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
Sharps Compliance
(NQ:
SMED
)
8.750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 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 (%)
Feb 29, 2016
5.330
5.820
5.310
5.350
48,098
+0.10(+1.90%)
Feb 26, 2016
5.280
5.350
5.210
5.250
41,551
-0.03(-0.57%)
Feb 25, 2016
5.310
5.340
5.190
5.280
46,197
-0.03(-0.56%)
Feb 24, 2016
5.510
5.647
5.170
5.310
131,771
-0.14(-2.57%)
Feb 23, 2016
5.820
5.860
5.440
5.450
49,033
-0.37(-6.36%)
Feb 22, 2016
6.150
6.150
5.595
5.820
29,704
-0.30(-4.90%)
Feb 19, 2016
5.790
6.310
5.570
6.120
21,938
+0.21(+3.55%)
Feb 18, 2016
5.590
5.970
5.540
5.910
29,918
+0.27(+4.79%)
Feb 17, 2016
5.350
5.660
5.350
5.640
20,278
+0.34(+6.42%)
Feb 16, 2016
5.500
5.650
5.290
5.300
81,281
-0.10(-1.85%)
Feb 12, 2016
5.450
5.400
5.400
5.400
80,800
-0.04(-0.74%)
Feb 11, 2016
5.450
5.750
5.410
5.440
88,325
-0.06(-1.09%)
Feb 10, 2016
5.600
5.720
5.350
5.500
101,587
-0.04(-0.72%)
Feb 09, 2016
5.720
5.850
5.475
5.540
133,044
-0.25(-4.32%)
Feb 08, 2016
5.820
5.970
5.650
5.790
50,595
-0.11(-1.86%)
Feb 05, 2016
6.100
6.100
5.800
5.900
33,373
-0.19(-3.12%)
Feb 04, 2016
6.090
6.190
6.000
6.090
47,994
+0.03(+0.50%)
Feb 03, 2016
6.130
6.130
5.920
6.060
15,319
-0.06(-0.98%)
Feb 02, 2016
6.230
6.300
6.010
6.120
14,274
-0.16(-2.55%)
Feb 01, 2016
6.100
6.460
5.810
6.280
45,948
+0.18(+2.95%)
Jan 29, 2016
5.960
6.225
5.690
6.100
132,279
+0.04(+0.66%)
Jan 28, 2016
6.600
6.650
6.010
6.060
126,238
-0.56(-8.46%)
Jan 27, 2016
6.670
6.970
6.420
6.620
112,536
-0.57(-7.93%)
Jan 26, 2016
7.230
7.270
7.158
7.190
33,734
-0.04(-0.55%)
Jan 25, 2016
7.160
7.330
7.160
7.230
28,739
-0.02(-0.28%)
Jan 22, 2016
7.270
7.340
7.160
7.250
56,487
+0.12(+1.68%)
Jan 21, 2016
7.200
7.320
6.690
7.130
109,713
-0.06(-0.83%)
Jan 20, 2016
7.330
7.690
7.000
7.190
43,680
-0.24(-3.23%)
Jan 19, 2016
7.310
7.520
7.308
7.430
28,456
+0.05(+0.68%)
Jan 15, 2016
7.590
7.380
7.380
7.380
43,900
-0.08(-1.07%)
Jan 14, 2016
7.500
7.630
7.430
7.460
37,116
-0.03(-0.40%)
Jan 13, 2016
7.940
7.992
7.380
7.490
64,506
-0.45(-5.67%)
Jan 12, 2016
8.120
8.120
7.900
7.940
9,155
-0.10(-1.24%)
Jan 11, 2016
8.070
8.220
7.911
8.040
45,464
-0.12(-1.47%)
Jan 08, 2016
8.420
8.510
8.030
8.160
43,305
-0.34(-4.00%)
Jan 07, 2016
8.400
8.540
8.270
8.500
25,628
+0.04(+0.53%)
Jan 06, 2016
8.490
8.990
8.430
8.455
32,937
-0.05(-0.65%)
Jan 05, 2016
8.550
8.550
8.445
8.510
17,744
-0.06(-0.70%)
Jan 04, 2016
8.500
8.660
8.390
8.570
36,851
-0.13(-1.49%)
Dec 31, 2015
