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
Universal Insurance Holdings Inc
(NY:
UVE
)
18.32
-0.30 (-1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 29, 2014
9.266
9.478
9.478
9.478
537,536
+0.22(+2.36%)
Aug 28, 2014
9.246
9.300
9.157
9.259
249,774
+0.01(+0.15%)
Aug 27, 2014
9.478
9.540
9.225
9.246
510,934
-0.40(-4.11%)
Aug 26, 2014
9.574
9.731
9.512
9.642
307,798
+0.08(+0.86%)
Aug 25, 2014
9.300
9.564
9.263
9.560
373,602
+0.27(+2.87%)
Aug 22, 2014
9.239
9.348
9.191
9.294
313,369
+0.00(+0.00%)
Aug 21, 2014
9.088
9.355
9.068
9.294
432,550
+0.18(+2.03%)
Aug 20, 2014
9.191
9.191
8.938
9.109
378,249
-0.10(-1.11%)
Aug 19, 2014
9.136
9.239
9.082
9.212
290,094
+0.08(+0.90%)
Aug 18, 2014
9.239
9.239
9.020
9.130
435,046
+0.01(+0.07%)
Aug 15, 2014
9.294
9.294
8.822
9.123
518,409
-0.10(-1.11%)
Aug 14, 2014
9.116
9.225
9.034
9.225
267,248
+0.11(+1.20%)
Aug 13, 2014
9.082
9.143
9.013
9.116
341,392
+0.06(+0.68%)
Aug 12, 2014
9.123
9.239
9.041
9.054
403,895
-0.07(-0.75%)
Aug 11, 2014
8.979
9.294
8.924
9.123
407,317
+0.21(+2.38%)
Aug 08, 2014
8.890
9.000
8.805
8.911
392,970
+0.03(+0.31%)
Aug 07, 2014
8.658
9.047
8.637
8.883
719,102
+0.29(+3.34%)
Aug 06, 2014
8.473
8.658
8.473
8.596
239,582
+0.09(+1.05%)
Aug 05, 2014
8.254
8.521
8.213
8.507
274,572
+0.19(+2.30%)
Aug 04, 2014
8.336
8.514
8.282
8.316
280,851
-0.01(-0.08%)
Aug 01, 2014
8.254
8.323
8.121
8.323
394,641
+0.08(+0.91%)
Jul 31, 2014
8.254
8.316
8.129
8.247
416,991
-0.08(-0.99%)
Jul 30, 2014
8.562
8.589
8.254
8.329
408,520
-0.18(-2.17%)
Jul 29, 2014
8.548
8.658
8.473
8.514
176,381
-0.01(-0.16%)
Jul 28, 2014
8.555
8.610
8.459
8.528
260,107
-0.05(-0.56%)
Jul 25, 2014
8.651
8.801
8.459
8.576
384,917
-0.13(-1.49%)
Jul 24, 2014
8.719
8.801
8.699
8.706
190,900
-0.03(-0.39%)
Jul 23, 2014
8.733
8.794
8.644
8.740
225,227
+0.03(+0.31%)
Jul 22, 2014
8.665
8.849
8.665
8.712
250,100
+0.07(+0.79%)
Jul 21, 2014
8.487
8.726
8.357
8.644
412,715
+0.12(+1.36%)
Jul 18, 2014
8.418
8.644
8.418
8.528
384,509
+0.10(+1.14%)
Jul 17, 2014
8.480
8.603
8.414
8.432
436,341
-0.08(-0.88%)
Jul 16, 2014
8.623
8.655
8.480
8.507
246,592
-0.05(-0.56%)
Jul 15, 2014
8.678
8.767
8.480
8.555
288,686
-0.14(-1.57%)
Jul 14, 2014
8.767
8.781
8.610
8.692
302,545
-0.01(-0.08%)
Jul 11, 2014
8.801
8.890
8.692
8.699
305,571
-0.11(-1.24%)
Jul 10, 2014
8.610
8.911
8.514
8.808
331,974
+0.04(+0.47%)
Jul 09, 2014
8.480
8.842
8.480
8.767
481,800
+0.31(+3.72%)
Jul 08, 2014
8.678
8.678
8.398
8.453
800,277
-0.23(-2.60%)
Jul 07, 2014
8.924
8.979
8.678
8.678
