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
Uranium Energy
(NY:
UEC
)
6.060
-0.060 (-0.98%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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
1.310
1.300
1.300
1.300
2,286,900
-0.05(-3.70%)
Aug 28, 2014
1.470
1.480
1.310
1.350
1,543,110
-0.12(-8.16%)
Aug 27, 2014
1.500
1.550
1.470
1.470
797,648
-0.04(-2.65%)
Aug 26, 2014
1.550
1.560
1.510
1.510
415,590
-0.03(-1.95%)
Aug 25, 2014
1.540
1.580
1.540
1.540
283,929
+0.01(+0.65%)
Aug 22, 2014
1.590
1.600
1.500
1.530
541,726
-0.05(-3.16%)
Aug 21, 2014
1.610
1.620
1.580
1.580
328,625
-0.04(-2.47%)
Aug 20, 2014
1.610
1.630
1.610
1.620
209,457
-0.01(-0.61%)
Aug 19, 2014
1.700
1.700
1.630
1.630
326,493
-0.07(-4.12%)
Aug 18, 2014
1.650
1.700
1.630
1.700
955,653
+0.06(+3.66%)
Aug 15, 2014
1.670
1.670
1.620
1.640
294,720
-0.02(-1.20%)
Aug 14, 2014
1.620
1.680
1.620
1.660
650,824
+0.02(+1.53%)
Aug 13, 2014
1.640
1.640
1.600
1.635
206,448
-0.00(-0.30%)
Aug 12, 2014
1.610
1.640
1.590
1.640
320,582
+0.01(+0.61%)
Aug 11, 2014
1.590
1.640
1.590
1.630
273,548
+0.03(+1.87%)
Aug 08, 2014
1.560
1.600
1.540
1.600
329,615
+0.01(+0.63%)
Aug 07, 2014
1.550
1.590
1.540
1.590
376,590
+0.05(+3.25%)
Aug 06, 2014
1.510
1.560
1.510
1.540
305,055
+0.00(+0.00%)
Aug 05, 2014
1.550
1.550
1.510
1.540
467,383
-0.04(-2.53%)
Aug 04, 2014
1.640
1.660
1.500
1.580
769,686
-0.04(-2.47%)
Aug 01, 2014
1.750
1.750
1.600
1.620
1,411,902
-0.15(-8.47%)
Jul 31, 2014
1.700
1.770
1.600
1.770
1,519,059
+0.06(+3.51%)
Jul 30, 2014
1.750
1.750
1.670
1.710
453,422
-0.03(-1.72%)
Jul 29, 2014
1.720
1.750
1.700
1.740
493,419
+0.00(+0.00%)
Jul 28, 2014
1.680
1.740
1.630
1.740
843,524
+0.05(+2.96%)
Jul 25, 2014
1.600
1.690
1.600
1.690
817,862
+0.09(+5.62%)
Jul 24, 2014
1.650
1.650
1.600
1.600
399,772
-0.01(-0.62%)
Jul 23, 2014
1.640
1.650
1.590
1.610
490,468
+0.00(+0.00%)
Jul 22, 2014
1.580
1.650
1.570
1.610
692,078
+0.05(+3.21%)
Jul 21, 2014
1.540
1.580
1.500
1.560
552,965
+0.02(+1.30%)
Jul 18, 2014
1.530
1.540
1.520
1.540
311,726
+0.03(+1.99%)
Jul 17, 2014
1.500
1.540
1.500
1.510
434,335
+0.01(+0.67%)
Jul 16, 2014
1.540
1.540
1.500
1.500
457,610
-0.03(-1.96%)
Jul 15, 2014
1.550
1.550
1.520
1.530
466,792
-0.02(-1.29%)
Jul 14, 2014
1.520
1.550
1.510
1.550
526,432
+0.02(+1.31%)
Jul 11, 2014
1.570
1.570
1.500
1.530
638,249
+0.00(+0.00%)
Jul 10, 2014
1.510
1.540
1.500
1.530
544,766
-0.02(-1.29%)
Jul 09, 2014
1.530
1.580
1.520
1.550
639,153
+0.01(+0.65%)
Jul 08, 2014
1.560
1.590
1.510
1.540
803,382
-0.05(-3.14%)
