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
Olo Inc Cl A
(NY:
OLO
)
4.610
-0.030 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2016
5.940
6.053
5.900
5.939
7,030
-0.07(-1.17%)
Apr 28, 2016
6.020
6.090
5.990
6.010
22,931
+0.22(+3.88%)
Apr 27, 2016
5.808
5.808
5.720
5.785
1,468
-0.05(-0.87%)
Apr 26, 2016
5.836
5.836
5.836
5.836
125
+0.24(+4.21%)
Apr 25, 2016
5.600
5.650
5.600
5.600
7,004
-0.06(-1.06%)
Apr 22, 2016
5.920
5.920
5.660
5.660
8,592
-0.24(-4.09%)
Apr 20, 2016
5.920
5.920
5.740
5.901
80
+0.14(+2.45%)
Apr 19, 2016
5.850
5.850
5.744
5.760
8,028
+0.03(+0.53%)
Apr 18, 2016
5.670
5.870
5.610
5.730
3,287
-0.04(-0.63%)
Apr 15, 2016
5.711
5.766
5.711
5.766
652
-0.03(-0.59%)
Apr 14, 2016
5.460
5.875
5.460
5.800
1,361
-0.06(-0.99%)
Apr 13, 2016
5.867
5.882
5.450
5.858
14,521
-0.00(-0.08%)
Apr 12, 2016
5.500
5.881
5.500
5.862
4,248
+0.09(+1.53%)
Apr 11, 2016
5.950
5.950
5.720
5.774
2,603
+0.07(+1.19%)
Apr 08, 2016
5.633
5.801
5.633
5.706
3,776
+0.03(+0.46%)
Apr 07, 2016
5.600
5.680
5.600
5.680
521
+0.17(+3.09%)
Apr 06, 2016
5.660
5.660
5.500
5.510
2,967
-0.08(-1.50%)
Apr 05, 2016
5.500
5.594
5.500
5.594
6,007
-0.05(-0.82%)
Apr 04, 2016
5.538
5.640
5.528
5.640
5,097
-0.04(-0.68%)
Apr 01, 2016
5.637
5.669
5.637
5.678
1,111
+0.13(+2.31%)
Mar 31, 2016
5.500
5.810
5.500
5.550
12,385
-0.14(-2.46%)
Mar 30, 2016
5.650
5.690
5.650
5.690
422
-0.05(-0.94%)
Mar 29, 2016
5.720
5.744
5.720
5.744
1,153
+0.02(+0.35%)
Mar 28, 2016
5.724
5.724
5.724
5.724
277
-0.16(-2.65%)
Mar 24, 2016
5.660
5.880
5.880
5.880
3,300
+0.10(+1.73%)
Mar 23, 2016
5.500
5.780
5.500
5.780
7,405
+0.02(+0.35%)
Mar 22, 2016
5.605
5.760
5.605
5.760
507
-0.04(-0.69%)
Mar 21, 2016
5.810
5.820
5.720
5.800
5,217
-0.05(-0.85%)
Mar 18, 2016
6.000
6.000
5.720
5.850
10,350
+0.11(+1.92%)
Mar 17, 2016
5.780
5.820
5.660
5.740
9,421
+0.00(+0.00%)
Mar 16, 2016
5.688
5.740
5.571
5.740
2,631
+0.12(+2.14%)
Mar 15, 2016
5.650
5.650
5.571
5.620
4,319
-0.05(-0.88%)
Mar 14, 2016
5.700
5.700
5.529
5.670
4,558
-0.18(-3.08%)
Mar 11, 2016
6.030
6.030
5.850
5.850
15,880
-0.18(-2.99%)
Mar 10, 2016
6.040
6.040
5.946
6.030
2,611
+0.05(+0.80%)
Mar 09, 2016
6.000
6.040
5.938
5.982
8,240
+0.07(+1.14%)
Mar 08, 2016
6.039
6.039
5.915
5.915
4,055
-0.14(-2.23%)
Mar 07, 2016
6.050
