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
Brightcove Inc
(NQ:
BCOV
)
2.090
-0.020 (-0.95%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 29, 2017
7.200
7.275
7.150
7.200
89,810
+0.00(+0.00%)
Sep 28, 2017
7.200
7.300
7.200
7.200
67,241
-0.02(-0.35%)
Sep 27, 2017
7.325
7.225
228,390
+0.07(+1.05%)
Sep 26, 2017
6.950
7.200
6.900
7.150
190,667
+0.20(+2.88%)
Sep 25, 2017
7.200
7.250
6.900
6.950
204,770
-0.30(-4.14%)
Sep 22, 2017
7.050
7.300
7.050
7.250
198,759
+0.20(+2.84%)
Sep 21, 2017
7.000
7.150
6.900
7.050
163,196
+0.05(+0.71%)
Sep 20, 2017
7.000
7.025
6.850
7.000
132,482
+0.00(+0.00%)
Sep 19, 2017
7.000
7.050
6.900
7.000
150,174
+0.00(+0.00%)
Sep 18, 2017
7.000
7.100
6.850
7.000
137,806
+0.00(+0.00%)
Sep 15, 2017
6.900
7.025
6.800
7.000
394,507
+0.10(+1.45%)
Sep 14, 2017
6.850
6.976
6.800
6.900
71,303
+0.00(+0.00%)
Sep 13, 2017
6.800
6.950
6.750
6.900
218,417
+0.05(+0.73%)
Sep 12, 2017
6.950
6.950
6.825
6.850
84,530
-0.05(-0.72%)
Sep 11, 2017
6.850
6.950
6.655
6.900
99,534
+0.10(+1.47%)
Sep 08, 2017
6.800
7.000
6.750
6.800
112,950
+0.00(+0.00%)
Sep 07, 2017
6.850
7.000
6.800
6.800
163,427
-0.05(-0.73%)
Sep 06, 2017
6.950
6.800
6.850
94,573
+0.00(+0.00%)
Sep 05, 2017
6.950
6.975
6.800
6.850
190,287
-0.15(-2.14%)
Sep 01, 2017
7.100
7.150
6.900
7.000
137,042
-0.05(-0.71%)
Aug 31, 2017
7.050
7.175
7.000
7.050
149,426
+0.00(+0.00%)
Aug 30, 2017
7.050
7.150
7.000
7.050
98,703
-0.05(-0.70%)
Aug 29, 2017
6.900
7.200
6.900
7.100
212,039
+0.15(+2.16%)
Aug 28, 2017
7.050
7.050
6.950
6.950
46,635
-0.10(-1.42%)
Aug 25, 2017
6.900
7.100
6.900
7.050
87,992
+0.15(+2.17%)
Aug 24, 2017
6.850
7.000
6.800
6.900
100,889
+0.10(+1.47%)
Aug 23, 2017
6.750
6.850
6.700
6.800
165,285
+0.00(+0.00%)
Aug 22, 2017
6.750
6.900
6.750
6.800
136,675
+0.05(+0.74%)
Aug 21, 2017
6.750
6.850
6.700
6.750
144,635
+0.00(+0.00%)
Aug 18, 2017
6.700
6.800
6.650
6.750
196,139
-0.05(-0.74%)
Aug 17, 2017
6.950
7.100
6.700
6.800
284,958
-0.15(-2.16%)
Aug 16, 2017
6.950
7.150
6.900
6.950
994,810
+0.00(+0.00%)
Aug 15, 2017
6.950
7.000
6.850
6.950
156,733
+0.00(+0.00%)
Aug 14, 2017
6.950
7.050
6.900
6.950
269,107
+0.00(+0.00%)
Aug 11, 2017
6.950
7.050
6.850
6.950
254,366
-0.05(-0.71%)
Aug 10, 2017
6.950
7.050
6.800
7.000
247,228
+0.00(+0.00%)
Aug 09, 2017
6.800
7.000
6.700
7.000
194,619
+0.15(+2.19%)
Aug 08, 2017
6.750
6.900
6.800
6.850
279,272
+0.05(+0.74%)
Aug 07, 2017
6.900
6.900
6.725
6.800
177,186
-0.05(-0.73%)
Aug 04, 2017
6.900
6.975
6.800
6.850
218,985
-0.05(-0.72%)
