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
ION Geophysical Corp
(NY:
IO
)
0.3450
UNCHANGED
Last Price
Updated: 4:10 PM EDT, May 18, 2022
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 (%)
Jan 31, 2017
5.800
5.800
5.650
5.800
77,104
+0.10(+1.75%)
Jan 30, 2017
5.700
5.850
5.600
5.700
105,919
-0.15(-2.56%)
Jan 27, 2017
6.000
6.150
5.850
5.850
69,778
-0.15(-2.50%)
Jan 26, 2017
6.150
6.300
6.000
6.000
117,287
-0.04(-0.66%)
Jan 25, 2017
5.650
6.150
5.650
6.040
246,869
+0.39(+6.90%)
Jan 24, 2017
5.750
5.750
5.650
5.650
82,989
-0.05(-0.88%)
Jan 23, 2017
5.750
5.750
5.650
5.700
44,888
+0.05(+0.88%)
Jan 20, 2017
5.700
5.736
5.600
5.650
54,333
+0.00(+0.00%)
Jan 19, 2017
5.650
5.800
5.650
5.650
30,014
+0.00(+0.00%)
Jan 18, 2017
5.750
5.800
5.600
5.650
105,794
-0.05(-0.88%)
Jan 17, 2017
5.650
5.950
5.500
5.700
118,122
+0.00(+0.00%)
Jan 13, 2017
5.700
5.700
5.700
0
+0.10(+1.79%)
Jan 12, 2017
5.750
5.848
5.500
5.600
85,435
-0.10(-1.75%)
Jan 11, 2017
5.750
5.850
5.389
5.700
120,824
-0.05(-0.87%)
Jan 10, 2017
5.650
5.800
5.600
5.750
131,543
+0.10(+1.77%)
Jan 09, 2017
5.700
5.850
5.650
5.650
179,411
-0.10(-1.74%)
Jan 06, 2017
5.750
5.950
5.650
5.750
178,045
-0.05(-0.86%)
Jan 05, 2017
5.750
5.950
5.750
5.800
116,375
+0.05(+0.87%)
Jan 04, 2017
5.550
6.000
5.550
5.750
205,861
+0.15(+2.68%)
Jan 03, 2017
6.100
6.100
5.550
5.600
263,314
-0.40(-6.67%)
Dec 30, 2016
6.000
6.000
6.000
0
+0.05(+0.84%)
Dec 29, 2016
6.100
6.250
5.800
5.950
191,597
-0.25(-4.03%)
Dec 28, 2016
6.600
6.675
6.000
6.200
238,299
-0.45(-6.77%)
Dec 27, 2016
6.700
6.950
6.600
6.650
88,720
-0.05(-0.75%)
Dec 23, 2016
6.700
6.700
6.700
0
-0.10(-1.47%)
Dec 22, 2016
6.600
6.950
6.500
6.800
113,472
+0.15(+2.26%)
Dec 21, 2016
7.000
7.050
6.350
6.650
220,705
-0.40(-5.67%)
Dec 20, 2016
7.100
7.200
6.950
7.050
102,363
-0.10(-1.40%)
Dec 19, 2016
7.050
7.300
7.000
7.150
90,094
+0.10(+1.42%)
Dec 16, 2016
7.300
7.350
7.050
7.050
115,478
-0.25(-3.42%)
Dec 15, 2016
7.250
7.500
7.200
7.300
77,701
-0.05(-0.68%)
Dec 14, 2016
7.450
7.600
7.250
7.350
84,477
-0.20(-2.65%)
Dec 13, 2016
7.750
7.900
7.400
7.550
80,252
-0.20(-2.58%)
Dec 12, 2016
8.250
8.400
7.600
7.750
105,639
-0.15(-1.90%)
Dec 09, 2016
7.650
8.050
7.450
7.900
98,669
+0.20(+2.60%)
Dec 08, 2016
7.750
7.750
7.400
7.700
85,094
+0.05(+0.65%)
Dec 07, 2016
7.600
7.750
7.450
7.650
53,708
+0.05(+0.66%)
Dec 06, 2016
7.550
7.700
7.400
7.600
62,168
-0.15(-1.94%)
Dec 05, 2016
7.250
7.800
7.250
7.750
91,390
+0.45(+6.16%)
