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
Compass Diversified Holdings
(NY:
CODI
)
22.29
+0.16 (+0.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2014
8.699
8.813
8.661
8.813
174,552
+0.15(+1.71%)
Apr 29, 2014
8.684
8.713
8.606
8.665
119,673
+0.02(+0.28%)
Apr 28, 2014
8.680
8.713
8.580
8.642
140,785
-0.02(-0.28%)
Apr 25, 2014
8.637
8.699
8.594
8.665
171,663
-0.02(-0.27%)
Apr 24, 2014
8.675
8.713
8.614
8.689
149,563
+0.03(+0.39%)
Apr 23, 2014
8.699
8.737
8.637
8.656
128,302
-0.06(-0.66%)
Apr 22, 2014
8.766
8.766
8.651
8.713
134,795
-0.05(-0.60%)
Apr 21, 2014
8.766
8.770
8.661
8.766
196,092
+0.04(+0.49%)
Apr 17, 2014
8.690
8.723
8.723
8.723
311,048
+0.05(+0.54%)
Apr 16, 2014
8.601
8.690
8.564
8.676
145,827
+0.11(+1.25%)
Apr 15, 2014
8.545
8.581
8.480
8.568
172,163
+0.05(+0.55%)
Apr 14, 2014
8.466
8.573
8.423
8.522
113,312
+0.07(+0.83%)
Apr 11, 2014
8.508
8.596
8.437
8.452
269,151
-0.09(-1.09%)
Apr 10, 2014
8.578
8.592
8.480
8.545
209,797
-0.07(-0.81%)
Apr 09, 2014
8.554
8.643
8.554
8.615
76,651
+0.06(+0.71%)
Apr 08, 2014
8.475
8.596
8.473
8.554
182,410
+0.07(+0.83%)
Apr 07, 2014
8.606
8.606
8.426
8.484
155,588
-0.12(-1.41%)
Apr 04, 2014
8.797
8.833
8.587
8.606
186,601
-0.15(-1.76%)
Apr 03, 2014
8.802
8.877
8.685
8.760
198,474
-0.07(-0.74%)
Apr 02, 2014
8.830
8.933
8.783
8.825
121,938
-0.00(-0.05%)
Apr 01, 2014
8.891
8.891
8.774
8.830
142,136
-0.01(-0.11%)
Mar 31, 2014
8.769
8.938
8.732
8.839
479,924
+0.07(+0.80%)
Mar 28, 2014
8.811
8.854
8.746
8.769
244,575
-0.01(-0.16%)
Mar 27, 2014
8.709
8.783
8.685
8.783
333,337
+0.05(+0.59%)
Mar 26, 2014
8.718
8.760
8.657
8.732
354,107
+0.13(+1.47%)
Mar 25, 2014
8.606
8.648
8.541
8.606
154,275
+0.04(+0.44%)
Mar 24, 2014
8.508
8.620
8.395
8.568
176,544
+0.16(+1.95%)
Mar 21, 2014
8.531
8.531
8.405
8.405
305,940
-0.04(-0.50%)
Mar 20, 2014
8.409
8.526
8.372
8.447
154,961
+0.04(+0.44%)
Mar 19, 2014
8.381
8.545
8.335
8.409
213,335
+0.09(+1.12%)
Mar 18, 2014
8.297
8.367
8.274
8.316
165,788
+0.02(+0.23%)
Mar 17, 2014
8.344
8.405
8.297
8.297
194,649
-0.05(-0.56%)
Mar 14, 2014
8.437
8.437
8.222
8.344
234,497
-0.08(-0.94%)
Mar 13, 2014
8.335
8.428
8.199
8.423
398,253
+0.10(+1.18%)
Mar 12, 2014
8.475
8.512
8.260
8.325
370,807
-0.24(-2.78%)
Mar 11, 2014
8.531
8.578
8.484
8.564
179,894
+0.03(+0.33%)
Mar 10, 2014
8.564
8.586
8.470
8.536
235,336
-0.08(-0.92%)
Mar 07, 2014
8.564
8.671
8.545
8.615
130,426
+0.03(+0.38%)
Mar 06, 2014
8.606
8.685
8.554
8.582
139,064
-0.04(-0.49%)
Mar 05, 2014
8.695
