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
Agrofresh Solutions
(NQ:
AGFS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 2023
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, 2018
6.650
6.650
6.650
0
-0.08(-1.19%)
Aug 30, 2018
6.610
6.780
6.540
6.730
146,689
+0.14(+2.12%)
Aug 29, 2018
6.580
6.750
6.550
6.590
161,902
+0.03(+0.46%)
Aug 28, 2018
6.430
6.690
6.320
6.560
195,620
+0.08(+1.23%)
Aug 27, 2018
6.340
6.565
6.260
6.480
161,517
+0.14(+2.21%)
Aug 24, 2018
6.390
6.495
6.260
6.340
135,600
-0.04(-0.63%)
Aug 23, 2018
6.300
6.590
6.260
6.380
223,310
+0.08(+1.27%)
Aug 22, 2018
6.080
6.380
5.950
6.300
173,603
+0.17(+2.77%)
Aug 21, 2018
5.380
6.380
5.360
6.130
239,905
+0.77(+14.37%)
Aug 20, 2018
5.430
5.590
5.320
5.360
134,460
-0.07(-1.29%)
Aug 17, 2018
5.830
5.830
5.360
5.430
112,200
-0.40(-6.86%)
Aug 16, 2018
5.760
5.910
5.640
5.830
283,457
+0.02(+0.34%)
Aug 15, 2018
6.120
6.130
5.770
5.810
154,438
-0.30(-4.91%)
Aug 14, 2018
6.050
6.210
6.050
6.110
107,997
+0.10(+1.58%)
Aug 13, 2018
6.690
6.709
5.900
6.015
407,080
-0.69(-10.22%)
Aug 10, 2018
6.820
6.870
6.650
6.700
95,100
-0.16(-2.33%)
Aug 09, 2018
6.870
7.000
6.790
6.860
142,414
-0.11(-1.58%)
Aug 08, 2018
6.980
7.070
6.930
6.970
124,193
-0.02(-0.29%)
Aug 07, 2018
7.130
7.170
6.980
6.990
61,273
-0.11(-1.55%)
Aug 06, 2018
6.950
7.160
6.940
7.100
43,184
+0.14(+2.01%)
Aug 03, 2018
7.020
7.135
6.960
6.960
50,800
-0.05(-0.71%)
Aug 02, 2018
6.950
7.080
6.950
7.010
112,157
+0.03(+0.43%)
Aug 01, 2018
7.110
7.150
6.950
6.980
71,959
-0.13(-1.83%)
Jul 31, 2018
6.950
7.150
6.950
7.110
78,766
+0.18(+2.60%)
Jul 30, 2018
7.000
7.080
6.920
6.930
64,701
-0.08(-1.14%)
Jul 27, 2018
7.070
7.160
7.000
7.010
50,600
-0.08(-1.13%)
Jul 26, 2018
7.030
7.180
7.000
7.090
93,222
+0.07(+1.00%)
Jul 25, 2018
7.060
7.090
7.000
7.020
64,213
-0.03(-0.43%)
Jul 24, 2018
7.070
7.095
7.000
7.050
76,639
+0.01(+0.14%)
Jul 23, 2018
7.020
7.080
6.980
7.040
82,871
+0.01(+0.14%)
Jul 20, 2018
7.030
7.080
7.001
7.030
54,995
-0.02(-0.28%)
Jul 19, 2018
7.070
7.130
7.010
7.050
64,200
-0.05(-0.70%)
Jul 18, 2018
7.110
7.140
7.000
7.100
122,302
-0.02(-0.28%)
Jul 17, 2018
7.010
7.150
6.980
7.120
109,996
+0.12(+1.71%)
Jul 16, 2018
6.970
7.040
6.910
7.000
99,682
+0.05(+0.72%)
Jul 13, 2018
7.020
7.096
6.950
6.950
77,127
-0.07(-1.00%)
Jul 12, 2018
7.060
6.990
7.020
56,116
+0.07(+1.01%)
Jul 11, 2018
6.980
7.040
6.930
6.950
64,133
-0.04(-0.57%)
Jul 10, 2018
7.030
7.130
6.930
6.990
95,637
-0.02(-0.29%)
Jul 09, 2018
7.080