Dec 02, 2016
8.050
8.050
7.250
7.300
56,629
-0.65(-8.18%)
Dec 01, 2016
7.450
8.150
7.450
7.950
130,132
+0.55(+7.43%)
Nov 30, 2016
7.500
7.600
7.205
7.400
93,235
+0.49(+7.09%)
Nov 29, 2016
7.100
7.100
6.650
6.910
55,943
-0.29(-4.03%)
Nov 28, 2016
7.211
7.300
7.100
7.200
25,865
-0.04(-0.55%)
Nov 25, 2016
7.200
7.300
7.100
7.240
25,200
-0.06(-0.82%)
Nov 23, 2016
7.300
7.300
7.300
0
-0.10(-1.35%)
Nov 22, 2016
7.400
7.550
7.050
7.400
56,969
+0.00(+0.00%)
Nov 21, 2016
7.600
7.700
7.150
7.400
106,186
+0.05(+0.68%)
Nov 18, 2016
7.450
7.500
7.150
7.350
65,777
-0.10(-1.34%)
Nov 17, 2016
8.300
8.300
7.350
7.450
78,712
-0.75(-9.15%)
Nov 16, 2016
8.150
8.400
7.900
8.200
52,606
+0.10(+1.23%)
Nov 15, 2016
7.350
8.350
7.250
8.100
81,056
+0.81(+11.11%)
Nov 14, 2016
7.250
7.700
7.250
7.290
99,674
+0.04(+0.55%)
Nov 11, 2016
7.250
7.300
7.000
7.250
40,394
-0.05(-0.68%)
Nov 10, 2016
6.450
7.350
6.350
7.300
132,265
+0.80(+12.31%)
Nov 09, 2016
6.500
6.500
6.450
6.500
43,095
+0.00(+0.00%)
Nov 08, 2016
6.450
6.500
6.350
6.500
47,103
+0.05(+0.78%)
Nov 07, 2016
6.450
6.738
6.450
6.450
75,383
+0.10(+1.57%)
Nov 04, 2016
6.300
6.500
6.300
6.350
61,251
-0.05(-0.78%)
Nov 03, 2016
6.500
7.100
6.250
6.400
143,604
+0.20(+3.23%)
Nov 02, 2016
6.150
6.353
6.000
6.200
57,458
-0.10(-1.59%)
Nov 01, 2016
6.000
6.350
5.900
6.300
61,444
+0.40(+6.78%)
Oct 31, 2016
6.350
6.399
5.850
5.900
55,646
-0.55(-8.53%)
Oct 28, 2016
6.100
6.450
6.100
6.450
39,847
+0.30(+4.88%)
Oct 27, 2016
6.300
6.300
6.050
6.150
23,785
-0.10(-1.60%)
Oct 26, 2016
6.250
6.350
6.150
6.250
17,032
+0.00(+0.00%)
Oct 25, 2016
6.450
6.540
6.250
6.250
22,152
-0.20(-3.10%)
Oct 24, 2016
6.350
6.600
6.350
6.450
33,582
+0.10(+1.57%)
Oct 21, 2016
6.550
6.600
6.300
6.350
38,204
-0.15(-2.31%)
Oct 20, 2016
6.450
6.550
6.200
6.500
46,656
+0.10(+1.56%)
Oct 19, 2016
6.050
6.592
6.000
6.400
129,784
+0.48(+8.02%)
Oct 18, 2016
6.000
6.000
5.850
5.925
11,573
+0.02(+0.42%)
Oct 17, 2016
5.950
6.000
5.875
5.900
15,643
-0.10(-1.67%)
Oct 14, 2016
6.170
6.170
5.930
6.000
31,909
-0.15(-2.44%)
Oct 13, 2016
6.300
6.300
6.100
6.150
20,484
-0.18(-2.84%)
Oct 12, 2016
6.400
6.400
6.180
6.330
22,247
-0.07(-1.09%)
Oct 11, 2016
6.800
6.820
6.310
6.400
46,340
-0.36(-5.33%)
Oct 10, 2016
6.560
6.790
6.460
6.760
33,027
+0.31(+4.81%)
Oct 07, 2016
6.840
6.870
6.400
6.450
55,799
-0.33(-4.87%)
Oct 06, 2016
6.690
6.890
6.690
6.780
70,523
+0.14(+2.11%)
Oct 05, 2016
6.580
6.800
6.560
6.640
83,100
+0.10(+1.53%)
Oct 04, 2016
