.78%)
Mar 31, 2017
6.382
6.415
6.370
6.405
334,120
+0.04(+0.59%)
Mar 30, 2017
6.373
6.392
6.363
6.367
38,267
+0.06(+1.02%)
Mar 29, 2017
6.352
6.352
6.251
6.303
15,782
-0.02(-0.35%)
Mar 28, 2017
6.319
6.358
6.297
6.325
28,509
+0.05(+0.73%)
Mar 27, 2017
6.248
6.282
6.102
6.279
30,542
+0.02(+0.32%)
Mar 24, 2017
6.311
6.403
5.887
6.259
36,998
+0.07(+1.10%)
Mar 23, 2017
6.205
6.224
6.191
6.191
11,987
-0.02(-0.34%)
Mar 22, 2017
6.116
6.212
6.064
6.212
56,292
+0.09(+1.48%)
Mar 21, 2017
6.438
6.438
6.122
6.122
72,688
-0.23(-3.67%)
Mar 20, 2017
6.367
6.415
6.355
6.355
55,734
+0.06(+0.98%)
Mar 17, 2017
6.294
6.294
6.255
6.293
16,534
+0.06(+0.93%)
Mar 16, 2017
6.283
6.322
6.234
6.235
25,122
+0.04(+0.59%)
Mar 15, 2017
6.330
6.330
6.138
6.198
30,403
+0.01(+0.09%)
Mar 14, 2017
6.228
6.231
6.110
6.193
83,953
-0.04(-0.61%)
Mar 13, 2017
6.236
6.263
6.218
6.231
36,436
-0.01(-0.08%)
Mar 10, 2017
6.159
6.260
6.159
6.236
120,069
+0.15(+2.52%)
Mar 09, 2017
6.054
6.097
6.054
6.083
58,757
+0.02(+0.29%)
Mar 08, 2017
6.099
6.139
6.065
6.065
19,902
+0.00(+0.05%)
Mar 07, 2017
6.035
6.079
6.020
6.062
23,295
+0.11(+1.82%)
Mar 06, 2017
6.024
6.024
5.893
5.954
28,404
-0.06(-1.00%)
Mar 03, 2017
5.984
6.026
5.950
6.014
37,633
+0.01(+0.22%)
Mar 02, 2017
6.139
6.139
6.001
6.001
35,573
-0.09(-1.53%)
Mar 01, 2017
6.011
6.094
5.957
6.094
57,425
+0.18(+2.96%)
Feb 28, 2017
6.018
6.022
5.916
5.919
50,823
-0.11(-1.84%)
Feb 27, 2017
5.997
6.065
5.997
6.030
19,865
+0.06(+0.99%)
Feb 24, 2017
5.819
5.992
5.763
5.971
56,104
+0.00(+0.07%)
Feb 23, 2017
6.096
6.096
5.912
5.966
74,317
-0.15(-2.49%)
Feb 22, 2017
6.172
6.172
6.078
6.119
66,247
-0.03(-0.51%)
Feb 21, 2017
6.076
6.150
6.076
6.150
96,144
+0.17(+2.81%)
Feb 17, 2017
5.982
5.982
5.982
0
+0.05(+0.84%)
Feb 16, 2017
5.924
5.932
5.872
5.932
68,221
+0.05(+0.82%)
Feb 15, 2017
5.787
5.884
5.787
5.884
13,819
+0.06(+1.09%)
Feb 14, 2017
5.835
5.835
5.751
5.821
55,586
-0.01(-0.19%)
Feb 13, 2017
5.866
5.866
5.810
5.832
29,391
+0.05(+0.79%)
Feb 10, 2017
5.890
5.890
5.674
5.786
72,318
-0.06(-0.95%)
Feb 09, 2017
5.916
5.916
5.835
5.842
30,180
-0.07(-1.26%)
Feb 08, 2017
5.921
5.984
5.915
5.916
39,817
-0.00(-0.08%)
Feb 07, 2017
5.916
5.954
5.878
5.921
59,362
+0.06(+0.95%)
Feb 06, 2017
5.881
5.881
5.851
5.865
27,676
+0.01(+0.13%)
Feb 03, 2017
5.876
5.877
5.834
5.857
113,135
+0.05(+0.86%)
Feb 02, 2017
5.790
5.818
5.787
5.807
14,670
-0.02(-0.28%)
Feb 01, 2017
5.794
5.825
5.767
5.824
