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
Acorn International
(NY:
ATV
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Sep 29, 2017
6.986
7.138
6.971
6.971
1,921
+0.22(+3.31%)
Sep 28, 2017
7.299
7.299
6.325
6.748
24,345
-0.68(-9.21%)
Sep 27, 2017
7.161
7.432
7.161
7.432
1,245
+0.30(+4.27%)
Sep 26, 2017
7.304
7.698
6.948
7.128
15,559
-0.15(-2.09%)
Sep 25, 2017
7.499
7.594
7.128
7.280
11,940
-0.40(-5.26%)
Sep 22, 2017
7.969
8.221
7.618
7.684
10,378
-0.30(-3.75%)
Sep 21, 2017
7.984
8.668
7.746
7.984
21,453
+0.00(+0.00%)
Sep 20, 2017
7.608
7.984
7.218
7.984
20,933
+0.17(+2.12%)
Sep 19, 2017
7.865
7.865
7.299
7.818
30,121
+0.02(+0.19%)
Sep 18, 2017
7.351
8.060
7.351
7.803
33,545
+0.38(+5.19%)
Sep 15, 2017
7.128
7.418
7.128
7.418
24,149
+0.20(+2.83%)
Sep 14, 2017
7.128
7.214
7.128
7.214
631
+0.07(+0.93%)
Sep 13, 2017
7.261
7.361
7.147
7.147
7,626
+0.02(+0.27%)
Sep 12, 2017
7.299
7.423
7.033
7.128
17,851
-0.38(-5.06%)
Sep 11, 2017
7.247
7.827
7.068
7.508
67,509
+0.26(+3.60%)
Sep 08, 2017
7.114
7.247
7.081
7.247
13,514
+0.13(+1.76%)
Sep 07, 2017
6.895
7.192
6.781
7.121
19,715
+0.18(+2.64%)
Sep 06, 2017
7.024
7.024
6.938
6.938
2,287
-0.01(-0.08%)
Sep 05, 2017
6.838
7.035
6.776
6.943
7,695
-0.22(-3.04%)
Sep 01, 2017
7.161
7.214
7.161
7.161
7,895
+0.00(+0.00%)
Aug 31, 2017
7.009
7.177
6.425
7.161
44,106
+0.15(+2.17%)
Aug 30, 2017
7.304
7.413
6.853
7.009
6,622
-0.29(-3.91%)
Aug 29, 2017
7.242
7.508
7.242
7.294
8,680
-0.16(-2.17%)
Aug 28, 2017
7.318
7.456
7.209
7.456
13,272
+0.16(+2.21%)
Aug 25, 2017
7.109
7.294
6.938
7.294
9,661
+0.38(+5.43%)
Aug 24, 2017
6.819
6.919
6.819
6.919
2,129
-0.00(-0.07%)
Aug 23, 2017
7.009
7.366
6.924
6.924
17,554
-0.20(-2.87%)
Aug 22, 2017
6.957
7.128
6.871
7.128
12,945
+0.19(+2.74%)
Aug 21, 2017
6.415
7.028
6.415
6.938
25,491
+0.52(+8.15%)
Aug 18, 2017
6.354
6.558
6.297
6.415
16,234
+0.32(+5.30%)
Aug 17, 2017
6.700
7.385
6.092
6.092
35,801
-0.64(-9.45%)
Aug 16, 2017
6.496
6.796
6.411
6.728
22,398
+0.31(+4.87%)
Aug 15, 2017
6.643
6.643
6.149
6.415
5,437
+0.12(+1.89%)
Aug 14, 2017
6.059
6.540
6.059
6.297
15,485
+0.31(+5.16%)
Aug 11, 2017
5.945
6.083
5.945
5.988
16,060
+0.05(+0.80%)
Aug 10, 2017
6.016
6.088
5.793
5.940
3,853
-0.08(-1.39%)
Aug 09, 2017
5.631
6.024
5.631
6.024
2,493
+0.22(+3.73%)
Aug 08, 2017
5.912
6.011
5.631
5.807
16,085
-0.10(-1.77%)
Aug 07, 2017
4.695
6.395
4.610
5.912