6.700
6.839
6.310
6.540
121,126
-0.16(-2.39%)
Oct 03, 2016
6.850
6.990
6.660
6.700
84,720
-0.15(-2.19%)
Sep 30, 2016
6.570
6.980
6.570
6.850
85,237
+0.34(+5.22%)
Sep 29, 2016
6.150
6.830
6.150
6.510
91,398
+0.37(+6.03%)
Sep 28, 2016
5.950
6.170
5.710
6.140
54,995
+0.24(+4.07%)
Sep 27, 2016
5.880
5.960
5.510
5.900
83,819
-0.05(-0.84%)
Sep 26, 2016
5.780
5.980
5.780
5.950
42,330
+0.08(+1.36%)
Sep 23, 2016
5.930
5.930
5.560
5.870
76,122
-0.06(-1.01%)
Sep 22, 2016
5.620
5.950
5.620
5.930
59,118
+0.20(+3.49%)
Sep 21, 2016
5.780
5.800
5.528
5.730
93,625
+0.03(+0.53%)
Sep 20, 2016
5.910
5.910
5.690
5.700
25,746
-0.22(-3.72%)
Sep 19, 2016
5.960
6.050
5.850
5.920
25,530
+0.13(+2.25%)
Sep 16, 2016
5.940
5.940
5.630
5.790
43,445
-0.22(-3.66%)
Sep 15, 2016
5.940
6.045
5.764
6.010
28,328
+0.10(+1.69%)
Sep 14, 2016
5.700
5.970
5.620
5.910
30,038
+0.20(+3.50%)
Sep 13, 2016
6.000
6.030
5.670
5.710
23,348
-0.32(-5.31%)
Sep 12, 2016
6.020
6.230
5.950
6.030
46,428
-0.07(-1.15%)
Sep 09, 2016
5.510
6.190
5.510
6.100
83,598
+0.47(+8.35%)
Sep 08, 2016
5.780
5.780
5.610
5.630
94,063
-0.10(-1.75%)
Sep 07, 2016
5.750
5.885
5.720
5.730
33,122
+0.07(+1.24%)
Sep 06, 2016
5.740
5.950
5.630
5.660
52,860
-0.05(-0.88%)
Sep 02, 2016
5.630
5.710
5.710
5.710
19,800
+0.05(+0.97%)
Sep 01, 2016
5.820
5.830
5.530
5.655
58,127
-0.18(-3.17%)
Aug 31, 2016
5.960
5.960
5.720
5.840
26,271
-0.14(-2.34%)
Aug 30, 2016
6.030
6.053
5.830
5.980
96,027
-0.06(-0.99%)
Aug 29, 2016
6.080
6.150
5.900
6.040
37,965
-0.03(-0.49%)
Aug 26, 2016
5.900
6.080
5.810
6.070
33,724
+0.16(+2.71%)
Aug 25, 2016
5.710
5.960
5.650
5.910
38,546
+0.17(+2.96%)
Aug 24, 2016
5.840
5.850
5.690
5.740
12,607
-0.13(-2.21%)
Aug 23, 2016
5.700
5.900
5.650
5.870
35,984
+0.14(+2.44%)
Aug 22, 2016
5.690
5.840
5.520
5.730
20,189
-0.03(-0.52%)
Aug 19, 2016
5.830
5.930
5.670
5.760
22,632
-0.11(-1.87%)
Aug 18, 2016
5.740
5.900
5.610
5.870
40,050
+0.15(+2.62%)
Aug 17, 2016
5.720
5.830
5.480
5.720
30,440
+0.00(+0.00%)
Aug 16, 2016
5.730
5.850
5.500
5.720
55,121
-0.01(-0.17%)
Aug 15, 2016
5.280
5.900
5.279
5.730
59,869
+0.45(+8.52%)
Aug 12, 2016
5.250
5.480
5.200
5.280
45,704
-0.04(-0.75%)
Aug 11, 2016
5.200
5.390
5.120
5.320
39,026
+0.13(+2.50%)
Aug 10, 2016
5.340
5.570
5.110
5.190
45,964
-0.15(-2.81%)
Aug 09, 2016
5.510
5.790
5.300
5.340
55,709
-0.28(-4.98%)
Aug 08, 2016
5.600
5.980
5.565
5.620
73,495
+0.14(+2.55%)
Aug 05, 2016
5.520
5.530
5.220
5.480
93,893
-0.03(-0.54%)
Aug 04, 2016
6.080
6.190