8.760
8.700
8.700
8.700
10,500
-0.05(-0.57%)
Dec 30, 2015
8.840
8.860
8.640
8.750
8,800
-0.02(-0.23%)
Dec 29, 2015
8.650
8.780
8.520
8.770
37,036
+0.11(+1.27%)
Dec 28, 2015
8.600
8.740
8.580
8.660
14,532
+0.01(+0.12%)
Dec 24, 2015
8.650
8.650
8.650
8.650
7,000
-0.04(-0.46%)
Dec 23, 2015
8.880
8.908
8.640
8.690
41,272
-0.13(-1.47%)
Dec 22, 2015
8.850
8.924
8.722
8.820
17,368
+0.05(+0.57%)
Dec 21, 2015
8.720
8.880
8.659
8.770
15,739
+0.10(+1.15%)
Dec 18, 2015
8.660
8.770
8.510
8.670
28,546
-0.09(-1.03%)
Dec 17, 2015
9.050
9.050
8.710
8.760
24,289
-0.11(-1.24%)
Dec 16, 2015
8.950
9.070
8.810
8.870
22,095
-0.08(-0.89%)
Dec 15, 2015
8.550
9.000
8.550
8.950
141,853
+0.30(+3.47%)
Dec 14, 2015
8.747
8.750
8.610
8.650
39,064
-0.10(-1.14%)
Dec 11, 2015
8.910
8.970
8.740
8.750
37,666
-0.25(-2.78%)
Dec 10, 2015
9.040
9.140
8.890
9.000
22,470
-0.09(-0.99%)
Dec 09, 2015
9.140
9.290
8.980
9.090
29,606
-0.11(-1.20%)
Dec 08, 2015
8.950
9.265
8.860
9.200
27,368
+0.27(+3.02%)
Dec 07, 2015
9.150
9.220
8.860
8.930
83,203
-0.24(-2.62%)
Dec 04, 2015
9.190
9.395
9.008
9.170
36,895
+0.03(+0.33%)
Dec 03, 2015
9.120
9.320
9.100
9.140
75,452
+0.09(+0.99%)
Dec 02, 2015
9.670
9.732
8.970
9.050
97,881
-0.67(-6.89%)
Dec 01, 2015
9.160
9.770
9.160
9.720
122,042
+0.65(+7.17%)
Nov 30, 2015
8.470
9.240
8.470
9.070
143,304
+0.84(+10.21%)
Nov 27, 2015
8.320
8.340
8.070
8.230
34,399
+0.06(+0.73%)
Nov 25, 2015
8.190
8.170
8.170
8.170
73,200
+0.01(+0.12%)
Nov 24, 2015
8.330
8.330
8.020
8.160
82,283
+0.06(+0.74%)
Nov 23, 2015
8.090
8.140
7.550
8.100
100,682
+0.02(+0.25%)
Nov 20, 2015
8.070
8.090
7.950
8.080
53,563
+0.08(+1.00%)
Nov 19, 2015
7.940
8.080
7.940
8.000
17,091
+0.00(+0.00%)
Nov 18, 2015
7.850
8.040
7.700
8.000
42,125
+0.14(+1.78%)
Nov 17, 2015
7.560
7.895
7.560
7.860
51,350
+0.33(+4.38%)
Nov 16, 2015
7.550
7.600
7.380
7.530
46,583
-0.07(-0.92%)
Nov 13, 2015
7.560
7.710
7.520
7.600
40,890
+0.03(+0.40%)
Nov 12, 2015
7.850
7.860
7.520
7.570
41,234
-0.20(-2.57%)
Nov 11, 2015
7.850
7.900
7.700
7.770
96,367
-0.04(-0.51%)
Nov 10, 2015
7.810
7.930
7.700
7.810
49,895
-0.08(-1.01%)
Nov 09, 2015
7.690
8.090
7.690
7.890
73,143
+0.05(+0.64%)
Nov 06, 2015
7.940
8.020
7.640
7.840
76,199
-0.07(-0.88%)
Nov 05, 2015
7.360
8.010
7.430
7.910
97,243
+0.48(+6.46%)
Nov 04, 2015
7.330
7.550
7.290
7.430
46,694
+0.11(+1.50%)
Nov 03, 2015
7.210
7.600
7.210
7.320
84,876
-0.09(-1.21%)
Nov 02, 2015
7.520
7.632
7.220
7.410
94,958
-0.16(-2.11%)
Oct 30, 2015
7.600
7.800
7.370
7.570
132,136