6.050
5.896
6.050
14,293
+0.16(+2.73%)
Mar 04, 2016
5.920
5.920
5.670
5.889
4,658
-0.03(-0.47%)
Mar 03, 2016
5.240
5.980
5.240
5.917
8,451
+0.28(+4.91%)
Mar 02, 2016
5.800
5.916
5.592
5.640
7,435
-0.30(-5.05%)
Mar 01, 2016
5.920
5.970
5.715
5.940
10,079
+0.09(+1.59%)
Feb 29, 2016
6.100
6.100
5.800
5.847
4,422
+0.01(+0.25%)
Feb 26, 2016
5.890
5.990
5.690
5.833
6,900
+0.15(+2.64%)
Feb 25, 2016
5.630
5.800
5.630
5.683
4,269
+0.09(+1.66%)
Feb 24, 2016
5.440
5.630
5.440
5.590
6,264
-0.04(-0.71%)
Feb 23, 2016
5.618
5.630
5.618
5.630
4,172
-0.01(-0.20%)
Feb 22, 2016
5.728
5.800
5.641
5.641
2,292
-0.11(-1.90%)
Feb 19, 2016
5.800
5.810
5.480
5.750
5,343
-0.09(-1.54%)
Feb 18, 2016
5.570
5.920
5.570
5.840
21,470
+0.13(+2.28%)
Feb 17, 2016
5.700
5.719
5.621
5.710
6,058
+0.20(+3.63%)
Feb 16, 2016
5.600
5.700
5.500
5.510
18,632
-0.09(-1.61%)
Feb 12, 2016
5.480
5.600
5.600
5.600
15,700
+0.36(+6.87%)
Feb 11, 2016
5.550
5.550
5.090
5.240
29,459
+0.00(+0.01%)
Feb 10, 2016
5.236
5.250
5.222
5.240
4,345
+0.02(+0.38%)
Feb 09, 2016
5.690
5.690
5.180
5.220
19,802
-0.09(-1.69%)
Feb 08, 2016
5.490
5.490
5.062
5.310
9,788
-0.09(-1.66%)
Feb 05, 2016
5.250
5.400
5.190
5.400
13,621
+0.15(+2.83%)
Feb 04, 2016
5.140
5.251
5.140
5.251
1,912
+0.11(+2.12%)
Feb 03, 2016
5.180
5.380
5.010
5.142
12,641
+0.01(+0.24%)
Feb 02, 2016
5.200
5.200
4.890
5.130
8,541
-0.18(-3.39%)
Feb 01, 2016
5.200
5.400
5.160
5.310
5,749
-0.06(-1.12%)
Jan 29, 2016
5.450
5.640
5.370
5.370
39,436
+0.02(+0.37%)
Jan 28, 2016
5.460
5.460
5.280
5.350
11,349
+0.10(+1.89%)
Jan 27, 2016
5.199
5.399
5.082
5.251
10,878
+0.18(+3.57%)
Jan 26, 2016
5.060
5.093
5.050
5.070
10,541
+0.09(+1.81%)
Jan 25, 2016
5.460
5.460
4.970
4.980
15,558
-0.37(-6.92%)
Jan 22, 2016
5.250
5.350
5.187
5.350
27,288
+0.20(+3.89%)
Jan 21, 2016
5.460
5.460
5.020
5.150
32,347
-0.11(-2.11%)
Jan 20, 2016
5.460
5.460
5.110
5.261
34,153
-0.11(-2.04%)
Jan 19, 2016
5.060
5.520
5.060
5.370
12,711
-0.18(-3.24%)
Jan 15, 2016
5.300
5.550
5.550
5.550
39,000
+0.02(+0.36%)
Jan 14, 2016
5.420
5.739
5.420
5.530
36,580
+0.14(+2.60%)
Jan 13, 2016
5.370
5.390
5.181
5.390
8,916
+0.18(+3.45%)
Jan 12, 2016
5.220
5.329
5.027
5.210
20,496
-0.03(-0.57%)
Jan 11, 2016
5.000
5.430
5.000
5.240
57,483
-1.17(-18.29%)
Jan 08, 2016
4.690
6.930
