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
Dice Holdings
(NY:
DHX
)
2.070
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2017
1.850
2.000
1.850
1.950
195,551
+0.10(+5.41%)
Aug 30, 2017
1.850
1.925
1.850
1.850
148,712
+0.00(+0.00%)
Aug 29, 2017
2.000
2.000
1.850
1.850
164,156
-0.15(-7.50%)
Aug 28, 2017
2.000
2.000
1.900
2.000
150,983
+0.00(+0.00%)
Aug 25, 2017
1.800
2.000
1.800
2.000
193,481
+0.20(+11.11%)
Aug 24, 2017
1.800
1.850
1.750
1.800
281,767
+0.00(+0.00%)
Aug 23, 2017
1.850
1.900
1.750
1.800
168,116
-0.05(-2.70%)
Aug 22, 2017
1.950
2.000
1.750
1.850
241,590
-0.10(-5.13%)
Aug 21, 2017
1.950
2.000
1.900
1.950
156,334
-0.05(-2.50%)
Aug 18, 2017
1.900
2.000
1.825
2.000
271,438
+0.05(+2.56%)
Aug 17, 2017
1.750
2.050
1.750
1.950
417,632
+0.15(+8.33%)
Aug 16, 2017
1.950
1.950
1.750
1.800
486,675
-0.10(-5.26%)
Aug 15, 2017
2.150
2.200
1.900
1.900
329,484
-0.20(-9.52%)
Aug 14, 2017
2.100
2.250
2.100
2.100
380,183
+0.00(+0.00%)
Aug 11, 2017
2.000
2.150
1.950
2.100
334,214
+0.00(+0.00%)
Aug 10, 2017
2.250
2.300
2.100
2.100
374,064
-0.20(-8.70%)
Aug 09, 2017
2.400
2.400
2.250
2.300
239,378
-0.10(-4.17%)
Aug 08, 2017
2.300
2.450
2.250
2.400
204,571
+0.10(+4.35%)
Aug 07, 2017
2.350
2.350
2.250
2.300
160,139
+0.00(+0.00%)
Aug 04, 2017
2.300
2.400
2.300
2.300
263,467
+0.00(+0.00%)
Aug 03, 2017
2.300
2.425
2.250
2.300
348,378
+0.00(+0.00%)
Aug 02, 2017
2.250
2.350
2.200
2.300
244,656
+0.10(+4.55%)
Aug 01, 2017
2.200
2.300
2.200
2.200
490,761
+0.00(+0.00%)
Jul 31, 2017
2.450
2.500
2.150
2.200
375,121
-0.20(-8.33%)
Jul 28, 2017
2.600
2.600
2.400
2.400
252,129
-0.25(-9.43%)
Jul 27, 2017
2.750
2.750
2.600
2.650
128,927
-0.05(-1.85%)
Jul 26, 2017
2.750
2.750
2.650
2.700
284,168
-0.05(-1.82%)
Jul 25, 2017
2.650
2.750
2.650
2.750
196,368
+0.10(+3.77%)
Jul 24, 2017
2.650
2.700
2.550
2.650
288,047
+0.00(+0.00%)
Jul 21, 2017
2.700
2.750
2.600
2.650
512,101
+0.05(+1.92%)
Jul 20, 2017
2.750
2.750
2.550
2.600
216,522
-0.10(-3.70%)
Jul 19, 2017
2.750
2.875
2.700
2.700
155,719
-0.10(-3.57%)
Jul 18, 2017
2.700
2.800
2.700
2.800
151,526
+0.05(+1.82%)
Jul 17, 2017
2.750
2.750
2.700
2.750
180,380
+0.00(+0.00%)
Jul 14, 2017
2.750
2.800
2.700
2.750
170,838
-0.05(-1.79%)
Jul 13, 2017
2.800
2.800
2.700
2.800
173,417
-0.05(-1.75%)
Jul 12, 2017
2.650
2.850
2.650
2.850
318,525
+0.20(+7.55%)
Jul 11, 2017
2.500
2.700
2.500
2.650
318,822
+0.15(+6.00%)
Jul 10, 2017
2.600
2.650
2.400
2.500
299,409
-0.05(-1.96%)
Jul 07, 2017
2.600
2.600
2.500
2.550
157,892
-0.05(-1.92%)