-0.06(-0.79%)
Oct 29, 2015
7.860
8.050
7.600
7.630
106,053
-0.24(-3.05%)
Oct 28, 2015
7.990
8.160
7.560
7.870
231,950
-0.46(-5.52%)
Oct 27, 2015
8.240
8.420
8.100
8.330
140,839
+0.25(+3.09%)
Oct 26, 2015
7.970
8.460
7.710
8.080
91,431
-0.04(-0.49%)
Oct 23, 2015
8.270
8.600
7.440
8.120
364,584
-0.15(-1.81%)
Oct 22, 2015
9.900
9.910
8.110
8.270
313,639
-1.56(-15.87%)
Oct 21, 2015
10.00
9.910
9.370
9.830
123,247
-0.08(-0.81%)
Oct 20, 2015
10.19
10.26
9.890
9.910
95,143
-0.20(-1.98%)
Oct 19, 2015
9.910
10.30
9.910
10.11
113,486
+0.07(+0.70%)
Oct 16, 2015
10.00
10.09
9.724
10.04
136,661
+0.04(+0.40%)
Oct 15, 2015
9.800
10.00
9.760
10.00
34,368
+0.20(+2.04%)
Oct 14, 2015
9.920
10.00
9.570
9.800
64,633
+0.06(+0.62%)
Oct 13, 2015
9.890
10.20
9.640
9.740
112,742
-0.18(-1.81%)
Oct 12, 2015
9.420
9.980
9.340
9.920
145,216
+0.60(+6.44%)
Oct 09, 2015
9.250
9.400
9.224
9.320
48,493
+0.03(+0.32%)
Oct 08, 2015
9.290
9.610
9.154
9.290
41,310
+0.05(+0.54%)
Oct 07, 2015
9.780
9.855
9.220
9.240
112,704
-0.38(-3.95%)
Oct 06, 2015
10.05
10.30
9.540
9.620
261,306
-0.23(-2.34%)
Oct 05, 2015
9.750
10.49
9.730
9.850
299,393
+0.09(+0.92%)
Oct 02, 2015
8.700
9.900
8.666
9.760
200,965
+0.95(+10.78%)
Oct 01, 2015
8.740
8.850
8.655
8.810
24,664
+0.05(+0.57%)
Sep 30, 2015
8.680
8.885
8.630
8.760
86,683
+0.04(+0.46%)
Sep 29, 2015
8.730
8.790
8.621
8.720
53,922
-0.03(-0.34%)
Sep 28, 2015
8.660
8.929
8.550
8.750
118,096
-0.06(-0.68%)
Sep 25, 2015
9.520
9.520
8.800
8.810
126,011
-0.54(-5.78%)
Sep 24, 2015
9.550
9.550
9.300
9.350
79,586
-0.18(-1.89%)
Sep 23, 2015
9.000
9.900
8.850
9.530
539,846
+0.71(+8.05%)
Sep 22, 2015
8.970
8.970
8.690
8.820
280,281
-0.15(-1.67%)
Sep 21, 2015
9.000
9.020
8.730
8.970
129,143
+0.00(+0.00%)
Sep 18, 2015
8.600
8.970
8.550
8.970
131,657
+0.32(+3.70%)
Sep 17, 2015
8.620
8.750
8.520
8.650
48,555
+0.15(+1.76%)
Sep 16, 2015
8.480
8.680
8.161
8.500
109,425
-0.12(-1.39%)
Sep 15, 2015
8.500
8.880
8.390
8.620
118,789
+0.12(+1.41%)
Sep 14, 2015
9.000
9.092
8.400
8.500
175,718
-0.50(-5.56%)
Sep 11, 2015
8.390
9.100
8.250
9.000
297,965
+0.60(+7.14%)
Sep 10, 2015
8.260
8.500
8.260
8.400
78,910
+0.07(+0.84%)
Sep 09, 2015
8.760
8.800
8.170
8.330
108,078
-0.47(-5.34%)
Sep 08, 2015
8.050
9.130
7.940
8.800
279,117
+0.82(+10.28%)
Sep 04, 2015
7.340
7.980
7.980
7.980
81,200
+0.52(+6.97%)
Sep 03, 2015
7.770
7.770
7.300
7.460
160,923
-0.31(-3.99%)
Sep 02, 2015
7.710
7.950
7.360
7.770
167,002
+0.24(+3.19%)
Sep 01, 2015
7.050
7.570
7.050
7.530
188,294
+0.35(+4.87%)