122,611
+1.40(+31.09%)
Aug 04, 2017
4.583
4.719
4.434
4.510
4,231
-0.13(-2.77%)
Aug 03, 2017
4.514
4.638
4.514
4.638
3,901
+0.07(+1.56%)
Aug 02, 2017
4.709
4.721
4.548
4.567
21,405
-0.08(-1.74%)
Aug 01, 2017
4.538
4.648
4.477
4.648
16,792
+0.20(+4.49%)
Jul 31, 2017
4.548
4.695
4.443
4.448
13,446
-0.09(-1.89%)
Jul 28, 2017
4.567
4.751
4.514
4.533
25,388
-0.12(-2.65%)
Jul 27, 2017
4.486
4.686
4.486
4.657
9,604
+0.14(+3.16%)
Jul 26, 2017
4.629
4.648
4.514
4.514
10,685
-0.12(-2.55%)
Jul 25, 2017
4.762
5.061
4.514
4.632
13,482
-0.05(-1.13%)
Jul 24, 2017
4.743
4.743
4.633
4.686
1,746
-0.04(-0.91%)
Jul 21, 2017
4.657
4.733
4.514
4.728
8,733
+0.05(+1.12%)
Jul 20, 2017
4.681
4.800
4.676
4.676
9,040
-0.09(-1.80%)
Jul 19, 2017
4.705
4.809
4.657
4.762
5,115
+0.01(+0.20%)
Jul 18, 2017
4.795
4.853
4.643
4.752
12,116
-0.13(-2.64%)
Jul 17, 2017
4.985
5.051
4.833
4.881
14,900
-0.04(-0.86%)
Jul 14, 2017
4.733
4.994
4.700
4.923
7,396
+0.25(+5.28%)
Jul 13, 2017
4.671
4.740
4.614
4.676
15,147
+0.07(+1.44%)
Jul 12, 2017
4.752
4.752
4.499
4.610
21,186
-0.12(-2.63%)
Jul 11, 2017
4.676
4.734
4.676
4.734
744
+0.15(+3.23%)
Jul 10, 2017
4.728
4.743
4.586
4.586
7,483
-0.16(-3.35%)
Jul 07, 2017
4.667
4.795
4.667
4.745
2,272
+0.09(+1.88%)
Jul 06, 2017
4.514
4.659
4.505
4.657
7,262
-0.04(-0.91%)
Jul 05, 2017
4.752
4.752
4.650
4.700
6,464
-0.07(-1.40%)
Jul 03, 2017
4.895
4.918
4.757
4.766
5,511
-0.24(-4.84%)
Jun 30, 2017
4.990
5.056
4.828
5.009
11,708
-0.02(-0.38%)
Jun 29, 2017
4.990
5.156
4.990
5.028
28,242
+0.08(+1.54%)
Jun 28, 2017
5.465
5.465
4.945
4.952
33,416
-0.53(-9.71%)
Jun 27, 2017
5.893
5.893
5.473
5.484
7,203
-0.44(-7.38%)
Jun 26, 2017
6.106
6.106
5.921
5.921
1,228
-0.22(-3.58%)
Jun 23, 2017
6.118
6.141
6.141
6.141
321
-0.06(-1.00%)
Jun 22, 2017
6.149
6.203
6.149
6.203
1,016
-0.12(-1.87%)
Jun 20, 2017
6.321
202
+0.02(+0.40%)
Jun 19, 2017
6.316
6.316
6.116
6.297
10,856
-0.15(-2.29%)
Jun 16, 2017
6.415
6.938
5.907
6.444
19,391
-0.00(-0.03%)
Jun 15, 2017
6.534
6.534
6.446
6.446
1,403
-0.00(-0.05%)
Jun 14, 2017
6.643
6.662
6.449
6.449
13,490
-0.14(-2.10%)
Jun 13, 2017
6.639
6.639
6.587
6.587
1,759
-0.02(-0.35%)
Jun 12, 2017
6.577
6.617
6.558
6.610
4,191
+0.25(+3.88%)
Jun 09, 2017
6.220
6.363
6.220
6.363
4,320
+0.21(+3.48%)
Jun 08, 2017
6.344
6.344
6.149
6.149
13,375
-0.19(-3.07%)
Jun 07, 2017
6.510
6.510
6.274
6.344
10,717
-0.19(-2.91%)
Jun 06, 2017
