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
Compass Diversified Holdings
(NY:
CODI
)
22.28
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 31, 2015
8.691
8.882
8.607
8.829
205,051
+0.15(+1.77%)
Aug 28, 2015
8.707
8.903
8.617
8.675
177,745
+0.00(+0.00%)
Aug 27, 2015
8.728
8.929
8.638
8.675
268,860
+0.06(+0.74%)
Aug 26, 2015
8.258
8.681
8.258
8.612
603,464
-0.01(-0.06%)
Aug 25, 2015
8.517
8.726
8.438
8.617
578,157
+0.23(+2.71%)
Aug 24, 2015
8.459
8.765
5.139
8.390
1,252,373
-0.23(-2.64%)
Aug 21, 2015
8.596
8.670
8.596
8.617
224,161
-0.01(-0.12%)
Aug 20, 2015
8.712
8.855
8.596
8.628
313,465
-0.08(-0.97%)
Aug 19, 2015
8.760
8.823
8.697
8.712
216,735
-0.06(-0.66%)
Aug 18, 2015
8.781
8.829
8.760
8.771
93,448
-0.03(-0.30%)
Aug 17, 2015
8.723
8.818
8.697
8.797
165,018
+0.05(+0.54%)
Aug 14, 2015
8.839
8.839
8.721
8.749
136,768
-0.06(-0.66%)
Aug 13, 2015
8.850
8.871
8.736
8.808
117,122
-0.04(-0.42%)
Aug 12, 2015
8.739
8.919
8.723
8.845
165,415
+0.01(+0.06%)
Aug 11, 2015
8.908
8.956
8.781
8.839
214,505
-0.05(-0.59%)
Aug 10, 2015
9.019
9.024
8.829
8.892
249,833
-0.13(-1.41%)
Aug 07, 2015
8.924
9.040
8.920
9.019
208,234
+0.08(+0.89%)
Aug 06, 2015
8.982
8.982
8.802
8.940
246,794
+0.16(+1.87%)
Aug 05, 2015
8.987
8.987
8.749
8.776
188,171
-0.12(-1.31%)
Aug 04, 2015
8.934
8.982
8.860
8.892
145,738
+0.04(+0.48%)
Aug 03, 2015
8.892
8.908
8.823
8.850
129,858
-0.05(-0.53%)
Jul 31, 2015
8.961
8.990
8.850
8.897
93,346
-0.09(-1.00%)
Jul 30, 2015
9.014
9.024
8.940
8.987
130,322
-0.03(-0.35%)
Jul 29, 2015
8.903
9.040
8.792
9.019
305,670
+0.16(+1.85%)
Jul 28, 2015
8.882
8.882
8.702
8.855
213,079
+0.05(+0.60%)
Jul 27, 2015
8.850
8.850
8.554
8.802
464,734
+0.14(+1.65%)
Jul 24, 2015
8.792
8.792
8.612
8.660
216,559
-0.08(-0.91%)
Jul 23, 2015
8.908
8.929
8.718
8.739
293,244
-0.16(-1.84%)
Jul 22, 2015
8.786
8.913
8.728
8.903
226,526
+0.11(+1.20%)
Jul 21, 2015
8.823
8.835
8.686
8.797
204,504
-0.03(-0.30%)
Jul 20, 2015
8.871
8.919
8.749
8.823
222,228
+0.03(+0.36%)
Jul 17, 2015
8.807
8.869
8.745
8.792
254,795
+0.01(+0.06%)
Jul 16, 2015
8.621
8.833
8.621
8.787
202,328
+0.15(+1.74%)
Jul 15, 2015
8.673
8.717
8.636
8.636
145,553
-0.06(-0.65%)
Jul 14, 2015
8.724
8.758
8.683
8.693
241,977
-0.01(-0.12%)
Jul 13, 2015
8.668
8.731
8.642
8.704
179,043
+0.07(+0.84%)
Jul 10, 2015
8.600
8.662
8.554
8.631
156,294
+0.11(+1.28%)
Jul 09, 2015
8.590
8.611
8.486
8.523
125,401
-0.01(-0.06%)
Jul 08, 2015
8.476
8.647
8.424
8.528
217,253
+0.01(+0.06%)
Jul 07, 2015
8.533
8.538
8.404
8.523
123,699