5.405
5.510
135,052
+0.53(+10.64%)
Aug 03, 2016
4.850
5.050
4.770
4.980
39,970
+0.14(+2.89%)
Aug 02, 2016
4.940
5.107
4.730
4.840
51,657
+0.01(+0.21%)
Aug 01, 2016
5.000
5.000
4.790
4.830
33,994
-0.18(-3.59%)
Jul 29, 2016
4.740
5.080
4.730
5.010
55,610
+0.12(+2.45%)
Jul 28, 2016
5.000
5.109
4.811
4.890
57,036
-0.15(-2.98%)
Jul 27, 2016
5.330
5.480
5.001
5.040
77,127
-0.21(-4.00%)
Jul 26, 2016
5.170
5.370
5.170
5.250
35,567
-0.02(-0.38%)
Jul 25, 2016
5.580
5.580
5.230
5.270
73,434
-0.28(-5.05%)
Jul 22, 2016
5.590
5.680
5.500
5.550
29,982
+0.02(+0.36%)
Jul 21, 2016
5.770
5.990
5.500
5.530
41,828
-0.21(-3.66%)
Jul 20, 2016
5.750
5.870
5.650
5.740
50,835
-0.02(-0.35%)
Jul 19, 2016
6.070
6.090
5.746
5.760
57,918
-0.33(-5.42%)
Jul 18, 2016
6.070
6.150
5.990
6.090
30,393
-0.04(-0.65%)
Jul 15, 2016
6.160
6.225
6.015
6.130
54,132
-0.03(-0.49%)
Jul 14, 2016
6.210
6.380
6.140
6.160
51,610
+0.05(+0.82%)
Jul 13, 2016
6.360
6.600
6.090
6.110
94,592
-0.30(-4.68%)
Jul 12, 2016
6.270
6.590
6.190
6.410
75,566
+0.29(+4.74%)
Jul 11, 2016
6.200
6.330
6.030
6.120
79,191
-0.05(-0.81%)
Jul 08, 2016
6.270
6.190
6.190
6.170
51,768
-0.02(-0.32%)
Jul 07, 2016
6.380
6.710
6.040
6.190
85,473
-0.10(-1.59%)
Jul 06, 2016
6.250
6.520
6.100
6.290
84,267
+0.05(+0.80%)
Jul 05, 2016
6.430
6.500
6.030
6.240
73,762
-0.37(-5.60%)
Jul 01, 2016
6.220
6.610
6.610
6.610
108,100
+0.38(+6.10%)
Jun 30, 2016
5.760
6.250
5.630
6.230
71,770
+0.44(+7.60%)
Jun 29, 2016
5.610
5.880
5.480
5.790
65,130
+0.25(+4.51%)
Jun 28, 2016
5.680
6.010
5.450
5.540
84,278
+0.02(+0.36%)
Jun 27, 2016
5.780
5.900
5.510
5.520
122,026
-0.41(-6.91%)
Jun 24, 2016
5.900
6.160
5.710
5.930
941,271
-0.37(-5.87%)
Jun 23, 2016
6.300
6.484
6.190
6.300
130,356
+0.13(+2.11%)
Jun 22, 2016
6.330
6.350
6.170
6.170
107,497
-0.16(-2.53%)
Jun 21, 2016
6.420
6.490
6.100
6.330
89,881
-0.13(-2.01%)
Jun 20, 2016
6.290
6.805
6.280
6.460
98,688
+0.27(+4.36%)
Jun 17, 2016
6.160
6.370
6.100
6.190
127,348
+0.21(+3.51%)
Jun 16, 2016
6.050
6.140
5.480
5.980
203,926
-0.08(-1.32%)
Jun 15, 2016
6.680
6.740
6.050
6.060
117,398
-0.67(-9.96%)
Jun 14, 2016
6.840
7.120
6.680
6.730
52,930
-0.17(-2.46%)
Jun 13, 2016
6.820
7.293
6.680
6.900
76,241
-0.10(-1.43%)
Jun 10, 2016
7.360
7.380
6.910
7.000
74,274
-0.44(-5.91%)
Jun 09, 2016
7.680
7.770
7.360
7.440
98,216
-0.40(-5.10%)
Jun 08, 2016
8.090
8.270
7.810
7.840
98,130
-0.17(-2.12%)
Jun 07, 2016
7.320
8.130
7.300
8.010
77,723
+0.76(+10.48%)
Jun 06, 2016
7.150
7.310
7.080