Aug 31, 2015
6.820
7.360
6.780
7.180
225,324
+0.44(+6.53%)
Aug 28, 2015
6.600
6.880
6.460
6.740
26,059
+0.15(+2.28%)
Aug 27, 2015
6.600
6.720
6.470
6.590
30,463
+0.09(+1.38%)
Aug 26, 2015
6.600
6.600
6.420
6.500
13,650
+0.09(+1.40%)
Aug 25, 2015
6.430
6.570
6.280
6.410
32,601
+0.10(+1.58%)
Aug 24, 2015
6.530
6.540
6.310
6.310
60,791
-0.23(-3.52%)
Aug 21, 2015
6.350
6.580
6.350
6.540
26,372
+0.23(+3.65%)
Aug 20, 2015
6.950
6.950
6.310
6.310
80,124
-0.63(-9.08%)
Aug 19, 2015
6.950
7.000
6.692
6.940
36,010
-0.05(-0.72%)
Aug 18, 2015
7.100
7.100
6.950
6.990
45,691
+0.02(+0.29%)
Aug 17, 2015
6.900
7.090
6.840
6.970
90,667
+0.17(+2.50%)
Aug 14, 2015
6.900
6.920
6.550
6.800
42,305
+0.03(+0.44%)
Aug 13, 2015
6.890
6.890
6.740
6.770
73,974
+0.00(+0.00%)
Aug 12, 2015
6.600
7.000
6.600
6.770
206,444
+0.67(+10.98%)
Aug 11, 2015
6.300
6.410
6.100
6.100
17,658
-0.26(-4.09%)
Aug 10, 2015
6.280
6.630
6.280
6.360
13,038
+0.08(+1.27%)
Aug 07, 2015
6.440
6.440
6.280
6.280
3,506
-0.02(-0.32%)
Aug 06, 2015
6.550
6.690
6.290
6.300
20,889
-0.23(-3.52%)
Aug 05, 2015
6.580
6.672
6.480
6.530
9,080
-0.01(-0.15%)
Aug 04, 2015
6.500
6.710
6.500
6.540
11,320
+0.04(+0.62%)
Aug 03, 2015
6.440
6.640
6.300
6.500
25,060
+0.09(+1.40%)
Jul 31, 2015
6.470
6.490
6.240
6.410
8,065
+0.08(+1.26%)
Jul 30, 2015
6.180
6.390
6.180
6.330
17,194
+0.15(+2.43%)
Jul 29, 2015
6.190
6.280
6.180
6.180
16,567
-0.11(-1.75%)
Jul 28, 2015
6.270
6.400
6.240
6.290
28,010
+0.01(+0.16%)
Jul 27, 2015
6.270
6.380
6.250
6.280
11,984
+0.03(+0.48%)
Jul 24, 2015
6.400
6.634
6.250
6.250
40,281
-0.18(-2.80%)
Jul 23, 2015
6.620
6.620
6.250
6.430
53,053
-0.18(-2.72%)
Jul 22, 2015
6.590
6.670
6.300
6.610
23,235
+0.02(+0.30%)
Jul 21, 2015
6.970
6.970
6.390
6.590
32,846
-0.30(-4.35%)
Jul 20, 2015
7.000
7.000
6.660
6.890
68,883
-0.10(-1.43%)
Jul 17, 2015
6.530
7.000
6.530
6.990
56,964
+0.39(+5.91%)
Jul 16, 2015
6.390
6.600
6.390
6.600
19,141
+0.21(+3.29%)
Jul 15, 2015
6.550
6.660
6.320
6.390
20,451
-0.09(-1.39%)
Jul 14, 2015
6.650
6.700
6.274
6.480
28,759
-0.15(-2.26%)
Jul 13, 2015
6.710
6.800
6.600
6.630
17,156
-0.02(-0.30%)
Jul 10, 2015
6.640
6.720
6.490
6.650
9,570
-0.10(-1.48%)
Jul 09, 2015
6.787
6.787
6.530
6.750
17,074
+0.16(+2.43%)
Jul 08, 2015
6.590
6.810
6.460
6.590
41,933
-0.12(-1.79%)
Jul 07, 2015
6.370
6.750
6.140
6.710
176,737
+0.33(+5.17%)
Jul 06, 2015
6.700
6.750
6.350
6.380
17,639
-0.37(-5.48%)
Jul 02, 2015
6.750
6.750
6.750
6.750
19,500
+0.04(+0.60%)
Jul 01, 2015
6.870
6.940
6.690
6.710