Jul 07, 2014
1.600
1.620
1.550
1.590
651,690
-0.03(-1.85%)
Jul 03, 2014
1.630
1.620
1.620
1.620
366,800
-0.03(-1.82%)
Jul 02, 2014
1.750
1.750
1.650
1.650
1,089,532
-0.02(-1.20%)
Jul 01, 2014
1.580
1.690
1.572
1.670
1,120,026
+0.11(+7.05%)
Jun 30, 2014
1.590
1.630
1.500
1.560
1,100,357
-0.09(-5.45%)
Jun 27, 2014
1.690
1.710
1.420
1.650
8,522,841
-0.06(-3.51%)
Jun 26, 2014
1.740
1.740
1.700
1.710
325,847
-0.04(-2.29%)
Jun 25, 2014
1.720
1.750
1.710
1.750
535,960
+0.01(+0.57%)
Jun 24, 2014
1.710
1.780
1.700
1.740
797,630
-0.01(-0.57%)
Jun 23, 2014
1.780
1.790
1.700
1.750
599,342
-0.04(-2.23%)
Jun 20, 2014
1.750
1.790
1.660
1.790
2,523,757
+0.03(+1.70%)
Jun 19, 2014
1.740
1.780
1.720
1.760
521,992
+0.00(+0.00%)
Jun 18, 2014
1.790
1.800
1.710
1.760
637,424
+0.01(+0.57%)
Jun 17, 2014
1.660
1.750
1.660
1.750
974,734
+0.08(+4.79%)
Jun 16, 2014
1.700
1.750
1.660
1.670
1,110,784
-0.06(-3.47%)
Jun 13, 2014
1.680
1.730
1.670
1.730
904,695
+0.03(+1.76%)
Jun 12, 2014
1.670
1.730
1.650
1.700
567,500
+0.03(+1.80%)
Jun 11, 2014
1.720
1.730
1.670
1.670
554,993
-0.07(-4.02%)
Jun 10, 2014
1.760
1.760
1.680
1.740
1,385,511
+0.01(+0.58%)
Jun 06, 2014
1.740
1.740
1.650
1.730
765,542
+0.05(+2.98%)
Jun 05, 2014
1.810
1.840
1.650
1.680
1,652,517
-0.07(-4.00%)
Jun 04, 2014
1.610
1.750
1.570
1.750
2,103,368
+0.19(+12.18%)
Jun 03, 2014
1.600
1.640
1.530
1.560
1,794,394
-0.07(-4.29%)
Jun 02, 2014
1.720
1.750
1.600
1.630
2,399,419
-0.12(-6.86%)
May 30, 2014
1.860
1.900
1.610
1.750
3,822,149
-0.05(-2.78%)
May 29, 2014
1.920
1.920
1.650
1.800
2,447,657
-0.11(-5.76%)
May 28, 2014
1.850
1.920
1.790
1.910
2,608,778
+0.09(+4.95%)
May 27, 2014
1.690
1.820
1.660
1.820
3,088,391
+0.18(+10.98%)
May 23, 2014
1.620
1.640
1.640
1.640
1,152,900
+0.02(+1.23%)
May 22, 2014
1.580
1.630
1.470
1.620
1,096,392
+0.08(+5.19%)
May 21, 2014
1.650
1.690
1.450
1.540
1,843,132
-0.10(-6.10%)
May 20, 2014
1.720
1.730
1.550
1.640
2,527,117
-0.05(-2.96%)
May 19, 2014
1.600
1.690
1.550
1.690
3,570,777
+0.08(+4.97%)
May 16, 2014
1.510
1.610
1.450
1.610
3,167,888
+0.11(+7.33%)
May 15, 2014
1.540
1.550
1.350
1.500
2,990,238
-0.03(-1.96%)
May 14, 2014
1.400
1.540
1.320
1.530
5,882,004
+0.21(+15.91%)
May 13, 2014
1.100
1.420
1.100
1.320
3,958,339
+0.23(+21.10%)
May 12, 2014
1.010
1.090
1.000
1.090
1,029,082
+0.10(+10.10%)
May 09, 2014
1.000
1.000
0.9500
0.9900
952,939
+0.01(+0.51%)
May 08, 2014
1.000
1.000
0.9700
0.9850
658,322
-0.00(-0.49%)
May 07, 2014
1.000
1.010
0.9411
0.9899
1,823,143
-0.01(-0.89%)
May 06, 2014