+0.02(+0.24%)
Jul 06, 2015
8.528
8.554
8.471
8.502
119,246
-0.07(-0.79%)
Jul 02, 2015
8.611
8.569
8.569
8.569
108,026
-0.09(-1.08%)
Jul 01, 2015
8.683
8.693
8.538
8.662
182,618
+0.18(+2.07%)
Jun 30, 2015
8.440
8.492
8.367
8.486
192,766
+0.08(+0.92%)
Jun 29, 2015
8.486
8.487
8.321
8.409
319,095
-0.12(-1.40%)
Jun 26, 2015
8.668
8.699
8.498
8.528
150,800
-0.12(-1.38%)
Jun 25, 2015
8.626
8.673
8.538
8.647
231,526
+0.02(+0.24%)
Jun 24, 2015
8.781
8.815
8.626
8.626
314,071
-0.19(-2.17%)
Jun 23, 2015
8.657
8.818
8.590
8.818
234,102
+0.17(+1.97%)
Jun 22, 2015
8.652
8.683
8.590
8.647
217,548
+0.00(+0.00%)
Jun 19, 2015
8.523
8.662
8.486
8.647
170,301
+0.12(+1.40%)
Jun 18, 2015
8.497
8.589
8.461
8.528
168,623
+0.07(+0.80%)
Jun 17, 2015
8.523
8.605
8.461
8.461
149,530
-0.04(-0.49%)
Jun 16, 2015
8.580
8.590
8.492
8.502
150,641
-0.07(-0.84%)
Jun 15, 2015
8.564
8.590
8.502
8.574
144,680
-0.05(-0.60%)
Jun 12, 2015
8.486
8.652
8.445
8.626
172,266
+0.12(+1.40%)
Jun 11, 2015
8.486
8.507
8.445
8.507
139,570
+0.06(+0.74%)
Jun 10, 2015
8.445
8.533
8.419
8.445
172,855
+0.02(+0.18%)
Jun 09, 2015
8.430
8.502
8.409
8.430
193,504
-0.02(-0.24%)
Jun 08, 2015
8.590
8.611
8.440
8.450
204,351
-0.14(-1.63%)
Jun 05, 2015
8.564
8.621
8.528
8.590
164,312
+0.03(+0.30%)
Jun 04, 2015
8.590
8.590
8.536
8.564
288,832
-0.04(-0.42%)
Jun 03, 2015
8.605
8.605
8.605
8.600
143,986
+0.00(+0.00%)
Jun 02, 2015
8.528
8.621
8.471
8.600
153,803
+0.08(+0.97%)
Jun 01, 2015
8.466
8.538
8.445
8.517
121,482
+0.06(+0.73%)
May 29, 2015
8.404
8.481
8.321
8.455
393,813
+0.01(+0.12%)
May 28, 2015
8.559
8.616
8.440
8.445
208,869
-0.15(-1.75%)
May 27, 2015
8.523
8.631
8.409
8.595
200,724
+0.14(+1.71%)
May 26, 2015
8.476
8.538
8.430
8.450
127,938
-0.07(-0.85%)
May 22, 2015
8.647
8.523
8.523
8.523
196,728
-0.13(-1.50%)
May 21, 2015
8.714
8.740
8.605
8.652
216,410
-0.05(-0.59%)
May 20, 2015
8.549
8.709
8.544
8.704
282,950
+0.18(+2.13%)
May 19, 2015
8.476
8.549
8.406
8.523
272,093
+0.03(+0.37%)
May 18, 2015
8.502
8.590
8.471
8.492
212,445
-0.01(-0.12%)
May 15, 2015
8.569
8.600
8.450
8.502
231,941
-0.09(-1.08%)
May 14, 2015
8.616
8.616
8.538
8.595
278,449
-0.02(-0.24%)
May 13, 2015
8.285
8.616
8.269
8.616
474,555
+0.33(+4.00%)
May 12, 2015
8.419
8.419
8.279
8.285
356,000
-0.16(-1.90%)
May 11, 2015
8.419
8.517
8.409
8.445
283,564
+0.04(+0.49%)
May 08, 2015
8.600
8.605
8.388
8.404
415,561
-0.18(-2.11%)
May 07, 2015
8.383
8.590
8.228
8.585
798,509
-0.06(-0.72%)
May 06, 2015
8.745
8.745
8.595
8.647
278,793
-0.08(-0.95%)
May 05, 2015
8.838
