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
Sharps Compliance
(NQ:
SMED
)
8.750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 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 (%)
Jul 29, 2016
5.150
5.250
5.140
5.200
3,629
+0.00(+0.00%)
Jul 28, 2016
5.100
5.240
5.081
5.200
5,565
+0.00(+0.00%)
Jul 27, 2016
5.150
5.250
5.050
5.200
11,087
+0.06(+1.17%)
Jul 26, 2016
5.010
5.370
5.010
5.140
12,043
+0.10(+1.98%)
Jul 25, 2016
5.330
5.510
5.000
5.040
92,392
-0.28(-5.26%)
Jul 22, 2016
5.378
0.0096
5.000
5.320
31,240
-0.37(-6.50%)
Jul 21, 2016
5.550
5.690
5.550
5.690
18,356
+0.04(+0.71%)
Jul 20, 2016
5.540
5.730
5.470
5.650
13,608
+0.16(+2.91%)
Jul 19, 2016
5.450
5.650
5.413
5.490
11,585
+0.04(+0.73%)
Jul 18, 2016
5.500
5.590
5.370
5.450
11,855
-0.07(-1.27%)
Jul 15, 2016
5.590
5.640
5.400
5.520
16,461
-0.11(-1.95%)
Jul 14, 2016
5.400
5.740
5.389
5.630
49,612
+0.21(+3.87%)
Jul 13, 2016
5.630
5.630
5.375
5.420
31,072
-0.23(-4.07%)
Jul 12, 2016
5.850
5.850
5.563
5.650
11,520
-0.16(-2.75%)
Jul 11, 2016
5.820
5.820
5.640
5.810
45,835
-0.03(-0.51%)
Jul 08, 2016
5.390
5.870
5.400
5.840
47,210
+0.44(+8.15%)
Jul 07, 2016
4.890
5.400
4.880
5.400
50,088
+0.90(+20.00%)
Jul 05, 2016
4.580
4.580
4.460
4.500
1,414
-0.07(-1.42%)
Jul 01, 2016
4.390
4.565
4.565
4.565
25,200
+0.18(+3.99%)
Jun 30, 2016
4.390
4.450
4.372
4.390
11,812
+0.01(+0.23%)
Jun 29, 2016
4.450
4.500
4.370
4.380
12,097
-0.04(-0.90%)
Jun 28, 2016
4.350
4.450
4.350
4.420
29,766
+0.15(+3.51%)
Jun 27, 2016
4.280
4.435
4.250
4.270
63,129
+0.01(+0.23%)
Jun 24, 2016
4.250
4.390
4.250
4.260
39,398
-0.25(-5.54%)
Jun 23, 2016
4.272
4.560
4.272
4.510
13,493
+0.01(+0.22%)
Jun 22, 2016
4.430
4.530
4.360
4.500
8,179
+0.06(+1.35%)
Jun 21, 2016
4.431
4.480
4.294
4.440
16,400
+0.05(+1.14%)
Jun 20, 2016
4.430
4.430
4.360
4.390
7,334
-0.02(-0.45%)
Jun 17, 2016
4.350
4.440
4.320
4.410
4,976
+0.03(+0.68%)
Jun 16, 2016
4.350
4.450
4.280
4.380
21,714
+0.02(+0.46%)
Jun 15, 2016
4.340
4.510
4.340
4.360
28,690
+0.00(+0.00%)
Jun 14, 2016
4.350
4.570
4.350
4.360
59,150
-0.01(-0.23%)
Jun 13, 2016
4.370
4.580
4.350
4.370
46,108
-0.04(-0.79%)
Jun 10, 2016
4.500
4.560
4.350
4.405
10,784
-0.11(-2.44%)
Jun 09, 2016
4.780
4.780
4.470
4.515
13,937
-0.15(-3.11%)
Jun 08, 2016
4.550
4.660
4.350
4.660
69,785
+0.07(+1.53%)
Jun 07, 2016
4.630
4.680
4.510
4.590
32,934
-0.04(-0.86%)
Jun 06, 2016
4.600
4.690
4.520
4.630
33,260
+0.15(+3.35%)
Jun 03, 2016
4.400
4.521
4.400
4.480
9,204
-0.02(-0.44%)