1.030
1.040
0.9960
0.9988
2,329,268
-0.02(-2.08%)
May 05, 2014
1.060
1.060
1.020
1.020
874,849
-0.03(-2.86%)
May 02, 2014
1.070
1.080
1.030
1.050
922,845
+0.01(+0.96%)
May 01, 2014
1.080
1.080
1.040
1.040
1,283,194
-0.03(-2.80%)
Apr 30, 2014
1.130
1.130
1.050
1.070
1,164,726
+0.02(+1.90%)
Apr 29, 2014
1.090
1.100
1.050
1.050
1,234,229
-0.01(-0.94%)
Apr 28, 2014
1.130
1.130
1.050
1.060
1,824,328
-0.03(-2.75%)
Apr 25, 2014
1.120
1.150
1.090
1.090
1,473,815
-0.01(-0.91%)
Apr 24, 2014
1.120
1.150
1.080
1.100
959,997
+0.00(+0.00%)
Apr 23, 2014
1.150
1.170
1.100
1.100
1,517,150
-0.05(-4.35%)
Apr 22, 2014
1.150
1.150
1.100
1.150
1,483,226
+0.03(+2.68%)
Apr 21, 2014
1.090
1.165
1.050
1.120
1,929,951
+0.08(+7.69%)
Apr 17, 2014
1.070
1.040
1.040
1.040
2,243,800
-0.01(-0.95%)
Apr 16, 2014
1.100
1.110
1.040
1.050
1,645,610
-0.03(-2.78%)
Apr 15, 2014
1.120
1.130
1.060
1.080
1,477,544
+0.00(+0.00%)
Apr 14, 2014
1.100
1.140
1.070
1.080
2,007,846
+0.00(+0.00%)
Apr 11, 2014
1.130
1.170
1.070
1.080
1,764,920
-0.02(-1.82%)
Apr 10, 2014
1.200
1.220
1.100
1.100
2,136,796
-0.10(-8.33%)
Apr 09, 2014
1.020
1.220
1.000
1.200
5,144,084
+0.17(+16.50%)
Apr 08, 2014
1.250
1.260
1.000
1.030
4,929,125
-0.20(-16.26%)
Apr 07, 2014
1.280
1.319
1.220
1.230
1,491,818
-0.02(-1.60%)
Apr 04, 2014
1.310
1.350
1.250
1.250
1,627,352
-0.03(-2.34%)
Apr 03, 2014
1.360
1.390
1.270
1.280
1,506,604
-0.07(-5.19%)
Apr 02, 2014
1.380
1.440
1.340
1.350
2,050,216
-0.02(-1.46%)
Apr 01, 2014
1.350
1.410
1.340
1.370
1,981,663
+0.05(+3.79%)
Mar 31, 2014
1.340
1.390
1.320
1.320
1,038,570
-0.01(-0.75%)
Mar 28, 2014
1.360
1.430
1.330
1.330
947,107
-0.01(-0.75%)
Mar 27, 2014
1.390
1.440
1.300
1.340
1,433,755
-0.04(-2.90%)
Mar 26, 2014
1.520
1.520
1.370
1.380
1,908,180
-0.11(-7.38%)
Mar 25, 2014
1.520
1.550
1.480
1.490
871,818
+0.00(+0.00%)
Mar 24, 2014
1.590
1.600
1.490
1.490
1,703,579
-0.06(-3.87%)
Mar 21, 2014
1.650
1.710
1.510
1.550
3,888,540
-0.10(-6.06%)
Mar 20, 2014
1.620
1.690
1.620
1.650
1,029,748
+0.03(+1.85%)
Mar 19, 2014
1.690
1.710
1.610
1.620
1,456,719
-0.07(-4.14%)
Mar 18, 2014
1.690
1.730
1.670
1.690
1,061,672
+0.00(+0.00%)
Mar 17, 2014
1.730
1.750
1.680
1.690
1,207,207
-0.03(-1.74%)
Mar 14, 2014
1.670
1.750
1.665
1.720
1,337,845
+0.06(+3.61%)
Mar 13, 2014
1.770
1.770
1.660
1.660
1,601,694
-0.08(-4.60%)
Mar 12, 2014
1.790
1.816
1.710
1.740
1,151,374
-0.04(-2.25%)
Mar 11, 2014
1.840
1.850
1.770
1.780
1,130,258
-0.04(-2.20%)
Mar 10, 2014
1.870
1.890
1.800
1.820
781,440
-0.03(-1.62%)
Mar 07, 2014
1.910