7.150
6.990
7.010
118,365
-0.07(-0.99%)
Jul 06, 2018
7.110
7.250
7.050
7.080
59,228
-0.04(-0.56%)
Jul 05, 2018
7.090
7.170
7.050
7.120
55,809
+0.04(+0.56%)
Jul 03, 2018
7.080
7.080
7.080
0
-0.04(-0.56%)
Jul 02, 2018
7.020
7.120
7.020
7.120
52,760
+0.11(+1.57%)
Jun 29, 2018
7.040
7.050
6.870
7.010
352,848
+0.01(+0.14%)
Jun 28, 2018
7.120
7.120
6.990
7.000
270,706
-0.10(-1.41%)
Jun 27, 2018
7.160
7.190
7.070
7.100
97,672
-0.06(-0.84%)
Jun 26, 2018
7.210
7.250
7.065
7.160
144,031
-0.05(-0.69%)
Jun 25, 2018
7.230
7.420
7.070
7.210
230,106
-0.11(-1.50%)
Jun 22, 2018
7.410
7.470
7.225
7.320
1,239,357
-0.08(-1.08%)
Jun 21, 2018
7.570
7.630
7.320
7.400
149,043
-0.16(-2.12%)
Jun 20, 2018
7.580
7.620
7.520
7.560
108,871
-0.02(-0.26%)
Jun 19, 2018
7.610
7.638
7.420
7.580
99,882
-0.05(-0.66%)
Jun 18, 2018
7.510
7.670
7.430
7.630
105,648
+0.12(+1.60%)
Jun 15, 2018
7.660
7.370
7.510
299,702
+0.00(+0.00%)
Jun 14, 2018
7.500
7.600
7.460
7.510
108,915
+0.02(+0.27%)
Jun 13, 2018
7.520
7.550
7.440
7.490
116,268
-0.01(-0.13%)
Jun 12, 2018
7.500
7.540
7.420
7.500
153,317
+0.00(+0.00%)
Jun 11, 2018
7.370
7.540
7.370
7.500
84,493
+0.14(+1.90%)
Jun 08, 2018
7.330
7.410
7.290
7.360
70,007
+0.03(+0.41%)
Jun 07, 2018
7.320
7.460
7.230
7.330
103,250
+0.05(+0.69%)
Jun 06, 2018
7.170
7.350
7.160
7.280
122,300
+0.09(+1.25%)
Jun 05, 2018
7.230
7.250
7.150
7.190
89,588
-0.02(-0.28%)
Jun 04, 2018
7.090
7.240
7.070
7.210
128,668
+0.12(+1.69%)
Jun 01, 2018
7.100
7.130
6.940
7.090
180,274
+0.02(+0.28%)
May 31, 2018
7.060
7.100
6.980
7.070
214,537
+0.01(+0.14%)
May 30, 2018
7.080
7.140
6.920
7.060
89,801
+0.02(+0.28%)
May 29, 2018
7.020
7.060
6.850
7.040
111,945
-0.02(-0.28%)
May 25, 2018
7.060
7.060
7.060
0
+0.06(+0.86%)
May 24, 2018
6.990
7.080
6.970
7.000
101,036
+0.00(+0.00%)
May 23, 2018
6.940
7.040
6.770
7.000
98,135
+0.03(+0.43%)
May 22, 2018
7.020
7.070
6.920
6.970
87,569
-0.07(-0.99%)
May 21, 2018
7.070
7.110
7.000
7.040
79,275
-0.01(-0.14%)
May 18, 2018
7.110
7.130
7.010
7.050
77,624
-0.04(-0.56%)
May 17, 2018
6.990
7.200
6.900
7.090
117,122
+0.12(+1.72%)
May 16, 2018
6.990
7.050
6.880
6.970
129,329
-0.05(-0.71%)
May 15, 2018
6.920
7.080
6.920
7.020
87,719
+0.07(+1.01%)
May 14, 2018
6.960
7.120
6.930
6.950
121,838
-0.03(-0.43%)
May 11, 2018
7.120
7.209
6.890
6.980
115,684
-0.11(-1.55%)
May 10, 2018
6.960
7.140
6.760
7.090
136,426
-0.06(-0.84%)
May 09, 2018
7.170
7.220
7.060
7.150
83,227
-0.03(-0.42%)
May 08, 2018
7.200
7.240
7.090
7.180
55,190
+0.01(+0.14%)