8.864
8.693
8.730
192,617
-0.10(-1.17%)
May 04, 2015
8.699
8.890
8.616
8.833
1,425,797
+0.18(+2.03%)
May 01, 2015
8.885
8.952
8.621
8.657
671,868
-0.25(-2.85%)
Apr 30, 2015
8.978
8.978
8.880
8.911
186,393
-0.03(-0.35%)
Apr 29, 2015
9.025
9.025
8.931
8.942
296,518
-0.06(-0.69%)
Apr 28, 2015
8.947
9.004
8.916
9.004
250,352
+0.06(+0.69%)
Apr 27, 2015
8.999
9.004
8.880
8.942
380,432
-0.05(-0.52%)
Apr 24, 2015
9.045
9.056
8.942
8.988
365,910
+0.02(+0.23%)
Apr 23, 2015
8.864
8.978
8.797
8.968
343,694
+0.11(+1.23%)
Apr 22, 2015
8.890
8.916
8.859
8.859
160,016
-0.02(-0.23%)
Apr 21, 2015
8.906
8.951
8.859
8.880
168,221
-0.06(-0.69%)
Apr 20, 2015
8.880
8.963
8.854
8.942
273,523
+0.09(+0.99%)
Apr 17, 2015
8.844
8.884
8.823
8.854
553,596
-0.02(-0.17%)
Apr 16, 2015
8.854
8.874
8.823
8.869
254,399
+0.02(+0.17%)
Apr 15, 2015
8.869
8.869
8.818
8.854
346,583
-0.02(-0.17%)
Apr 14, 2015
8.666
8.869
8.616
8.869
434,122
+0.25(+2.88%)
Apr 13, 2015
8.742
8.783
8.621
8.621
383,565
-0.06(-0.70%)
Apr 10, 2015
8.692
8.717
8.636
8.682
256,423
+0.02(+0.18%)
Apr 09, 2015
8.626
8.687
8.570
8.666
282,706
+0.05(+0.59%)
Apr 08, 2015
8.616
8.638
8.585
8.616
145,048
+0.01(+0.06%)
Apr 07, 2015
8.575
8.732
8.575
8.611
170,435
+0.02(+0.18%)
Apr 06, 2015
8.545
8.636
8.519
8.595
221,956
+0.05(+0.59%)
Apr 02, 2015
8.524
8.545
8.545
8.545
206,589
-0.02(-0.18%)
Apr 01, 2015
8.651
8.651
8.504
8.560
186,141
-0.11(-1.23%)
Mar 31, 2015
8.676
8.692
8.600
8.666
292,930
-0.03(-0.29%)
Mar 30, 2015
8.692
8.727
8.616
8.692
262,577
+0.00(+0.00%)
Mar 27, 2015
8.661
8.737
8.616
8.692
218,712
+0.00(+0.00%)
Mar 26, 2015
8.611
8.692
8.555
8.692
218,120
+0.01(+0.06%)
Mar 25, 2015
8.641
8.692
8.585
8.687
321,160
+0.00(+0.00%)
Mar 24, 2015
8.585
8.687
8.585
8.687
300,914
+0.05(+0.59%)
Mar 23, 2015
8.504
8.661
8.504
8.636
301,058
+0.05(+0.59%)
Mar 20, 2015
8.453
8.590
8.423
8.585
193,527
+0.14(+1.62%)
Mar 19, 2015
8.535
8.560
8.408
8.448
128,166
-0.12(-1.36%)
Mar 18, 2015
8.499
8.611
8.438
8.565
269,933
+0.03(+0.30%)
Mar 17, 2015
8.570
8.575
8.453
8.540
301,028
-0.04(-0.47%)
Mar 16, 2015
8.489
8.580
8.443
8.580
371,774
+0.09(+1.07%)
Mar 13, 2015
8.509
8.509
8.266
8.489
286,960
-0.06(-0.71%)
Mar 12, 2015
8.210
8.560
8.210
8.550
292,232
+0.36(+4.46%)
Mar 11, 2015
8.312
8.312
8.114
8.185
699,257
-0.10(-1.16%)
Mar 10, 2015
8.236
8.332
8.236
8.281
245,697
+0.02(+0.18%)
Mar 09, 2015
8.347
8.372
8.236
8.266
281,551
-0.06(-0.67%)
Mar 06, 2015
8.337
8.423
8.236
8.322
217,984
-0.05(-0.61%)
Mar 05, 2015
8.393
8.448
8.286
8.372