614,885
-0.23(-2.61%)
Jul 03, 2014
8.890
8.911
8.911
8.911
162,898
+0.05(+0.54%)
Jul 02, 2014
8.911
8.955
8.856
8.863
247,891
-0.04(-0.46%)
Jul 01, 2014
8.890
9.034
8.801
8.904
534,793
+0.03(+0.39%)
Jun 30, 2014
8.774
8.918
8.678
8.870
681,269
+0.10(+1.17%)
Jun 27, 2014
8.965
9.010
8.726
8.767
1,374,087
-0.24(-2.66%)
Jun 26, 2014
9.061
9.150
8.959
9.006
296,322
-0.08(-0.83%)
Jun 25, 2014
9.006
9.095
8.863
9.082
302,570
+0.07(+0.76%)
Jun 24, 2014
9.041
9.150
8.938
9.013
491,078
-0.06(-0.68%)
Jun 23, 2014
9.191
9.191
8.987
9.075
303,503
-0.12(-1.26%)
Jun 20, 2014
9.218
9.239
8.938
9.191
551,514
+0.01(+0.07%)
Jun 19, 2014
9.307
9.362
9.102
9.184
231,266
-0.12(-1.32%)
Jun 18, 2014
9.314
9.410
9.157
9.307
272,565
-0.04(-0.44%)
Jun 17, 2014
9.013
9.437
8.774
9.348
661,466
+0.49(+5.48%)
Jun 16, 2014
8.686
8.870
8.235
8.863
704,236
+0.09(+1.01%)
Jun 13, 2014
8.829
8.904
8.734
8.775
284,462
-0.03(-0.39%)
Jun 12, 2014
8.714
8.822
8.659
8.809
275,777
+0.17(+1.96%)
Jun 11, 2014
8.788
8.849
8.578
8.639
323,156
-0.18(-2.08%)
Jun 10, 2014
8.958
9.087
8.792
8.822
259,491
-0.04(-0.46%)
Jun 06, 2014
8.761
8.971
8.727
8.863
392,136
+0.11(+1.24%)
Jun 05, 2014
8.442
8.822
8.429
8.754
616,848
+0.42(+5.05%)
Jun 04, 2014
8.449
8.503
8.259
8.334
334,364
-0.10(-1.21%)
Jun 03, 2014
8.279
8.510
8.218
8.435
963,225
+0.15(+1.80%)
Jun 02, 2014
8.456
8.537
8.211
8.286
606,273
-0.19(-2.24%)
May 30, 2014
8.395
8.591
8.334
8.476
940,230
+0.08(+0.97%)
May 29, 2014
8.272
8.449
8.211
8.395
719,952
+0.20(+2.49%)
May 28, 2014
7.865
8.198
7.865
8.191
799,637
+0.36(+4.59%)
May 27, 2014
8.062
8.300
7.825
7.831
852,523
-0.25(-3.11%)
May 23, 2014
8.191
8.082
8.082
8.082
460,932
-0.15(-1.81%)
May 22, 2014
8.218
8.279
8.157
8.232
192,570
+0.02(+0.25%)
May 21, 2014
8.293
8.374
8.008
8.211
668,403
-0.08(-0.98%)
May 20, 2014
8.537
8.693
8.205
8.293
668,428
-0.23(-2.71%)
May 19, 2014
8.347
8.537
8.347
8.524
504,585
+0.17(+2.03%)
May 16, 2014
8.374
8.395
8.164
8.354
570,109
-0.05(-0.65%)
May 15, 2014
8.225
8.483
8.035
8.408
1,123,924
+0.32(+3.94%)
May 14, 2014
7.994
8.245
7.920
8.089
989,353
+0.07(+0.85%)
May 13, 2014
8.347
8.395
7.933
8.021
1,470,748
-0.35(-4.14%)
May 12, 2014
8.741
8.904
8.354
8.367
1,120,207
-0.28(-3.22%)
May 09, 2014
9.161
9.161
8.211
8.646
2,063,572
-1.62(-15.80%)
May 08, 2014
10.10
10.46
10.01
10.27
912,272
+0.16(+1.61%)
May 07, 2014
10.04
10.17
9.704
10.10
650,433
+0.10(+1.02%)
May 06, 2014
10.32
10.35
9.996
10.00
419,467
-0.31(-3.03%)
May 05, 2014
9.860
10.38
9.752
10.32
865,819
