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
Brightcove Inc
(NQ:
BCOV
)
2.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2015
5.600
5.600
4.810
5.470
637,031
-0.50(-8.38%)
Jul 30, 2015
5.770
5.970
5.630
5.970
221,452
+0.16(+2.75%)
Jul 29, 2015
5.890
5.960
5.650
5.810
176,923
-0.15(-2.52%)
Jul 28, 2015
6.050
6.060
5.720
5.960
100,984
-0.05(-0.83%)
Jul 27, 2015
6.010
6.100
5.940
6.010
105,844
-0.06(-0.99%)
Jul 24, 2015
6.230
6.276
6.008
6.070
132,287
-0.19(-3.04%)
Jul 23, 2015
6.340
6.360
6.140
6.260
91,017
-0.05(-0.79%)
Jul 22, 2015
6.440
6.470
6.280
6.310
54,256
-0.17(-2.62%)
Jul 21, 2015
6.410
6.563
6.320
6.480
109,956
+0.08(+1.25%)
Jul 20, 2015
6.750
6.750
6.380
6.400
137,388
-0.31(-4.62%)
Jul 17, 2015
6.770
6.770
6.620
6.710
126,581
-0.05(-0.74%)
Jul 16, 2015
6.710
6.830
6.630
6.760
99,296
+0.11(+1.65%)
Jul 15, 2015
6.610
6.690
6.470
6.650
129,408
+0.04(+0.61%)
Jul 14, 2015
6.580
6.640
6.510
6.610
90,420
+0.05(+0.76%)
Jul 13, 2015
6.660
6.720
6.510
6.560
223,607
-0.08(-1.20%)
Jul 10, 2015
6.420
6.660
6.350
6.640
132,679
+0.29(+4.57%)
Jul 09, 2015
6.320
6.467
6.300
6.350
184,483
+0.06(+0.95%)
Jul 08, 2015
6.100
6.310
5.960
6.290
133,028
+0.06(+0.96%)
Jul 07, 2015
6.170
6.290
5.985
6.230
246,540
+0.04(+0.65%)
Jul 06, 2015
6.400
6.450
6.110
6.190
190,529
-0.27(-4.18%)
Jul 02, 2015
6.630
6.460
6.460
6.460
131,200
-0.15(-2.27%)
Jul 01, 2015
6.970
7.010
6.540
6.610
175,295
-0.25(-3.64%)
Jun 30, 2015
6.930
7.030
6.785
6.860
108,754
+0.01(+0.15%)
Jun 29, 2015
7.280
7.290
6.780
6.850
161,926
-0.47(-6.42%)
Jun 26, 2015
7.330
7.490
7.080
7.320
268,182
-0.01(-0.14%)
Jun 25, 2015
7.270
7.400
7.000
7.330
166,170
+0.08(+1.10%)
Jun 24, 2015
7.370
7.450
7.230
7.250
131,377
-0.13(-1.76%)
Jun 23, 2015
7.340
7.460
7.190
7.380
188,553
+0.04(+0.54%)
Jun 22, 2015
7.330
7.450
7.180
7.340
133,042
+0.08(+1.10%)
Jun 19, 2015
7.240
7.280
7.120
7.260
253,516
+0.04(+0.55%)
Jun 18, 2015
7.090
7.230
7.040
7.220
96,872
+0.18(+2.56%)
Jun 17, 2015
7.070
7.270
6.990
7.040
108,629
+0.01(+0.14%)
Jun 16, 2015
6.950
7.220
6.920
7.030
123,511
+0.08(+1.15%)
Jun 15, 2015
6.890
7.050
6.730
6.950
138,252
-0.01(-0.14%)
Jun 12, 2015
6.950
7.040
6.910
6.960
60,511
-0.01(-0.14%)
Jun 11, 2015
7.010
7.030
6.900
6.970
98,193
-0.05(-0.71%)
Jun 10, 2015
6.980
7.050
6.980
7.020
116,531
+0.08(+1.15%)
Jun 09, 2015
7.020
7.060
6.830
6.940
93,408
-0.06(-0.86%)
Jun 08, 2015
7.000
7.090
6.890
7.000
148,619
+0.01(+0.14%)
Jun 05, 2015
6.700
7.080
6.700
6.990
168,916
+0.15(+2.19%)
Jun 04, 2015
