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
Acco Brands Corp
(NY:
ACCO
)
5.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2019
7.312
7.324
7.192
7.296
683,427
+0.02(+0.22%)
Apr 29, 2019
7.264
7.336
7.208
7.280
305,177
+0.09(+1.22%)
Apr 26, 2019
7.048
7.224
7.048
7.192
294,155
+0.15(+2.15%)
Apr 25, 2019
7.104
7.104
6.929
7.040
354,302
-0.10(-1.45%)
Apr 24, 2019
7.000
7.168
7.000
7.144
359,912
+0.11(+1.59%)
Apr 23, 2019
6.857
7.064
6.809
7.032
372,016
+0.20(+2.92%)
Apr 22, 2019
6.992
7.064
6.825
6.833
531,566
-0.22(-3.06%)
Apr 18, 2019
7.080
7.128
7.016
7.048
258,200
-0.06(-0.90%)
Apr 17, 2019
7.104
7.192
7.072
7.112
376,783
+0.05(+0.68%)
Apr 16, 2019
6.968
7.072
6.936
7.064
479,249
+0.12(+1.72%)
Apr 15, 2019
7.008
7.104
6.897
6.944
294,559
-0.07(-1.02%)
Apr 12, 2019
7.032
7.104
6.976
7.016
391,121
+0.02(+0.23%)
Apr 11, 2019
6.960
7.056
6.956
7.000
299,299
+0.04(+0.57%)
Apr 10, 2019
6.849
6.976
6.833
6.960
365,183
+0.15(+2.23%)
Apr 09, 2019
6.913
6.921
6.793
6.809
696,869
-0.15(-2.18%)
Apr 08, 2019
6.968
7.072
6.936
6.960
421,880
-0.02(-0.34%)
Apr 05, 2019
6.936
7.016
6.936
6.984
715,469
+0.05(+0.69%)
Apr 04, 2019
6.936
7.000
6.881
6.936
571,244
+0.01(+0.12%)
Apr 03, 2019
7.000
7.088
6.913
6.929
379,264
-0.02(-0.23%)
Apr 02, 2019
6.936
7.016
6.921
6.944
472,124
+0.00(+0.00%)
Apr 01, 2019
6.889
7.048
6.889
6.944
579,008
+0.11(+1.64%)
Mar 29, 2019
6.929
6.976
6.769
6.833
641,429
-0.05(-0.70%)
Mar 28, 2019
6.817
6.913
6.745
6.881
445,952
+0.08(+1.17%)
Mar 27, 2019
6.737
6.897
6.721
6.801
474,472
+0.04(+0.59%)
Mar 26, 2019
6.665
6.849
6.649
6.761
711,911
+0.14(+2.05%)
Mar 25, 2019
6.553
6.689
6.482
6.625
794,132
+0.06(+0.97%)
Mar 22, 2019
6.793
6.825
6.561
6.561
585,054
-0.29(-4.20%)
Mar 21, 2019
6.793
6.960
6.793
6.849
440,746
+0.02(+0.35%)
Mar 20, 2019
7.000
7.020
6.785
6.825
463,385
-0.18(-2.62%)
Mar 19, 2019
7.160
7.216
7.008
7.008
474,577
-0.13(-1.79%)
Mar 18, 2019
7.112
7.248
7.048
7.136
589,133
+0.03(+0.45%)
Mar 15, 2019
7.032
7.204
7.032
7.104
1,490,822
+0.08(+1.14%)
Mar 14, 2019
7.104
7.148
6.984
7.024
498,095
-0.09(-1.23%)
Mar 13, 2019
7.096
7.223
7.096
7.112
495,318
+0.02(+0.22%)
Mar 12, 2019
7.088
7.144
7.029
7.096
398,819
+0.02(+0.22%)
Mar 11, 2019
7.057
7.223
7.057
7.080
556,640
+0.04(+0.56%)
Mar 08, 2019
7.001
7.128
6.938
7.041
453,663
+0.02(+0.23%)
Mar 07, 2019
7.128
7.128
7.021
7.025
733,471
-0.11(-1.56%)
Mar 06, 2019
7.199
7.255
7.080
7.136
875,944
-0.10(-1.32%)
Mar 05, 2019
7.342
7.374
7.207
7.231
517,406
-0.12(-1.62%)