+0.40(+4.04%)
May 02, 2014
9.874
10.17
9.860
9.915
381,219
+0.07(+0.76%)
May 01, 2014
9.935
10.00
9.630
9.840
634,146
-0.09(-0.89%)
Apr 30, 2014
9.318
9.969
9.243
9.928
1,105,167
+0.60(+6.48%)
Apr 29, 2014
9.311
9.413
9.202
9.324
264,265
+0.06(+0.66%)
Apr 28, 2014
9.060
9.397
8.965
9.263
399,975
+0.25(+2.79%)
Apr 25, 2014
9.290
9.345
9.012
9.012
371,450
-0.35(-3.70%)
Apr 24, 2014
9.338
9.446
9.138
9.358
476,515
+0.08(+0.88%)
Apr 23, 2014
9.216
9.494
9.026
9.277
353,121
+0.05(+0.59%)
Apr 22, 2014
9.229
9.490
9.189
9.223
445,087
+0.04(+0.44%)
Apr 21, 2014
9.114
9.256
9.114
9.182
389,130
+0.01(+0.15%)
Apr 17, 2014
9.148
9.168
9.168
9.168
357,782
+0.03(+0.30%)
Apr 16, 2014
9.039
9.263
9.032
9.141
531,070
+0.20(+2.20%)
Apr 15, 2014
8.876
9.046
8.680
8.944
644,064
-0.01(-0.08%)
Apr 14, 2014
8.931
9.073
8.802
8.951
597,299
+0.12(+1.38%)
Apr 11, 2014
8.924
8.954
8.361
8.829
1,190,777
-0.16(-1.81%)
Apr 10, 2014
9.501
9.521
8.917
8.992
519,707
-0.47(-4.95%)
Apr 09, 2014
9.284
9.494
9.168
9.460
461,442
+0.24(+2.58%)
Apr 08, 2014
8.937
9.365
8.937
9.223
522,815
+0.26(+2.95%)
Apr 07, 2014
9.066
9.114
8.730
8.958
863,394
-0.11(-1.20%)
Apr 04, 2014
9.229
9.365
8.897
9.066
739,472
-0.05(-0.52%)
Apr 03, 2014
8.890
9.155
8.842
9.114
705,445
+0.33(+3.71%)
Apr 02, 2014
8.788
8.883
8.714
8.788
439,209
+0.05(+0.54%)
Apr 01, 2014
8.652
8.876
8.652
8.741
514,608
+0.12(+1.42%)
Mar 31, 2014
8.551
8.744
8.512
8.619
672,812
+0.12(+1.36%)
Mar 28, 2014
8.788
8.876
8.442
8.503
841,346
-0.27(-3.09%)
Mar 27, 2014
9.202
9.202
8.707
8.775
1,002,983
-0.41(-4.43%)
Mar 26, 2014
9.467
9.515
9.148
9.182
1,133,220
-0.14(-1.46%)
Mar 25, 2014
9.263
9.457
9.216
9.318
2,458,549
-0.40(-4.12%)
Mar 24, 2014
9.664
9.752
9.562
9.718
590,475
+0.03(+0.28%)
Mar 21, 2014
9.854
9.854
9.501
9.691
952,602
-0.16(-1.65%)
Mar 20, 2014
9.854
10.09
9.833
9.854
327,160
-0.12(-1.22%)
Mar 19, 2014
10.10
10.14
9.888
9.976
437,852
-0.11(-1.08%)
Mar 18, 2014
9.718
10.10
9.711
10.08
504,830
+0.41(+4.21%)
Mar 17, 2014
9.630
9.820
9.589
9.677
374,970
+0.12(+1.28%)
Mar 14, 2014
9.589
9.670
9.311
9.555
457,939
-0.03(-0.35%)
Mar 13, 2014
9.894
9.908
9.501
9.589
596,397
-0.23(-2.35%)
Mar 12, 2014
9.731
9.847
9.365
9.820
721,219
+0.03(+0.28%)
Mar 11, 2014
9.976
10.08
9.705
9.793
514,408
-0.16(-1.57%)
Mar 10, 2014
10.15
10.17
9.745
9.949
517,038
-0.20(-2.01%)
Mar 07, 2014
10.01
10.41
9.921
10.15
854,178
+0.24(+2.47%)
Mar 06, 2014
9.630
10.06
9.603
9.908
926,937
+0.31(+3.25%)
Mar 05, 2014
9.535
9.616
9.399
9.596
1,138,239