Jun 02, 2016
4.400
4.570
4.390
4.500
29,832
+0.09(+2.16%)
Jun 01, 2016
4.330
4.439
4.330
4.405
21,533
+0.17(+3.89%)
May 31, 2016
4.290
4.507
4.220
4.240
47,694
+0.02(+0.47%)
May 27, 2016
4.200
4.220
4.220
4.220
26,900
+0.01(+0.24%)
May 26, 2016
4.250
4.280
4.150
4.210
76,483
-0.01(-0.24%)
May 25, 2016
4.250
4.250
4.200
4.220
62,693
+0.01(+0.24%)
May 24, 2016
4.280
4.280
4.190
4.210
60,029
+0.01(+0.24%)
May 23, 2016
4.200
4.340
4.160
4.200
26,611
-0.03(-0.71%)
May 20, 2016
4.210
4.520
4.170
4.230
95,834
+0.03(+0.71%)
May 19, 2016
4.160
4.200
4.130
4.200
20,615
+0.00(+0.00%)
May 18, 2016
4.210
4.312
4.130
4.200
65,340
-0.05(-1.18%)
May 17, 2016
4.120
4.290
4.120
4.250
25,310
+0.09(+2.16%)
May 16, 2016
4.210
4.220
4.120
4.160
16,102
-0.07(-1.65%)
May 13, 2016
4.340
4.340
4.090
4.230
36,377
-0.03(-0.70%)
May 12, 2016
4.300
4.300
4.250
4.260
21,873
+0.01(+0.24%)
May 11, 2016
4.250
4.360
4.240
4.250
47,952
+0.02(+0.47%)
May 10, 2016
4.350
4.390
4.220
4.230
35,403
-0.07(-1.74%)
May 09, 2016
4.240
4.370
4.240
4.305
68,217
+0.00(+0.12%)
May 06, 2016
4.380
4.410
4.210
4.300
67,611
-0.07(-1.60%)
May 05, 2016
4.421
4.470
4.370
4.370
33,475
-0.04(-0.91%)
May 04, 2016
4.320
4.478
4.320
4.410
48,953
-0.02(-0.45%)
May 03, 2016
4.390
4.530
4.300
4.430
121,214
-0.02(-0.45%)
May 02, 2016
4.510
4.665
4.420
4.450
94,492
-0.09(-1.98%)
Apr 29, 2016
4.430
4.580
4.420
4.540
100,488
+0.12(+2.71%)
Apr 28, 2016
4.510
4.720
4.400
4.420
157,286
-0.08(-1.78%)
Apr 27, 2016
5.000
5.000
4.302
4.500
346,384
-0.73(-13.96%)
Apr 26, 2016
5.290
5.450
5.140
5.230
60,285
-0.08(-1.51%)
Apr 25, 2016
5.760
5.760
5.310
5.310
35,646
-0.46(-7.97%)
Apr 22, 2016
5.920
5.920
5.760
5.770
20,565
-0.11(-1.87%)
Apr 21, 2016
5.940
5.960
5.750
5.880
11,938
-0.03(-0.51%)
Apr 20, 2016
6.050
6.100
5.890
5.910
15,422
-0.12(-1.99%)
Apr 19, 2016
6.090
6.300
5.990
6.030
51,173
+0.26(+4.51%)
Apr 18, 2016
5.640
5.810
5.640
5.770
3,583
+0.05(+0.87%)
Apr 15, 2016
5.670
5.740
5.590
5.720
25,659
+0.07(+1.24%)
Apr 14, 2016
5.622
5.677
5.610
5.650
6,545
+0.05(+0.89%)
Apr 13, 2016
5.640
5.690
5.600
5.600
19,548
+0.01(+0.18%)
Apr 12, 2016
5.581
5.663
5.570
5.590
12,781
-0.06(-1.06%)
Apr 11, 2016
5.670
5.700
5.600
5.650
13,167
-0.05(-0.88%)
Apr 08, 2016
5.690
5.770
5.580
5.700
33,064
+0.00(+0.00%)
Apr 07, 2016
5.590
5.700
5.560
5.700
43,497
+0.05(+0.88%)
Apr 06, 2016
5.710
5.710
5.610
5.650
11,566
-0.00(-0.09%)
Apr 05, 2016
5.610
5.740
5.504
5.655
15,352
-0.09(-1.65%)
Apr 04, 2016
5.610