May 07, 2018
7.100
7.220
7.010
7.170
71,653
+0.06(+0.84%)
May 04, 2018
6.980
7.150
6.980
7.110
40,727
+0.09(+1.28%)
May 03, 2018
7.110
7.110
7.000
7.020
45,448
-0.07(-0.99%)
May 02, 2018
7.000
7.160
7.000
7.090
93,141
+0.06(+0.85%)
May 01, 2018
6.920
7.050
6.880
7.030
77,922
+0.11(+1.59%)
Apr 30, 2018
6.960
7.020
6.800
6.920
102,737
-0.02(-0.29%)
Apr 27, 2018
6.900
6.980
6.900
6.940
99,806
+0.02(+0.29%)
Apr 26, 2018
7.120
7.410
6.905
6.920
184,813
-0.20(-2.81%)
Apr 25, 2018
7.260
7.270
7.085
7.120
137,003
-0.15(-2.06%)
Apr 24, 2018
7.240
7.310
7.150
7.270
113,432
+0.05(+0.69%)
Apr 23, 2018
7.300
7.380
7.160
7.220
449,587
-0.08(-1.10%)
Apr 20, 2018
7.260
7.345
7.220
7.300
97,477
+0.03(+0.41%)
Apr 19, 2018
7.310
7.370
7.260
7.270
51,932
-0.04(-0.55%)
Apr 18, 2018
7.320
7.430
7.270
7.310
154,385
-0.03(-0.41%)
Apr 17, 2018
7.360
7.410
7.240
7.340
168,671
-0.01(-0.14%)
Apr 16, 2018
7.410
7.470
7.280
7.350
123,308
-0.01(-0.14%)
Apr 13, 2018
7.370
7.460
7.280
7.360
51,005
-0.01(-0.14%)
Apr 12, 2018
7.440
7.460
7.290
7.370
118,920
-0.03(-0.41%)
Apr 11, 2018
7.260
7.570
7.250
7.400
120,095
+0.10(+1.37%)
Apr 10, 2018
7.250
7.350
7.220
7.300
103,512
+0.05(+0.69%)
Apr 09, 2018
7.240
7.390
7.180
7.250
155,723
-0.01(-0.14%)
Apr 06, 2018
7.360
7.440
7.210
7.260
142,173
-0.12(-1.63%)
Apr 05, 2018
7.380
7.460
7.190
7.380
111,373
+0.02(+0.27%)
Apr 04, 2018
7.200
7.390
7.031
7.360
76,584
+0.08(+1.10%)
Apr 03, 2018
7.260
7.380
7.080
7.280
78,048
+0.02(+0.28%)
Apr 02, 2018
7.370
7.470
7.180
7.260
121,501
-0.09(-1.22%)
Mar 29, 2018
7.350
7.350
7.350
0
+0.05(+0.68%)
Mar 28, 2018
7.160
7.360
7.020
7.300
145,399
+0.15(+2.10%)
Mar 27, 2018
7.250
7.420
7.100
7.150
124,539
-0.07(-0.97%)
Mar 26, 2018
7.400
7.400
7.130
7.220
190,903
-0.07(-0.96%)
Mar 23, 2018
7.180
7.550
7.180
7.290
246,595
+0.15(+2.10%)
Mar 22, 2018
7.110
7.170
7.000
7.140
193,806
-0.03(-0.42%)
Mar 21, 2018
7.090
7.360
7.000
7.170
236,037
+0.09(+1.27%)
Mar 20, 2018
7.090
7.200
7.000
7.080
247,455
-0.01(-0.14%)
Mar 19, 2018
7.050
7.220
6.910
7.090
207,296
+0.08(+1.14%)
Mar 16, 2018
7.490
7.490
6.990
7.010
435,658
-0.49(-6.53%)
Mar 15, 2018
7.940
8.069
7.460
7.500
154,895
-0.42(-5.30%)
Mar 14, 2018
8.240
8.750
7.490
7.920
539,361
-0.05(-0.63%)
Mar 13, 2018
8.080
8.180
7.890
7.970
189,908
-0.11(-1.36%)
Mar 12, 2018
8.090
8.160
7.970
8.080
104,533
+0.01(+0.12%)
Mar 09, 2018
7.920
8.090
7.855
8.070
77,414
+0.22(+2.80%)
Mar 08, 2018
7.980
8.000
7.810
7.850
70,607
-0.10(-1.26%)
Mar 07, 2018
8.070