8.715
8.522
8.624
243,512
-0.04(-0.49%)
Mar 04, 2014
8.774
8.798
8.601
8.667
336,178
-0.07(-0.86%)
Mar 03, 2014
8.765
8.834
8.695
8.741
216,061
-0.02(-0.21%)
Feb 28, 2014
8.872
8.882
8.741
8.760
236,993
-0.12(-1.37%)
Feb 27, 2014
8.676
8.882
8.573
8.882
234,544
+0.21(+2.37%)
Feb 26, 2014
8.573
8.690
8.512
8.676
224,295
+0.10(+1.20%)
Feb 25, 2014
8.615
8.615
8.508
8.573
186,811
-0.04(-0.49%)
Feb 24, 2014
8.672
8.718
8.582
8.615
170,674
-0.03(-0.38%)
Feb 21, 2014
8.713
8.741
8.577
8.648
142,641
-0.03(-0.38%)
Feb 20, 2014
8.615
8.723
8.573
8.681
106,460
+0.10(+1.20%)
Feb 19, 2014
8.648
8.681
8.573
8.578
136,698
-0.09(-1.02%)
Feb 18, 2014
8.596
8.732
8.536
8.667
124,462
+0.04(+0.49%)
Feb 14, 2014
8.517
8.624
8.624
8.624
109,316
+0.11(+1.32%)
Feb 13, 2014
8.452
8.517
8.419
8.512
191,078
+0.04(+0.44%)
Feb 12, 2014
8.302
8.559
8.269
8.475
156,962
+0.21(+2.55%)
Feb 11, 2014
8.265
8.409
8.211
8.265
309,380
+0.00(+0.00%)
Feb 10, 2014
8.265
8.423
8.208
8.265
279,513
+0.02(+0.28%)
Feb 07, 2014
8.246
8.353
8.190
8.241
239,077
+0.07(+0.80%)
Feb 06, 2014
8.120
8.274
8.120
8.176
224,676
+0.03(+0.40%)
Feb 05, 2014
8.180
8.222
8.067
8.143
237,248
-0.01(-0.17%)
Feb 04, 2014
8.236
8.293
8.068
8.157
453,391
-0.02(-0.23%)
Feb 03, 2014
8.353
8.409
8.064
8.176
518,426
-0.22(-2.56%)
Jan 31, 2014
8.353
8.428
8.236
8.391
320,609
-0.02(-0.22%)
Jan 30, 2014
8.260
8.423
8.213
8.409
357,995
+0.24(+2.98%)
Jan 29, 2014
8.489
8.508
8.064
8.166
865,038
-0.34(-4.01%)
Jan 28, 2014
8.503
8.540
8.433
8.508
244,412
+0.07(+0.83%)
Jan 27, 2014
8.657
8.695
8.433
8.437
433,153
-0.26(-3.01%)
Jan 24, 2014
8.788
8.825
8.550
8.699
472,909
-0.17(-1.90%)
Jan 23, 2014
8.970
9.017
8.769
8.868
258,666
-0.09(-0.99%)
Jan 22, 2014
8.998
9.066
8.933
8.956
281,073
-0.08(-0.93%)
Jan 21, 2014
9.083
9.111
8.976
9.040
318,403
+0.00(+0.05%)
Jan 17, 2014
8.990
9.036
9.036
9.036
353,014
+0.06(+0.66%)
Jan 16, 2014
8.889
9.027
8.846
8.976
367,139
+0.12(+1.35%)
Jan 15, 2014
8.820
8.875
8.806
8.857
302,851
+0.04(+0.42%)
Jan 14, 2014
8.829
8.912
8.788
8.820
288,790
+0.03(+0.37%)
Jan 13, 2014
8.848
8.866
8.765
8.788
415,415
-0.02(-0.26%)
Jan 10, 2014
8.875
8.967
8.788
8.811
333,649
-0.02(-0.26%)
Jan 09, 2014
8.834
8.894
8.761
8.834
283,316
+0.03(+0.36%)
Jan 08, 2014
8.939
8.972
8.802
8.802
260,616
-0.14(-1.54%)
Jan 07, 2014
8.921
9.013
8.903
8.939
227,546
+0.06(+0.72%)
Jan 06, 2014
8.875
8.939
8.830
8.875
197,782
+0.00(+0.05%)
Jan 03, 2014
8.811
8.894
8.719
8.871
289,062
+0.05(+0.57%)
Jan 02, 2014