Mar 04, 2019
7.374
7.478
7.310
7.350
696,930
-0.04(-0.54%)
Mar 01, 2019
7.421
7.437
7.294
7.390
443,700
+0.02(+0.22%)
Feb 28, 2019
7.326
7.398
7.223
7.374
718,180
+0.02(+0.32%)
Feb 27, 2019
7.405
7.429
7.302
7.350
591,989
-0.05(-0.64%)
Feb 26, 2019
7.366
7.445
7.334
7.398
680,195
+0.03(+0.43%)
Feb 25, 2019
7.421
7.516
7.342
7.366
659,481
-0.03(-0.43%)
Feb 22, 2019
7.398
7.461
7.334
7.398
813,618
+0.03(+0.43%)
Feb 21, 2019
7.398
7.421
7.263
7.366
702,984
-0.03(-0.43%)
Feb 20, 2019
7.318
7.417
7.271
7.398
801,991
+0.16(+2.19%)
Feb 19, 2019
7.318
7.413
7.215
7.239
752,392
-0.08(-1.08%)
Feb 15, 2019
7.136
7.326
7.104
7.318
974,425
+0.21(+3.01%)
Feb 14, 2019
7.041
7.156
6.985
7.104
650,757
-0.04(-0.56%)
Feb 13, 2019
6.295
7.215
6.288
7.144
1,620,552
-0.13(-1.85%)
Feb 12, 2019
7.128
7.318
7.128
7.279
924,085
+0.20(+2.80%)
Feb 11, 2019
6.914
7.112
6.914
7.080
897,560
+0.19(+2.76%)
Feb 08, 2019
6.969
7.041
6.835
6.890
1,081,377
-0.11(-1.59%)
Feb 07, 2019
7.160
7.160
6.922
7.001
617,346
-0.19(-2.65%)
Feb 06, 2019
7.199
7.247
7.152
7.191
408,242
-0.01(-0.11%)
Feb 05, 2019
7.231
7.279
7.144
7.199
506,616
-0.02(-0.33%)
Feb 04, 2019
7.009
7.231
6.946
7.223
799,066
+0.21(+2.94%)
Feb 01, 2019
7.017
7.049
6.961
7.017
373,954
+0.02(+0.23%)
Jan 31, 2019
7.041
7.088
6.954
7.001
823,026
-0.02(-0.34%)
Jan 30, 2019
7.065
7.084
6.906
7.025
542,567
+0.03(+0.45%)
Jan 29, 2019
6.985
7.088
6.977
6.993
691,085
+0.02(+0.34%)
Jan 28, 2019
6.930
7.049
6.866
6.969
406,673
-0.03(-0.45%)
Jan 25, 2019
6.954
7.108
6.954
7.001
352,387
+0.12(+1.73%)
Jan 24, 2019
6.906
6.981
6.819
6.882
768,240
-0.04(-0.57%)
Jan 23, 2019
7.025
7.096
6.819
6.922
871,777
-0.08(-1.13%)
Jan 22, 2019
6.977
7.057
6.922
7.001
1,200,873
+0.00(+0.00%)
Jan 18, 2019
6.954
7.049
6.918
7.001
1,104,079
+0.10(+1.49%)
Jan 17, 2019
6.724
6.922
6.724
6.898
789,029
+0.16(+2.35%)
Jan 16, 2019
6.676
6.763
6.613
6.739
834,017
+0.07(+1.07%)
Jan 15, 2019
6.628
6.684
6.549
6.668
767,574
+0.06(+0.96%)
Jan 14, 2019
6.613
6.747
6.557
6.605
656,152
-0.02(-0.24%)
Jan 11, 2019
6.533
6.660
6.470
6.621
908,336
+0.06(+0.85%)
Jan 10, 2019
6.414
6.565
6.296
6.565
647,532
+0.11(+1.72%)
Jan 09, 2019
6.327
6.541
6.272
6.454
870,443
+0.19(+3.04%)
Jan 08, 2019
6.208
6.280
6.137
6.264
1,156,667
+0.11(+1.80%)
Jan 07, 2019
6.042
6.260
6.018
6.153
1,123,114
+0.06(+1.04%)
Jan 04, 2019
5.709
6.105
5.709
6.089
1,212,166
+0.38(+6.67%)
Jan 03, 2019
5.629
5.828
5.582
5.709
1,297,992
+0.02(+0.42%)
Jan 02, 2019
5.304
5.875
5.304
5.685
1,479,972