7.950
124,072
+0.00(+0.00%)
Mar 06, 2018
7.830
8.000
7.680
7.950
170,902
+0.13(+1.66%)
Mar 05, 2018
7.530
7.960
7.470
7.820
151,685
+0.28(+3.71%)
Mar 02, 2018
7.700
7.700
7.410
7.540
242,879
-0.21(-2.71%)
Mar 01, 2018
7.710
7.820
7.576
7.750
114,708
+0.01(+0.13%)
Feb 28, 2018
7.820
7.950
7.670
7.740
118,204
-0.07(-0.90%)
Feb 27, 2018
7.900
7.999
7.790
7.810
80,391
-0.11(-1.39%)
Feb 26, 2018
8.000
8.050
7.860
7.920
96,698
-0.05(-0.63%)
Feb 23, 2018
8.310
8.320
7.860
7.970
128,615
-0.27(-3.28%)
Feb 22, 2018
7.910
8.270
7.812
8.240
66,994
+0.32(+4.04%)
Feb 21, 2018
7.840
8.090
7.780
7.920
71,721
+0.11(+1.41%)
Feb 20, 2018
7.630
7.940
7.590
7.810
70,839
+0.12(+1.56%)
Feb 16, 2018
7.690
7.690
7.690
0
-0.02(-0.26%)
Feb 15, 2018
7.720
7.760
7.595
7.710
60,030
+0.05(+0.65%)
Feb 14, 2018
7.540
7.760
7.520
7.660
80,522
+0.08(+1.06%)
Feb 13, 2018
7.370
7.600
7.330
7.580
169,753
+0.17(+2.29%)
Feb 12, 2018
7.460
7.560
7.270
7.410
127,878
-0.02(-0.27%)
Feb 09, 2018
7.310
7.530
7.230
7.430
121,826
+0.18(+2.48%)
Feb 08, 2018
7.460
7.630
7.250
7.250
342,555
-0.22(-2.95%)
Feb 07, 2018
7.400
7.605
7.262
7.470
232,262
+0.07(+0.95%)
Feb 06, 2018
7.250
7.590
7.250
7.400
325,364
+0.06(+0.82%)
Feb 05, 2018
7.430
7.430
7.190
7.340
169,267
-0.14(-1.87%)
Feb 02, 2018
7.480
7.679
7.280
7.480
332,483
-0.07(-0.93%)
Feb 01, 2018
7.530
7.670
7.463
7.550
180,212
+0.01(+0.13%)
Jan 31, 2018
7.620
7.700
7.480
7.540
114,799
-0.06(-0.79%)
Jan 30, 2018
7.530
7.660
7.510
7.600
80,719
+0.03(+0.40%)
Jan 29, 2018
7.620
7.727
7.550
7.570
68,537
-0.18(-2.32%)
Jan 26, 2018
7.850
8.060
7.720
7.750
93,789
-0.05(-0.64%)
Jan 25, 2018
7.620
7.810
7.571
7.800
86,951
+0.21(+2.77%)
Jan 24, 2018
7.660
7.780
7.520
7.590
59,012
-0.05(-0.65%)
Jan 23, 2018
7.640
7.690
7.575
7.640
57,430
-0.02(-0.26%)
Jan 22, 2018
7.550
7.780
7.510
7.660
118,287
+0.10(+1.32%)
Jan 19, 2018
7.480
7.720
7.470
7.560
120,503
+0.06(+0.80%)
Jan 18, 2018
7.670
7.710
7.460
7.500
119,797
-0.19(-2.47%)
Jan 17, 2018
7.750
7.810
7.572
7.690
77,924
-0.01(-0.13%)
Jan 16, 2018
8.000
8.100
7.680
7.700
156,906
-0.22(-2.78%)
Jan 12, 2018
7.920
7.920
7.920
0
+0.15(+1.93%)
Jan 11, 2018
7.420
7.790
7.370
7.770
268,239
+0.37(+5.00%)
Jan 10, 2018
7.290
7.420
7.070
7.400
339,332
+0.10(+1.37%)
Jan 09, 2018
7.100
7.510
7.100
7.300
137,206
+0.17(+2.38%)
Jan 08, 2018
7.550
7.550
7.020
7.130
119,044
-0.24(-3.26%)
Jan 05, 2018
7.410
7.500
7.080
7.370
100,928
-0.01(-0.14%)
Jan 04, 2018
7.250
7.500
7.220
7.380
132,202
+0.16(+2.22%)
Jan 03, 2018