281,699
-0.03(-0.36%)
Mar 04, 2015
8.322
8.565
8.469
8.403
403,546
-0.07(-0.78%)
Mar 03, 2015
8.570
8.585
8.380
8.469
383,565
-0.09(-1.07%)
Mar 02, 2015
8.393
8.570
8.291
8.560
396,152
+0.20(+2.36%)
Feb 27, 2015
8.317
8.383
8.246
8.362
252,451
+0.07(+0.86%)
Feb 26, 2015
8.342
8.408
8.246
8.291
152,345
-0.06(-0.73%)
Feb 25, 2015
8.443
8.459
8.261
8.352
179,158
-0.09(-1.08%)
Feb 24, 2015
8.448
8.459
8.367
8.443
234,507
+0.00(+0.00%)
Feb 23, 2015
8.332
8.443
8.273
8.443
245,983
+0.10(+1.22%)
Feb 20, 2015
8.352
8.352
8.236
8.342
255,517
-0.01(-0.12%)
Feb 19, 2015
8.377
8.377
8.256
8.352
236,482
+0.06(+0.67%)
Feb 18, 2015
8.296
8.374
8.246
8.296
175,070
-0.07(-0.79%)
Feb 17, 2015
8.423
8.456
8.281
8.362
287,467
-0.06(-0.66%)
Feb 13, 2015
8.342
8.418
8.418
8.418
282,358
+0.02(+0.18%)
Feb 12, 2015
8.190
8.464
8.190
8.403
260,981
+0.13(+1.53%)
Feb 11, 2015
8.271
8.347
8.134
8.276
401,857
-0.01(-0.12%)
Feb 10, 2015
8.347
8.347
8.190
8.286
244,535
+0.00(+0.00%)
Feb 09, 2015
8.398
8.398
8.261
8.286
228,456
-0.11(-1.33%)
Feb 06, 2015
8.428
8.464
8.367
8.398
247,532
-0.06(-0.72%)
Feb 05, 2015
8.494
8.494
8.377
8.459
205,549
+0.04(+0.48%)
Feb 04, 2015
8.540
8.540
8.347
8.418
191,587
-0.15(-1.77%)
Feb 03, 2015
8.362
8.570
8.362
8.570
803,424
+0.19(+2.30%)
Feb 02, 2015
8.215
8.443
8.190
8.377
327,330
+0.17(+2.04%)
Jan 30, 2015
8.236
8.246
8.190
8.210
258,738
-0.05(-0.55%)
Jan 29, 2015
8.362
8.447
8.220
8.256
369,688
-0.02(-0.24%)
Jan 28, 2015
8.377
8.403
8.210
8.276
254,598
-0.09(-1.03%)
Jan 27, 2015
8.383
8.418
8.342
8.362
219,367
-0.06(-0.72%)
Jan 26, 2015
8.443
8.458
8.322
8.423
253,747
+0.10(+1.22%)
Jan 23, 2015
8.438
8.479
8.271
8.322
221,648
-0.16(-1.85%)
Jan 22, 2015
8.306
8.540
8.276
8.479
402,573
+0.15(+1.76%)
Jan 21, 2015
8.296
8.352
8.180
8.332
367,133
+0.06(+0.74%)
Jan 20, 2015
8.352
8.352
8.118
8.271
437,342
+0.02(+0.18%)
Jan 16, 2015
8.256
8.350
8.181
8.256
392,240
-0.02(-0.30%)
Jan 15, 2015
8.395
8.414
8.281
8.281
352,120
-0.09(-1.07%)
Jan 14, 2015
8.295
8.405
8.281
8.370
373,688
-0.02(-0.30%)
Jan 13, 2015
8.464
8.479
8.355
8.395
467,229
-0.03(-0.41%)
Jan 12, 2015
8.385
8.429
8.263
8.429
403,011
+0.04(+0.47%)
Jan 09, 2015
8.305
8.419
8.256
8.390
315,213
+0.09(+1.08%)
Jan 08, 2015
8.226
8.340
8.196
8.300
367,722
+0.14(+1.70%)
Jan 07, 2015
8.127
8.241
8.126
8.162
570,042
+0.09(+1.11%)
Jan 06, 2015
8.048
8.122
7.948
8.072
961,031
+0.06(+0.80%)
Jan 05, 2015
7.988
8.082
7.983
8.008
463,740
-0.04(-0.55%)
Jan 02, 2015
8.072
8.127
7.958
8.053
280,485
-0.00(-0.06%)