1.910
1.830
1.850
750,688
-0.03(-1.60%)
Mar 06, 2014
1.960
1.990
1.870
1.880
851,604
-0.06(-3.09%)
Mar 05, 2014
2.020
2.020
1.870
1.940
1,233,273
-0.05(-2.51%)
Mar 04, 2014
1.850
2.020
1.850
1.990
2,453,734
+0.17(+9.34%)
Mar 03, 2014
1.810
1.980
1.810
1.820
1,885,276
+0.00(+0.00%)
Feb 28, 2014
1.780
1.860
1.780
1.820
866,514
+0.05(+2.82%)
Feb 27, 2014
1.800
1.860
1.750
1.770
946,371
+0.02(+1.14%)
Feb 26, 2014
1.850
1.870
1.730
1.750
1,301,778
-0.04(-2.23%)
Feb 25, 2014
1.660
1.800
1.640
1.790
1,694,066
+0.15(+9.15%)
Feb 24, 2014
1.660
1.720
1.610
1.640
959,924
-0.02(-1.20%)
Feb 21, 2014
1.680
1.690
1.640
1.660
937,391
-0.01(-0.60%)
Feb 20, 2014
1.680
1.730
1.650
1.670
589,476
+0.01(+0.60%)
Feb 19, 2014
1.730
1.750
1.660
1.660
644,381
-0.06(-3.49%)
Feb 18, 2014
1.690
1.770
1.670
1.720
807,655
+0.07(+4.24%)
Feb 14, 2014
1.700
1.650
1.650
1.650
490,700
+0.00(+0.00%)
Feb 13, 2014
1.650
1.700
1.630
1.650
519,049
-0.01(-0.60%)
Feb 12, 2014
1.630
1.680
1.620
1.660
779,986
+0.03(+1.84%)
Feb 11, 2014
1.640
1.670
1.620
1.630
710,673
-0.02(-1.21%)
Feb 10, 2014
1.690
1.690
1.620
1.650
578,956
-0.02(-1.20%)
Feb 07, 2014
1.720
1.830
1.650
1.670
735,154
+0.02(+1.21%)
Feb 06, 2014
1.670
1.700
1.640
1.650
698,976
+0.01(+0.61%)
Feb 05, 2014
1.680
1.730
1.610
1.640
883,269
-0.03(-1.80%)
Feb 04, 2014
1.680
1.720
1.660
1.670
460,791
+0.01(+0.60%)
Feb 03, 2014
1.740
1.770
1.650
1.660
973,999
-0.07(-4.05%)
Jan 31, 2014
1.750
1.770
1.730
1.730
539,743
-0.04(-2.26%)
Jan 30, 2014
1.850
1.870
1.750
1.770
891,621
-0.01(-0.56%)
Jan 29, 2014
1.770
1.820
1.750
1.780
896,761
+0.03(+1.71%)
Jan 28, 2014
1.740
1.780
1.730
1.750
919,073
+0.01(+0.57%)
Jan 27, 2014
1.840
1.850
1.740
1.740
942,108
-0.08(-4.40%)
Jan 24, 2014
1.950
1.960
1.790
1.820
1,027,352
-0.13(-6.67%)
Jan 23, 2014
1.980
2.020
1.930
1.950
423,863
-0.03(-1.52%)
Jan 22, 2014
2.000
2.020
1.940
1.980
784,606
+0.01(+0.51%)
Jan 21, 2014
1.920
2.010
1.910
1.970
1,612,892
+0.09(+4.79%)
Jan 17, 2014
1.890
1.880
1.880
1.880
741,900
+0.00(+0.00%)
Jan 16, 2014
1.810
1.900
1.810
1.880
819,626
+0.06(+3.30%)
Jan 15, 2014
1.790
1.820
1.770
1.820
539,538
+0.03(+1.68%)
Jan 14, 2014
1.800
1.830
1.760
1.790
486,907
+0.00(+0.00%)
Jan 13, 2014
1.850
1.860
1.780
1.790
495,349
-0.05(-2.72%)
Jan 10, 2014
1.830
1.860
1.800
1.840
411,789
+0.03(+1.66%)
Jan 09, 2014
1.860
1.900
1.800
1.810
575,287
-0.05(-2.69%)
Jan 08, 2014
1.900
1.940
1.860
1.860
301,007
-0.03(-1.59%)
Jan 07, 2014
1.900
1.950
1.870
1.890
307,132
-0.01(-0.53%)
Jan 06, 2014
1.920
1.937
1.870