5.800
5.610
5.750
39,137
+0.16(+2.86%)
Apr 01, 2016
5.510
5.710
5.450
5.590
28,450
+0.09(+1.64%)
Mar 31, 2016
5.311
5.580
5.311
5.500
48,768
+0.16(+3.00%)
Mar 30, 2016
5.350
5.370
5.296
5.340
17,746
-0.07(-1.29%)
Mar 29, 2016
5.250
5.440
5.220
5.410
18,968
+0.16(+3.05%)
Mar 28, 2016
5.270
5.390
5.210
5.250
48,746
+0.03(+0.57%)
Mar 24, 2016
5.190
5.220
5.220
5.220
11,400
-0.01(-0.19%)
Mar 23, 2016
5.290
5.290
5.290
5.230
12,482
-0.06(-1.13%)
Mar 22, 2016
5.180
5.290
5.140
5.290
17,710
+0.09(+1.73%)
Mar 21, 2016
4.980
5.200
4.980
5.200
18,767
+0.12(+2.36%)
Mar 18, 2016
4.880
5.090
4.880
5.080
29,205
+0.18(+3.67%)
Mar 17, 2016
4.800
4.970
4.620
4.900
63,455
+0.04(+0.82%)
Mar 16, 2016
4.820
4.890
4.710
4.860
36,146
+0.11(+2.32%)
Mar 15, 2016
5.030
5.058
4.730
4.750
34,271
-0.23(-4.62%)
Mar 14, 2016
4.820
5.180
4.550
4.980
176,056
+0.14(+2.89%)
Mar 11, 2016
5.180
5.180
4.795
4.840
230,149
-0.29(-5.65%)
Mar 10, 2016
5.260
5.260
5.020
5.130
101,958
-0.14(-2.66%)
Mar 09, 2016
5.270
5.389
5.220
5.270
36,286
+0.07(+1.35%)
Mar 08, 2016
5.310
5.350
5.190
5.200
24,065
-0.10(-1.89%)
Mar 07, 2016
5.190
5.400
5.190
5.300
33,851
+0.09(+1.73%)
Mar 04, 2016
5.300
5.365
5.150
5.210
57,989
-0.07(-1.33%)
Mar 03, 2016
5.360
5.500
5.250
5.280
47,698
-0.02(-0.38%)
Mar 02, 2016
5.130
5.350
5.100
5.300
53,516
+0.20(+3.92%)
Mar 01, 2016
5.410
5.450
5.100
5.100
46,484
-0.25(-4.67%)
Feb 29, 2016
5.330
5.820
5.310
5.350
48,098
+0.10(+1.90%)
Feb 26, 2016
5.280
5.350
5.210
5.250
41,551
-0.03(-0.57%)
Feb 25, 2016
5.310
5.340
5.190
5.280
46,197
-0.03(-0.56%)
Feb 24, 2016
5.510
5.647
5.170
5.310
131,771
-0.14(-2.57%)
Feb 23, 2016
5.820
5.860
5.440
5.450
49,033
-0.37(-6.36%)
Feb 22, 2016
6.150
6.150
5.595
5.820
29,704
-0.30(-4.90%)
Feb 19, 2016
5.790
6.310
5.570
6.120
21,938
+0.21(+3.55%)
Feb 18, 2016
5.590
5.970
5.540
5.910
29,918
+0.27(+4.79%)
Feb 17, 2016
5.350
5.660
5.350
5.640
20,278
+0.34(+6.42%)
Feb 16, 2016
5.500
5.650
5.290
5.300
81,281
-0.10(-1.85%)
Feb 12, 2016
5.450
5.400
5.400
5.400
80,800
-0.04(-0.74%)
Feb 11, 2016
5.450
5.750
5.410
5.440
88,325
-0.06(-1.09%)
Feb 10, 2016
5.600
5.720
5.350
5.500
101,587
-0.04(-0.72%)
Feb 09, 2016
5.720
5.850
5.475
5.540
133,044
-0.25(-4.32%)
Feb 08, 2016
5.820
5.970
5.650
5.790
50,595
-0.11(-1.86%)
Feb 05, 2016
6.100
6.100
5.800
5.900
33,373
-0.19(-3.12%)
Feb 04, 2016
6.090
6.190
6.000
6.090
47,994
+0.03(+0.50%)
Feb 03, 2016
6.130
6.130
5.920
6.060
15,319
-0.06(-0.98%)
Feb 02, 2016
6.230
6.300
6.010