Dec 31, 2014
8.003
8.057
8.057
8.057
582,037
-0.00(-0.06%)
Dec 30, 2014
8.023
8.107
7.958
8.062
640,550
+0.00(+0.00%)
Dec 29, 2014
8.038
8.097
7.953
8.062
631,408
+0.02(+0.31%)
Dec 26, 2014
7.934
8.053
7.934
8.038
444,998
+0.11(+1.38%)
Dec 24, 2014
7.909
7.929
7.929
7.929
489,266
-0.05(-0.68%)
Dec 23, 2014
8.003
8.036
7.919
7.983
620,515
+0.00(+0.00%)
Dec 22, 2014
8.102
8.172
7.904
7.983
970,651
-0.12(-1.53%)
Dec 19, 2014
7.810
8.107
7.785
8.107
674,839
+0.23(+2.89%)
Dec 18, 2014
8.107
8.167
7.805
7.879
1,212,957
-0.12(-1.55%)
Dec 17, 2014
7.948
8.013
7.611
8.003
975,824
+0.05(+0.69%)
Dec 16, 2014
8.057
8.072
7.948
7.948
682,024
-0.14(-1.78%)
Dec 15, 2014
8.082
8.142
8.057
8.092
424,712
+0.01(+0.18%)
Dec 12, 2014
8.360
8.504
8.062
8.077
700,976
-0.35(-4.18%)
Dec 11, 2014
8.414
8.529
8.405
8.429
589,415
-0.01(-0.12%)
Dec 10, 2014
8.469
8.548
8.385
8.439
676,129
-0.06(-0.70%)
Dec 09, 2014
8.469
8.543
8.429
8.499
337,124
-0.02(-0.29%)
Dec 08, 2014
8.553
8.573
8.434
8.524
496,252
-0.08(-0.92%)
Dec 05, 2014
8.588
8.648
8.529
8.603
539,911
+0.05(+0.58%)
Dec 04, 2014
8.509
8.563
8.479
8.553
367,087
+0.00(+0.00%)
Dec 03, 2014
8.712
8.712
8.509
8.553
619,406
-0.08(-0.98%)
Dec 02, 2014
8.578
8.672
8.548
8.638
689,946
+0.04(+0.52%)
Dec 01, 2014
8.603
8.603
8.405
8.593
507,429
-0.01(-0.12%)
Nov 28, 2014
8.603
8.616
8.504
8.603
559,010
+0.03(+0.35%)
Nov 26, 2014
8.489
8.573
8.573
8.573
826,066
+0.08(+0.93%)
Nov 25, 2014
8.335
8.548
8.335
8.494
725,199
-0.01(-0.17%)
Nov 24, 2014
8.429
8.524
8.385
8.509
542,503
+0.08(+0.94%)
Nov 21, 2014
8.330
8.444
8.246
8.429
829,672
+0.10(+1.25%)
Nov 20, 2014
8.191
8.365
8.191
8.325
653,852
+0.07(+0.84%)
Nov 19, 2014
8.365
8.449
8.251
8.256
742,483
-0.16(-1.94%)
Nov 18, 2014
8.226
8.419
7.973
8.419
1,991,561
+0.07(+0.89%)
Nov 17, 2014
8.355
8.429
8.335
8.345
752,099
-0.08(-1.00%)
Nov 14, 2014
8.439
8.454
8.320
8.429
1,118,307
-0.03(-0.35%)
Nov 13, 2014
8.454
8.524
8.434
8.459
907,863
-0.05(-0.64%)
Nov 12, 2014
8.519
8.533
8.405
8.514
1,505,323
+0.00(+0.06%)
Nov 11, 2014
8.365
8.509
8.281
8.509
7,874,009
-0.57(-6.23%)
Nov 10, 2014
9.094
9.114
8.985
9.074
169,012
+0.01(+0.11%)
Nov 07, 2014
9.049
9.119
8.995
9.064
85,111
-0.01(-0.11%)
Nov 06, 2014
8.886
9.160
8.886
9.074
128,128
-0.00(-0.05%)
Nov 05, 2014
9.148
9.148
9.000
9.079
121,259
-0.06(-0.70%)
Nov 04, 2014
9.094
9.148
9.054
9.143
131,880
+0.07(+0.77%)
Nov 03, 2014
9.133
9.215
9.069
9.074
107,073
-0.07(-0.81%)
Oct 31, 2014
9.059
9.173
8.980
9.148
252,097
+0.12(+1.37%)
Oct 30, 2014
9.009