4.600
6.413
296,996
+1.72(+36.74%)
Jan 07, 2016
4.710
4.710
4.505
4.690
8,585
-0.01(-0.21%)
Jan 06, 2016
4.650
4.710
4.450
4.700
25,830
+0.04(+0.86%)
Jan 05, 2016
4.680
4.700
4.610
4.660
37,380
-0.02(-0.35%)
Jan 04, 2016
5.000
5.000
4.610
4.676
4,082
+0.05(+1.00%)
Dec 31, 2015
4.810
4.630
4.630
4.630
19,000
+0.02(+0.44%)
Dec 30, 2015
4.480
4.620
4.480
4.610
13,027
-0.15(-3.15%)
Dec 29, 2015
4.720
4.770
4.678
4.760
67,109
+0.17(+3.73%)
Dec 28, 2015
4.680
4.680
4.570
4.589
7,434
-0.11(-2.37%)
Dec 24, 2015
4.720
4.701
4.701
4.701
14,900
+0.02(+0.44%)
Dec 23, 2015
4.580
4.720
4.580
4.680
10,962
+0.19(+4.14%)
Dec 22, 2015
4.500
4.522
4.490
4.494
3,305
-0.00(-0.09%)
Dec 21, 2015
4.500
4.520
4.450
4.498
16,149
-0.03(-0.71%)
Dec 18, 2015
4.560
4.609
4.510
4.530
23,055
-0.02(-0.44%)
Dec 17, 2015
4.600
4.620
4.522
4.550
6,210
-0.06(-1.30%)
Dec 16, 2015
4.810
4.810
4.610
4.610
31,517
-0.21(-4.35%)
Dec 15, 2015
4.780
4.900
4.729
4.820
18,483
+0.12(+2.51%)
Dec 14, 2015
4.660
4.730
4.610
4.702
9,099
+0.02(+0.47%)
Dec 11, 2015
4.714
4.733
4.660
4.680
14,002
-0.13(-2.70%)
Dec 10, 2015
4.834
4.890
4.810
4.810
6,621
-0.07(-1.45%)
Dec 09, 2015
4.976
4.976
4.830
4.881
11,809
+0.01(+0.22%)
Dec 08, 2015
4.910
5.016
4.810
4.870
11,130
-0.08(-1.62%)
Dec 07, 2015
5.180
5.180
4.921
4.950
61,565
-0.31(-5.91%)
Dec 04, 2015
5.279
5.550
5.125
5.261
31,707
-0.06(-1.18%)
Dec 03, 2015
5.300
5.355
5.180
5.324
25,730
+0.12(+2.38%)
Dec 02, 2015
5.320
5.360
5.151
5.200
13,723
-0.13(-2.48%)
Dec 01, 2015
5.460
5.460
5.330
5.332
4,205
-0.05(-0.85%)
Nov 30, 2015
5.400
5.400
5.370
5.378
13,156
-0.06(-1.15%)
Nov 25, 2015
5.440
5.440
5.400
5.440
60
-0.07(-1.28%)
Nov 24, 2015
5.500
5.545
5.500
5.511
6,728
+0.08(+1.49%)
Nov 23, 2015
5.300
5.459
5.300
5.430
19,165
-0.03(-0.48%)
Nov 20, 2015
5.345
5.456
5.336
5.456
8,962
+0.13(+2.44%)
Nov 19, 2015
5.354
5.354
5.320
5.326
2,900
-0.06(-1.19%)
Nov 18, 2015
5.440
5.440
5.300
5.390
5,671
+0.03(+0.56%)
Nov 17, 2015
5.380
5.390
5.360
5.360
2,294
-0.10(-1.83%)
Nov 16, 2015
5.350
5.460
5.260
5.460
13,216
+0.13(+2.44%)
Nov 13, 2015
5.350
5.390
5.300
5.330
22,057
-0.10(-1.84%)
Nov 12, 2015
5.490
5.490
5.430
5.430
19,010
-0.18(-3.21%)
Nov 11, 2015
5.650
5.660
5.560
5.610
22,973
-0.11(-1.92%)
Nov 09, 2015
5.700
5.720
5.720