8.962
8.962
8.788
8.820
334,891
-0.19(-2.09%)
Dec 31, 2013
8.774
9.008
9.008
9.008
321,635
+0.30(+3.42%)
Dec 30, 2013
8.917
8.962
8.710
8.710
336,242
-0.16(-1.81%)
Dec 27, 2013
8.646
8.907
8.646
8.871
287,022
+0.27(+3.09%)
Dec 26, 2013
8.641
8.664
8.582
8.604
180,266
+0.01(+0.16%)
Dec 24, 2013
8.540
8.637
8.526
8.591
77,327
+0.02(+0.27%)
Dec 23, 2013
8.582
8.664
8.548
8.568
329,123
-0.01(-0.16%)
Dec 20, 2013
8.600
8.686
8.531
8.582
263,621
+0.00(+0.05%)
Dec 19, 2013
8.641
8.646
8.577
8.577
142,498
-0.07(-0.80%)
Dec 18, 2013
8.604
8.696
8.591
8.646
171,166
+0.03(+0.37%)
Dec 17, 2013
8.696
8.696
8.604
8.614
171,236
-0.04(-0.48%)
Dec 16, 2013
8.696
8.710
8.614
8.655
145,934
+0.01(+0.16%)
Dec 13, 2013
8.572
8.705
8.540
8.641
225,434
+0.06(+0.75%)
Dec 12, 2013
8.586
8.632
8.554
8.577
142,400
-0.03(-0.32%)
Dec 11, 2013
8.705
8.728
8.508
8.604
195,674
-0.13(-1.52%)
Dec 10, 2013
8.641
8.747
8.540
8.738
261,156
+0.10(+1.17%)
Dec 09, 2013
8.825
8.825
8.570
8.637
205,690
-0.15(-1.72%)
Dec 06, 2013
8.760
8.811
8.719
8.788
136,483
+0.07(+0.79%)
Dec 05, 2013
8.779
8.811
8.673
8.719
86,455
-0.05(-0.58%)
Dec 04, 2013
8.719
8.825
8.641
8.770
142,879
+0.02(+0.21%)
Dec 03, 2013
8.705
8.774
8.705
8.751
145,921
-0.01(-0.16%)
Dec 02, 2013
8.738
8.797
8.719
8.765
150,321
+0.00(+0.05%)
Nov 29, 2013
8.719
8.765
8.705
8.760
85,819
+0.04(+0.47%)
Nov 27, 2013
8.696
8.719
8.662
8.719
121,321
+0.03(+0.37%)
Nov 26, 2013
8.673
8.692
8.650
8.687
149,076
+0.01(+0.16%)
Nov 25, 2013
8.719
8.719
8.627
8.673
198,331
-0.01(-0.11%)
Nov 22, 2013
8.531
8.682
8.531
8.682
226,239
+0.15(+1.72%)
Nov 21, 2013
8.508
8.554
8.444
8.536
110,201
+0.07(+0.81%)
Nov 20, 2013
8.490
8.577
8.269
8.467
220,222
+0.03(+0.33%)
Nov 19, 2013
8.467
8.467
8.389
8.439
202,497
-0.03(-0.33%)
Nov 18, 2013
8.503
8.503
8.430
8.467
175,681
-0.01(-0.11%)
Nov 15, 2013
8.508
8.522
8.444
8.476
132,443
-0.00(-0.05%)
Nov 14, 2013
8.448
8.577
8.361
8.481
179,288
+0.00(+0.00%)
Nov 12, 2013
8.591
8.623
8.444
8.481
241,139
-0.14(-1.60%)
Nov 11, 2013
8.637
8.682
8.554
8.618
175,594
-0.05(-0.58%)
Nov 08, 2013
8.490
8.673
8.453
8.669
245,467
+0.21(+2.44%)
Nov 07, 2013
8.531
8.604
8.269
8.462
371,689
-0.08(-0.97%)
Nov 06, 2013
8.591
8.669
8.494
8.545
191,844
-0.03(-0.37%)
Nov 05, 2013
8.705
8.705
8.577
8.577
181,493
-0.14(-1.58%)
Nov 04, 2013
8.719
8.793
8.623
8.715
198,976
-0.00(-0.05%)
Nov 01, 2013
8.797
8.798
8.627
8.719
300,511
-0.08(-0.94%)
Oct 31, 2013
8.834
8.921
8.765
8.802
382,764
-0.01(-0.10%)
Oct 30, 2013