27,885
+0.13(+2.29%)
Jan 31, 2017
5.754
5.754
5.626
5.693
79,252
-0.17(-2.85%)
Jan 30, 2017
5.979
5.979
5.805
5.860
95,725
-0.10(-1.74%)
Jan 27, 2017
5.811
5.986
5.811
5.964
80,647
+0.12(+2.14%)
Jan 26, 2017
5.966
5.966
5.809
5.839
56,709
-0.07(-1.19%)
Jan 25, 2017
5.797
5.910
5.797
5.910
140,120
+0.18(+3.17%)
Jan 24, 2017
5.577
5.728
5.577
5.728
25,837
+0.20(+3.68%)
Jan 23, 2017
5.733
5.733
5.432
5.525
106,571
-0.16(-2.88%)
Jan 20, 2017
5.642
5.767
5.642
5.689
68,406
+0.09(+1.62%)
Jan 19, 2017
5.661
5.726
5.564
5.598
65,334
-0.02(-0.35%)
Jan 18, 2017
5.575
5.669
5.513
5.618
53,772
+0.12(+2.11%)
Jan 17, 2017
5.612
5.635
5.487
5.501
47,356
-0.19(-3.30%)
Jan 13, 2017
5.689
5.689
5.689
0
+0.09(+1.53%)
Jan 12, 2017
5.770
5.770
5.468
5.603
69,529
-0.07(-1.24%)
Jan 11, 2017
5.696
5.696
5.650
5.674
39,681
+0.02(+0.38%)
Jan 10, 2017
5.688
5.688
5.642
5.652
57,375
+0.05(+0.90%)
Jan 09, 2017
5.562
5.665
5.562
5.602
73,169
+0.08(+1.52%)
Jan 06, 2017
5.502
5.531
5.499
5.519
66,975
+0.06(+1.18%)
Jan 05, 2017
5.473
5.541
5.413
5.454
74,650
-0.05(-0.83%)
Jan 04, 2017
5.558
5.558
5.500
5.500
117,194
+0.04(+0.68%)
Jan 03, 2017
5.552
5.623
5.430
5.463
97,748
-0.02(-0.38%)
Dec 30, 2016
5.484
5.484
5.484
0
-0.15(-2.74%)
Dec 29, 2016
5.703
5.703
5.532
5.638
119,021
-0.08(-1.31%)
Dec 28, 2016
5.835
5.835
5.711
5.713
92,072
-0.16(-2.73%)
Dec 27, 2016
5.778
5.906
5.778
5.873
224,271
+0.14(+2.47%)
Dec 23, 2016
5.732
5.732
5.732
0
+0.04(+0.67%)
Dec 22, 2016
5.752
5.756
5.693
5.693
67,863
+0.03(+0.57%)
Dec 21, 2016
5.670
5.725
5.661
5.661
43,112
-0.03(-0.58%)
Dec 20, 2016
5.657
5.712
5.657
5.694
90,043
+0.07(+1.24%)
Dec 19, 2016
5.530
5.624
5.530
5.624
52,552
+0.15(+2.65%)
Dec 16, 2016
5.642
5.648
5.427
5.479
267,410
-0.15(-2.64%)
Dec 15, 2016
5.571
5.640
5.503
5.627
98,649
+0.19(+3.47%)
Dec 14, 2016
5.477
5.518
5.439
5.439
139,356
-0.06(-1.06%)
Dec 13, 2016
5.459
5.537
5.459
5.497
66,129
+0.18(+3.48%)
Dec 12, 2016
5.323
5.348
5.280
5.312
60,812
-0.05(-0.95%)
Dec 09, 2016
5.618
5.618
5.349
5.363
219,681
-0.03(-0.65%)
Dec 08, 2016
5.386
5.453
5.336
5.398
94,000
+0.09(+1.75%)
Dec 07, 2016
5.075
5.305
5.075
5.305
57,028
+0.23(+4.55%)
Dec 06, 2016
4.983
5.080
4.983
5.074
103,546
+0.07(+1.30%)
Dec 05, 2016
4.933
5.031
4.933
5.008
36,254
+0.12(+2.39%)
Dec 02, 2016
4.751
4.892
4.739
4.892
71,421
+0.11(+2.32%)
Dec 01, 2016
5.054
5.054
4.688
4.781
299,461
-0.49(-9.23%)
Nov 30, 2016
5.298
5.393
5.264
5.267