5.720
3,200
-0.06(-1.04%)
Nov 06, 2015
5.810
5.810
5.700
5.780
15,000
-0.03(-0.59%)
Nov 05, 2015
5.885
5.887
5.814
5.814
1,900
-0.08(-1.30%)
Nov 04, 2015
6.090
6.090
5.891
5.891
411
-0.22(-3.58%)
Nov 03, 2015
5.960
6.160
5.960
6.110
7,857
+0.20(+3.47%)
Nov 02, 2015
5.970
5.970
5.886
5.905
7,911
+0.02(+0.26%)
Oct 30, 2015
5.956
5.956
5.880
5.890
918
-0.01(-0.17%)
Oct 29, 2015
5.900
5.900
5.900
5.900
1,440
+0.05(+0.83%)
Oct 28, 2015
5.810
5.851
5.810
5.851
555
+0.30(+5.43%)
Oct 27, 2015
5.530
5.550
5.480
5.550
3,723
-0.06(-1.07%)
Oct 26, 2015
5.660
5.680
5.610
5.610
730
-0.12(-2.05%)
Oct 23, 2015
5.728
5.728
5.728
5.728
2,011
-0.05(-0.91%)
Oct 22, 2015
5.780
5.810
5.730
5.780
3,205
-0.01(-0.17%)
Oct 21, 2015
5.790
5.790
5.790
5.790
602
-0.06(-1.03%)
Oct 20, 2015
5.851
5.851
5.810
5.850
10,048
-0.01(-0.17%)
Oct 19, 2015
5.980
5.980
5.860
5.860
5,495
-0.16(-2.66%)
Oct 16, 2015
6.020
6.045
5.963
6.020
3,637
+0.02(+0.34%)
Oct 15, 2015
5.930
6.000
5.840
6.000
2,697
+0.00(+0.03%)
Oct 13, 2015
5.980
6.070
5.980
5.998
89
-0.17(-2.69%)
Oct 12, 2015
6.320
6.330
6.164
6.164
1,468
-0.17(-2.62%)
Oct 09, 2015
6.250
6.360
6.224
6.330
5,565
+0.05(+0.79%)
Oct 08, 2015
6.236
6.300
6.200
6.280
68,307
+0.04(+0.67%)
Oct 07, 2015
6.330
6.330
6.210
6.238
12,720
+0.08(+1.33%)
Oct 06, 2015
5.960
6.157
5.960
6.157
3,022
+0.23(+3.88%)
Oct 05, 2015
5.900
5.945
5.900
5.926
5,392
+0.06(+0.96%)
Oct 02, 2015
5.840
5.870
5.840
5.870
2,664
-0.05(-0.91%)
Oct 01, 2015
6.000
6.000
5.924
5.924
1,200
+0.09(+1.61%)
Sep 30, 2015
5.820
5.830
5.761
5.830
4,309
+0.07(+1.14%)
Sep 29, 2015
5.780
5.780
5.764
5.764
835
+0.08(+1.42%)
Sep 28, 2015
5.670
5.730
5.610
5.683
21,662
-0.11(-1.84%)
Sep 25, 2015
5.798
5.829
5.784
5.790
3,301
+0.01(+0.17%)
Sep 24, 2015
5.700
5.780
5.700
5.780
9,025
-0.01(-0.10%)
Sep 23, 2015
6.040
6.040
5.786
5.786
4,794
-0.17(-2.84%)
Sep 22, 2015
5.910
5.955
5.830
5.955
5,382
+0.00(+0.05%)
Sep 21, 2015
5.970
5.970
5.952
5.952
4,129
+0.17(+2.94%)
Sep 18, 2015
5.920
5.920
5.760
5.782
15,392
-0.24(-3.95%)
Sep 17, 2015
6.010
6.100
5.835
6.020
16,471
-0.01(-0.17%)
Sep 16, 2015
5.900
6.200
5.840
6.030
17,427
+0.33(+5.79%)
Sep 15, 2015
5.708
5.741
5.700
5.700
2,985
-0.02(-0.35%)
Sep 14, 2015
5.790
5.810
5.630
5.720
23,546
-0.11(-1.89%)
Sep 11, 2015