+0.31(+5.75%)
Dec 31, 2018
5.344
5.403
5.304
5.376
1,083,017
+0.04(+0.74%)
Dec 28, 2018
5.170
5.360
5.130
5.336
1,128,925
+0.15(+2.91%)
Dec 27, 2018
5.066
5.193
5.027
5.185
644,485
+0.02(+0.31%)
Dec 26, 2018
5.019
5.170
4.813
5.170
1,139,116
+0.17(+3.49%)
Dec 24, 2018
5.098
5.106
4.979
4.995
366,386
-0.12(-2.33%)
Dec 21, 2018
5.154
5.304
5.098
5.114
2,442,117
-0.03(-0.62%)
Dec 20, 2018
5.146
5.217
5.074
5.146
892,638
-0.01(-0.15%)
Dec 19, 2018
5.352
5.407
5.106
5.154
1,126,864
-0.22(-4.13%)
Dec 18, 2018
5.328
5.431
5.288
5.376
917,769
+0.06(+1.19%)
Dec 17, 2018
5.344
5.439
5.281
5.312
1,109,384
-0.05(-0.89%)
Dec 14, 2018
5.423
5.495
5.328
5.360
701,747
-0.13(-2.31%)
Dec 13, 2018
5.598
5.661
5.471
5.487
942,422
-0.09(-1.56%)
Dec 12, 2018
5.622
5.721
5.558
5.574
674,653
+0.02(+0.43%)
Dec 11, 2018
5.709
5.717
5.431
5.550
1,139,652
-0.10(-1.69%)
Dec 10, 2018
5.709
5.725
5.570
5.645
576,833
-0.08(-1.39%)
Dec 07, 2018
5.923
6.010
5.701
5.725
886,265
-0.19(-3.22%)
Dec 06, 2018
5.947
5.986
5.828
5.915
1,144,184
-0.05(-0.80%)
Dec 04, 2018
6.375
6.438
5.955
5.962
746,647
-0.42(-6.58%)
Dec 03, 2018
6.525
6.541
6.335
6.383
515,518
-0.06(-0.86%)
Nov 30, 2018
6.406
6.454
6.319
6.438
693,549
+0.01(+0.12%)
Nov 29, 2018
6.375
6.502
6.312
6.430
644,289
+0.06(+1.00%)
Nov 28, 2018
6.217
6.422
6.115
6.367
869,455
+0.17(+2.80%)
Nov 27, 2018
6.123
6.225
6.115
6.194
519,240
+0.03(+0.51%)
Nov 26, 2018
6.335
6.398
6.154
6.162
648,734
-0.11(-1.76%)
Nov 23, 2018
6.304
6.335
6.237
6.272
300,128
-0.09(-1.48%)
Nov 21, 2018
6.367
6.367
6.367
0
+0.13(+2.02%)
Nov 20, 2018
6.312
6.414
6.241
6.241
686,459
-0.12(-1.86%)
Nov 19, 2018
6.351
6.430
6.272
6.359
1,982,868
-0.01(-0.12%)
Nov 16, 2018
6.430
6.446
6.225
6.367
2,041,938
-0.11(-1.70%)
Nov 15, 2018
6.327
6.516
6.264
6.477
451,686
+0.12(+1.86%)
Nov 14, 2018
6.524
6.579
6.359
6.359
904,345
-0.10(-1.58%)
Nov 13, 2018
6.493
6.642
6.446
6.461
564,188
-0.01(-0.12%)
Nov 12, 2018
6.579
6.642
6.390
6.469
618,801
-0.09(-1.44%)
Nov 09, 2018
6.697
6.776
6.540
6.564
897,461
-0.17(-2.57%)
Nov 08, 2018
6.878
6.886
6.670
6.737
795,371
-0.17(-2.51%)
Nov 07, 2018
6.776
6.926
6.674
6.910
780,904
+0.14(+2.09%)
Nov 06, 2018
6.556
6.926
6.485
6.768
1,128,100
+0.17(+2.50%)
Nov 05, 2018
7.051
7.099
6.571
6.603
1,094,817
-0.44(-6.26%)
Nov 02, 2018
6.839
7.083
6.808
7.044
1,055,022
+0.37(+5.54%)
Nov 01, 2018
6.375
6.772
6.367
6.674
1,221,840
+0.32(+5.08%)
Oct 31, 2018
6.272
6.446
5.997
6.351
1,844,756
+0.09(+1.51%)
Oct 30, 2018
6.705
6.815
5.816
6.257