+0.04(+0.43%)
Mar 04, 2014
9.772
9.888
9.250
9.555
2,597,511
-0.21(-2.15%)
Mar 03, 2014
8.931
9.765
8.904
9.765
2,783,947
+0.70(+7.71%)
Feb 28, 2014
8.836
9.155
8.822
9.066
7,330,503
+0.30(+3.41%)
Feb 27, 2014
8.591
8.781
8.524
8.768
688,093
+0.13(+1.49%)
Feb 26, 2014
8.686
8.849
8.493
8.639
856,839
-0.05(-0.55%)
Feb 25, 2014
8.286
8.720
8.245
8.686
1,349,937
+0.75(+9.50%)
Feb 24, 2014
7.960
8.035
7.831
7.933
265,388
+0.10(+1.30%)
Feb 21, 2014
7.974
7.974
7.811
7.831
295,805
-0.12(-1.45%)
Feb 20, 2014
7.750
7.974
7.607
7.947
384,986
+0.20(+2.63%)
Feb 19, 2014
7.940
7.940
7.730
7.743
408,311
-0.25(-3.14%)
Feb 18, 2014
7.872
8.008
7.771
7.994
342,360
+0.11(+1.38%)
Feb 14, 2014
8.048
7.886
7.886
7.886
555,388
-0.15(-1.86%)
Feb 13, 2014
7.564
8.042
7.503
8.035
560,186
+0.37(+4.83%)
Feb 12, 2014
7.402
7.698
7.402
7.665
450,164
+0.26(+3.55%)
Feb 11, 2014
7.295
7.461
7.214
7.402
439,166
+0.15(+2.04%)
Feb 10, 2014
7.180
7.268
6.999
7.254
472,652
+0.09(+1.22%)
Feb 07, 2014
7.046
7.194
7.026
7.167
444,624
+0.18(+2.60%)
Feb 06, 2014
6.830
7.093
6.818
6.985
498,504
+0.16(+2.37%)
Feb 05, 2014
6.783
6.931
6.628
6.824
533,266
-0.03(-0.49%)
Feb 04, 2014
6.803
6.999
6.534
6.857
719,491
+0.00(+0.00%)
Feb 03, 2014
7.436
7.436
6.777
6.857
1,059,432
-0.65(-8.61%)
Jan 31, 2014
7.402
7.591
7.369
7.503
716,391
-0.03(-0.45%)
Jan 30, 2014
7.604
7.786
7.530
7.537
462,737
+0.03(+0.36%)
Jan 29, 2014
7.476
7.672
7.456
7.510
366,206
-0.12(-1.59%)
Jan 28, 2014
7.456
7.840
7.389
7.631
634,452
+0.17(+2.25%)
Jan 27, 2014
7.423
7.645
7.200
7.463
1,049,477
-0.03(-0.36%)
Jan 24, 2014
7.840
7.887
7.436
7.490
942,231
-0.49(-6.16%)
Jan 23, 2014
8.176
8.176
7.335
7.981
1,311,065
-0.37(-4.43%)
Jan 22, 2014
8.519
8.580
8.291
8.351
513,364
-0.17(-1.97%)
Jan 21, 2014
8.472
8.627
8.311
8.519
690,095
+0.05(+0.56%)
Jan 17, 2014
8.573
8.472
8.472
8.472
443,575
-0.08(-0.94%)
Jan 16, 2014
8.459
8.600
8.075
8.553
1,206,091
-0.15(-1.70%)
Jan 15, 2014
8.748
8.883
8.667
8.701
486,270
-0.06(-0.69%)
Jan 14, 2014
8.614
8.762
8.573
8.762
404,426
+0.20(+2.36%)
Jan 13, 2014
8.614
8.875
8.513
8.560
763,770
-0.07(-0.86%)
Jan 10, 2014
8.742
8.795
8.452
8.634
1,164,355
-0.15(-1.69%)
Jan 09, 2014
8.829
8.897
8.708
8.782
451,576
-0.04(-0.46%)
Jan 08, 2014
8.997
9.024
8.418
8.822
1,257,322
-0.19(-2.09%)
Jan 07, 2014
9.320
9.482
8.937
9.011
1,106,760
-0.24(-2.62%)
Jan 06, 2014
9.065
9.313
9.004
9.253
728,695
+0.22(+2.38%)
Jan 03, 2014
9.462
9.529
8.728
9.038
1,448,778
-0.30(-3.17%)
Jan 02, 2014
9.684
9.684
9.152
9.334
1,055,686