7.250
178,505
+0.15(+2.11%)
Jun 03, 2016
7.020
7.130
6.820
7.100
47,361
+0.03(+0.42%)
Jun 02, 2016
6.970
7.120
6.530
7.070
103,485
+0.10(+1.43%)
Jun 01, 2016
7.000
7.155
6.580
6.970
103,901
+0.00(+0.00%)
May 31, 2016
7.210
7.273
6.910
6.970
51,600
-0.24(-3.33%)
May 27, 2016
7.000
7.210
7.210
7.210
35,100
+0.14(+1.98%)
May 26, 2016
7.200
7.440
6.930
7.070
35,094
-0.09(-1.26%)
May 25, 2016
6.900
7.240
6.900
7.160
67,986
+0.23(+3.32%)
May 24, 2016
6.700
6.980
6.700
6.930
33,703
+0.17(+2.51%)
May 23, 2016
6.610
6.950
6.610
6.760
32,579
+0.05(+0.75%)
May 20, 2016
6.660
6.810
6.560
6.710
54,356
+0.05(+0.75%)
May 19, 2016
6.760
6.768
6.480
6.660
88,363
-0.21(-3.06%)
May 18, 2016
7.380
7.750
6.780
6.870
151,641
-0.53(-7.16%)
May 17, 2016
7.370
7.600
7.350
7.400
145,426
+0.05(+0.68%)
May 16, 2016
7.300
7.500
7.275
7.350
73,631
+0.10(+1.38%)
May 13, 2016
7.400
7.700
7.210
7.250
45,517
-0.31(-4.10%)
May 12, 2016
7.740
7.850
7.300
7.560
119,266
-0.06(-0.79%)
May 11, 2016
7.680
7.860
7.220
7.620
147,776
-0.17(-2.18%)
May 10, 2016
7.800
7.890
7.620
7.790
73,832
-0.02(-0.26%)
May 09, 2016
8.410
8.410
7.170
7.810
180,429
-0.60(-7.13%)
May 06, 2016
8.470
8.620
8.300
8.410
55,981
-0.16(-1.87%)
May 05, 2016
8.410
8.910
8.310
8.570
149,983
-0.49(-5.41%)
May 04, 2016
9.000
9.370
8.880
9.060
87,994
+0.03(+0.33%)
May 03, 2016
9.500
9.560
8.766
9.030
109,316
-0.53(-5.54%)
May 02, 2016
9.150
9.650
8.800
9.560
103,491
+0.40(+4.37%)
Apr 29, 2016
9.000
9.230
8.905
9.160
58,425
+0.25(+2.81%)
Apr 28, 2016
9.100
9.230
8.820
8.910
85,676
-0.15(-1.66%)
Apr 27, 2016
9.200
9.500
9.010
9.060
100,455
+0.04(+0.44%)
Apr 26, 2016
9.000
9.380
8.800
9.020
55,207
+0.18(+2.04%)
Apr 25, 2016
9.250
9.296
8.710
8.840
119,203
-0.38(-4.12%)
Apr 22, 2016
8.270
9.450
8.270
9.220
213,754
+0.92(+11.08%)
Apr 21, 2016
8.400
8.625
8.180
8.300
53,284
-0.16(-1.89%)
Apr 20, 2016
8.260
8.620
8.160
8.460
58,529
+0.16(+1.93%)
Apr 19, 2016
8.600
8.740
8.240
8.300
59,784
-0.15(-1.78%)
Apr 18, 2016
8.000
8.470
7.950
8.450
50,063
+0.17(+2.05%)
Apr 15, 2016
8.400
8.550
8.010
8.280
68,257
-0.18(-2.13%)
Apr 14, 2016
8.370
8.580
8.100
8.460
59,437
+0.09(+1.08%)
Apr 13, 2016
8.350
8.870
8.110
8.370
123,727
+0.05(+0.60%)
Apr 12, 2016
7.650
8.500
7.450
8.320
120,332
+0.71(+9.33%)
Apr 11, 2016
7.530
7.820
7.260
7.610
49,305
+0.22(+2.98%)
Apr 08, 2016
7.750
7.921
7.320
7.390
65,203
-0.13(-1.73%)
Apr 07, 2016
7.770
7.883
7.470
7.520
60,683
-0.31(-3.96%)
Apr 06, 2016
7.570
7.850