Aug 03, 2017
6.900
6.954
6.800
6.900
123,738
+0.05(+0.73%)
Aug 02, 2017
6.850
6.900
6.700
6.850
314,923
-0.05(-0.72%)
Aug 01, 2017
6.750
7.000
6.600
6.900
193,694
+0.20(+2.99%)
Jul 31, 2017
6.550
6.800
6.500
6.700
449,397
+0.20(+3.08%)
Jul 28, 2017
6.400
6.525
6.350
6.500
321,287
+0.10(+1.56%)
Jul 27, 2017
6.800
6.854
6.300
6.400
663,545
-0.60(-8.57%)
Jul 26, 2017
6.850
7.150
6.850
7.000
271,431
+0.15(+2.19%)
Jul 25, 2017
6.800
6.900
6.750
6.850
221,220
+0.07(+1.11%)
Jul 24, 2017
6.600
6.850
6.600
6.775
139,481
+0.18(+2.65%)
Jul 21, 2017
6.800
6.900
6.575
6.600
446,880
-0.15(-2.22%)
Jul 20, 2017
6.750
6.450
6.750
187,840
+0.25(+3.85%)
Jul 19, 2017
6.500
6.550
6.425
6.500
82,795
+0.05(+0.78%)
Jul 18, 2017
6.400
6.500
6.300
6.450
142,883
+0.00(+0.00%)
Jul 17, 2017
6.450
6.550
6.350
6.450
127,852
-0.05(-0.77%)
Jul 14, 2017
6.450
6.667
6.450
6.500
165,768
+0.00(+0.00%)
Jul 13, 2017
6.500
6.550
6.350
6.500
98,237
+0.05(+0.78%)
Jul 12, 2017
6.400
6.650
6.400
6.450
129,742
+0.10(+1.57%)
Jul 11, 2017
6.300
6.450
6.200
6.350
123,518
+0.10(+1.60%)
Jul 10, 2017
6.350
6.350
6.200
6.250
129,119
-0.05(-0.79%)
Jul 07, 2017
6.200
6.350
6.150
6.300
209,958
+0.15(+2.44%)
Jul 06, 2017
6.300
6.300
6.100
6.150
292,382
-0.15(-2.38%)
Jul 05, 2017
6.250
6.350
6.100
6.300
303,517
+0.05(+0.80%)
Jul 03, 2017
6.200
6.300
6.100
6.250
119,934
+0.05(+0.81%)
Jun 30, 2017
6.250
6.350
6.125
6.200
175,808
+0.00(+0.00%)
Jun 29, 2017
6.300
6.400
6.150
6.200
244,844
-0.15(-2.36%)
Jun 28, 2017
6.050
6.400
6.000
6.350
195,844
+0.30(+4.96%)
Jun 27, 2017
6.100
6.250
6.000
6.050
277,806
-0.05(-0.82%)
Jun 26, 2017
6.150
6.250
5.975
6.100
488,098
+0.00(+0.00%)
Jun 23, 2017
6.050
6.150
6.050
6.100
654,236
-0.03(-0.41%)
Jun 22, 2017
6.150
6.250
6.000
6.125
212,272
+0.03(+0.41%)
Jun 21, 2017
6.250
6.350
6.050
6.100
267,175
-0.15(-2.40%)
Jun 20, 2017
6.350
6.425
6.150
6.250
177,536
-0.15(-2.34%)
Jun 19, 2017
6.300
6.450
6.050
6.400
209,064
+0.15(+2.40%)
Jun 16, 2017
6.200
6.300
6.150
6.250
409,232
-0.05(-0.79%)
Jun 15, 2017
6.350
6.400
6.200
6.300
153,468
-0.10(-1.56%)
Jun 14, 2017
6.350
6.450
6.175
6.400
278,090
+0.05(+0.79%)
Jun 13, 2017
6.450
6.475
6.250
6.350
376,161
-0.10(-1.55%)
Jun 12, 2017
6.150
6.500
6.000
6.450
639,528
+0.30(+4.88%)
Jun 09, 2017
6.300
6.350
6.100
6.150
327,647
-0.10(-1.60%)
Jun 08, 2017
6.350
6.350
6.100
6.250
245,259
-0.10(-1.57%)
Jun 07, 2017
6.250
6.350
6.100
6.350
172,181
+0.15(+2.42%)
Jun 06, 2017
6.150
6.350
6.100
6.200
462,080
+0.00(+0.00%)