197,151
-0.04(-0.84%)
Nov 29, 2016
5.317
5.395
5.312
5.312
188,273
-0.05(-0.85%)
Nov 28, 2016
5.352
5.398
5.334
5.357
190,523
-0.04(-0.78%)
Nov 25, 2016
5.346
5.399
5.328
5.399
55,346
+0.05(+0.94%)
Nov 23, 2016
5.349
5.349
5.349
0
-0.01(-0.18%)
Nov 22, 2016
5.247
5.359
5.247
5.359
142,175
+0.20(+3.78%)
Nov 21, 2016
5.196
5.211
5.129
5.163
104,906
+0.03(+0.50%)
Nov 18, 2016
5.068
5.139
5.068
5.138
87,397
+0.07(+1.40%)
Nov 17, 2016
5.054
5.116
5.054
5.067
66,896
+0.11(+2.19%)
Nov 16, 2016
4.862
5.002
4.862
4.958
53,096
-0.00(-0.05%)
Nov 15, 2016
4.852
4.984
4.852
4.961
214,240
+0.17(+3.62%)
Nov 14, 2016
4.798
4.830
4.766
4.787
48,348
-0.08(-1.67%)
Nov 11, 2016
4.641
4.869
4.630
4.868
109,605
+0.29(+6.44%)
Nov 10, 2016
4.589
4.668
4.509
4.574
141,705
-0.17(-3.67%)
Nov 09, 2016
4.569
4.771
4.569
4.748
99,886
-0.03(-0.69%)
Nov 08, 2016
4.777
4.858
4.653
4.781
46,196
-0.01(-0.31%)
Nov 07, 2016
4.545
4.796
4.545
4.796
138,565
+0.29(+6.45%)
Nov 04, 2016
4.515
4.549
4.505
4.505
25,645
-0.08(-1.85%)
Nov 02, 2016
4.590
4,476
-0.05(-1.11%)
Nov 01, 2016
4.771
4.771
4.544
4.641
93,481
-0.13(-2.80%)
Oct 31, 2016
4.756
4.779
4.754
4.775
45,405
+0.04(+0.93%)
Oct 28, 2016
4.778
4.828
4.731
4.731
169,873
-0.10(-2.02%)
Oct 27, 2016
4.933
4.933
4.828
4.828
23,444
+0.05(+1.11%)
Oct 26, 2016
4.771
4.775
4.763
4.775
41,596
-0.02(-0.37%)
Oct 25, 2016
4.871
4.871
4.793
4.793
29,429
-0.03(-0.64%)
Oct 24, 2016
4.845
4.845
4.780
4.824
98,402
+0.12(+2.58%)
Oct 21, 2016
4.636
4.723
4.632
4.703
105,055
+0.01(+0.26%)
Oct 20, 2016
4.610
4.691
4.610
4.691
48,694
+0.05(+1.17%)
Oct 19, 2016
4.691
4.691
4.609
4.636
115,491
-0.18(-3.72%)
Oct 18, 2016
4.752
4.830
4.752
4.816
40,904
+0.12(+2.63%)
Oct 17, 2016
4.831
4.831
4.692
4.692
37,169
-0.06(-1.23%)
Oct 14, 2016
4.695
4.818
4.695
4.750
76,788
+0.14(+2.97%)
Oct 13, 2016
4.650
4.656
4.515
4.613
100,381
-0.11(-2.39%)
Oct 12, 2016
4.758
4.758
4.691
4.726
66,747
-0.03(-0.69%)
Oct 11, 2016
4.776
4.795
4.681
4.759
146,849
-0.21(-4.32%)
Oct 10, 2016
5.134
5.134
4.974
4.974
31,457
-0.06(-1.22%)
Oct 07, 2016
5.075
5.075
4.998
5.035
81,214
+0.02(+0.34%)
Oct 06, 2016
4.961
5.050
4.903
5.018
42,585
+0.02(+0.47%)
Oct 05, 2016
4.911
5.027
4.911
4.995
54,357
+0.11(+2.20%)
Oct 04, 2016
4.916
4.917
4.875
4.887
76,714
-0.03(-0.66%)
Oct 03, 2016
5.106
5.106
4.913
4.920
76,293
-0.10(-2.05%)
Sep 30, 2016
4.952
5.054
4.952
5.023
174,102
+0.16(+3.29%)
Sep 29, 2016
4.721
4.865