8.838
8.846
8.742
8.811
335,085
+0.00(+0.05%)
Oct 29, 2013
8.783
8.838
8.719
8.806
240,952
+0.08(+0.95%)
Oct 28, 2013
8.765
8.802
8.687
8.724
224,757
-0.06(-0.73%)
Oct 25, 2013
8.816
8.930
8.738
8.788
316,824
+0.02(+0.26%)
Oct 24, 2013
8.806
8.815
8.683
8.765
437,647
-0.04(-0.47%)
Oct 23, 2013
8.682
8.811
8.609
8.806
481,623
+0.05(+0.52%)
Oct 22, 2013
8.526
8.783
8.322
8.760
695,132
+0.27(+3.13%)
Oct 21, 2013
8.490
8.586
8.380
8.494
710,359
-0.04(-0.43%)
Oct 18, 2013
8.400
8.554
8.343
8.531
593,698
+0.19(+2.32%)
Oct 17, 2013
8.261
8.441
8.261
8.337
455,227
+0.07(+0.87%)
Oct 16, 2013
8.207
8.279
8.193
8.265
261,454
+0.10(+1.21%)
Oct 15, 2013
8.144
8.207
8.117
8.166
191,029
+0.03(+0.33%)
Oct 14, 2013
8.063
8.144
7.937
8.139
181,773
+0.07(+0.89%)
Oct 11, 2013
8.049
8.121
8.013
8.067
227,852
+0.03(+0.39%)
Oct 10, 2013
7.941
8.067
7.865
8.036
177,566
+0.19(+2.47%)
Oct 09, 2013
7.856
7.932
7.640
7.842
238,150
-0.02(-0.29%)
Oct 08, 2013
7.905
7.946
7.865
7.865
187,775
-0.04(-0.51%)
Oct 07, 2013
7.869
7.935
7.869
7.905
128,589
+0.02(+0.23%)
Oct 04, 2013
7.878
7.923
7.869
7.887
157,641
+0.01(+0.11%)
Oct 03, 2013
7.896
7.923
7.856
7.878
164,483
-0.04(-0.46%)
Oct 02, 2013
7.991
8.018
7.901
7.914
185,514
-0.10(-1.29%)
Oct 01, 2013
8.040
8.049
7.968
8.018
140,304
-0.03(-0.34%)
Sep 27, 2013
8.013
8.054
7.977
8.045
154,995
+0.01(+0.17%)
Sep 26, 2013
8.076
8.085
7.995
8.031
120,923
-0.06(-0.72%)
Sep 25, 2013
8.031
8.099
8.031
8.090
182,073
+0.05(+0.67%)
Sep 24, 2013
8.036
8.076
7.995
8.036
135,714
-0.02(-0.22%)
Sep 23, 2013
8.009
8.072
7.991
8.054
173,341
+0.06(+0.73%)
Sep 20, 2013
8.036
8.072
7.995
7.995
452,583
-0.04(-0.50%)
Sep 19, 2013
8.103
8.103
7.991
8.036
218,558
-0.02(-0.28%)
Sep 18, 2013
8.018
8.099
7.991
8.058
182,393
+0.02(+0.22%)
Sep 17, 2013
8.022
8.085
7.986
8.040
142,931
+0.04(+0.51%)
Sep 16, 2013
8.051
8.085
7.977
8.000
210,897
-0.04(-0.50%)
Sep 13, 2013
7.946
8.058
7.946
8.040
169,125
+0.09(+1.13%)
Sep 12, 2013
7.973
8.013
7.919
7.950
270,550
+0.01(+0.17%)
Sep 11, 2013
7.977
8.013
7.919
7.937
263,326
-0.07(-0.84%)
Sep 10, 2013
8.022
8.045
7.968
8.004
218,845
+0.00(+0.06%)
Sep 09, 2013
7.968
8.018
7.946
8.000
216,870
+0.04(+0.45%)
Sep 06, 2013
7.928
8.018
7.914
7.964
227,532
+0.02(+0.23%)
Sep 05, 2013
7.923
7.973
7.905
7.946
184,083
+0.02(+0.28%)
Sep 04, 2013
7.883
7.946
7.878
7.923
434,724
+0.04(+0.51%)
Sep 03, 2013
7.851
7.910
7.802
7.883
168,021
+0.10(+1.33%)
Aug 30, 2013
7.824
7.901
7.775
7.779
159,387
-0.07(-0.86%)