-0.41(-4.21%)
Dec 31, 2013
9.354
9.744
9.744
9.744
1,476,950
+0.47(+5.08%)
Dec 30, 2013
9.859
9.946
9.098
9.273
1,746,007
-0.57(-5.81%)
Dec 27, 2013
9.825
9.899
9.630
9.845
1,348,671
+0.05(+0.55%)
Dec 26, 2013
9.462
9.980
9.441
9.791
1,761,152
+0.42(+4.53%)
Dec 24, 2013
9.031
9.421
9.024
9.367
793,218
+0.38(+4.19%)
Dec 23, 2013
8.748
9.152
8.715
8.990
960,269
+0.35(+4.05%)
Dec 20, 2013
8.560
8.789
8.378
8.641
1,165,440
+0.15(+1.74%)
Dec 19, 2013
8.351
8.560
8.351
8.493
431,372
+0.13(+1.61%)
Dec 18, 2013
7.974
8.385
7.961
8.358
571,169
+0.36(+4.46%)
Dec 17, 2013
8.210
8.257
7.867
8.001
834,061
-0.24(-2.86%)
Dec 16, 2013
8.095
8.338
8.089
8.237
508,450
+0.15(+1.91%)
Dec 13, 2013
8.008
8.358
8.008
8.082
640,325
+0.07(+0.92%)
Dec 12, 2013
8.331
8.405
8.001
8.008
1,002,555
-0.35(-4.19%)
Dec 11, 2013
8.775
8.775
8.270
8.358
924,349
-0.34(-3.87%)
Dec 10, 2013
8.489
8.853
8.489
8.694
1,463,312
+0.20(+2.33%)
Dec 09, 2013
8.562
8.582
8.352
8.496
707,687
+0.09(+1.10%)
Dec 06, 2013
8.569
8.681
8.298
8.403
860,693
-0.08(-0.94%)
Dec 05, 2013
8.298
8.529
8.298
8.483
783,611
+0.21(+2.56%)
Dec 04, 2013
8.046
8.338
7.835
8.271
1,314,623
+0.24(+3.05%)
Dec 03, 2013
8.516
8.648
7.875
8.027
2,458,995
-0.58(-6.69%)
Dec 02, 2013
8.265
8.655
7.815
8.602
3,032,193
+0.40(+4.92%)
Nov 29, 2013
7.703
8.232
7.696
8.199
1,124,089
+0.58(+7.64%)
Nov 27, 2013
7.465
7.749
7.207
7.617
2,126,026
+0.23(+3.13%)
Nov 26, 2013
6.956
7.432
6.942
7.385
1,871,057
+0.49(+7.09%)
Nov 25, 2013
6.354
6.903
6.314
6.896
1,553,381
+0.64(+10.25%)
Nov 22, 2013
5.951
6.407
5.944
6.255
1,004,839
+0.34(+5.70%)
Nov 21, 2013
5.408
5.970
5.408
5.917
1,183,175
+0.50(+9.15%)
Nov 20, 2013
5.375
5.474
5.355
5.422
279,806
+0.05(+0.99%)
Nov 19, 2013
5.283
5.395
5.274
5.369
192,076
+0.09(+1.63%)
Nov 18, 2013
5.322
5.394
5.276
5.283
243,593
-0.03(-0.62%)
Nov 15, 2013
5.309
5.395
5.250
5.316
236,902
+0.01(+0.12%)
Nov 14, 2013
5.408
5.408
5.289
5.309
203,548
-0.10(-1.83%)
Nov 13, 2013
5.270
5.435
5.244
5.408
256,629
+0.11(+2.12%)
Nov 12, 2013
5.303
5.342
5.256
5.296
193,019
-0.03(-0.62%)
Nov 11, 2013
5.276
5.389
5.223
5.329
371,400
+0.06(+1.13%)
Nov 08, 2013
5.256
5.329
5.184
5.270
324,860
+0.02(+0.38%)
Nov 07, 2013
5.283
5.289
5.117
5.250
409,563
-0.05(-1.00%)
Nov 06, 2013
5.408
5.488
5.283
5.303
662,216
-0.04(-0.74%)
Nov 05, 2013
5.488
5.488
5.223
5.342
830,129
+0.16(+3.06%)
Nov 04, 2013
5.184
5.190
5.137
5.184
532,000
+0.03(+0.51%)
Nov 01, 2013
5.177
5.210
5.104
5.157
497,103
-0.03(-0.51%)
Oct 31, 2013
5.184
5.227
5.098