Jun 05, 2017
6.200
6.250
6.050
6.200
470,547
+0.00(+0.00%)
Jun 02, 2017
6.050
6.300
6.050
6.200
217,607
+0.15(+2.48%)
Jun 01, 2017
6.000
6.150
5.950
6.050
194,256
+0.10(+1.68%)
May 31, 2017
6.000
6.050
5.950
5.950
759,101
-0.05(-0.83%)
May 30, 2017
6.200
6.350
5.950
6.000
718,010
-0.25(-4.00%)
May 26, 2017
6.000
6.250
6.000
6.250
148,942
+0.25(+4.17%)
May 25, 2017
6.050
6.200
5.950
6.000
551,378
-0.05(-0.83%)
May 24, 2017
6.100
6.250
6.000
6.050
1,669,722
-0.05(-0.82%)
May 23, 2017
6.300
6.400
6.050
6.100
393,287
-0.15(-2.40%)
May 22, 2017
6.000
6.350
6.000
6.250
225,437
+0.25(+4.17%)
May 19, 2017
6.000
6.100
5.950
6.000
168,417
+0.00(+0.00%)
May 18, 2017
5.900
6.050
5.850
6.000
262,466
+0.10(+1.69%)
May 17, 2017
5.900
5.983
5.825
5.900
362,636
+0.00(+0.00%)
May 16, 2017
6.050
6.200
5.900
5.900
550,584
-0.15(-2.48%)
May 15, 2017
5.900
6.200
5.900
6.050
294,329
+0.15(+2.54%)
May 12, 2017
5.900
5.975
5.800
5.900
281,350
-0.05(-0.84%)
May 11, 2017
5.950
6.000
5.825
5.950
280,137
+0.05(+0.85%)
May 10, 2017
5.850
5.950
5.850
5.900
289,077
+0.05(+0.85%)
May 09, 2017
5.900
5.950
5.800
5.850
426,045
-0.05(-0.85%)
May 08, 2017
6.100
6.100
5.650
5.900
727,569
-0.12(-2.07%)
May 05, 2017
5.600
6.350
5.400
6.025
5,207,199
-2.67(-30.75%)
May 04, 2017
8.500
8.700
8.300
8.700
151,629
+0.25(+2.96%)
May 03, 2017
8.550
8.700
8.250
8.450
73,097
-0.10(-1.17%)
May 02, 2017
8.600
8.750
8.550
8.550
99,745
-0.05(-0.58%)
May 01, 2017
8.700
8.850
8.500
8.600
175,116
-0.10(-1.15%)
Apr 28, 2017
8.700
8.800
8.550
8.700
101,314
+0.00(+0.00%)
Apr 27, 2017
8.800
8.850
8.650
8.700
56,420
-0.10(-1.14%)
Apr 26, 2017
8.600
8.900
8.600
8.800
90,426
+0.15(+1.73%)
Apr 25, 2017
8.600
8.900
8.450
8.650
169,801
+0.10(+1.17%)
Apr 24, 2017
8.400
8.650
8.350
8.550
118,252
+0.10(+1.18%)
Apr 21, 2017
8.400
8.600
8.400
8.450
70,291
+0.00(+0.00%)
Apr 20, 2017
8.450
8.700
8.400
8.450
79,779
+0.00(+0.00%)
Apr 19, 2017
8.300
8.575
8.250
8.450
193,752
+0.15(+1.81%)
Apr 18, 2017
8.400
8.450
7.950
8.300
129,559
-0.15(-1.78%)
Apr 17, 2017
8.200
8.450
8.200
8.450
61,356
+0.25(+3.05%)
Apr 13, 2017
8.250
8.400
8.100
8.200
134,697
-0.10(-1.20%)
Apr 12, 2017
8.650
8.650
8.250
8.300
122,937
-0.40(-4.60%)
Apr 11, 2017
8.200
8.750
8.150
8.700
154,190
+0.50(+6.10%)
Apr 10, 2017
8.400
8.650
8.150
8.200
129,448
-0.25(-2.96%)
Apr 07, 2017
8.200
8.550
8.200
8.450
182,500
+0.20(+2.42%)
Apr 06, 2017
8.500
8.500
8.200
8.250
212,311
-0.25(-2.94%)
Apr 05, 2017
8.300
8.550
8.225
8.500
251,256
+0.20(+2.41%)