3,855,736
-1.59(-20.26%)
Oct 29, 2018
8.004
8.106
7.736
7.846
907,008
-0.07(-0.89%)
Oct 26, 2018
7.925
8.027
7.831
7.917
636,469
-0.06(-0.79%)
Oct 25, 2018
7.862
8.051
7.815
7.980
782,246
+0.18(+2.32%)
Oct 24, 2018
7.894
8.035
7.799
7.799
1,207,061
-0.11(-1.39%)
Oct 23, 2018
7.870
7.980
7.547
7.909
1,086,205
-0.06(-0.79%)
Oct 22, 2018
7.964
8.153
7.964
7.972
367,108
+0.03(+0.40%)
Oct 19, 2018
7.933
8.051
7.878
7.941
491,615
+0.02(+0.20%)
Oct 18, 2018
8.067
8.106
7.831
7.925
685,820
-0.18(-2.23%)
Oct 17, 2018
8.161
8.189
8.075
8.106
488,224
-0.10(-1.25%)
Oct 16, 2018
8.075
8.216
7.964
8.208
627,242
+0.17(+2.05%)
Oct 15, 2018
7.988
8.114
7.988
8.043
536,070
+0.02(+0.20%)
Oct 12, 2018
8.287
8.319
7.972
8.027
549,684
-0.12(-1.45%)
Oct 11, 2018
8.224
8.330
8.138
8.145
619,026
-0.14(-1.71%)
Oct 10, 2018
8.484
8.527
8.287
8.287
591,718
-0.20(-2.32%)
Oct 09, 2018
8.555
8.657
8.476
8.484
655,434
-0.12(-1.37%)
Oct 08, 2018
8.468
8.641
8.421
8.602
608,863
+0.15(+1.77%)
Oct 05, 2018
8.570
8.570
8.366
8.452
574,716
-0.09(-1.01%)
Oct 04, 2018
8.744
8.759
8.500
8.539
459,549
-0.23(-2.60%)
Oct 03, 2018
8.799
8.869
8.657
8.767
492,595
+0.02(+0.18%)
Oct 02, 2018
8.759
8.838
8.720
8.751
634,943
-0.02(-0.18%)
Oct 01, 2018
8.893
8.940
8.744
8.767
722,222
-0.13(-1.42%)
Sep 28, 2018
8.972
9.090
8.775
8.893
687,168
-0.12(-1.31%)
Sep 27, 2018
9.090
9.129
9.011
9.011
530,658
-0.04(-0.43%)
Sep 26, 2018
9.169
9.169
9.050
9.050
481,142
-0.08(-0.86%)
Sep 25, 2018
9.090
9.208
9.090
9.129
543,780
+0.04(+0.43%)
Sep 24, 2018
9.365
9.365
9.050
9.090
786,201
-0.31(-3.35%)
Sep 21, 2018
9.444
9.542
9.326
9.405
1,744,987
-0.04(-0.42%)
Sep 20, 2018
9.483
9.562
9.424
9.444
420,306
+0.00(+0.00%)
Sep 19, 2018
9.444
9.562
9.365
9.444
569,578
+0.00(+0.00%)
Sep 18, 2018
9.444
9.562
9.424
9.444
618,984
+0.00(+0.00%)
Sep 17, 2018
9.562
9.641
9.405
9.444
383,475
-0.12(-1.23%)
Sep 14, 2018
9.523
9.759
9.483
9.562
411,437
+0.00(+0.00%)
Sep 13, 2018
9.562
9.621
9.464
9.562
294,687
+0.08(+0.83%)
Sep 12, 2018
9.405
9.621
9.405
9.483
401,865
+0.08(+0.84%)
Sep 11, 2018
9.523
9.621
9.405
9.405
453,823
-0.12(-1.24%)
Sep 10, 2018
9.483
9.621
9.483
9.523
373,224
+0.04(+0.41%)
Sep 07, 2018
9.365
9.562
9.326
9.483
488,947
+0.04(+0.42%)
Sep 06, 2018
9.523
9.700
9.405
9.444
540,754
-0.04(-0.41%)
Sep 05, 2018
9.562
9.680
9.444
9.483
612,120
-0.12(-1.23%)
Sep 04, 2018
9.759
9.759
9.483
9.601
410,263
-0.16(-1.61%)
Aug 31, 2018
9.759
9.759
9.759
0
+0.08(+0.81%)
Aug 30, 2018
9.680
9.877
9.641
9.680
432,579