1.900
371,416
-0.02(-1.04%)
Jan 03, 2014
1.880
1.950
1.870
1.920
327,018
+0.04(+2.13%)
Jan 02, 2014
2.000
2.020
1.860
1.880
707,140
-0.12(-6.00%)
Dec 31, 2013
2.040
2.000
2.000
2.000
585,900
-0.04(-1.96%)
Dec 30, 2013
1.980
2.080
1.970
2.040
1,094,449
+0.09(+4.62%)
Dec 27, 2013
1.830
1.990
1.830
1.950
1,050,435
+0.12(+6.56%)
Dec 26, 2013
1.900
1.900
1.800
1.830
435,797
-0.05(-2.66%)
Dec 24, 2013
1.780
1.900
1.780
1.880
386,667
+0.08(+4.44%)
Dec 23, 2013
1.770
1.859
1.770
1.800
529,421
+0.01(+0.56%)
Dec 20, 2013
1.780
1.880
1.770
1.790
1,375,290
+0.02(+1.13%)
Dec 19, 2013
1.900
1.900
1.760
1.770
805,738
-0.13(-6.84%)
Dec 18, 2013
1.810
1.900
1.750
1.900
783,879
+0.09(+4.97%)
Dec 17, 2013
1.770
1.820
1.720
1.810
637,380
+0.05(+2.84%)
Dec 16, 2013
1.660
1.760
1.650
1.760
825,247
+0.10(+6.02%)
Dec 13, 2013
1.680
1.720
1.650
1.660
562,342
-0.03(-1.78%)
Dec 12, 2013
1.700
1.780
1.680
1.690
433,790
-0.02(-1.17%)
Dec 11, 2013
1.730
1.790
1.700
1.710
336,134
-0.03(-1.72%)
Dec 10, 2013
1.740
1.790
1.730
1.740
366,125
-0.03(-1.69%)
Dec 09, 2013
1.870
1.880
1.720
1.770
531,039
-0.06(-3.28%)
Dec 06, 2013
1.920
1.920
1.830
1.830
343,242
-0.05(-2.66%)
Dec 05, 2013
1.790
1.885
1.790
1.880
333,283
+0.08(+4.44%)
Dec 04, 2013
1.780
1.820
1.770
1.800
184,627
+0.02(+1.12%)
Dec 03, 2013
1.870
1.880
1.770
1.780
459,587
-0.08(-4.30%)
Dec 02, 2013
1.950
1.950
1.810
1.860
581,068
-0.08(-4.12%)
Nov 29, 2013
1.880
1.940
1.830
1.940
400,644
+0.08(+4.30%)
Nov 27, 2013
1.840
1.890
1.810
1.860
472,965
+0.02(+1.09%)
Nov 26, 2013
1.940
1.950
1.820
1.840
930,691
-0.09(-4.66%)
Nov 25, 2013
1.770
1.940
1.760
1.930
1,366,425
+0.17(+9.66%)
Nov 22, 2013
1.780
1.790
1.730
1.760
754,706
+0.00(+0.00%)
Nov 21, 2013
1.680
1.760
1.680
1.760
587,181
+0.08(+4.76%)
Nov 20, 2013
1.710
1.750
1.670
1.680
667,804
-0.01(-0.59%)
Nov 19, 2013
1.800
1.850
1.670
1.690
1,033,028
-0.09(-5.06%)
Nov 18, 2013
1.670
1.800
1.670
1.780
625,752
+0.11(+6.59%)
Nov 15, 2013
1.670
1.700
1.650
1.670
365,083
+0.00(+0.00%)
Nov 14, 2013
1.650
1.710
1.620
1.670
542,727
-0.04(-2.34%)
Nov 12, 2013
1.710
1.740
1.690
1.710
382,337
+0.00(+0.00%)
Nov 11, 2013
1.800
1.810
1.690
1.710
606,038
-0.06(-3.39%)
Nov 08, 2013
1.720
1.770
1.690
1.770
524,472
+0.08(+4.73%)
Nov 07, 2013
1.700
1.730
1.660
1.690
902,356
-0.01(-0.59%)
Nov 06, 2013
1.750
1.750
1.700
1.700
393,672
-0.02(-1.16%)
Nov 05, 2013
1.740
1.800
1.700
1.720
526,001
-0.06(-3.37%)
Nov 04, 2013
1.720
1.790
1.720
1.780
501,456
+0.06(+3.49%)
Nov 01, 2013
1.760
1.770
1.700
1.720
975,237