Apr 04, 2017
8.500
8.600
8.200
8.300
117,128
-0.25(-2.92%)
Apr 03, 2017
8.950
9.000
8.450
8.550
128,962
-0.35(-3.93%)
Mar 31, 2017
8.650
8.975
8.525
8.900
343,805
+0.20(+2.30%)
Mar 30, 2017
8.550
8.800
8.550
8.700
101,547
+0.10(+1.16%)
Mar 29, 2017
8.800
8.850
8.525
8.600
216,791
-0.20(-2.27%)
Mar 28, 2017
8.800
8.900
8.575
8.800
147,821
-0.05(-0.56%)
Mar 27, 2017
8.900
9.000
8.550
8.850
280,873
-0.20(-2.21%)
Mar 24, 2017
8.050
9.300
8.050
9.050
593,333
+1.05(+13.13%)
Mar 23, 2017
7.900
8.150
7.900
8.000
151,595
+0.10(+1.27%)
Mar 22, 2017
8.100
8.200
7.850
7.900
181,660
-0.25(-3.07%)
Mar 21, 2017
8.600
8.800
8.000
8.150
259,024
-0.40(-4.68%)
Mar 20, 2017
9.000
9.000
8.400
8.550
236,263
-0.45(-5.00%)
Mar 17, 2017
8.350
9.300
8.350
9.000
426,809
+0.60(+7.14%)
Mar 16, 2017
8.300
8.400
8.275
8.400
103,654
+0.15(+1.82%)
Mar 15, 2017
8.300
8.350
8.150
8.250
207,192
-0.05(-0.60%)
Mar 14, 2017
8.350
8.350
8.100
8.300
129,544
-0.05(-0.60%)
Mar 13, 2017
8.100
8.425
8.100
8.350
136,229
+0.20(+2.45%)
Mar 10, 2017
8.150
8.200
8.050
8.150
151,440
+0.00(+0.00%)
Mar 09, 2017
8.250
8.275
8.100
8.150
136,697
-0.05(-0.61%)
Mar 08, 2017
8.350
8.400
8.150
8.200
149,013
-0.10(-1.20%)
Mar 07, 2017
8.150
8.400
8.150
8.300
118,221
+0.10(+1.22%)
Mar 06, 2017
8.350
8.350
8.150
8.200
240,632
-0.15(-1.80%)
Mar 03, 2017
8.250
8.400
8.200
8.350
213,148
+0.10(+1.21%)
Mar 02, 2017
8.450
8.500
8.200
8.250
206,902
-0.25(-2.94%)
Mar 01, 2017
8.600
8.600
8.250
8.500
207,034
+0.10(+1.19%)
Feb 28, 2017
8.200
8.525
8.050
8.400
302,095
+0.20(+2.44%)
Feb 27, 2017
8.150
8.200
8.050
8.200
174,926
+0.05(+0.61%)
Feb 24, 2017
8.050
8.200
7.950
8.150
212,194
+0.05(+0.62%)
Feb 23, 2017
8.050
8.250
7.950
8.100
196,276
+0.05(+0.62%)
Feb 22, 2017
8.000
8.200
7.850
8.050
238,247
+0.00(+0.00%)
Feb 21, 2017
8.100
8.200
7.900
8.050
525,630
+0.00(+0.00%)
Feb 17, 2017
8.050
8.050
8.050
0
+0.45(+5.92%)
Feb 16, 2017
7.150
7.700
7.050
7.600
284,919
+0.50(+7.04%)
Feb 15, 2017
6.950
7.150
6.950
7.100
219,680
+0.10(+1.43%)
Feb 14, 2017
7.000
7.100
6.950
7.000
239,118
-0.05(-0.71%)
Feb 13, 2017
7.100
7.350
6.900
7.050
273,533
-0.05(-0.70%)
Feb 10, 2017
7.000
7.200
7.000
7.100
143,927
+0.10(+1.43%)
Feb 09, 2017
7.000
7.100
6.875
7.000
207,537
+0.00(+0.00%)
Feb 08, 2017
7.000
7.075
6.775
7.000
298,971
-0.05(-0.71%)
Feb 07, 2017
7.000
7.200
6.975
7.050
146,142
+0.10(+1.44%)
Feb 06, 2017
7.000
7.100
6.900
6.950
167,156
-0.05(-0.71%)
Feb 03, 2017
7.100
7.150
6.925
7.000
230,112
+0.00(+0.00%)
Feb 02, 2017