Aug 29, 2013
7.802
7.883
7.771
7.847
125,343
+0.06(+0.75%)
Aug 28, 2013
7.757
7.841
7.757
7.788
111,820
+0.02(+0.29%)
Aug 27, 2013
7.820
7.851
7.766
7.766
127,333
-0.07(-0.86%)
Aug 26, 2013
7.802
7.874
7.802
7.833
129,917
+0.02(+0.23%)
Aug 23, 2013
7.833
7.833
7.757
7.815
172,906
-0.03(-0.34%)
Aug 22, 2013
7.766
7.879
7.766
7.842
205,521
+0.07(+0.93%)
Aug 21, 2013
7.793
7.833
7.703
7.770
239,996
-0.02(-0.23%)
Aug 20, 2013
7.644
7.828
7.631
7.788
339,397
+0.13(+1.70%)
Aug 19, 2013
7.811
7.824
7.617
7.658
488,859
-0.18(-2.30%)
Aug 16, 2013
7.878
7.896
7.797
7.838
484,086
-0.06(-0.80%)
Aug 15, 2013
7.946
7.982
7.883
7.901
325,214
-0.09(-1.07%)
Aug 14, 2013
7.928
8.035
7.905
7.986
412,436
+0.04(+0.45%)
Aug 13, 2013
8.081
8.103
7.928
7.950
615,565
-0.16(-2.00%)
Aug 12, 2013
8.148
8.171
8.081
8.112
357,934
-0.06(-0.72%)
Aug 09, 2013
8.130
8.274
8.103
8.171
400,716
+0.04(+0.50%)
Aug 08, 2013
8.153
8.216
8.067
8.130
445,213
-0.02(-0.22%)
Aug 07, 2013
8.036
8.170
8.036
8.148
250,678
+0.07(+0.89%)
Aug 06, 2013
8.148
8.186
8.076
8.076
400,021
-0.07(-0.88%)
Aug 05, 2013
8.126
8.170
8.113
8.148
184,450
+0.04(+0.44%)
Aug 02, 2013
8.162
8.211
8.099
8.112
345,203
-0.02(-0.28%)
Aug 01, 2013
7.968
8.166
7.950
8.135
302,965
+0.20(+2.50%)
Jul 31, 2013
7.964
8.036
7.883
7.937
437,774
-0.04(-0.51%)
Jul 30, 2013
7.838
7.991
7.786
7.977
299,882
+0.21(+2.72%)
Jul 29, 2013
7.793
7.847
7.752
7.766
328,699
-0.07(-0.92%)
Jul 26, 2013
7.788
7.865
7.721
7.838
448,458
-0.14(-1.69%)
Jul 25, 2013
7.968
7.999
7.895
7.973
436,817
-0.01(-0.17%)
Jul 24, 2013
8.130
8.184
7.959
7.986
363,996
-0.14(-1.66%)
Jul 23, 2013
8.144
8.153
8.054
8.121
248,859
-0.04(-0.44%)
Jul 22, 2013
8.171
8.207
8.126
8.157
307,959
-0.02(-0.22%)
Jul 19, 2013
8.238
8.327
8.153
8.175
283,918
-0.24(-2.84%)
Jul 18, 2013
8.378
8.526
8.378
8.414
556,711
+0.04(+0.51%)
Jul 17, 2013
8.328
8.378
8.292
8.372
202,622
+0.05(+0.63%)
Jul 16, 2013
8.405
8.414
8.301
8.319
454,152
-0.06(-0.75%)
Jul 15, 2013
8.441
8.441
8.347
8.382
422,249
-0.05(-0.59%)
Jul 12, 2013
8.373
8.450
8.328
8.432
458,436
+0.10(+1.24%)
Jul 11, 2013
8.103
8.351
8.103
8.328
459,616
+0.23(+2.89%)
Jul 10, 2013
8.076
8.103
8.018
8.094
148,100
+0.01(+0.17%)
Jul 09, 2013
7.919
8.099
7.950
8.081
393,252
+0.13(+1.64%)
Jul 08, 2013
7.820
7.968
7.820
7.950
270,339
+0.13(+1.67%)
Jul 05, 2013
7.766
7.842
7.685
7.820
525,740
+0.05(+0.70%)
Jul 03, 2013
7.761
7.826
7.721
7.766
114,752
-0.04(-0.46%)
Jul 02, 2013
7.847
7.847
7.730
7.802
318,139
-0.01(-0.17%)