5.800
5.900
5.795
5.830
5,234
-0.09(-1.53%)
Sep 10, 2015
5.840
5.921
5.800
5.921
3,027
+0.12(+2.08%)
Sep 09, 2015
5.960
5.979
5.800
5.800
4,344
-0.23(-3.81%)
Sep 08, 2015
5.860
6.165
5.820
6.030
50,957
+0.04(+0.75%)
Sep 04, 2015
6.020
5.985
5.985
5.985
12,400
-0.07(-1.11%)
Sep 03, 2015
5.950
6.272
5.950
6.052
16,716
-0.01(-0.13%)
Sep 02, 2015
5.850
6.060
5.660
6.060
14,125
+0.20(+3.41%)
Sep 01, 2015
6.520
6.520
5.850
5.860
49,822
-0.60(-9.29%)
Aug 31, 2015
6.020
6.517
5.860
6.460
89,672
+0.53(+8.94%)
Aug 28, 2015
5.660
6.020
5.660
5.930
14,035
+0.28(+4.94%)
Aug 27, 2015
5.390
5.750
5.384
5.651
12,974
+0.46(+8.88%)
Aug 26, 2015
5.150
5.380
5.150
5.190
16,106
+0.04(+0.78%)
Aug 25, 2015
5.200
5.213
5.120
5.150
10,104
+0.09(+1.68%)
Aug 24, 2015
5.100
5.410
5.010
5.065
50,109
-0.27(-4.97%)
Aug 21, 2015
5.380
5.380
5.280
5.330
19,556
-0.03(-0.56%)
Aug 20, 2015
5.450
5.512
5.360
5.360
8,087
-0.11(-2.00%)
Aug 19, 2015
5.690
5.699
5.453
5.469
17,870
-0.24(-4.15%)
Aug 18, 2015
5.673
5.706
5.670
5.706
7,630
+0.03(+0.45%)
Aug 17, 2015
5.800
5.800
5.680
5.680
10,683
-0.09(-1.49%)
Aug 14, 2015
6.100
6.100
5.766
5.766
18,078
-0.00(-0.02%)
Aug 13, 2015
5.810
5.810
5.760
5.767
7,855
-0.09(-1.59%)
Aug 12, 2015
5.830
5.873
5.810
5.860
9,255
+0.04(+0.66%)
Aug 11, 2015
5.860
5.860
5.798
5.821
6,211
-0.15(-2.59%)
Aug 10, 2015
5.870
6.010
5.820
5.976
23,888
+0.22(+3.75%)
Aug 07, 2015
5.860
5.880
5.760
5.760
4,072
-0.12(-1.96%)
Aug 06, 2015
5.880
5.880
5.830
5.875
8,461
+0.01(+0.09%)
Aug 05, 2015
5.990
6.000
5.850
5.870
16,455
-0.17(-2.87%)
Aug 04, 2015
6.050
6.057
5.870
6.043
23,013
+0.09(+1.57%)
Aug 03, 2015
6.060
6.060
5.920
5.950
10,420
-0.20(-3.25%)
Jul 31, 2015
6.195
6.195
6.150
6.150
1,401
-0.15(-2.38%)
Jul 30, 2015
6.350
6.350
6.280
6.300
14,341
+0.00(+0.00%)
Jul 29, 2015
6.250
6.365
6.250
6.300
5,835
+0.09(+1.45%)
Jul 28, 2015
6.170
6.260
6.160
6.210
3,479
+0.06(+0.98%)
Jul 27, 2015
6.200
6.200
6.150
6.150
3,659
-0.07(-1.13%)
Jul 24, 2015
6.300
6.304
6.230
6.220
6,732
-0.10(-1.58%)
Jul 23, 2015
6.438
6.438
6.300
6.320
8,859
-0.05(-0.85%)
Jul 22, 2015
6.450
6.450
6.350
6.374
3,403
-0.18(-2.69%)
Jul 21, 2015
6.555
6.570
6.550
6.550
2,555
+0.06(+0.95%)
Jul 20, 2015
6.470
6.510
6.450
6.488
9,623
-0.01(-0.18%)
Jul 17, 2015
6.530