6.920
7.070
6.740
6.840
150,771
-0.16(-2.29%)
Jun 03, 2015
6.880
7.090
6.819
7.000
115,384
+0.16(+2.34%)
Jun 02, 2015
6.780
6.960
6.760
6.840
80,623
+0.02(+0.29%)
Jun 01, 2015
7.140
7.140
6.660
6.820
358,572
-0.23(-3.26%)
May 29, 2015
7.130
7.150
6.960
7.050
127,676
-0.10(-1.40%)
May 28, 2015
7.230
7.300
7.030
7.150
144,277
-0.13(-1.79%)
May 27, 2015
7.040
7.280
6.910
7.280
206,595
+0.24(+3.41%)
May 26, 2015
7.060
7.110
6.900
7.040
156,687
-0.03(-0.42%)
May 22, 2015
7.220
7.070
7.070
7.070
98,300
-0.17(-2.35%)
May 21, 2015
7.290
7.290
7.100
7.240
86,254
-0.07(-0.96%)
May 20, 2015
7.360
7.380
7.050
7.310
117,701
+0.00(+0.00%)
May 19, 2015
7.380
7.390
7.090
7.310
210,884
-0.11(-1.48%)
May 18, 2015
7.050
7.470
7.050
7.420
165,204
+0.32(+4.51%)
May 15, 2015
7.180
7.180
6.920
7.100
131,002
-0.09(-1.25%)
May 14, 2015
7.020
7.290
6.900
7.190
100,216
+0.22(+3.16%)
May 13, 2015
7.080
7.080
6.830
6.970
125,915
-0.08(-1.13%)
May 12, 2015
7.050
7.100
6.870
7.050
127,831
-0.08(-1.12%)
May 11, 2015
7.210
7.370
7.110
7.130
99,374
-0.10(-1.38%)
May 08, 2015
7.160
7.500
7.160
7.230
139,433
+0.17(+2.41%)
May 07, 2015
7.080
7.140
6.890
7.060
116,365
-0.05(-0.70%)
May 06, 2015
7.100
7.160
6.830
7.110
169,325
+0.08(+1.14%)
May 05, 2015
7.580
7.630
6.930
7.030
310,529
-0.62(-8.10%)
May 04, 2015
6.540
7.720
6.540
7.650
454,634
+1.11(+16.97%)
May 01, 2015
7.570
7.570
6.363
6.540
545,790
-0.38(-5.49%)
Apr 30, 2015
6.960
7.040
6.780
6.920
228,227
-0.06(-0.86%)
Apr 29, 2015
7.000
7.440
6.950
6.980
410,148
+0.28(+4.18%)
Apr 28, 2015
6.680
6.810
6.600
6.700
112,463
+0.04(+0.60%)
Apr 27, 2015
6.710
6.950
6.650
6.660
137,431
-0.05(-0.75%)
Apr 24, 2015
6.830
6.890
6.700
6.710
80,339
-0.13(-1.90%)
Apr 23, 2015
6.880
6.900
6.700
6.840
70,521
-0.03(-0.44%)
Apr 22, 2015
6.780
6.970
6.720
6.870
97,918
+0.06(+0.88%)
Apr 21, 2015
6.670
6.900
6.650
6.810
175,487
+0.15(+2.25%)
Apr 20, 2015
6.770
6.790
6.620
6.660
188,159
-0.09(-1.33%)
Apr 17, 2015
6.900
6.900
6.710
6.750
129,497
-0.20(-2.88%)
Apr 16, 2015
6.910
7.000
6.900
6.950
80,877
+0.03(+0.43%)
Apr 15, 2015
6.800
6.990
6.800
6.920
98,502
+0.14(+2.06%)
Apr 14, 2015
6.760
6.830
6.690
6.780
103,021
+0.03(+0.44%)
Apr 13, 2015
6.980
7.070
6.720
6.750
162,848
-0.25(-3.57%)
Apr 10, 2015
7.050
7.050
6.960
7.000
60,785
+0.02(+0.29%)
Apr 09, 2015
6.960
7.100
6.900
6.980
61,571
+0.02(+0.29%)
Apr 08, 2015
7.040
7.250
6.870
6.960
125,232
-0.11(-1.56%)
Apr 07, 2015
6.950
7.240
6.950
7.070
96,430
+0.09(+1.29%)
Apr 06, 2015
7.170
7.310
6.950
6.980
219,979