7.480
7.830
87,444
+0.19(+2.49%)
Apr 05, 2016
7.610
7.750
7.440
7.640
87,993
-0.11(-1.42%)
Apr 04, 2016
7.460
8.029
7.330
7.750
97,546
+0.19(+2.51%)
Apr 01, 2016
7.800
7.870
7.320
7.560
155,489
-0.52(-6.44%)
Mar 31, 2016
8.000
8.256
7.790
8.080
67,589
+0.01(+0.12%)
Mar 30, 2016
8.760
8.939
8.010
8.070
141,319
-0.44(-5.17%)
Mar 29, 2016
8.550
8.820
8.180
8.510
92,719
-0.13(-1.50%)
Mar 28, 2016
8.500
9.020
8.250
8.640
141,106
+0.40(+4.85%)
Mar 24, 2016
7.860
8.240
8.240
8.240
78,400
+0.21(+2.62%)
Mar 23, 2016
9.100
9.120
7.990
8.030
136,295
-1.25(-13.47%)
Mar 22, 2016
8.820
9.500
8.820
9.280
138,288
+0.25(+2.77%)
Mar 21, 2016
8.000
9.420
8.000
9.030
178,906
+0.93(+11.48%)
Mar 18, 2016
8.160
8.390
7.550
8.100
168,673
+0.00(+0.00%)
Mar 17, 2016
7.850
8.450
7.850
8.100
254,803
+0.41(+5.33%)
Mar 16, 2016
6.720
8.070
6.720
7.690
184,391
+0.92(+13.59%)
Mar 15, 2016
6.660
6.985
6.570
6.770
103,518
-0.10(-1.46%)
Mar 14, 2016
7.070
7.210
6.600
6.870
107,618
-0.27(-3.78%)
Mar 11, 2016
6.740
7.250
6.600
7.140
128,019
+0.58(+8.84%)
Mar 10, 2016
6.490
6.740
6.330
6.560
124,880
+0.04(+0.61%)
Mar 09, 2016
6.670
6.830
6.250
6.520
98,865
-0.01(-0.15%)
Mar 08, 2016
7.070
7.070
6.310
6.530
194,890
-0.51(-7.24%)
Mar 07, 2016
6.680
7.923
6.650
7.040
273,877
+0.43(+6.51%)
Mar 04, 2016
5.330
6.900
5.300
6.610
512,246
+1.32(+24.95%)
Mar 03, 2016
4.650
5.560
4.530
5.290
402,756
+0.69(+15.00%)
Mar 02, 2016
4.000
4.700
3.860
4.600
450,962
+0.55(+13.58%)
Mar 01, 2016
3.300
4.900
3.210
4.050
1,957,701
+0.95(+30.65%)
Feb 29, 2016
3.230
3.300
3.090
3.100
80,688
-0.16(-4.91%)
Feb 26, 2016
3.200
3.280
3.040
3.260
100,816
+0.23(+7.59%)
Feb 25, 2016
3.150
3.150
2.980
3.030
97,364
-0.11(-3.50%)
Feb 24, 2016
3.130
3.260
3.050
3.140
66,647
-0.07(-2.18%)
Feb 23, 2016
3.480
3.490
3.180
3.210
84,772
-0.22(-6.41%)
Feb 22, 2016
3.550
4.360
3.400
3.430
349,202
+0.12(+3.63%)
Feb 19, 2016
3.720
3.720
3.120
3.310
103,301
-0.44(-11.73%)
Feb 18, 2016
4.110
4.350
3.695
3.750
180,926
-0.21(-5.30%)
Feb 17, 2016
3.030
4.150
2.960
3.960
231,823
+0.93(+30.69%)
Feb 16, 2016
3.440
3.540
2.910
3.030
90,315
+0.04(+1.34%)
Feb 12, 2016
2.700
2.990
2.990
2.990
277,600
+0.28(+10.33%)
Feb 11, 2016
3.360
3.400
2.550
2.710
272,536
-0.65(-19.35%)
Feb 10, 2016
4.490
4.500
3.210
3.360
251,628
-0.56(-14.29%)
Feb 09, 2016
5.800
5.850
3.870
3.920
287,663
-1.93(-32.99%)
Feb 08, 2016
6.180
6.190
5.500
5.850
62,000
-0.36(-5.80%)
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.