6.120
14,274
-0.16(-2.55%)
Feb 01, 2016
6.100
6.460
5.810
6.280
45,948
+0.18(+2.95%)
Jan 29, 2016
5.960
6.225
5.690
6.100
132,279
+0.04(+0.66%)
Jan 28, 2016
6.600
6.650
6.010
6.060
126,238
-0.56(-8.46%)
Jan 27, 2016
6.670
6.970
6.420
6.620
112,536
-0.57(-7.93%)
Jan 26, 2016
7.230
7.270
7.158
7.190
33,734
-0.04(-0.55%)
Jan 25, 2016
7.160
7.330
7.160
7.230
28,739
-0.02(-0.28%)
Jan 22, 2016
7.270
7.340
7.160
7.250
56,487
+0.12(+1.68%)
Jan 21, 2016
7.200
7.320
6.690
7.130
109,713
-0.06(-0.83%)
Jan 20, 2016
7.330
7.690
7.000
7.190
43,680
-0.24(-3.23%)
Jan 19, 2016
7.310
7.520
7.308
7.430
28,456
+0.05(+0.68%)
Jan 15, 2016
7.590
7.380
7.380
7.380
43,900
-0.08(-1.07%)
Jan 14, 2016
7.500
7.630
7.430
7.460
37,116
-0.03(-0.40%)
Jan 13, 2016
7.940
7.992
7.380
7.490
64,506
-0.45(-5.67%)
Jan 12, 2016
8.120
8.120
7.900
7.940
9,155
-0.10(-1.24%)
Jan 11, 2016
8.070
8.220
7.911
8.040
45,464
-0.12(-1.47%)
Jan 08, 2016
8.420
8.510
8.030
8.160
43,305
-0.34(-4.00%)
Jan 07, 2016
8.400
8.540
8.270
8.500
25,628
+0.04(+0.53%)
Jan 06, 2016
8.490
8.990
8.430
8.455
32,937
-0.05(-0.65%)
Jan 05, 2016
8.550
8.550
8.445
8.510
17,744
-0.06(-0.70%)
Jan 04, 2016
8.500
8.660
8.390
8.570
36,851
-0.13(-1.49%)
Dec 31, 2015
8.760
8.700
8.700
8.700
10,500
-0.05(-0.57%)
Dec 30, 2015
8.840
8.860
8.640
8.750
8,800
-0.02(-0.23%)
Dec 29, 2015
8.650
8.780
8.520
8.770
37,036
+0.11(+1.27%)
Dec 28, 2015
8.600
8.740
8.580
8.660
14,532
+0.01(+0.12%)
Dec 24, 2015
8.650
8.650
8.650
8.650
7,000
-0.04(-0.46%)
Dec 23, 2015
8.880
8.908
8.640
8.690
41,272
-0.13(-1.47%)
Dec 22, 2015
8.850
8.924
8.722
8.820
17,368
+0.05(+0.57%)
Dec 21, 2015
8.720
8.880
8.659
8.770
15,739
+0.10(+1.15%)
Dec 18, 2015
8.660
8.770
8.510
8.670
28,546
-0.09(-1.03%)
Dec 17, 2015
9.050
9.050
8.710
8.760
24,289
-0.11(-1.24%)
Dec 16, 2015
8.950
9.070
8.810
8.870
22,095
-0.08(-0.89%)
Dec 15, 2015
8.550
9.000
8.550
8.950
141,853
+0.30(+3.47%)
Dec 14, 2015
8.747
8.750
8.610
8.650
39,064
-0.10(-1.14%)
Dec 11, 2015
8.910
8.970
8.740
8.750
37,666
-0.25(-2.78%)
Dec 10, 2015
9.040
9.140
8.890
9.000
22,470
-0.09(-0.99%)
Dec 09, 2015
9.140
9.290
8.980
9.090
29,606
-0.11(-1.20%)
Dec 08, 2015
8.950
9.265
8.860
9.200
27,368
+0.27(+3.02%)
Dec 07, 2015
9.150
9.220
8.860
8.930
83,203
-0.24(-2.62%)
Dec 04, 2015
9.190
9.395
9.008
9.170
36,895
+0.03(+0.33%)
Dec 03, 2015
9.120
9.320
9.100
9.140
75,452
+0.09(+0.99%)
Dec 02, 2015
9.670
9.732
8.970
9.050
97,881
-0.67(-6.89%)
Dec 01, 2015
9.160
9.770
9.160
9.720
122,042