-0.23(-3.19%)
Apr 02, 2015
7.130
7.210
7.210
7.210
126,000
+0.08(+1.12%)
Apr 01, 2015
7.300
7.350
7.010
7.130
140,162
-0.20(-2.73%)
Mar 31, 2015
7.420
7.500
7.310
7.330
74,159
-0.12(-1.61%)
Mar 30, 2015
7.410
7.560
7.290
7.450
99,959
+0.05(+0.68%)
Mar 27, 2015
7.200
7.470
7.090
7.400
115,437
+0.18(+2.49%)
Mar 26, 2015
7.280
7.340
7.170
7.220
131,002
-0.11(-1.50%)
Mar 25, 2015
7.690
7.700
7.300
7.330
176,014
-0.34(-4.43%)
Mar 24, 2015
7.550
7.880
7.550
7.670
139,055
+0.10(+1.32%)
Mar 23, 2015
7.680
7.800
7.550
7.570
142,704
-0.17(-2.20%)
Mar 20, 2015
7.850
7.880
7.600
7.740
255,079
-0.08(-1.02%)
Mar 19, 2015
7.770
7.990
7.770
7.820
105,056
+0.02(+0.26%)
Mar 18, 2015
7.750
7.920
7.630
7.800
99,062
+0.04(+0.52%)
Mar 17, 2015
7.650
7.800
7.600
7.760
111,203
+0.06(+0.78%)
Mar 16, 2015
7.840
7.840
7.650
7.700
77,930
-0.11(-1.41%)
Mar 13, 2015
7.980
8.090
7.790
7.810
181,946
-0.16(-2.01%)
Mar 12, 2015
7.880
8.000
7.740
7.970
168,216
+0.14(+1.79%)
Mar 11, 2015
7.700
7.920
7.540
7.830
180,388
+0.13(+1.69%)
Mar 10, 2015
7.870
7.917
7.512
7.700
193,798
-0.23(-2.90%)
Mar 09, 2015
8.040
8.040
7.770
7.930
155,538
-0.09(-1.12%)
Mar 06, 2015
8.050
8.180
7.949
8.020
125,774
-0.11(-1.35%)
Mar 05, 2015
8.050
8.330
7.950
8.130
241,430
+0.11(+1.37%)
Mar 04, 2015
7.890
8.200
7.960
8.020
137,263
+0.06(+0.75%)
Mar 03, 2015
8.050
8.140
7.930
7.960
128,454
-0.10(-1.24%)
Mar 02, 2015
7.830
8.070
7.810
8.060
97,877
+0.25(+3.20%)
Feb 27, 2015
7.800
7.930
7.750
7.810
192,556
-0.02(-0.26%)
Feb 26, 2015
8.030
8.140
7.800
7.830
166,420
-0.23(-2.85%)
Feb 25, 2015
7.710
8.110
7.710
8.060
126,086
+0.32(+4.13%)
Feb 24, 2015
8.150
8.270
7.690
7.740
291,078
-0.43(-5.26%)
Feb 23, 2015
8.050
8.195
7.920
8.170
193,165
+0.12(+1.49%)
Feb 20, 2015
8.200
8.210
8.030
8.050
282,232
-0.13(-1.59%)
Feb 19, 2015
8.280
8.370
7.980
8.180
138,084
-0.11(-1.33%)
Feb 18, 2015
8.280
8.410
8.240
8.290
62,507
-0.02(-0.24%)
Feb 17, 2015
8.420
8.420
8.140
8.310
100,633
-0.12(-1.42%)
Feb 13, 2015
8.120
8.430
8.430
8.430
187,300
+0.27(+3.31%)
Feb 12, 2015
8.140
8.340
8.050
8.160
377,259
+0.06(+0.74%)
Feb 11, 2015
8.100
8.170
8.020
8.100
179,064
-0.03(-0.37%)
Feb 10, 2015
8.200
8.210
8.010
8.130
239,361
+0.00(+0.00%)
Feb 09, 2015
7.980
8.325
7.980
8.130
318,879
+0.09(+1.12%)
Feb 06, 2015
7.940
8.340
7.000
8.040
1,210,986
+0.81(+11.20%)
Feb 05, 2015
7.150
7.560
7.130
7.230
221,557
+0.14(+1.97%)
Feb 04, 2015
7.100
7.380
7.060
7.090
199,689
-0.02(-0.28%)
Feb 03, 2015
7.020
7.190
7.020
7.110
202,426
+0.11(+1.57%)