-0.03(-0.32%)
Aug 29, 2018
9.712
9.849
9.712
9.712
598,448
-0.04(-0.40%)
Aug 28, 2018
9.790
9.868
9.712
9.751
398,450
-0.04(-0.40%)
Aug 27, 2018
9.790
9.868
9.712
9.790
497,472
+0.04(+0.40%)
Aug 24, 2018
9.829
9.888
9.731
9.751
427,738
-0.04(-0.40%)
Aug 23, 2018
9.712
9.888
9.672
9.790
558,950
+0.08(+0.81%)
Aug 22, 2018
9.672
9.751
9.555
9.712
491,329
+0.00(+0.00%)
Aug 21, 2018
9.594
9.868
9.594
9.712
472,811
+0.12(+1.22%)
Aug 20, 2018
9.477
9.672
9.437
9.594
475,367
+0.16(+1.66%)
Aug 17, 2018
9.281
9.516
9.281
9.437
764,566
+0.16(+1.69%)
Aug 16, 2018
9.242
9.394
9.202
9.281
760,811
+0.04(+0.42%)
Aug 15, 2018
9.594
9.672
9.202
9.242
513,971
-0.35(-3.67%)
Aug 14, 2018
9.672
9.770
9.594
9.594
315,105
-0.08(-0.81%)
Aug 13, 2018
9.868
10.02
9.555
9.672
747,166
-0.16(-1.59%)
Aug 10, 2018
10.14
10.14
9.751
9.829
701,490
-0.35(-3.46%)
Aug 09, 2018
10.18
10.30
10.14
10.18
626,025
+0.00(+0.00%)
Aug 08, 2018
10.30
10.34
10.18
10.18
796,907
-0.16(-1.51%)
Aug 07, 2018
10.22
10.46
10.18
10.34
874,770
+0.20(+1.93%)
Aug 06, 2018
9.947
10.22
9.947
10.14
678,110
+0.12(+1.17%)
Aug 03, 2018
9.947
10.20
9.907
10.02
899,399
+0.08(+0.79%)
Aug 02, 2018
9.947
10.08
9.868
9.947
895,248
+0.00(+0.00%)
Aug 01, 2018
9.947
10.02
9.868
9.947
1,047,215
-0.08(-0.78%)
Jul 31, 2018
10.22
10.26
9.359
10.02
1,641,788
-0.63(-5.88%)
Jul 30, 2018
10.85
10.96
10.61
10.65
890,814
-0.23(-2.16%)
Jul 27, 2018
11.00
11.22
10.83
10.89
522,351
-0.08(-0.71%)
Jul 26, 2018
10.93
11.04
10.91
10.96
321,735
+0.04(+0.36%)
Jul 25, 2018
10.93
11.00
10.89
10.93
351,815
-0.04(-0.36%)
Jul 24, 2018
10.89
11.00
10.87
10.96
379,973
+0.12(+1.08%)
Jul 23, 2018
10.96
10.98
10.77
10.85
694,029
-0.16(-1.42%)
Jul 20, 2018
11.00
11.10
10.96
11.00
402,854
+0.00(+0.00%)
Jul 19, 2018
11.16
11.16
10.96
11.00
577,523
-0.16(-1.40%)
Jul 18, 2018
11.04
11.16
10.96
11.16
376,898
+0.12(+1.06%)
Jul 17, 2018
11.04
11.16
10.96
11.04
430,897
+0.00(+0.00%)
Jul 16, 2018
11.32
11.36
11.02
11.04
425,249
-0.27(-2.42%)
Jul 13, 2018
11.28
11.45
11.28
11.32
437,119
+0.04(+0.35%)
Jul 12, 2018
11.24
11.40
11.16
11.28
417,291
+0.08(+0.70%)
Jul 11, 2018
10.96
11.26
10.96
11.20
458,526
+0.20(+1.78%)
Jul 10, 2018
11.24
11.24
10.95
11.00
519,524
-0.20(-1.75%)
Jul 09, 2018
11.00
11.26
10.96
11.20
311,141
+0.20(+1.78%)
Jul 06, 2018
11.24
11.24
11.00
11.00
470,429
-0.20(-1.75%)
Jul 05, 2018
11.08
11.20
10.89
11.20
463,351
+0.16(+1.42%)
Jul 03, 2018
11.04
11.04
11.04
0
-0.08(-0.70%)
Jul 02, 2018
10.81
11.12
10.73
11.12
570,177
+0.27(+2.53%)
Jun 29, 2018