7.180
7.510
7.180
7.220
156,494
+0.04(+0.56%)
Jan 02, 2018
7.480
7.670
7.020
7.180
266,606
-0.22(-2.97%)
Dec 29, 2017
7.400
7.400
7.400
0
+0.07(+0.95%)
Dec 28, 2017
7.350
7.450
7.250
7.330
60,640
+0.00(+0.00%)
Dec 27, 2017
7.130
7.450
7.100
7.330
85,882
+0.19(+2.66%)
Dec 26, 2017
7.370
7.380
6.960
7.140
117,199
-0.23(-3.12%)
Dec 22, 2017
7.310
7.500
7.220
7.370
74,502
+0.09(+1.24%)
Dec 21, 2017
7.440
7.610
7.250
7.280
98,432
-0.15(-2.02%)
Dec 20, 2017
7.430
7.480
7.340
7.430
80,515
+0.04(+0.54%)
Dec 19, 2017
7.100
7.490
7.090
7.390
192,304
+0.28(+3.94%)
Dec 18, 2017
7.200
7.250
6.990
7.110
171,850
-0.05(-0.70%)
Dec 15, 2017
7.120
7.220
6.980
7.160
222,467
+0.03(+0.42%)
Dec 14, 2017
7.090
7.220
7.000
7.130
142,845
+0.07(+0.99%)
Dec 13, 2017
6.820
7.210
6.820
7.060
181,147
+0.24(+3.52%)
Dec 12, 2017
6.850
7.000
6.780
6.820
191,662
+0.00(+0.00%)
Dec 11, 2017
6.730
6.990
6.730
6.820
134,738
+0.00(+0.00%)
Dec 08, 2017
6.890
6.920
6.660
6.820
211,657
-0.01(-0.15%)
Dec 07, 2017
6.700
6.910
6.690
6.830
202,226
+0.16(+2.40%)
Dec 06, 2017
6.510
6.800
6.440
6.670
343,862
+0.21(+3.25%)
Dec 05, 2017
5.870
6.600
5.870
6.460
136,857
+0.57(+9.68%)
Dec 04, 2017
5.920
6.120
5.850
5.890
159,896
+0.05(+0.86%)
Dec 01, 2017
6.070
6.130
5.710
5.840
109,959
-0.24(-3.95%)
Nov 30, 2017
5.850
6.120
5.850
6.080
146,616
+0.24(+4.11%)
Nov 29, 2017
5.790
5.940
5.790
5.840
120,852
+0.05(+0.86%)
Nov 28, 2017
5.650
5.840
5.640
5.790
153,574
+0.17(+3.02%)
Nov 27, 2017
5.730
5.890
5.510
5.620
136,667
-0.10(-1.75%)
Nov 24, 2017
5.440
5.840
5.210
5.720
75,643
+0.31(+5.73%)
Nov 22, 2017
5.290
5.460
5.290
5.410
115,458
+0.14(+2.66%)
Nov 21, 2017
5.330
5.412
5.240
5.270
97,006
-0.03(-0.57%)
Nov 20, 2017
5.330
5.380
5.270
5.300
109,808
-0.02(-0.38%)
Nov 17, 2017
5.400
5.539
5.300
5.320
92,282
-0.12(-2.21%)
Nov 16, 2017
5.120
5.460
5.120
5.440
115,260
+0.32(+6.25%)
Nov 15, 2017
5.190
5.190
4.960
5.120
112,863
-0.13(-2.48%)
Nov 14, 2017
5.430
5.470
5.190
5.250
77,411
-0.17(-3.14%)
Nov 13, 2017
5.100
5.460
5.100
5.420
169,147
+0.31(+6.07%)
Nov 10, 2017
5.220
5.359
5.100
5.110
161,434
-0.10(-1.92%)
Nov 09, 2017
5.100
5.260
4.970
5.210
138,264
+0.11(+2.16%)
Nov 08, 2017
5.250
5.579
4.940
5.100
240,200
-0.16(-3.04%)
Nov 07, 2017
5.250
5.376
5.170
5.260
110,242
+0.00(+0.00%)
Nov 06, 2017
5.330
5.470
5.250
5.260
163,830
-0.12(-2.23%)
Nov 03, 2017
5.490
5.540
5.340
5.380
82,230
-0.14(-2.54%)
Nov 02, 2017
5.930
5.930
5.510
5.520
86,504
-0.42(-7.07%)
Nov 01, 2017
5.950
6.030