Jul 06, 2017
2.650
2.650
2.550
2.600
158,315
-0.05(-1.89%)
Jul 05, 2017
2.750
2.775
2.650
2.650
198,072
-0.10(-3.64%)
Jul 03, 2017
2.850
2.850
2.750
2.750
165,255
-0.10(-3.51%)
Jun 30, 2017
2.900
2.900
2.800
2.850
112,509
+0.00(+0.00%)
Jun 29, 2017
2.850
2.900
2.850
2.850
106,126
+0.00(+0.00%)
Jun 28, 2017
2.850
2.900
2.800
2.850
178,319
+0.00(+0.00%)
Jun 27, 2017
2.850
2.850
2.800
2.850
449,076
+0.00(+0.00%)
Jun 26, 2017
3.050
3.050
2.850
2.850
183,764
-0.10(-3.39%)
Jun 23, 2017
2.750
3.000
2.650
2.950
1,384,333
+0.25(+9.26%)
Jun 22, 2017
2.700
2.800
2.650
2.700
176,068
+0.05(+1.89%)
Jun 21, 2017
2.700
2.750
2.600
2.650
237,132
-0.05(-1.85%)
Jun 20, 2017
2.800
2.850
2.600
2.700
448,251
-0.05(-1.82%)
Jun 19, 2017
2.600
2.750
2.500
2.750
418,152
+0.20(+7.84%)
Jun 16, 2017
2.650
2.650
2.500
2.550
1,369,253
-0.15(-5.56%)
Jun 15, 2017
2.600
2.700
2.550
2.700
236,437
+0.10(+3.85%)
Jun 14, 2017
2.600
2.750
2.525
2.600
572,464
+0.00(+0.00%)
Jun 13, 2017
2.800
2.800
2.600
2.600
281,444
-0.15(-5.45%)
Jun 12, 2017
2.700
2.800
2.650
2.750
328,032
+0.05(+1.85%)
Jun 09, 2017
2.750
2.825
2.650
2.700
355,646
-0.10(-3.57%)
Jun 08, 2017
2.750
2.850
2.675
2.800
287,227
+0.05(+1.82%)
Jun 07, 2017
2.700
2.750
2.675
2.750
254,835
+0.05(+1.85%)
Jun 06, 2017
2.700
2.725
2.600
2.700
425,657
+0.00(+0.00%)
Jun 05, 2017
2.800
2.950
2.650
2.700
329,113
-0.10(-3.57%)
Jun 02, 2017
2.950
3.000
2.800
2.800
340,119
-0.15(-5.08%)
Jun 01, 2017
2.900
3.000
2.850
2.950
180,478
+0.10(+3.51%)
May 31, 2017
2.750
2.950
2.750
2.850
627,534
+0.15(+5.56%)
May 30, 2017
2.850
2.850
2.650
2.700
366,063
-0.10(-3.57%)
May 26, 2017
2.850
2.900
2.750
2.800
351,505
+0.00(+0.00%)
May 25, 2017
3.000
3.050
2.800
2.800
416,619
-0.20(-6.67%)
May 24, 2017
2.850
3.050
2.850
3.000
434,263
+0.15(+5.26%)
May 23, 2017
2.900
2.950
2.800
2.850
339,487
-0.05(-1.72%)
May 22, 2017
2.800
2.900
2.800
2.900
468,883
+0.10(+3.57%)
May 19, 2017
3.100
3.150
2.800
2.800
636,944
-0.30(-9.68%)
May 18, 2017
3.100
3.150
3.050
3.100
316,388
+0.00(+0.00%)
May 17, 2017
3.100
3.150
3.000
3.100
655,580
+0.00(+0.00%)
May 16, 2017
3.200
3.250
3.125
3.100
558,666
-0.10(-3.13%)
May 15, 2017
3.250
3.300
3.150
3.200
618,756
-0.10(-3.03%)
May 12, 2017
3.400
3.450
3.250
3.300
344,958
-0.05(-1.49%)
May 11, 2017
3.450
3.500
3.350
3.350
326,891
-0.05(-1.47%)
May 10, 2017
3.500
3.600
3.300
3.400
668,319
-0.15(-4.23%)
May 09, 2017
3.600
3.650
3.500
3.550
435,959
-0.05(-1.39%)
May 08, 2017
3.400
3.600
3.400
3.600
631,857
+0.15(+4.35%)
May 05, 2017