5.184
509,202
-0.03(-0.63%)
Oct 30, 2013
5.336
5.336
5.157
5.217
298,143
-0.09(-1.74%)
Oct 29, 2013
5.322
5.348
5.177
5.309
236,802
+0.01(+0.12%)
Oct 28, 2013
5.117
5.408
5.098
5.303
685,859
+0.18(+3.48%)
Oct 25, 2013
5.124
5.124
5.032
5.124
203,148
+0.04(+0.78%)
Oct 24, 2013
4.998
5.123
4.969
5.084
177,928
+0.11(+2.26%)
Oct 23, 2013
4.998
5.012
4.879
4.972
296,769
-0.03(-0.53%)
Oct 22, 2013
5.025
5.045
4.985
4.998
159,371
+0.05(+0.93%)
Oct 21, 2013
4.992
5.005
4.899
4.952
356,989
-0.01(-0.27%)
Oct 18, 2013
4.787
5.005
4.787
4.965
576,435
+0.22(+4.74%)
Oct 17, 2013
4.542
4.751
4.529
4.741
356,083
+0.19(+4.22%)
Oct 16, 2013
4.529
4.575
4.489
4.549
271,935
+0.05(+1.03%)
Oct 15, 2013
4.496
4.546
4.470
4.503
299,689
+0.03(+0.59%)
Oct 14, 2013
4.483
4.575
4.463
4.476
426,496
-0.02(-0.44%)
Oct 11, 2013
4.390
4.516
4.377
4.496
264,385
+0.08(+1.80%)
Oct 10, 2013
4.443
4.522
4.380
4.417
491,408
+0.07(+1.52%)
Oct 09, 2013
4.410
4.410
4.205
4.351
660,897
-0.02(-0.45%)
Oct 08, 2013
4.503
4.562
4.364
4.370
671,507
-0.13(-2.79%)
Oct 07, 2013
4.628
4.641
4.496
4.496
449,067
-0.12(-2.58%)
Oct 04, 2013
4.589
4.694
4.542
4.615
213,993
+0.02(+0.43%)
Oct 03, 2013
4.595
4.628
4.522
4.595
429,272
-0.05(-1.00%)
Oct 02, 2013
4.708
4.741
4.635
4.641
266,928
-0.10(-2.09%)
Oct 01, 2013
4.681
4.747
4.681
4.741
281,074
+0.08(+1.70%)
Sep 30, 2013
4.628
4.694
4.483
4.661
561,761
-0.01(-0.14%)
Sep 27, 2013
4.694
4.714
4.635
4.668
359,572
-0.04(-0.84%)
Sep 26, 2013
4.879
4.890
4.701
4.708
255,540
-0.13(-2.60%)
Sep 25, 2013
4.741
4.866
4.734
4.833
184,770
+0.09(+1.95%)
Sep 24, 2013
4.694
4.827
4.668
4.741
412,187
+0.01(+0.28%)
Sep 23, 2013
4.846
4.899
4.661
4.727
803,990
-0.14(-2.85%)
Sep 20, 2013
5.025
5.104
4.866
4.866
648,298
-0.13(-2.52%)
Sep 19, 2013
4.979
5.025
4.932
4.992
248,950
-0.01(-0.13%)
Sep 18, 2013
4.959
5.018
4.879
4.998
246,567
+0.06(+1.20%)
Sep 17, 2013
4.893
4.952
4.866
4.939
217,601
+0.07(+1.49%)
Sep 16, 2013
4.929
4.939
4.846
4.866
343,997
+0.00(+0.00%)
Sep 13, 2013
4.912
4.965
4.860
4.866
190,634
-0.01(-0.27%)
Sep 12, 2013
4.860
4.936
4.846
4.879
218,821
+0.04(+0.82%)
Sep 11, 2013
4.899
4.946
4.827
4.840
360,471
-0.04(-0.81%)
Sep 10, 2013
5.091
5.091
4.833
4.879
589,388
-0.16(-3.15%)
Sep 09, 2013
4.946
5.045
4.946
5.038
292,036
+0.11(+2.14%)
Sep 06, 2013
5.038
5.071
4.912
4.932
214,079
-0.07(-1.32%)
Sep 05, 2013
5.012
5.063
4.969
4.998
205,028
+0.01(+0.13%)
Sep 04, 2013
5.104
5.104
4.965
4.992
262,911
-0.07(-1.44%)
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.