+0.65(+7.17%)
Nov 30, 2015
8.470
9.240
8.470
9.070
143,304
+0.84(+10.21%)
Nov 27, 2015
8.320
8.340
8.070
8.230
34,399
+0.06(+0.73%)
Nov 25, 2015
8.190
8.170
8.170
8.170
73,200
+0.01(+0.12%)
Nov 24, 2015
8.330
8.330
8.020
8.160
82,283
+0.06(+0.74%)
Nov 23, 2015
8.090
8.140
7.550
8.100
100,682
+0.02(+0.25%)
Nov 20, 2015
8.070
8.090
7.950
8.080
53,563
+0.08(+1.00%)
Nov 19, 2015
7.940
8.080
7.940
8.000
17,091
+0.00(+0.00%)
Nov 18, 2015
7.850
8.040
7.700
8.000
42,125
+0.14(+1.78%)
Nov 17, 2015
7.560
7.895
7.560
7.860
51,350
+0.33(+4.38%)
Nov 16, 2015
7.550
7.600
7.380
7.530
46,583
-0.07(-0.92%)
Nov 13, 2015
7.560
7.710
7.520
7.600
40,890
+0.03(+0.40%)
Nov 12, 2015
7.850
7.860
7.520
7.570
41,234
-0.20(-2.57%)
Nov 11, 2015
7.850
7.900
7.700
7.770
96,367
-0.04(-0.51%)
Nov 10, 2015
7.810
7.930
7.700
7.810
49,895
-0.08(-1.01%)
Nov 09, 2015
7.690
8.090
7.690
7.890
73,143
+0.05(+0.64%)
Nov 06, 2015
7.940
8.020
7.640
7.840
76,199
-0.07(-0.88%)
Nov 05, 2015
7.360
8.010
7.430
7.910
97,243
+0.48(+6.46%)
Nov 04, 2015
7.330
7.550
7.290
7.430
46,694
+0.11(+1.50%)
Nov 03, 2015
7.210
7.600
7.210
7.320
84,876
-0.09(-1.21%)
Nov 02, 2015
7.520
7.632
7.220
7.410
94,958
-0.16(-2.11%)
Oct 30, 2015
7.600
7.800
7.370
7.570
132,136
-0.06(-0.79%)
Oct 29, 2015
7.860
8.050
7.600
7.630
106,053
-0.24(-3.05%)
Oct 28, 2015
7.990
8.160
7.560
7.870
231,950
-0.46(-5.52%)
Oct 27, 2015
8.240
8.420
8.100
8.330
140,839
+0.25(+3.09%)
Oct 26, 2015
7.970
8.460
7.710
8.080
91,431
-0.04(-0.49%)
Oct 23, 2015
8.270
8.600
7.440
8.120
364,584
-0.15(-1.81%)
Oct 22, 2015
9.900
9.910
8.110
8.270
313,639
-1.56(-15.87%)
Oct 21, 2015
10.00
9.910
9.370
9.830
123,247
-0.08(-0.81%)
Oct 20, 2015
10.19
10.26
9.890
9.910
95,143
-0.20(-1.98%)
Oct 19, 2015
9.910
10.30
9.910
10.11
113,486
+0.07(+0.70%)
Oct 16, 2015
10.00
10.09
9.724
10.04
136,661
+0.04(+0.40%)
Oct 15, 2015
9.800
10.00
9.760
10.00
34,368
+0.20(+2.04%)
Oct 14, 2015
9.920
10.00
9.570
9.800
64,633
+0.06(+0.62%)
Oct 13, 2015
9.890
10.20
9.640
9.740
112,742
-0.18(-1.81%)
Oct 12, 2015
9.420
9.980
9.340
9.920
145,216
+0.60(+6.44%)
Oct 09, 2015
9.250
9.400
9.224
9.320
48,493
+0.03(+0.32%)
Oct 08, 2015
9.290
9.610
9.154
9.290
41,310
+0.05(+0.54%)
Oct 07, 2015
9.780
9.855
9.220
9.240
112,704
-0.38(-3.95%)
Oct 06, 2015
10.05
10.30
9.540
9.620
261,306
-0.23(-2.34%)
Oct 05, 2015
9.750
10.49
9.730
9.850
299,393
+0.09(+0.92%)
Oct 02, 2015
8.700
9.900
8.666
9.760
200,965
+0.95(+10.78%)
Oct 01, 2015
8.740
8.850
8.655
8.810
24,664