3.550
3.550
3.375
3.450
880,548
-0.05(-1.43%)
May 04, 2017
3.500
3.550
3.450
3.500
825,782
+0.00(+0.00%)
May 03, 2017
3.100
3.700
3.100
3.500
909,005
+0.05(+1.45%)
May 02, 2017
3.600
3.650
3.450
3.450
927,464
-0.15(-4.17%)
May 01, 2017
3.900
3.900
3.600
3.600
309,639
-0.25(-6.49%)
Apr 28, 2017
3.800
3.950
3.750
3.850
403,534
+0.05(+1.32%)
Apr 27, 2017
3.900
3.950
3.800
3.800
412,492
-0.05(-1.30%)
Apr 26, 2017
3.800
3.900
3.800
3.850
291,609
+0.05(+1.32%)
Apr 25, 2017
3.650
3.850
3.650
3.800
482,086
+0.10(+2.70%)
Apr 24, 2017
3.600
3.700
3.600
3.700
514,845
+0.10(+2.78%)
Apr 21, 2017
3.900
3.925
3.600
3.600
722,347
-0.30(-7.69%)
Apr 20, 2017
4.000
4.025
3.850
3.900
238,909
-0.10(-2.50%)
Apr 19, 2017
4.000
4.050
3.950
4.000
386,171
+0.00(+0.00%)
Apr 18, 2017
4.000
4.050
3.950
4.000
355,703
+0.00(+0.00%)
Apr 17, 2017
4.050
4.100
3.950
4.000
240,940
-0.10(-2.44%)
Apr 13, 2017
4.000
4.100
3.950
4.100
414,639
+0.15(+3.80%)
Apr 12, 2017
4.600
4.600
3.950
3.950
844,214
-0.75(-15.96%)
Apr 11, 2017
4.450
4.700
4.428
4.700
198,253
+0.30(+6.82%)
Apr 10, 2017
4.550
4.650
4.400
4.400
195,081
-0.10(-2.22%)
Apr 07, 2017
4.250
4.650
4.250
4.500
234,287
+0.25(+5.88%)
Apr 06, 2017
4.400
4.450
4.150
4.250
487,865
-0.15(-3.41%)
Apr 05, 2017
4.100
4.575
4.050
4.400
414,852
+0.35(+8.64%)
Apr 04, 2017
4.050
4.100
3.950
4.050
355,140
+0.00(+0.00%)
Apr 03, 2017
3.950
4.200
3.900
4.050
453,205
+0.10(+2.53%)
Mar 31, 2017
4.200
4.200
3.900
3.950
455,344
-0.20(-4.82%)
Mar 30, 2017
4.350
4.450
4.100
4.150
429,047
-0.15(-3.49%)
Mar 29, 2017
3.950
4.350
3.950
4.300
453,914
+0.35(+8.86%)
Mar 28, 2017
3.950
4.050
3.925
3.950
315,464
-0.04(-1.00%)
Mar 27, 2017
4.100
4.350
3.950
3.990
607,186
-0.26(-6.12%)
Mar 24, 2017
4.200
4.300
4.050
4.250
531,571
+0.10(+2.41%)
Mar 23, 2017
4.250
4.350
4.150
4.150
294,163
-0.10(-2.35%)
Mar 22, 2017
4.250
4.350
4.150
4.250
279,979
-0.05(-1.16%)
Mar 21, 2017
4.450
4.500
4.200
4.300
310,744
-0.15(-3.37%)
Mar 20, 2017
4.600
4.700
4.200
4.450
601,625
-0.10(-2.20%)
Mar 17, 2017
4.750
4.750
4.500
4.550
1,312,548
-0.10(-2.15%)
Mar 16, 2017
4.550
4.750
4.550
4.650
424,673
+0.15(+3.33%)
Mar 15, 2017
4.650
4.700
4.450
4.500
325,809
-0.15(-3.23%)
Mar 14, 2017
4.550
4.650
4.450
4.650
138,430
+0.10(+2.20%)
Mar 13, 2017
4.600
4.650
4.475
4.550
219,145
-0.05(-1.09%)
Mar 10, 2017
4.650
4.750
4.500
4.600
234,459
+0.00(+0.00%)
Mar 09, 2017
4.400
4.650
4.350
4.600
213,698
+0.15(+3.37%)
Mar 08, 2017
4.600
4.600
4.450
4.450
181,538
-0.15(-3.26%)
Mar 07, 2017