30,982
-0.24(-3.45%)
Jun 30, 2015
6.860
6.975
6.550
6.950
20,469
+0.18(+2.66%)
Jun 29, 2015
6.760
6.850
6.440
6.770
161,790
+0.01(+0.15%)
Jun 26, 2015
6.840
6.840
6.700
6.760
25,379
-0.03(-0.44%)
Jun 25, 2015
6.630
6.800
6.630
6.790
28,936
+0.14(+2.11%)
Jun 24, 2015
6.660
6.690
6.550
6.650
17,873
+0.03(+0.38%)
Jun 23, 2015
6.510
6.630
6.480
6.625
14,562
+0.08(+1.30%)
Jun 22, 2015
6.710
6.710
6.441
6.540
43,864
-0.21(-3.11%)
Jun 19, 2015
6.770
6.770
6.620
6.750
24,044
+0.00(+0.00%)
Jun 18, 2015
6.700
6.750
6.550
6.750
37,428
+0.06(+0.90%)
Jun 17, 2015
6.480
6.700
6.373
6.690
109,774
+0.24(+3.72%)
Jun 16, 2015
6.280
6.490
6.280
6.450
19,997
+0.15(+2.38%)
Jun 15, 2015
6.240
6.390
6.107
6.300
38,582
+0.01(+0.16%)
Jun 12, 2015
6.130
6.300
6.100
6.290
17,506
+0.19(+3.11%)
Jun 11, 2015
6.250
6.250
6.100
6.100
11,497
-0.13(-2.09%)
Jun 10, 2015
6.100
6.230
6.080
6.230
11,804
+0.13(+2.13%)
Jun 09, 2015
5.620
6.130
5.620
6.100
15,273
+0.14(+2.35%)
Jun 08, 2015
5.870
5.990
5.850
5.960
47,596
+0.12(+2.05%)
Jun 05, 2015
5.680
5.910
5.520
5.840
89,759
+0.25(+4.47%)
Jun 04, 2015
5.500
5.730
5.310
5.590
915,083
+0.08(+1.45%)
Jun 03, 2015
5.610
5.660
5.510
5.510
54,308
-0.08(-1.43%)
Jun 02, 2015
5.650
5.750
5.590
5.590
69,129
-0.05(-0.89%)
Jun 01, 2015
5.640
5.690
5.550
5.640
67,731
+0.01(+0.18%)
May 29, 2015
5.650
5.683
5.600
5.630
36,488
+0.02(+0.36%)
May 28, 2015
5.680
5.680
5.600
5.610
18,903
-0.03(-0.53%)
May 27, 2015
5.650
5.700
5.630
5.640
40,596
-0.03(-0.44%)
May 26, 2015
5.800
5.800
5.650
5.665
27,791
-0.09(-1.65%)
May 22, 2015
5.700
5.760
5.760
5.760
163,200
+0.15(+2.67%)
May 21, 2015
5.660
5.680
5.560
5.610
14,306
-0.04(-0.71%)
May 20, 2015
5.610
5.680
5.555
5.650
21,365
+0.02(+0.36%)
May 19, 2015
5.790
5.790
5.610
5.630
22,516
-0.10(-1.75%)
May 18, 2015
5.750
5.760
5.680
5.730
9,544
+0.00(+0.00%)
May 15, 2015
5.650
5.780
5.650
5.730
44,632
+0.04(+0.70%)
May 14, 2015
5.730
5.750
5.690
5.690
39,566
+0.03(+0.53%)
May 13, 2015
5.790
5.790
5.660
5.660
33,245
-0.13(-2.25%)
May 12, 2015
5.750
5.790
5.710
5.790
12,195
+0.07(+1.22%)
May 11, 2015
5.650
5.770
5.650
5.720
33,360
+0.01(+0.18%)
May 08, 2015
5.790
5.890
5.710
5.710
60,100
-0.09(-1.55%)
May 07, 2015
5.860
5.878
5.780
5.800
62,538
-0.14(-2.36%)
May 06, 2015
6.210
6.210
5.890
5.940
49,014
-0.34(-5.41%)
May 05, 2015
6.120
6.310
6.120
6.280
45,424
+0.07(+1.13%)
May 04, 2015
6.390
6.600
6.100
6.210
32,941
-0.12(-1.90%)
May 01, 2015
6.170
6.350
6.170
6.330
11,466
+0.04(+0.64%)
Apr 30, 2015
6.130