6.406
6.534
6.399
6.534
14,101
+0.13(+2.00%)
Jun 05, 2017
6.273
6.415
6.178
6.406
14,974
+0.19(+3.10%)
Jun 02, 2017
6.278
6.278
6.209
6.213
11,397
+0.04(+0.58%)
Jun 01, 2017
6.272
6.272
6.135
6.178
1,660
+0.07(+1.17%)
May 31, 2017
6.268
6.268
6.106
6.106
7,270
-0.07(-1.08%)
May 30, 2017
5.954
6.254
5.954
6.173
12,937
+0.23(+3.89%)
May 26, 2017
5.997
5.999
5.940
5.942
3,387
+0.00(+0.03%)
May 25, 2017
5.935
6.023
5.855
5.940
14,061
+0.09(+1.46%)
May 24, 2017
5.859
5.859
5.855
5.855
1,193
+0.00(+0.08%)
May 23, 2017
5.684
5.850
5.679
5.850
12,476
+0.30(+5.39%)
May 22, 2017
5.607
5.750
5.550
5.550
11,794
-0.06(-1.12%)
May 19, 2017
5.550
5.622
5.474
5.613
1,487
-0.02(-0.32%)
May 18, 2017
5.693
5.693
5.631
5.631
833
-0.10(-1.79%)
May 17, 2017
5.951
5.951
5.707
5.734
9,951
-0.05(-0.86%)
May 16, 2017
5.703
6.168
5.703
5.783
24,300
+0.09(+1.52%)
May 15, 2017
5.470
5.703
5.470
5.697
26,792
+0.22(+3.93%)
May 12, 2017
5.512
5.512
5.384
5.482
9,193
+0.06(+1.19%)
May 11, 2017
5.446
5.496
5.368
5.417
6,041
-0.02(-0.35%)
May 10, 2017
5.208
5.465
5.208
5.436
15,157
+0.28(+5.49%)
May 09, 2017
4.966
5.479
4.966
5.154
13,267
+0.12(+2.41%)
May 08, 2017
5.013
5.032
4.933
5.032
7,960
+0.03(+0.57%)
May 05, 2017
5.032
5.037
5.004
5.004
2,060
-0.03(-0.57%)
May 04, 2017
5.066
5.085
4.994
5.032
4,738
+0.05(+0.91%)
May 03, 2017
4.980
5.089
4.980
4.987
2,411
+0.10(+1.99%)
May 02, 2017
4.990
4.990
4.885
4.890
6,024
-0.04(-0.87%)
May 01, 2017
5.018
5.070
4.933
4.933
2,790
+0.09(+1.76%)
Apr 28, 2017
4.861
4.885
4.776
4.847
3,259
+0.11(+2.41%)
Apr 27, 2017
4.662
4.833
4.662
4.733
21,577
+0.10(+2.26%)
Apr 26, 2017
4.586
4.629
4.510
4.629
2,116
+0.04(+0.83%)
Apr 25, 2017
4.381
4.591
4.381
4.591
9,162
+0.21(+4.70%)
Apr 24, 2017
4.372
4.476
4.253
4.384
14,425
+0.02(+0.41%)
Apr 21, 2017
4.472
4.472
4.366
4.366
1,500
-0.05(-1.04%)
Apr 20, 2017
4.395
4.412
4.395
4.412
2,613
-0.16(-3.48%)
Apr 19, 2017
4.396
4.571
4.351
4.571
3,846
+0.17(+3.88%)
Apr 17, 2017
4.400
12
-0.06(-1.28%)
Apr 13, 2017
4.457
4.457
4.457
4.457
639
+0.00(+0.00%)
Apr 12, 2017
4.524
4.524
4.457
4.457
1,092
-0.14(-3.10%)
Apr 11, 2017
4.476
4.600
4.476
4.600
1,060
+0.10(+2.30%)
Apr 10, 2017
4.633
4.633
4.497
4.497
3,116
-0.10(-2.25%)
Apr 07, 2017
4.305
4.785
4.305
4.600
12,788
+0.26(+6.11%)
Apr 06, 2017
4.286
4.335
4.253
4.335
1,069
+0.05(+1.14%)
Apr 05, 2017
4.282
4.286
4.215
4.286
1,384