4.500
4.750
4.450
4.600
173,422
+0.00(+0.00%)
Mar 06, 2017
5.050
5.100
4.550
4.600
326,621
-0.50(-9.80%)
Mar 03, 2017
5.050
5.200
5.000
5.100
257,198
+0.05(+0.99%)
Mar 02, 2017
5.100
5.100
5.000
5.050
84,225
-0.05(-0.98%)
Mar 01, 2017
5.100
5.200
4.950
5.100
242,730
+0.15(+3.03%)
Feb 28, 2017
5.000
5.025
4.900
4.950
172,323
-0.05(-1.00%)
Feb 27, 2017
4.950
5.050
4.950
5.000
204,202
+0.05(+1.01%)
Feb 24, 2017
4.900
5.050
4.875
4.950
318,037
-0.05(-1.00%)
Feb 23, 2017
5.450
5.450
4.950
5.000
184,588
-0.45(-8.26%)
Feb 22, 2017
5.400
5.450
5.300
5.450
160,877
+0.05(+0.93%)
Feb 21, 2017
5.400
5.450
5.250
5.400
199,912
+0.00(+0.00%)
Feb 17, 2017
5.400
5.400
5.400
0
+0.20(+3.85%)
Feb 16, 2017
5.200
5.300
5.100
5.200
154,579
+0.00(+0.00%)
Feb 15, 2017
5.000
5.200
4.900
5.200
199,418
+0.15(+2.97%)
Feb 14, 2017
4.750
5.150
4.750
5.050
215,242
+0.30(+6.32%)
Feb 13, 2017
4.800
4.904
4.600
4.750
311,088
-0.10(-2.06%)
Feb 10, 2017
5.100
5.200
4.800
4.850
194,043
-0.35(-6.73%)
Feb 09, 2017
5.400
5.450
5.100
5.200
291,955
-0.15(-2.80%)
Feb 08, 2017
5.350
5.350
5.100
5.350
187,723
+0.00(+0.00%)
Feb 07, 2017
5.800
5.900
5.300
5.350
312,228
-0.05(-0.93%)
Feb 06, 2017
5.650
5.650
5.200
5.400
230,299
-0.25(-4.42%)
Feb 03, 2017
5.600
5.700
5.500
5.650
122,190
+0.15(+2.73%)
Feb 02, 2017
5.600
5.650
5.450
5.500
102,845
-0.10(-1.79%)
Feb 01, 2017
5.750
5.850
5.525
5.600
116,611
-0.10(-1.75%)
Jan 31, 2017
5.550
5.750
5.500
5.700
216,836
+0.15(+2.70%)
Jan 30, 2017
5.600
5.600
5.423
5.550
138,700
-0.10(-1.77%)
Jan 27, 2017
5.850
6.050
5.575
5.650
174,780
-0.25(-4.24%)
Jan 26, 2017
6.050
6.050
5.800
5.900
64,561
-0.10(-1.67%)
Jan 25, 2017
5.850
6.100
5.750
6.000
99,736
+0.25(+4.35%)
Jan 24, 2017
5.700
5.850
5.300
5.750
301,651
+0.05(+0.88%)
Jan 23, 2017
5.800
5.900
5.600
5.700
152,359
-0.05(-0.87%)
Jan 20, 2017
5.600
5.900
5.600
5.750
194,775
+0.15(+2.68%)
Jan 19, 2017
5.950
5.950
5.600
5.600
154,153
-0.30(-5.08%)
Jan 18, 2017
6.200
6.200
5.750
5.900
186,705
-0.25(-4.07%)
Jan 17, 2017
5.800
6.300
5.800
6.150
231,672
+0.30(+5.13%)
Jan 13, 2017
5.850
5.850
5.850
0
+0.00(+0.00%)
Jan 12, 2017
6.000
6.050
5.750
5.850
102,658
-0.15(-2.50%)
Jan 11, 2017
6.000
6.025
5.900
6.000
167,191
+0.00(+0.00%)
Jan 10, 2017
6.100
6.200
5.950
6.000
182,478
-0.05(-0.83%)
Jan 09, 2017
6.100
6.150
5.900
6.050
161,260
+0.05(+0.83%)
Jan 06, 2017
6.150
6.175
5.850
6.000
239,240
-0.15(-2.44%)
Jan 05, 2017
6.450
6.450
6.100
6.150
146,307
-0.30(-4.65%)
Jan 04, 2017
6.300
6.500
6.150
6.450
197,051
+0.20(+3.20%)