+0.05(+0.57%)
Sep 30, 2015
8.680
8.885
8.630
8.760
86,683
+0.04(+0.46%)
Sep 29, 2015
8.730
8.790
8.621
8.720
53,922
-0.03(-0.34%)
Sep 28, 2015
8.660
8.929
8.550
8.750
118,096
-0.06(-0.68%)
Sep 25, 2015
9.520
9.520
8.800
8.810
126,011
-0.54(-5.78%)
Sep 24, 2015
9.550
9.550
9.300
9.350
79,586
-0.18(-1.89%)
Sep 23, 2015
9.000
9.900
8.850
9.530
539,846
+0.71(+8.05%)
Sep 22, 2015
8.970
8.970
8.690
8.820
280,281
-0.15(-1.67%)
Sep 21, 2015
9.000
9.020
8.730
8.970
129,143
+0.00(+0.00%)
Sep 18, 2015
8.600
8.970
8.550
8.970
131,657
+0.32(+3.70%)
Sep 17, 2015
8.620
8.750
8.520
8.650
48,555
+0.15(+1.76%)
Sep 16, 2015
8.480
8.680
8.161
8.500
109,425
-0.12(-1.39%)
Sep 15, 2015
8.500
8.880
8.390
8.620
118,789
+0.12(+1.41%)
Sep 14, 2015
9.000
9.092
8.400
8.500
175,718
-0.50(-5.56%)
Sep 11, 2015
8.390
9.100
8.250
9.000
297,965
+0.60(+7.14%)
Sep 10, 2015
8.260
8.500
8.260
8.400
78,910
+0.07(+0.84%)
Sep 09, 2015
8.760
8.800
8.170
8.330
108,078
-0.47(-5.34%)
Sep 08, 2015
8.050
9.130
7.940
8.800
279,117
+0.82(+10.28%)
Sep 04, 2015
7.340
7.980
7.980
7.980
81,200
+0.52(+6.97%)
Sep 03, 2015
7.770
7.770
7.300
7.460
160,923
-0.31(-3.99%)
Sep 02, 2015
7.710
7.950
7.360
7.770
167,002
+0.24(+3.19%)
Sep 01, 2015
7.050
7.570
7.050
7.530
188,294
+0.35(+4.87%)
Aug 31, 2015
6.820
7.360
6.780
7.180
225,324
+0.44(+6.53%)
Aug 28, 2015
6.600
6.880
6.460
6.740
26,059
+0.15(+2.28%)
Aug 27, 2015
6.600
6.720
6.470
6.590
30,463
+0.09(+1.38%)
Aug 26, 2015
6.600
6.600
6.420
6.500
13,650
+0.09(+1.40%)
Aug 25, 2015
6.430
6.570
6.280
6.410
32,601
+0.10(+1.58%)
Aug 24, 2015
6.530
6.540
6.310
6.310
60,791
-0.23(-3.52%)
Aug 21, 2015
6.350
6.580
6.350
6.540
26,372
+0.23(+3.65%)
Aug 20, 2015
6.950
6.950
6.310
6.310
80,124
-0.63(-9.08%)
Aug 19, 2015
6.950
7.000
6.692
6.940
36,010
-0.05(-0.72%)
Aug 18, 2015
7.100
7.100
6.950
6.990
45,691
+0.02(+0.29%)
Aug 17, 2015
6.900
7.090
6.840
6.970
90,667
+0.17(+2.50%)
Aug 14, 2015
6.900
6.920
6.550
6.800
42,305
+0.03(+0.44%)
Aug 13, 2015
6.890
6.890
6.740
6.770
73,974
+0.00(+0.00%)
Aug 12, 2015
6.600
7.000
6.600
6.770
206,444
+0.67(+10.98%)
Aug 11, 2015
6.300
6.410
6.100
6.100
17,658
-0.26(-4.09%)
Aug 10, 2015
6.280
6.630
6.280
6.360
13,038
+0.08(+1.27%)
Aug 07, 2015
6.440
6.440
6.280
6.280
3,506
-0.02(-0.32%)
Aug 06, 2015
6.550
6.690
6.290
6.300
20,889
-0.23(-3.52%)
Aug 05, 2015
6.580
6.672
6.480
6.530
9,080
-0.01(-0.15%)
Aug 04, 2015
6.500
6.710
6.500
6.540
11,320
+0.04(+0.62%)
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.