+0.07(+1.69%)
Apr 04, 2017
4.215
4.215
4.215
4.215
465
+0.00(+0.00%)
Apr 03, 2017
4.291
4.294
4.215
4.215
3,484
-0.01(-0.34%)
Mar 31, 2017
4.275
4.275
4.229
4.229
944
-0.04(-0.89%)
Mar 30, 2017
4.267
4.267
4.267
4.267
429
-0.04(-0.92%)
Mar 29, 2017
4.307
4.307
4.307
4.307
380
-0.06(-1.37%)
Mar 28, 2017
4.367
4.367
4.367
4.367
393
-0.01(-0.22%)
Mar 27, 2017
4.301
4.377
4.277
4.377
3,568
-0.02(-0.44%)
Mar 24, 2017
4.358
4.686
4.348
4.396
10,864
+0.12(+2.90%)
Mar 23, 2017
4.272
4.272
4.272
4.272
218
+0.06(+1.35%)
Mar 22, 2017
4.215
4.215
4.215
4.215
237
-0.01(-0.34%)
Mar 21, 2017
4.229
4.278
4.229
4.229
1,266
+0.01(+0.34%)
Mar 20, 2017
4.215
4.215
4.215
4.215
1,824
-0.08(-1.83%)
Mar 17, 2017
4.348
4.372
4.215
4.294
13,423
-0.08(-1.73%)
Mar 16, 2017
4.553
4.553
4.369
4.369
16,809
-0.19(-4.26%)
Mar 15, 2017
4.564
4.564
4.563
4.563
814
-0.19(-3.98%)
Mar 14, 2017
4.895
4.895
4.726
4.752
6,929
+0.12(+2.56%)
Mar 13, 2017
4.419
4.633
4.296
4.633
12,224
+0.34(+7.85%)
Mar 10, 2017
4.258
4.296
4.251
4.296
2,396
+0.00(+0.00%)
Mar 09, 2017
4.386
4.386
4.191
4.296
5,925
-0.04(-0.99%)
Mar 08, 2017
4.277
4.443
4.277
4.339
10,889
+0.11(+2.70%)
Mar 07, 2017
4.220
4.277
4.125
4.225
6,977
+0.05(+1.14%)
Mar 06, 2017
4.201
4.201
4.134
4.177
7,112
+0.07(+1.74%)
Mar 03, 2017
4.016
4.182
4.016
4.106
5,709
+0.07(+1.64%)
Mar 02, 2017
4.011
4.160
3.935
4.040
9,583
+0.18(+4.56%)
Mar 01, 2017
3.721
3.901
3.721
3.863
8,842
+0.02(+0.62%)
Feb 28, 2017
4.115
4.115
3.807
3.840
18,394
-0.33(-7.87%)
Feb 27, 2017
4.263
4.263
4.131
4.168
13,629
-0.10(-2.23%)
Feb 24, 2017
4.305
4.381
4.201
4.263
3,667
+0.05(+1.24%)
Feb 23, 2017
4.268
4.268
4.210
4.210
932
-0.02(-0.45%)
Feb 21, 2017
4.229
170
-0.01(-0.22%)
Feb 17, 2017
4.239
4.239
4.239
0
-0.05(-1.12%)
Feb 16, 2017
4.039
4.287
3.909
4.287
61,995
+0.01(+0.35%)
Feb 15, 2017
4.462
4.462
4.272
4.272
7,823
-0.32(-7.03%)
Feb 14, 2017
4.752
4.752
4.567
4.595
6,797
-0.11(-2.37%)
Feb 13, 2017
4.747
4.752
4.650
4.707
19,124
-0.04(-0.75%)
Feb 10, 2017
5.056
5.056
4.586
4.743
35,211
-0.32(-6.29%)
Feb 09, 2017
5.541
5.607
5.033
5.061
27,339
-0.50(-9.01%)
Feb 08, 2017
4.106
5.869
4.106
5.562
55,899
+1.29(+30.06%)
Feb 07, 2017
4.006
4.386
3.992
4.277
14,984
+0.24(+5.88%)
Feb 06, 2017
4.039
4.070
3.999
4.039
8,358
+0.00(+0.01%)
Feb 03, 2017
4.049
4.203
4.006
4.039
18,351
-0.12(-2.98%)
Feb 02, 2017
4.039
4.244
3.954
4.163
17,202