6.520
6.100
6.290
30,046
+0.14(+2.28%)
Apr 29, 2015
6.300
6.380
6.030
6.150
103,488
-0.25(-3.91%)
Apr 28, 2015
6.600
6.610
6.311
6.400
44,788
-0.20(-3.03%)
Apr 27, 2015
6.800
6.908
6.600
6.600
49,596
-0.19(-2.80%)
Apr 24, 2015
6.850
6.940
6.740
6.790
48,984
-0.08(-1.16%)
Apr 23, 2015
6.880
6.970
6.870
6.870
53,044
+0.03(+0.44%)
Apr 22, 2015
6.780
6.970
6.620
6.840
52,592
+0.01(+0.15%)
Apr 21, 2015
6.850
6.950
6.620
6.830
38,896
-0.05(-0.73%)
Apr 20, 2015
7.000
7.030
6.770
6.880
58,247
-0.05(-0.72%)
Apr 17, 2015
6.900
6.990
6.810
6.930
39,872
+0.03(+0.43%)
Apr 16, 2015
6.790
6.947
6.730
6.900
76,299
+0.11(+1.62%)
Apr 15, 2015
6.690
6.798
6.610
6.790
31,922
+0.07(+1.04%)
Apr 14, 2015
6.810
6.880
6.670
6.720
87,525
-0.09(-1.32%)
Apr 13, 2015
6.600
6.840
6.530
6.810
117,158
+0.18(+2.71%)
Apr 10, 2015
6.650
6.650
6.520
6.630
18,567
-0.02(-0.30%)
Apr 09, 2015
6.720
6.750
6.640
6.650
32,943
-0.04(-0.60%)
Apr 08, 2015
6.600
6.720
6.290
6.690
59,411
+0.06(+0.90%)
Apr 07, 2015
6.630
6.850
6.610
6.630
228,329
+0.00(+0.00%)
Apr 06, 2015
6.450
6.680
6.173
6.630
43,552
+0.17(+2.63%)
Apr 02, 2015
6.360
6.460
6.460
6.460
64,700
+0.10(+1.57%)
Apr 01, 2015
6.350
6.390
6.320
6.360
28,009
+0.01(+0.16%)
Mar 31, 2015
6.240
6.392
6.211
6.350
38,386
+0.10(+1.60%)
Mar 30, 2015
6.110
6.250
6.010
6.250
82,939
+0.12(+1.96%)
Mar 27, 2015
6.200
6.249
6.100
6.130
33,205
-0.07(-1.13%)
Mar 26, 2015
6.020
6.212
6.020
6.200
129,166
+0.18(+2.99%)
Mar 25, 2015
5.890
6.040
5.870
6.020
67,670
+0.12(+2.03%)
Mar 24, 2015
5.850
5.900
5.741
5.900
42,678
+0.04(+0.68%)
Mar 23, 2015
5.680
5.900
5.490
5.860
38,919
+0.13(+2.27%)
Mar 20, 2015
5.900
5.950
5.730
5.730
44,456
-0.14(-2.39%)
Mar 19, 2015
5.770
5.870
5.670
5.870
40,157
+0.14(+2.44%)
Mar 18, 2015
5.650
5.850
5.490
5.730
59,354
-0.04(-0.69%)
Mar 17, 2015
5.780
5.830
5.650
5.770
30,262
+0.00(+0.00%)
Mar 16, 2015
5.900
5.900
5.638
5.770
29,849
-0.08(-1.37%)
Mar 13, 2015
5.750
5.900
5.660
5.850
55,563
+0.09(+1.53%)
Mar 12, 2015
5.850
5.850
5.746
5.762
60,661
-0.06(-1.00%)
Mar 11, 2015
5.540
5.890
5.400
5.820
98,542
+0.33(+6.01%)
Mar 10, 2015
5.500
5.550
5.220
5.490
40,650
+0.06(+1.10%)
Mar 09, 2015
5.340
5.550
5.240
5.430
62,555
+0.11(+2.07%)
Mar 06, 2015
5.420
5.480
5.280
5.320
25,078
-0.10(-1.85%)
Mar 05, 2015
5.478
5.540
5.410
5.420
12,707
-0.06(-1.09%)
Mar 04, 2015
5.500
5.550
5.420
5.480
30,923
-0.04(-0.72%)
Mar 03, 2015
5.430
5.590
5.300
5.520
36,604
+0.00(+0.00%)
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.