Feb 02, 2015
7.120
7.250
6.830
7.000
154,103
-0.16(-2.23%)
Jan 30, 2015
7.370
7.450
7.130
7.160
237,514
-0.28(-3.76%)
Jan 29, 2015
7.550
7.550
7.310
7.440
190,561
-0.12(-1.59%)
Jan 28, 2015
7.520
7.590
7.230
7.560
311,145
+0.11(+1.48%)
Jan 27, 2015
7.410
7.530
7.265
7.450
146,570
-0.06(-0.80%)
Jan 26, 2015
7.460
7.620
7.430
7.510
121,885
+0.05(+0.67%)
Jan 23, 2015
7.410
7.602
7.410
7.460
108,389
+0.07(+0.95%)
Jan 22, 2015
7.450
7.450
7.270
7.390
189,222
+0.04(+0.54%)
Jan 21, 2015
7.370
7.480
7.210
7.350
127,111
-0.04(-0.54%)
Jan 20, 2015
7.600
7.662
7.320
7.390
127,427
-0.17(-2.25%)
Jan 16, 2015
7.250
7.570
7.250
7.560
117,575
+0.28(+3.85%)
Jan 15, 2015
7.610
7.700
7.175
7.280
203,363
-0.41(-5.33%)
Jan 14, 2015
7.770
7.950
7.650
7.690
190,166
-0.19(-2.41%)
Jan 13, 2015
7.760
7.970
7.590
7.880
244,172
+0.19(+2.47%)
Jan 12, 2015
7.670
7.840
7.560
7.690
193,488
-0.06(-0.77%)
Jan 09, 2015
7.870
7.870
7.670
7.750
74,126
-0.15(-1.90%)
Jan 08, 2015
7.880
7.910
7.700
7.900
162,835
+0.10(+1.28%)
Jan 07, 2015
7.640
7.830
7.500
7.800
173,369
+0.22(+2.90%)
Jan 06, 2015
7.750
7.810
7.343
7.580
138,093
-0.14(-1.81%)
Jan 05, 2015
7.700
7.855
7.580
7.720
159,414
-0.02(-0.26%)
Jan 02, 2015
7.870
7.890
7.510
7.740
124,382
-0.04(-0.51%)
Dec 31, 2014
7.830
7.780
7.780
7.780
147,400
+0.00(+0.00%)
Dec 30, 2014
7.860
8.030
7.670
7.780
173,661
-0.13(-1.64%)
Dec 29, 2014
7.990
8.100
7.870
7.910
183,931
-0.10(-1.25%)
Dec 26, 2014
7.890
8.050
7.842
8.010
147,837
+0.13(+1.65%)
Dec 24, 2014
7.930
7.880
7.880
7.880
73,100
-0.05(-0.63%)
Dec 23, 2014
8.050
8.140
7.800
7.930
354,267
-0.02(-0.25%)
Dec 22, 2014
7.990
8.160
7.670
7.950
761,987
-0.04(-0.50%)
Dec 19, 2014
7.190
8.070
7.150
7.990
2,169,835
+0.83(+11.59%)
Dec 18, 2014
7.260
7.450
7.090
7.160
393,192
+0.03(+0.42%)
Dec 17, 2014
7.000
7.210
6.900
7.130
614,162
+0.18(+2.59%)
Dec 16, 2014
6.630
7.000
6.510
6.950
471,586
+0.28(+4.12%)
Dec 15, 2014
6.330
6.690
6.330
6.675
423,045
+0.42(+6.63%)
Dec 12, 2014
6.280
6.410
6.260
6.260
181,343
-0.14(-2.19%)
Dec 11, 2014
6.340
6.650
6.310
6.400
178,211
+0.11(+1.75%)
Dec 10, 2014
6.490
6.580
6.250
6.290
288,898
-0.25(-3.82%)
Dec 09, 2014
6.160
6.560
6.120
6.540
188,622
+0.31(+4.98%)
Dec 08, 2014
6.330
6.360
6.180
6.230
197,994
-0.11(-1.74%)
Dec 05, 2014
6.080
6.380
6.040
6.340
156,653
+0.26(+4.28%)
Dec 04, 2014
5.980
6.100
5.900
6.080
156,260
+0.11(+1.84%)
Dec 03, 2014
5.880
6.180
5.880
5.970
141,015
+0.07(+1.19%)
Dec 02, 2014
5.880
5.990
5.790
5.900
223,926
+0.05(+0.85%)
Dec 01, 2014
6.110