+0.03(+0.70%)
Feb 01, 2017
4.120
4.259
4.039
4.134
16,089
-0.04(-1.03%)
Jan 31, 2017
4.310
4.362
4.177
4.177
4,221
-0.20(-4.56%)
Jan 30, 2017
4.225
4.434
4.225
4.377
4,909
+0.13(+3.14%)
Jan 27, 2017
4.244
4.244
4.244
4.244
233
-0.07(-1.54%)
Jan 26, 2017
4.210
4.361
4.210
4.310
6,984
+0.01(+0.28%)
Jan 25, 2017
4.282
4.298
4.182
4.298
9,698
+0.01(+0.28%)
Jan 24, 2017
4.277
4.438
4.132
4.286
9,656
-0.00(-0.11%)
Jan 23, 2017
4.274
4.569
4.274
4.291
13,644
+0.16(+3.79%)
Jan 20, 2017
4.481
4.481
4.054
4.134
19,408
-0.36(-7.94%)
Jan 19, 2017
4.586
4.586
4.467
4.491
13,261
+0.09(+2.08%)
Jan 18, 2017
4.386
4.399
4.386
4.399
2,771
+0.01(+0.30%)
Jan 17, 2017
4.329
4.395
4.329
4.386
2,462
+0.11(+2.56%)
Jan 13, 2017
4.277
4.277
4.277
0
+0.07(+1.60%)
Jan 12, 2017
4.049
4.209
4.049
4.209
5,536
+0.12(+3.00%)
Jan 11, 2017
4.087
4.087
4.082
4.087
1,864
+0.00(+0.01%)
Jan 10, 2017
4.076
4.087
4.068
4.086
4,917
+0.14(+3.48%)
Jan 09, 2017
3.925
4.039
3.918
3.949
12,920
-0.00(-0.12%)
Jan 06, 2017
3.920
3.954
3.867
3.954
2,678
+0.01(+0.30%)
Jan 05, 2017
4.001
4.001
3.927
3.942
4,261
+0.14(+3.56%)
Jan 04, 2017
3.716
3.992
3.716
3.806
10,938
+0.05(+1.39%)
Jan 03, 2017
3.764
3.764
3.578
3.754
3,871
-0.05(-1.25%)
Dec 30, 2016
3.802
3.802
3.802
0
-0.07(-1.84%)
Dec 29, 2016
3.802
3.873
3.697
3.873
17,152
+0.07(+1.87%)
Dec 28, 2016
3.716
3.802
3.716
3.802
12,748
+0.19(+5.12%)
Dec 27, 2016
3.574
3.802
3.405
3.616
16,281
+0.01(+0.26%)
Dec 23, 2016
3.607
3.607
3.607
0
-0.11(-3.00%)
Dec 22, 2016
3.764
3.764
3.664
3.719
12,583
+0.06(+1.62%)
Dec 21, 2016
3.640
3.659
3.588
3.659
14,905
+0.24(+7.09%)
Dec 20, 2016
3.146
3.507
3.146
3.417
33,985
+0.22(+6.99%)
Dec 19, 2016
2.994
3.231
2.968
3.193
45,643
+0.19(+6.33%)
Dec 16, 2016
2.999
3.038
2.994
3.003
4,667
+0.01(+0.48%)
Dec 15, 2016
3.041
3.041
2.889
2.989
12,846
-0.10(-3.23%)
Dec 14, 2016
3.056
3.103
2.932
3.089
6,115
+0.04(+1.27%)
Dec 13, 2016
3.213
3.217
2.984
3.050
10,136
+0.08(+2.53%)
Dec 12, 2016
3.578
3.593
2.846
2.975
54,146
-0.68(-18.60%)
Dec 09, 2016
3.493
3.659
3.493
3.654
13,398
+0.17(+4.91%)
Dec 08, 2016
3.374
3.523
3.374
3.483
2,525
+0.12(+3.47%)
Dec 07, 2016
3.379
3.383
3.358
3.366
12,051
-0.06(-1.61%)
Dec 06, 2016
3.483
3.483
3.293
3.421
8,150
-0.07(-1.95%)
Dec 05, 2016
3.517
3.536
3.479
3.490
8,621
+0.14(+4.16%)
Dec 02, 2016
3.740
3.740
3.331
3.350
14,995
-0.21(-6.00%)
Dec 01, 2016
3.802