4.721
4.863
166,559
+0.09(+1.87%)
Sep 28, 2016
4.790
4.790
4.724
4.774
59,427
+0.04(+0.78%)
Sep 27, 2016
4.680
4.737
4.680
4.737
23,271
+0.14(+3.02%)
Sep 26, 2016
4.666
4.701
4.598
4.598
45,133
-0.13(-2.82%)
Sep 23, 2016
4.771
4.771
4.723
4.731
22,405
-0.06(-1.25%)
Sep 22, 2016
4.839
4.876
4.770
4.791
67,662
+0.07(+1.41%)
Sep 21, 2016
4.691
4.760
4.691
4.725
74,710
+0.07(+1.49%)
Sep 20, 2016
4.725
4.727
4.655
4.655
53,689
-0.09(-1.86%)
Sep 19, 2016
4.852
4.852
4.700
4.743
70,580
-0.03(-0.53%)
Sep 16, 2016
4.763
4.768
4.665
4.768
68,478
+0.08(+1.66%)
Sep 15, 2016
4.509
4.691
4.509
4.691
73,573
+0.22(+5.03%)
Sep 14, 2016
4.464
4.487
4.440
4.466
31,902
+0.08(+1.79%)
Sep 13, 2016
4.455
4.455
4.388
4.388
36,897
-0.11(-2.46%)
Sep 12, 2016
4.246
4.498
4.205
4.498
137,279
+0.19(+4.35%)
Sep 09, 2016
4.565
4.565
4.311
4.311
719,954
-0.33(-7.02%)
Sep 08, 2016
4.670
4.670
4.569
4.636
103,645
+0.02(+0.42%)
Sep 07, 2016
4.691
4.702
4.617
4.617
44,069
-0.09(-1.96%)
Sep 06, 2016
4.697
4.754
4.641
4.709
233,876
+0.04(+0.86%)
Sep 02, 2016
4.731
4.669
4.669
4.669
39,568
-0.02(-0.46%)
Sep 01, 2016
4.732
4.732
4.664
4.691
47,754
+0.02(+0.48%)
Aug 31, 2016
4.631
4.668
4.585
4.668
30,171
+0.03(+0.73%)
Aug 30, 2016
4.683
4.712
4.634
4.634
60,515
-0.04(-0.84%)
Aug 29, 2016
4.687
4.691
4.668
4.674
47,927
+0.09(+1.99%)
Aug 26, 2016
4.627
4.687
4.582
4.582
28,885
+0.02(+0.36%)
Aug 25, 2016
4.571
4.596
4.547
4.566
40,681
+0.04(+0.88%)
Aug 24, 2016
4.610
4.610
4.513
4.526
140,963
-0.13(-2.86%)
Aug 23, 2016
4.661
4.672
4.643
4.659
52,577
+0.11(+2.35%)
Aug 22, 2016
4.707
4.707
4.549
4.552
49,362
-0.05(-1.02%)
Aug 19, 2016
4.545
4.599
4.545
4.599
23,790
+0.12(+2.79%)
Aug 18, 2016
4.464
4.488
4.456
4.474
63,013
+0.03(+0.75%)
Aug 17, 2016
4.453
4.453
4.420
4.441
17,286
+0.00(+0.10%)
Aug 16, 2016
4.448
4.488
4.437
4.437
135,795
-0.07(-1.50%)
Aug 15, 2016
4.427
4.511
4.427
4.504
85,221
+0.13(+2.95%)
Aug 12, 2016
4.360
4.406
4.360
4.375
29,849
+0.02(+0.41%)
Aug 11, 2016
4.350
4.357
4.344
4.357
27,277
+0.05(+1.07%)
Aug 10, 2016
4.380
4.380
4.283
4.311
145,662
-0.09(-2.15%)
Aug 09, 2016
4.398
4.416
4.398
4.406
62,444
+0.05(+1.20%)
Aug 08, 2016
4.465
4.465
4.325
4.354
90,389
-0.04(-0.86%)
Aug 05, 2016
4.299
4.391
4.299
4.391
53,912
+0.24(+5.78%)
Aug 03, 2016
4.136
4.165
4.136
4.151
1,582
-0.03(-0.71%)
Aug 02, 2016
4.250
4.250
4.115
4.181
81,734
-0.07(-1.62%)
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.