Jul 01, 2013
7.955
7.964
7.797
7.815
393,968
-0.08(-0.97%)
Jun 28, 2013
7.757
7.932
7.721
7.892
255,261
+0.17(+2.16%)
Jun 27, 2013
7.766
7.901
7.721
7.725
388,201
+0.00(+0.00%)
Jun 26, 2013
7.761
7.878
7.707
7.725
368,494
-0.01(-0.12%)
Jun 25, 2013
7.568
7.766
7.536
7.734
292,416
+0.20(+2.69%)
Jun 24, 2013
7.563
7.608
7.455
7.532
286,987
-0.06(-0.77%)
Jun 21, 2013
7.550
7.613
7.460
7.590
227,274
+0.09(+1.26%)
Jun 20, 2013
7.676
7.680
7.478
7.496
428,584
-0.20(-2.63%)
Jun 19, 2013
7.721
7.766
7.586
7.698
227,552
-0.05(-0.64%)
Jun 18, 2013
7.833
7.865
7.707
7.748
293,360
-0.03(-0.35%)
Jun 17, 2013
7.793
7.869
7.748
7.775
278,662
+0.08(+0.99%)
Jun 14, 2013
7.703
7.784
7.653
7.698
268,622
-0.03(-0.35%)
Jun 13, 2013
7.586
7.761
7.581
7.725
241,022
+0.14(+1.78%)
Jun 12, 2013
7.613
7.635
7.563
7.590
132,900
-0.01(-0.12%)
Jun 11, 2013
7.694
7.712
7.590
7.599
158,518
-0.11(-1.46%)
Jun 10, 2013
7.730
7.739
7.653
7.712
232,035
+0.04(+0.53%)
Jun 07, 2013
7.568
7.698
7.550
7.671
292,056
+0.15(+1.97%)
Jun 06, 2013
7.419
7.532
7.419
7.523
334,568
+0.07(+0.91%)
Jun 05, 2013
7.743
7.760
7.203
7.455
810,886
-0.34(-4.33%)
Jun 04, 2013
7.820
7.874
7.734
7.793
298,572
-0.01(-0.12%)
Jun 03, 2013
7.766
7.842
7.703
7.802
330,445
+0.04(+0.46%)
May 31, 2013
7.766
7.851
7.743
7.766
217,156
-0.00(-0.06%)
May 30, 2013
7.757
7.878
7.748
7.770
348,622
+0.00(+0.06%)
May 29, 2013
7.833
7.865
7.748
7.766
295,679
-0.07(-0.92%)
May 28, 2013
7.950
8.007
7.795
7.838
401,747
-0.07(-0.85%)
May 24, 2013
7.865
7.937
7.770
7.905
236,044
+0.00(+0.00%)
May 23, 2013
7.878
7.941
7.766
7.905
332,689
-0.01(-0.11%)
May 22, 2013
7.968
8.036
7.887
7.914
322,657
-0.05(-0.68%)
May 21, 2013
7.991
8.081
7.946
7.968
244,529
-0.00(-0.06%)
May 20, 2013
8.045
8.072
7.896
7.973
380,504
-0.02(-0.28%)
May 17, 2013
7.991
8.018
7.896
7.995
391,757
+0.07(+0.85%)
May 16, 2013
7.932
8.007
7.892
7.928
296,019
-0.00(-0.06%)
May 15, 2013
8.022
8.103
7.878
7.932
450,475
-0.17(-2.06%)
May 13, 2013
7.991
8.099
7.973
8.099
503,025
+0.07(+0.90%)
May 10, 2013
7.932
8.031
7.878
8.027
461,933
+0.10(+1.25%)
May 09, 2013
7.914
7.991
7.768
7.928
550,028
+0.06(+0.74%)
May 08, 2013
7.694
7.946
7.568
7.869
836,571
+0.18(+2.28%)
May 07, 2013
7.653
7.707
7.608
7.694
370,169
+0.07(+0.89%)
May 06, 2013
7.541
7.676
7.532
7.626
479,579
+0.09(+1.13%)
May 03, 2013
7.464
7.577
7.460
7.541
340,679
+0.08(+1.09%)
May 02, 2013
7.446
7.509
7.392
7.460
194,257
+0.02(+0.24%)
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.