9.094
8.910
9.024
184,257
+0.06(+0.72%)
Oct 29, 2014
8.801
8.975
8.801
8.960
151,327
+0.14(+1.57%)
Oct 28, 2014
8.826
8.871
8.786
8.821
107,848
+0.02(+0.28%)
Oct 27, 2014
8.826
8.801
8.801
8.796
172,858
-0.00(-0.06%)
Oct 24, 2014
8.881
8.886
8.771
8.801
131,085
-0.05(-0.56%)
Oct 23, 2014
8.925
8.960
8.842
8.851
245,286
-0.06(-0.72%)
Oct 22, 2014
9.014
9.019
8.881
8.915
270,345
-0.09(-1.05%)
Oct 21, 2014
8.905
9.029
8.846
9.009
222,699
+0.10(+1.17%)
Oct 20, 2014
8.706
8.925
8.696
8.905
272,134
+0.21(+2.40%)
Oct 17, 2014
8.750
8.831
8.672
8.696
238,234
+0.02(+0.28%)
Oct 16, 2014
8.371
8.707
8.341
8.672
178,969
+0.26(+3.12%)
Oct 15, 2014
8.507
8.589
8.288
8.410
593,722
-0.13(-1.48%)
Oct 14, 2014
8.497
8.633
8.434
8.536
311,316
-0.04(-0.51%)
Oct 13, 2014
8.730
8.745
8.521
8.580
338,633
-0.12(-1.40%)
Oct 10, 2014
8.653
8.735
8.594
8.701
252,065
+0.10(+1.13%)
Oct 09, 2014
8.580
8.677
8.580
8.604
352,167
-0.06(-0.67%)
Oct 08, 2014
8.599
8.691
8.516
8.662
160,820
+0.08(+0.96%)
Oct 07, 2014
8.570
8.648
8.531
8.580
115,554
-0.05(-0.62%)
Oct 06, 2014
8.813
8.813
8.614
8.633
135,671
-0.06(-0.67%)
Oct 03, 2014
8.589
8.716
8.560
8.691
115,764
+0.13(+1.48%)
Oct 02, 2014
8.521
8.604
8.429
8.565
180,581
+0.04(+0.51%)
Oct 01, 2014
8.507
8.623
8.507
8.521
84,398
+0.01(+0.11%)
Sep 30, 2014
8.682
8.682
8.512
8.512
116,266
-0.15(-1.74%)
Sep 29, 2014
8.662
8.726
8.628
8.662
148,644
-0.04(-0.45%)
Sep 26, 2014
8.604
8.730
8.604
8.701
78,685
+0.11(+1.24%)
Sep 25, 2014
8.721
8.750
8.571
8.594
218,625
-0.11(-1.28%)
Sep 24, 2014
8.726
8.777
8.687
8.706
115,323
+0.02(+0.28%)
Sep 23, 2014
8.769
8.871
8.653
8.682
168,975
-0.06(-0.72%)
Sep 22, 2014
8.896
8.915
8.745
8.745
116,449
-0.18(-1.96%)
Sep 19, 2014
8.935
9.022
8.891
8.920
376,734
-0.11(-1.18%)
Sep 18, 2014
8.876
9.041
8.876
9.027
177,934
+0.14(+1.53%)
Sep 17, 2014
8.871
8.939
8.848
8.891
125,387
+0.02(+0.22%)
Sep 16, 2014
8.866
8.939
8.842
8.871
187,889
+0.00(+0.05%)
Sep 15, 2014
8.750
8.881
8.750
8.866
87,350
+0.08(+0.94%)
Sep 12, 2014
8.687
8.808
8.687
8.784
63,935
+0.06(+0.72%)
Sep 11, 2014
8.750
8.798
8.653
8.721
268,709
-0.12(-1.32%)
Sep 10, 2014
8.949
8.952
8.837
8.837
124,579
-0.11(-1.25%)
Sep 09, 2014
8.959
8.993
8.896
8.949
73,256
-0.00(-0.05%)
Sep 08, 2014
8.954
8.959
8.891
8.954
71,785
-0.01(-0.11%)
Sep 05, 2014
8.939
8.993
8.896
8.964
99,565
+0.02(+0.27%)
Sep 04, 2014
9.012
9.012
8.920
8.939
96,465
-0.05(-0.54%)
Sep 03, 2014
8.993
9.017
8.925
8.988
188,084
-0.00(-0.05%)
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.