3.995
3.564
3.564
6,540
-0.24(-6.25%)
Nov 29, 2016
3.802
111
+0.20(+5.59%)
Nov 28, 2016
3.707
3.783
3.600
3.600
3,943
+0.03(+0.75%)
Nov 25, 2016
3.982
3.982
3.574
3.574
5,281
-0.45(-11.19%)
Nov 23, 2016
4.024
4.024
4.024
0
-0.07(-1.77%)
Nov 22, 2016
4.092
4.096
4.058
4.096
2,510
+0.07(+1.78%)
Nov 21, 2016
4.082
4.083
4.025
4.025
1,917
+0.01(+0.29%)
Nov 18, 2016
3.958
4.071
3.958
4.013
3,356
-0.02(-0.53%)
Nov 17, 2016
3.930
4.035
3.840
4.035
14,540
+0.17(+4.30%)
Nov 16, 2016
3.792
3.992
3.792
3.868
11,538
+0.07(+1.89%)
Nov 15, 2016
3.749
3.850
3.635
3.797
9,275
-0.01(-0.26%)
Nov 14, 2016
3.787
3.852
3.718
3.806
8,905
+0.10(+2.82%)
Nov 11, 2016
3.621
3.805
3.621
3.702
4,398
+0.02(+0.57%)
Nov 10, 2016
3.550
3.693
3.550
3.681
3,720
+0.08(+2.28%)
Nov 09, 2016
3.469
3.599
3.418
3.599
7,596
+0.11(+3.04%)
Nov 08, 2016
3.396
3.536
3.396
3.493
24,917
+0.11(+3.23%)
Nov 07, 2016
3.616
3.616
3.383
3.383
12,232
-0.11(-3.13%)
Nov 04, 2016
3.621
3.669
3.479
3.493
6,159
-0.19(-5.04%)
Nov 03, 2016
3.740
3.740
3.508
3.678
12,844
+0.00(+0.00%)
Nov 02, 2016
3.802
3.802
3.664
3.678
10,128
+0.05(+1.31%)
Nov 01, 2016
3.968
3.968
3.631
3.631
9,134
-0.33(-8.28%)
Oct 31, 2016
3.958
3.964
3.925
3.958
3,884
-0.08(-2.00%)
Oct 28, 2016
4.305
4.305
3.913
4.039
15,908
-0.19(-4.49%)
Oct 27, 2016
4.163
4.372
3.802
4.229
59,689
+0.01(+0.23%)
Oct 26, 2016
4.115
4.229
4.115
4.220
1,087
+0.21(+5.30%)
Oct 25, 2016
4.168
4.229
4.007
4.007
12,790
-0.11(-2.63%)
Oct 24, 2016
4.229
4.229
4.101
4.115
11,306
-0.07(-1.70%)
Oct 21, 2016
4.092
4.187
4.011
4.187
1,868
+0.09(+2.20%)
Oct 20, 2016
4.220
4.220
4.058
4.096
11,315
-0.10(-2.49%)
Oct 19, 2016
3.920
4.229
3.802
4.201
34,599
+0.24(+6.12%)
Oct 18, 2016
4.087
4.087
3.826
3.958
24,425
-0.20(-4.80%)
Oct 17, 2016
4.391
4.396
4.139
4.158
20,048
-0.21(-4.89%)
Oct 14, 2016
4.400
4.548
4.348
4.372
14,458
-0.13(-2.85%)
Oct 13, 2016
4.572
4.700
4.282
4.500
16,426
-0.13(-2.77%)
Oct 12, 2016
4.557
4.938
4.557
4.629
5,332
-0.03(-0.71%)
Oct 11, 2016
4.823
4.942
4.557
4.662
23,374
-0.15(-3.16%)
Oct 10, 2016
5.032
5.032
4.814
4.814
15,862
-0.15(-2.97%)
Oct 07, 2016
4.895
4.985
4.895
4.961
19,475
-0.06(-1.14%)
Oct 06, 2016
4.795
5.018
4.576
5.018
7,241
+0.38(+8.09%)
Oct 05, 2016
5.280
5.280
4.643
4.643
8,103
-0.20(-4.22%)
Oct 04, 2016
4.928
4.928
4.624
4.847
31,154
-0.08(-1.64%)
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.