7.100
7.250
7.000
7.000
182,150
-0.10(-1.41%)
Feb 01, 2017
7.200
7.350
7.075
7.100
143,968
-0.10(-1.39%)
Jan 31, 2017
7.250
7.450
7.150
7.200
287,418
-0.10(-1.37%)
Jan 30, 2017
7.550
7.550
7.250
7.300
184,542
-0.30(-3.95%)
Jan 27, 2017
7.450
7.700
7.400
7.600
98,205
+0.15(+2.01%)
Jan 26, 2017
7.850
7.850
7.367
7.450
138,348
-0.40(-5.10%)
Jan 25, 2017
7.900
8.005
7.750
7.850
190,142
+0.05(+0.64%)
Jan 24, 2017
7.750
7.950
7.750
7.800
196,405
+0.10(+1.30%)
Jan 23, 2017
7.800
7.950
7.650
7.700
101,342
-0.10(-1.28%)
Jan 20, 2017
7.650
7.900
7.625
7.800
204,375
+0.25(+3.31%)
Jan 19, 2017
7.650
7.750
7.450
7.550
156,776
-0.15(-1.95%)
Jan 18, 2017
7.800
7.850
7.550
7.700
192,897
-0.05(-0.65%)
Jan 17, 2017
7.950
8.000
7.650
7.750
284,043
-0.20(-2.52%)
Jan 13, 2017
7.950
7.950
7.950
0
+0.00(+0.00%)
Jan 12, 2017
8.050
8.150
7.850
7.950
101,563
-0.10(-1.24%)
Jan 11, 2017
8.050
8.200
7.900
8.050
325,906
+0.00(+0.00%)
Jan 10, 2017
8.200
8.350
8.050
8.050
101,861
-0.15(-1.83%)
Jan 09, 2017
8.100
8.250
7.975
8.200
157,555
+0.10(+1.23%)
Jan 06, 2017
8.150
8.150
8.000
8.100
168,682
-0.05(-0.61%)
Jan 05, 2017
8.200
8.350
7.945
8.150
220,720
-0.05(-0.61%)
Jan 04, 2017
8.400
8.450
8.150
8.200
319,750
-0.10(-1.20%)
Jan 03, 2017
8.150
8.430
8.100
8.300
197,407
+0.25(+3.11%)
Dec 30, 2016
8.050
8.050
8.050
0
-0.20(-2.42%)
Dec 29, 2016
8.350
8.450
8.175
8.250
261,685
-0.05(-0.60%)
Dec 28, 2016
8.200
8.400
8.075
8.300
291,849
+0.10(+1.22%)
Dec 27, 2016
7.950
8.250
7.950
8.200
137,992
+0.20(+2.50%)
Dec 23, 2016
8.000
8.000
8.000
0
-0.05(-0.62%)
Dec 22, 2016
8.100
8.100
7.890
8.050
240,542
+0.00(+0.00%)
Dec 21, 2016
8.050
8.200
8.000
8.050
178,491
-0.05(-0.62%)
Dec 20, 2016
8.250
8.350
8.050
8.100
362,170
-0.20(-2.41%)
Dec 19, 2016
8.050
8.450
7.955
8.300
244,554
+0.20(+2.47%)
Dec 16, 2016
8.100
8.375
8.050
8.100
539,859
-0.10(-1.22%)
Dec 15, 2016
8.050
8.200
7.950
8.200
284,168
+0.20(+2.50%)
Dec 14, 2016
8.050
8.200
7.950
8.000
502,348
-0.05(-0.62%)
Dec 13, 2016
8.050
8.150
7.900
8.050
332,317
+0.05(+0.63%)
Dec 12, 2016
8.150
8.250
7.950
8.000
172,205
-0.15(-1.84%)
Dec 09, 2016
7.900
8.300
7.900
8.150
298,927
+0.20(+2.52%)
Dec 08, 2016
7.600
8.050
7.600
7.950
535,453
+0.30(+3.92%)
Dec 07, 2016
7.850
7.900
7.600
7.650
349,643
-0.25(-3.16%)
Dec 06, 2016
7.950
8.050
7.750
7.900
291,064
+0.00(+0.00%)
Dec 05, 2016
7.950
8.100
7.825
7.900
273,928
+0.00(+0.00%)
Dec 02, 2016
7.950
8.200
7.750
7.900
351,461
+0.00(+0.00%)
Dec 01, 2016
8.350
8.400
7.795
7.900
403,871