10.85
11.00
10.77
10.85
687,710
+0.08(+0.73%)
Jun 28, 2018
10.69
10.83
10.67
10.77
537,387
+0.04(+0.37%)
Jun 27, 2018
10.81
10.85
10.69
10.73
427,158
-0.04(-0.36%)
Jun 26, 2018
10.65
10.89
10.49
10.77
453,758
+0.12(+1.10%)
Jun 25, 2018
10.49
10.65
10.46
10.65
935,679
+0.08(+0.74%)
Jun 22, 2018
10.49
10.61
10.42
10.57
910,096
+0.16(+1.50%)
Jun 21, 2018
10.65
10.65
10.42
10.42
360,256
-0.20(-1.85%)
Jun 20, 2018
10.61
10.67
10.49
10.61
416,809
+0.08(+0.74%)
Jun 19, 2018
10.30
10.53
10.24
10.53
438,720
+0.20(+1.89%)
Jun 18, 2018
10.34
10.42
10.30
10.34
473,242
+0.00(+0.00%)
Jun 15, 2018
10.42
10.34
10.34
784,013
+0.00(+0.00%)
Jun 14, 2018
10.34
10.34
10.18
10.34
552,422
+0.00(+0.00%)
Jun 13, 2018
10.46
10.53
10.26
10.34
529,741
-0.16(-1.49%)
Jun 12, 2018
10.61
10.65
10.49
10.49
348,268
-0.12(-1.11%)
Jun 11, 2018
10.57
10.71
10.53
10.61
528,070
+0.04(+0.37%)
Jun 08, 2018
10.49
10.69
10.49
10.57
496,818
+0.08(+0.75%)
Jun 07, 2018
10.34
10.53
10.34
10.49
455,155
+0.20(+1.90%)
Jun 06, 2018
10.30
390,940
+0.00(+0.00%)
Jun 05, 2018
10.26
10.40
10.22
10.30
343,396
+0.08(+0.77%)
Jun 04, 2018
10.18
10.30
10.10
10.22
410,845
+0.04(+0.38%)
Jun 01, 2018
10.18
10.26
10.07
10.18
422,187
+0.08(+0.78%)
May 31, 2018
10.34
10.38
10.10
10.10
503,652
-0.19(-1.83%)
May 30, 2018
10.21
10.45
10.14
10.29
495,639
+0.16(+1.54%)
May 29, 2018
9.979
10.17
9.940
10.14
466,092
+0.08(+0.78%)
May 25, 2018
10.06
10.06
10.06
0
+0.00(+0.00%)
May 24, 2018
9.979
10.10
9.882
10.06
653,709
+0.04(+0.39%)
May 23, 2018
9.823
10.04
9.784
10.02
460,518
+0.16(+1.58%)
May 22, 2018
9.940
10.10
9.862
9.862
747,965
-0.08(-0.78%)
May 21, 2018
9.745
9.940
9.706
9.940
760,063
+0.19(+2.00%)
May 18, 2018
9.823
9.823
9.648
9.745
415,687
-0.04(-0.40%)
May 17, 2018
9.628
9.901
9.589
9.784
539,618
+0.16(+1.62%)
May 16, 2018
9.356
9.667
9.317
9.628
734,560
+0.31(+3.35%)
May 15, 2018
9.122
9.395
9.087
9.317
826,156
+0.12(+1.27%)
May 14, 2018
9.356
9.356
9.161
9.200
639,672
-0.12(-1.26%)
May 11, 2018
9.239
9.356
9.239
9.317
467,926
+0.08(+0.84%)
May 10, 2018
9.317
9.356
9.239
9.239
549,861
-0.04(-0.42%)
May 09, 2018
9.278
9.317
9.161
9.278
649,247
+0.00(+0.00%)
May 08, 2018
9.083
9.317
9.005
9.278
737,986
+0.19(+2.15%)
May 07, 2018
9.317
9.434
9.044
9.083
807,492
-0.12(-1.27%)
May 04, 2018
9.200
9.395
9.161
9.200
773,270
-0.08(-0.84%)
May 03, 2018
9.317
9.434
9.239
9.278
717,916
+0.04(+0.42%)
May 02, 2018
9.044
9.356
9.005
9.239
727,076
+0.19(+2.16%)
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.