Jan 03, 2017
6.350
6.350
6.050
6.250
143,224
+0.00(+0.00%)
Dec 30, 2016
6.250
6.250
6.250
0
-0.15(-2.34%)
Dec 29, 2016
6.300
6.400
6.200
6.400
84,259
+0.10(+1.59%)
Dec 28, 2016
6.500
6.500
6.200
6.300
76,272
-0.15(-2.33%)
Dec 27, 2016
6.200
6.450
6.150
6.450
102,976
+0.20(+3.20%)
Dec 23, 2016
6.250
6.250
6.250
0
-0.05(-0.79%)
Dec 22, 2016
6.650
6.700
6.250
6.300
105,254
-0.35(-5.26%)
Dec 21, 2016
6.450
6.750
6.350
6.650
180,844
+0.25(+3.91%)
Dec 20, 2016
6.650
6.650
6.350
6.400
167,209
-0.15(-2.29%)
Dec 19, 2016
6.450
6.750
6.450
6.550
170,969
+0.05(+0.77%)
Dec 16, 2016
6.650
6.750
6.350
6.500
795,408
-0.20(-2.99%)
Dec 15, 2016
6.300
6.700
6.300
6.700
233,593
+0.35(+5.51%)
Dec 14, 2016
6.500
6.550
6.250
6.350
236,081
-0.15(-2.31%)
Dec 13, 2016
6.350
6.800
6.350
6.500
450,580
+0.20(+3.17%)
Dec 12, 2016
6.250
6.400
6.112
6.300
414,506
+0.05(+0.80%)
Dec 09, 2016
6.200
6.425
6.050
6.250
391,365
+0.05(+0.81%)
Dec 08, 2016
6.150
6.350
6.100
6.200
464,096
+0.10(+1.64%)
Dec 07, 2016
6.150
6.350
6.100
6.100
359,174
-0.05(-0.81%)
Dec 06, 2016
6.100
6.300
6.100
6.150
337,249
-0.05(-0.81%)
Dec 05, 2016
6.100
6.225
6.075
6.200
512,481
+0.20(+3.33%)
Dec 02, 2016
6.050
6.150
5.950
6.000
162,516
-0.05(-0.83%)
Dec 01, 2016
6.150
6.350
6.013
6.050
198,583
-0.05(-0.82%)
Nov 30, 2016
6.350
6.400
6.075
6.100
129,355
-0.15(-2.40%)
Nov 29, 2016
6.400
6.400
6.150
6.250
267,311
-0.10(-1.57%)
Nov 28, 2016
6.600
6.600
6.300
6.350
175,577
-0.25(-3.79%)
Nov 25, 2016
6.500
6.600
6.375
6.600
68,236
+0.15(+2.33%)
Nov 23, 2016
6.450
6.450
6.450
0
-0.10(-1.53%)
Nov 22, 2016
6.100
6.550
6.100
6.550
172,468
+0.40(+6.50%)
Nov 21, 2016
6.100
6.350
6.050
6.150
262,421
+0.10(+1.65%)
Nov 18, 2016
6.200
6.250
5.950
6.050
269,281
-0.15(-2.42%)
Nov 17, 2016
6.250
6.425
6.200
6.200
180,152
-0.05(-0.80%)
Nov 16, 2016
6.150
6.300
6.100
6.250
192,154
+0.10(+1.63%)
Nov 15, 2016
5.900
6.200
5.850
6.150
176,696
+0.20(+3.36%)
Nov 14, 2016
6.600
6.650
5.900
5.950
352,826
-0.55(-8.46%)
Nov 11, 2016
5.800
6.650
5.800
6.500
492,030
+0.75(+13.04%)
Nov 10, 2016
6.000
6.100
5.700
5.750
381,969
-0.20(-3.36%)
Nov 09, 2016
5.500
6.000
5.400
5.950
301,424
+0.35(+6.25%)
Nov 08, 2016
5.500
5.600
5.350
5.600
120,641
+0.10(+1.82%)
Nov 07, 2016
5.150
5.550
5.125
5.500
265,073
+0.35(+6.80%)
Nov 04, 2016
5.250
5.475
5.100
5.150
364,414
-0.10(-1.90%)
Nov 03, 2016
5.600
5.650
5.200
5.250
205,092
-0.40(-7.08%)
Nov 02, 2016
5.600
5.850
5.600
5.650
250,813
-0.05(-0.88%)
Nov 01, 2016
5.550
5.800
4.950
5.700
572,978