-0.04(-2.27%)
Oct 31, 2013
1.820
1.850
1.760
1.760
907,203
-0.06(-3.30%)
Oct 30, 2013
1.900
1.910
1.820
1.820
551,990
-0.08(-4.21%)
Oct 29, 2013
1.900
1.920
1.860
1.900
259,363
+0.03(+1.60%)
Oct 28, 2013
1.850
1.920
1.820
1.870
578,495
+0.03(+1.63%)
Oct 25, 2013
1.850
1.880
1.790
1.840
721,379
-0.01(-0.54%)
Oct 24, 2013
1.930
1.930
1.800
1.850
1,235,170
-0.04(-2.12%)
Oct 23, 2013
1.980
2.010
1.850
1.890
1,043,624
-0.09(-4.55%)
Oct 22, 2013
1.980
2.030
1.970
1.980
595,452
-0.01(-0.50%)
Oct 21, 2013
2.020
2.030
1.980
1.990
755,477
-0.03(-1.49%)
Oct 18, 2013
2.100
2.100
2.000
2.020
2,105,420
-0.17(-7.76%)
Oct 17, 2013
2.210
2.285
2.155
2.190
515,292
-0.05(-2.23%)
Oct 16, 2013
2.300
2.300
2.220
2.240
300,813
-0.05(-2.18%)
Oct 15, 2013
2.230
2.300
2.180
2.290
392,646
+0.06(+2.69%)
Oct 14, 2013
2.210
2.230
2.150
2.230
269,724
-0.02(-0.89%)
Oct 11, 2013
2.190
2.250
2.150
2.250
367,728
+0.07(+3.21%)
Oct 10, 2013
2.160
2.190
2.100
2.180
337,779
+0.07(+3.32%)
Oct 09, 2013
2.050
2.140
2.040
2.110
506,874
+0.06(+2.93%)
Oct 08, 2013
2.100
2.150
2.050
2.050
371,212
-0.05(-2.38%)
Oct 07, 2013
2.140
2.170
2.100
2.100
250,246
-0.06(-2.78%)
Oct 04, 2013
2.100
2.190
2.080
2.160
307,473
+0.05(+2.37%)
Oct 03, 2013
2.140
2.140
2.100
2.110
313,031
-0.03(-1.40%)
Oct 02, 2013
2.210
2.230
2.130
2.140
696,050
-0.07(-3.17%)
Oct 01, 2013
2.250
2.260
2.175
2.210
775,949
+0.00(+0.00%)
Sep 27, 2013
2.260
2.295
2.195
2.210
524,842
-0.06(-2.64%)
Sep 26, 2013
2.230
2.290
2.190
2.270
258,908
+0.07(+3.18%)
Sep 25, 2013
2.260
2.270
2.200
2.200
448,079
-0.07(-3.08%)
Sep 24, 2013
2.190
2.290
2.150
2.270
534,248
+0.07(+3.18%)
Sep 23, 2013
2.210
2.250
2.140
2.200
415,062
+0.01(+0.46%)
Sep 20, 2013
2.190
2.240
2.130
2.190
780,128
+0.02(+0.92%)
Sep 19, 2013
2.230
2.250
2.150
2.170
1,070,058
-0.06(-2.69%)
Sep 18, 2013
2.090
2.240
2.090
2.230
891,444
+0.14(+6.70%)
Sep 17, 2013
2.160
2.190
2.040
2.090
1,367,922
-0.19(-8.33%)
Sep 16, 2013
2.340
2.340
2.230
2.280
685,457
-0.06(-2.56%)
Sep 13, 2013
2.350
2.369
2.320
2.340
184,135
+0.01(+0.43%)
Sep 12, 2013
2.350
2.380
2.300
2.330
644,019
-0.06(-2.51%)
Sep 11, 2013
2.330
2.408
2.320
2.390
350,926
-0.02(-0.83%)
Sep 10, 2013
2.390
2.440
2.370
2.410
393,867
+0.02(+0.84%)
Sep 09, 2013
2.400
2.430
2.300
2.390
700,130
+0.01(+0.42%)
Sep 06, 2013
2.360
2.470
2.340
2.380
758,162
+0.02(+0.85%)
Sep 05, 2013
2.470
2.490
2.340
2.360
699,786
-0.09(-3.67%)
Sep 04, 2013
2.420
2.460
2.360
2.450
420,411
+0.04(+1.66%)
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.