5.900
5.940
52,326
+0.04(+0.68%)
Oct 31, 2017
5.960
6.000
5.900
5.900
125,423
-0.03(-0.51%)
Oct 30, 2017
5.880
5.950
5.860
5.930
82,870
+0.05(+0.85%)
Oct 27, 2017
5.830
5.950
5.770
5.880
67,757
+0.02(+0.34%)
Oct 26, 2017
5.970
6.090
5.850
5.860
74,444
+0.02(+0.34%)
Oct 25, 2017
6.280
6.350
5.860
5.840
107,958
-0.48(-7.59%)
Oct 24, 2017
6.410
6.440
6.310
6.320
94,601
-0.07(-1.10%)
Oct 23, 2017
6.220
6.530
6.200
6.390
101,236
+0.12(+1.91%)
Oct 20, 2017
6.350
6.390
6.220
6.270
208,863
-0.07(-1.10%)
Oct 19, 2017
6.450
6.450
6.290
6.340
41,575
-0.16(-2.46%)
Oct 18, 2017
6.620
6.620
6.370
6.500
81,648
-0.16(-2.40%)
Oct 17, 2017
6.760
6.830
6.650
6.660
99,347
-0.14(-2.06%)
Oct 16, 2017
7.050
7.070
6.770
6.800
99,089
-0.23(-3.27%)
Oct 13, 2017
7.070
7.120
6.970
7.030
66,929
-0.01(-0.14%)
Oct 12, 2017
7.080
7.140
7.010
7.040
98,524
-0.07(-0.98%)
Oct 11, 2017
7.050
7.140
7.010
7.110
114,700
+0.09(+1.28%)
Oct 10, 2017
7.050
7.090
6.960
7.020
71,889
+0.00(+0.00%)
Oct 09, 2017
7.050
7.100
6.980
7.020
70,840
-0.04(-0.57%)
Oct 06, 2017
7.050
7.080
6.980
7.060
59,992
+0.01(+0.14%)
Oct 05, 2017
7.110
7.240
7.020
7.050
81,243
-0.06(-0.84%)
Oct 04, 2017
7.050
7.150
7.050
7.110
50,221
+0.05(+0.71%)
Oct 03, 2017
7.050
7.180
7.038
7.060
126,352
+0.04(+0.57%)
Oct 02, 2017
7.070
7.090
6.980
7.020
113,764
-0.01(-0.14%)
Sep 29, 2017
7.020
7.050
7.000
7.030
56,334
+0.00(+0.00%)
Sep 28, 2017
7.120
7.120
7.000
7.030
46,203
-0.09(-1.26%)
Sep 27, 2017
7.040
7.180
7.000
7.120
86,750
+0.08(+1.14%)
Sep 26, 2017
7.100
7.100
7.010
7.040
68,302
-0.04(-0.56%)
Sep 25, 2017
7.100
7.100
7.020
7.080
53,687
-0.02(-0.28%)
Sep 22, 2017
7.130
7.150
7.040
7.100
65,568
-0.03(-0.42%)
Sep 21, 2017
7.090
7.170
7.090
7.130
72,739
+0.00(+0.00%)
Sep 20, 2017
7.180
7.201
7.110
7.130
65,089
-0.05(-0.70%)
Sep 19, 2017
7.160
7.250
7.160
7.180
144,119
+0.02(+0.28%)
Sep 18, 2017
7.200
7.250
7.100
7.160
130,081
+0.00(+0.00%)
Sep 15, 2017
7.130
7.250
7.030
7.160
415,031
+0.03(+0.42%)
Sep 14, 2017
7.120
7.180
7.030
7.130
86,459
+0.03(+0.42%)
Sep 13, 2017
7.250
7.250
7.020
7.100
77,464
-0.12(-1.66%)
Sep 12, 2017
7.160
7.250
7.150
7.220
103,910
+0.10(+1.40%)
Sep 11, 2017
7.460
7.460
7.080
7.120
87,657
-0.05(-0.70%)
Sep 08, 2017
7.180
7.280
7.110
7.170
70,334
-0.05(-0.69%)
Sep 07, 2017
7.210
7.300
7.150
7.220
64,478
+0.03(+0.42%)
Sep 06, 2017
7.170
7.250
7.100
7.190
88,162
+0.04(+0.56%)
Sep 05, 2017
7.130
7.250
7.051
7.150
104,506
-0.01(-0.14%)
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.