+0.00(+0.00%)
Oct 31, 2016
5.450
5.700
5.400
5.700
529,816
+0.35(+6.54%)
Oct 28, 2016
5.600
5.663
5.275
5.350
181,797
-0.30(-5.31%)
Oct 27, 2016
5.750
5.775
5.500
5.650
306,745
-0.10(-1.74%)
Oct 26, 2016
5.850
6.000
5.700
5.750
327,273
-0.10(-1.71%)
Oct 25, 2016
6.050
6.100
5.850
5.850
237,227
-0.20(-3.31%)
Oct 24, 2016
6.000
6.150
5.950
6.050
348,582
+0.05(+0.83%)
Oct 21, 2016
5.600
6.050
5.600
6.000
319,610
+0.21(+3.63%)
Oct 20, 2016
6.000
6.000
5.700
5.790
301,616
-0.21(-3.50%)
Oct 19, 2016
6.110
6.300
5.800
6.000
423,848
-0.15(-2.44%)
Oct 18, 2016
6.400
6.500
6.000
6.150
469,460
-0.20(-3.15%)
Oct 17, 2016
7.750
7.750
6.275
6.350
709,183
-1.50(-19.11%)
Oct 14, 2016
8.100
8.100
7.800
7.850
227,212
-0.15(-1.88%)
Oct 13, 2016
8.000
8.350
7.850
8.000
181,155
+0.00(+0.00%)
Oct 12, 2016
7.950
8.150
7.950
8.000
123,062
+0.05(+0.63%)
Oct 11, 2016
8.250
8.300
7.900
7.950
167,523
-0.35(-4.22%)
Oct 10, 2016
8.350
8.400
8.250
8.300
111,276
+0.07(+0.85%)
Oct 07, 2016
8.340
8.430
8.230
8.230
168,756
-0.09(-1.08%)
Oct 06, 2016
8.310
8.330
8.200
8.320
231,203
-0.03(-0.36%)
Oct 05, 2016
8.150
8.410
8.120
8.350
272,726
+0.25(+3.09%)
Oct 04, 2016
7.990
8.110
7.985
8.100
158,926
+0.13(+1.63%)
Oct 03, 2016
7.820
7.970
7.790
7.970
251,765
+0.08(+1.01%)
Sep 30, 2016
7.770
7.910
7.680
7.890
241,769
+0.19(+2.47%)
Sep 29, 2016
7.940
7.940
7.685
7.700
280,036
-0.21(-2.65%)
Sep 28, 2016
7.790
7.945
7.780
7.910
233,673
+0.13(+1.67%)
Sep 27, 2016
7.740
7.800
7.690
7.780
226,467
+0.06(+0.78%)
Sep 26, 2016
7.930
7.970
7.710
7.720
180,961
-0.30(-3.74%)
Sep 23, 2016
8.000
8.080
7.910
8.020
229,221
-0.07(-0.87%)
Sep 22, 2016
7.850
8.100
7.780
8.090
271,888
+0.32(+4.12%)
Sep 21, 2016
7.800
8.100
7.640
7.770
261,314
+0.07(+0.91%)
Sep 20, 2016
7.790
7.790
7.660
7.700
230,433
+0.00(+0.00%)
Sep 19, 2016
7.600
7.760
7.590
7.700
267,572
+0.07(+0.92%)
Sep 16, 2016
7.510
7.665
7.430
7.630
1,444,615
+0.13(+1.73%)
Sep 15, 2016
7.550
7.610
7.470
7.500
282,854
+0.00(+0.00%)
Sep 14, 2016
7.610
7.695
7.490
7.500
249,000
-0.08(-1.06%)
Sep 13, 2016
7.850
7.880
7.550
7.580
345,976
-0.33(-4.17%)
Sep 12, 2016
7.680
7.920
7.650
7.910
247,195
+0.15(+1.93%)
Sep 09, 2016
8.030
8.050
7.750
7.760
234,883
-0.30(-3.72%)
Sep 08, 2016
7.960
8.070
7.880
8.060
154,315
+0.12(+1.51%)
Sep 07, 2016
7.930
8.100
7.850
7.940
261,073
-0.04(-0.50%)
Sep 06, 2016
7.940
8.055
7.910
7.980
261,191
-0.02(-0.25%)
Sep 02, 2016
7.860
8.000
8.000
8.000
227,700
+0.19(+2.43%)
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.