6.110
5.780
5.850
410,570
-0.28(-4.57%)
Nov 28, 2014
6.340
6.340
6.110
6.130
128,984
-0.24(-3.69%)
Nov 26, 2014
6.300
6.365
6.365
6.365
120,800
+0.10(+1.52%)
Nov 25, 2014
6.560
6.580
6.160
6.270
556,443
-0.30(-4.57%)
Nov 24, 2014
6.370
6.575
6.290
6.570
221,419
+0.19(+2.98%)
Nov 21, 2014
6.550
6.550
6.320
6.380
188,466
-0.06(-0.93%)
Nov 20, 2014
6.400
6.480
6.300
6.440
235,475
+0.02(+0.31%)
Nov 19, 2014
6.770
6.770
6.310
6.420
322,868
-0.36(-5.31%)
Nov 18, 2014
6.790
6.970
6.680
6.780
238,144
+0.01(+0.15%)
Nov 17, 2014
7.200
7.220
6.760
6.770
302,331
-0.44(-6.10%)
Nov 14, 2014
7.070
7.260
6.933
7.210
392,162
+0.11(+1.55%)
Nov 13, 2014
7.150
7.290
6.940
7.100
262,341
-0.01(-0.14%)
Nov 12, 2014
7.000
7.240
6.910
7.110
346,024
+0.08(+1.14%)
Nov 11, 2014
6.910
7.240
6.900
7.030
432,136
+0.15(+2.18%)
Nov 10, 2014
6.660
6.907
6.650
6.880
256,286
+0.20(+2.99%)
Nov 07, 2014
6.420
6.680
6.250
6.680
260,818
+0.23(+3.57%)
Nov 06, 2014
6.620
6.620
6.391
6.450
232,474
-0.14(-2.12%)
Nov 05, 2014
6.670
6.830
6.530
6.590
239,767
+0.01(+0.15%)
Nov 04, 2014
6.770
6.810
6.391
6.580
497,325
-0.23(-3.38%)
Nov 03, 2014
6.390
6.930
6.300
6.810
439,032
+0.40(+6.24%)
Oct 31, 2014
6.130
6.550
5.850
6.410
1,364,796
+1.02(+18.92%)
Oct 30, 2014
5.330
5.460
5.280
5.390
335,139
+0.06(+1.13%)
Oct 29, 2014
5.400
5.400
5.250
5.330
183,955
-0.07(-1.30%)
Oct 28, 2014
5.270
5.460
5.260
5.400
286,614
+0.17(+3.25%)
Oct 27, 2014
5.170
5.250
5.200
5.230
230,307
+0.03(+0.58%)
Oct 24, 2014
5.170
5.260
5.140
5.200
225,074
+0.01(+0.19%)
Oct 23, 2014
5.200
5.220
5.150
5.190
220,615
+0.05(+0.97%)
Oct 22, 2014
5.310
5.330
5.130
5.140
188,615
-0.14(-2.65%)
Oct 21, 2014
5.270
5.340
5.170
5.280
189,413
+0.02(+0.38%)
Oct 20, 2014
5.160
5.190
5.160
5.260
166,104
+0.04(+0.77%)
Oct 17, 2014
5.660
5.700
5.220
5.220
193,303
-0.35(-6.28%)
Oct 16, 2014
5.220
5.590
5.195
5.570
359,377
+0.25(+4.70%)
Oct 15, 2014
5.130
5.360
5.060
5.320
348,547
+0.13(+2.50%)
Oct 14, 2014
5.310
5.356
5.160
5.190
686,566
-0.10(-1.89%)
Oct 13, 2014
5.320
5.400
5.180
5.290
252,695
+0.00(+0.00%)
Oct 10, 2014
5.450
5.560
5.290
5.290
273,134
-0.22(-3.99%)
Oct 09, 2014
5.740
5.780
5.510
5.510
283,085
-0.26(-4.51%)
Oct 08, 2014
5.510
5.770
5.450
5.770
198,387
+0.26(+4.72%)
Oct 07, 2014
5.750
5.822
5.490
5.510
251,754
-0.30(-5.16%)
Oct 06, 2014
5.730
5.835
5.670
5.810
298,496
+0.08(+1.40%)
Oct 03, 2014
5.760
5.820
5.670
5.730
246,895
+0.04(+0.70%)
Oct 02, 2014
5.520
5.740
5.485
5.690
260,024
+0.14(+2.52%)
Oct 01, 2014
5.570
5.640
5.490
5.550