-0.40(-4.82%)
Nov 30, 2016
8.350
8.400
8.190
8.300
416,031
+0.05(+0.61%)
Nov 29, 2016
8.450
8.500
8.050
8.250
475,029
-0.20(-2.37%)
Nov 28, 2016
8.550
8.700
8.400
8.450
280,353
-0.10(-1.17%)
Nov 25, 2016
8.450
8.550
8.350
8.550
165,394
+0.20(+2.40%)
Nov 23, 2016
8.350
8.350
8.350
0
+0.10(+1.21%)
Nov 22, 2016
8.150
8.375
7.710
8.250
417,764
+0.15(+1.85%)
Nov 21, 2016
8.200
8.450
7.950
8.100
623,230
-0.10(-1.22%)
Nov 18, 2016
8.400
8.450
8.100
8.200
571,340
-0.20(-2.38%)
Nov 17, 2016
8.450
8.525
8.250
8.400
491,646
-0.10(-1.18%)
Nov 16, 2016
8.350
8.675
8.200
8.500
442,262
+0.15(+1.80%)
Nov 15, 2016
8.250
8.350
8.200
8.350
376,562
+0.15(+1.83%)
Nov 14, 2016
8.900
8.900
8.150
8.200
497,194
-0.65(-7.34%)
Nov 11, 2016
8.600
8.900
8.450
8.850
437,576
+0.30(+3.51%)
Nov 10, 2016
8.800
8.950
8.400
8.550
330,857
-0.15(-1.72%)
Nov 09, 2016
8.450
8.700
8.250
8.700
385,502
+0.10(+1.16%)
Nov 08, 2016
8.600
8.700
8.550
8.600
355,761
+0.00(+0.00%)
Nov 07, 2016
8.750
8.800
8.550
8.600
531,926
+0.00(+0.00%)
Nov 04, 2016
8.350
8.650
8.100
8.600
1,038,629
+0.10(+1.18%)
Nov 03, 2016
9.650
10.01
8.450
8.500
1,767,280
-2.20(-20.56%)
Nov 02, 2016
10.90
10.95
10.60
10.70
717,999
-0.25(-2.28%)
Nov 01, 2016
11.05
11.45
10.90
10.95
408,173
-0.20(-1.79%)
Oct 31, 2016
11.30
11.50
10.90
11.15
539,583
-0.20(-1.76%)
Oct 28, 2016
11.57
11.74
11.34
11.35
187,198
-0.25(-2.16%)
Oct 27, 2016
12.00
12.00
11.51
11.60
196,244
-0.31(-2.60%)
Oct 26, 2016
12.41
12.55
11.91
11.91
229,507
-0.61(-4.87%)
Oct 25, 2016
12.69
12.70
12.43
12.52
217,910
-0.17(-1.34%)
Oct 24, 2016
12.80
12.97
12.65
12.69
232,087
-0.03(-0.24%)
Oct 21, 2016
12.74
12.80
12.69
12.72
167,276
-0.09(-0.70%)
Oct 20, 2016
12.90
12.93
12.74
12.81
142,449
-0.11(-0.85%)
Oct 19, 2016
12.63
12.98
12.61
12.92
135,705
+0.26(+2.05%)
Oct 18, 2016
12.73
12.77
12.35
12.66
152,633
+0.13(+1.04%)
Oct 17, 2016
12.60
12.71
12.49
12.53
120,416
-0.03(-0.24%)
Oct 14, 2016
12.62
12.73
12.45
12.56
176,684
+0.02(+0.16%)
Oct 13, 2016
12.35
12.87
12.15
12.54
879,113
+0.05(+0.40%)
Oct 12, 2016
12.60
12.65
12.11
12.49
139,180
-0.10(-0.79%)
Oct 11, 2016
13.18
13.19
12.46
12.59
192,757
-0.57(-4.33%)
Oct 10, 2016
12.67
13.23
12.67
13.16
202,219
+0.51(+4.03%)
Oct 07, 2016
12.89
13.00
12.53
12.65
161,875
-0.27(-2.09%)
Oct 06, 2016
13.23
13.23
12.86
12.92
240,786
-0.37(-2.78%)
Oct 05, 2016
13.60
13.80
13.17
13.29
389,693
-0.31(-2.28%)
Oct 04, 2016
13.30
13.62
13.20
13.60
499,809
+0.31(+2.33%)
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.