314,748
-0.03(-0.54%)
Sep 30, 2014
5.640
5.680
5.570
5.580
299,397
-0.08(-1.41%)
Sep 29, 2014
5.680
5.780
5.400
5.660
363,417
-0.10(-1.74%)
Sep 26, 2014
5.800
5.850
5.740
5.760
227,691
-0.01(-0.17%)
Sep 25, 2014
5.860
5.930
5.750
5.770
344,554
-0.14(-2.37%)
Sep 24, 2014
5.780
5.980
5.760
5.910
386,837
+0.12(+2.07%)
Sep 23, 2014
5.870
5.930
5.780
5.790
279,718
-0.11(-1.86%)
Sep 22, 2014
5.950
6.040
5.850
5.900
428,524
-0.09(-1.50%)
Sep 19, 2014
6.010
6.140
5.950
5.990
496,759
-0.01(-0.17%)
Sep 18, 2014
6.010
6.060
5.920
6.000
270,134
+0.02(+0.33%)
Sep 17, 2014
5.950
6.080
5.930
5.980
166,502
+0.00(+0.00%)
Sep 16, 2014
5.950
6.030
5.910
5.980
306,251
+0.03(+0.50%)
Sep 15, 2014
6.000
6.030
5.883
5.950
350,228
-0.06(-1.00%)
Sep 12, 2014
6.010
6.090
5.970
6.010
274,128
-0.01(-0.17%)
Sep 11, 2014
5.980
6.225
5.952
6.020
356,069
+0.00(+0.00%)
Sep 10, 2014
5.950
6.070
5.940
6.020
591,312
+0.05(+0.84%)
Sep 09, 2014
6.040
6.060
5.928
5.970
419,018
-0.11(-1.81%)
Sep 08, 2014
5.980
6.130
5.970
6.080
256,113
+0.07(+1.16%)
Sep 05, 2014
5.960
6.070
5.940
6.010
208,807
+0.03(+0.50%)
Sep 04, 2014
6.080
6.100
5.950
5.980
249,299
-0.07(-1.16%)
Sep 03, 2014
6.190
6.210
6.030
6.050
275,931
-0.10(-1.63%)
Sep 02, 2014
6.090
6.200
6.020
6.150
402,647
+0.07(+1.15%)
Aug 29, 2014
6.050
6.080
6.080
6.080
378,400
+0.05(+0.83%)
Aug 28, 2014
6.160
6.164
6.010
6.030
341,769
-0.16(-2.58%)
Aug 27, 2014
6.120
6.360
6.110
6.190
367,708
+0.08(+1.31%)
Aug 26, 2014
6.100
6.150
5.970
6.110
455,359
+0.02(+0.33%)
Aug 25, 2014
6.200
6.200
6.010
6.090
290,226
-0.06(-0.98%)
Aug 22, 2014
6.070
6.180
6.030
6.150
180,899
+0.06(+0.99%)
Aug 21, 2014
6.090
6.200
6.040
6.090
423,453
-0.01(-0.16%)
Aug 20, 2014
6.130
6.170
6.020
6.100
320,954
-0.06(-0.97%)
Aug 19, 2014
6.220
6.250
6.130
6.160
364,915
-0.03(-0.48%)
Aug 18, 2014
6.250
6.270
6.150
6.190
260,236
+0.02(+0.32%)
Aug 15, 2014
6.180
6.220
6.044
6.170
320,142
+0.08(+1.31%)
Aug 14, 2014
6.120
6.198
6.070
6.090
722,063
-0.06(-0.98%)
Aug 13, 2014
6.230
6.230
6.130
6.150
401,806
-0.07(-1.13%)
Aug 12, 2014
6.120
6.380
6.100
6.220
514,782
+0.11(+1.80%)
Aug 11, 2014
6.120
6.150
6.005
6.110
307,405
+0.06(+0.99%)
Aug 08, 2014
6.070
6.127
5.970
6.050
344,769
-0.03(-0.49%)
Aug 07, 2014
6.370
6.410
6.000
6.080
460,332
-0.28(-4.40%)
Aug 06, 2014
6.120
6.410
6.120
6.360
524,674
+0.19(+3.08%)
Aug 05, 2014
6.030
6.180
5.950
6.170
626,906
+0.12(+1.98%)
Aug 04, 2014
6.050
6.160
5.945
6.050
545,456
+0.05(+0.83%)
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.