6.550
6.450
6.500
12,677
+0.00(+0.00%)
Jul 16, 2015
6.670
6.670
6.500
6.500
23,116
-0.10(-1.52%)
Jul 15, 2015
6.680
6.680
6.600
6.600
10,157
-0.20(-2.98%)
Jul 14, 2015
6.650
6.805
6.640
6.802
11,547
+0.04(+0.63%)
Jul 13, 2015
6.720
6.800
6.720
6.760
4,179
+0.02(+0.30%)
Jul 10, 2015
6.776
6.780
6.697
6.740
10,652
-0.03(-0.44%)
Jul 09, 2015
6.750
6.770
6.690
6.770
4,506
+0.13(+1.96%)
Jul 08, 2015
6.670
6.970
6.579
6.640
54,296
-0.11(-1.63%)
Jul 07, 2015
6.680
6.750
6.500
6.750
36,460
+0.07(+1.05%)
Jul 06, 2015
6.910
6.944
6.660
6.680
27,912
-0.49(-6.87%)
Jul 02, 2015
7.320
7.173
7.173
7.173
45,700
-0.06(-0.78%)
Jul 01, 2015
7.300
7.300
7.200
7.229
12,135
-0.13(-1.78%)
Jun 30, 2015
7.372
7.469
7.360
7.360
14,210
+0.05(+0.75%)
Jun 29, 2015
7.380
7.380
7.305
7.305
11,489
-0.16(-2.20%)
Jun 26, 2015
7.380
7.490
7.380
7.470
3,884
-0.02(-0.26%)
Jun 25, 2015
7.540
7.540
7.490
7.490
1,761
-0.03(-0.40%)
Jun 24, 2015
7.380
7.670
7.380
7.520
16,596
-0.12(-1.60%)
Jun 23, 2015
7.610
7.642
7.610
7.642
1,350
+0.11(+1.49%)
Jun 22, 2015
7.490
7.571
7.470
7.530
7,639
+0.00(+0.00%)
Jun 19, 2015
7.450
7.530
7.450
7.530
2,822
-0.07(-0.92%)
Jun 18, 2015
7.570
7.600
7.570
7.600
2,202
+0.13(+1.74%)
Jun 17, 2015
7.660
7.720
7.470
7.470
6,943
-0.07(-0.93%)
Jun 16, 2015
7.500
7.560
7.500
7.540
1,381
+0.06(+0.81%)
Jun 15, 2015
7.800
7.800
7.460
7.479
9,513
-0.04(-0.54%)
Jun 12, 2015
7.600
7.620
7.520
7.520
8,600
-0.11(-1.45%)
Jun 11, 2015
7.690
7.690
7.615
7.630
924
+0.00(+0.01%)
Jun 10, 2015
7.680
7.680
7.570
7.630
13,126
+0.09(+1.19%)
Jun 09, 2015
7.520
7.576
7.520
7.540
11,121
+0.13(+1.80%)
Jun 08, 2015
7.400
7.411
7.400
7.407
2,925
-0.08(-1.01%)
Jun 05, 2015
7.257
7.498
7.257
7.483
18,334
+0.12(+1.67%)
Jun 04, 2015
7.470
7.470
7.277
7.360
4,334
-0.14(-1.87%)
Jun 03, 2015
7.580
7.600
7.500
7.500
15,903
-0.09(-1.22%)
Jun 02, 2015
7.530
7.600
7.530
7.592
1,269
+0.09(+1.16%)
Jun 01, 2015
7.570
7.570
7.400
7.505
9,126
-0.03(-0.33%)
May 29, 2015
7.310
7.540
7.310
7.530
5,252
+0.24(+3.29%)
May 28, 2015
7.240
7.290
7.185
7.290
16,300
+0.02(+0.27%)
May 27, 2015
7.330
7.330
7.270
7.270
1,103
-0.11(-1.49%)
May 26, 2015
7.370
7.381
7.320
7.380
4,013
-0.14(-1.86%)
May 22, 2015
7.460
7.520
7.520
7.520
2,100
-0.07(-0.92%)
May 21, 2015
7.595
7.630
7.580
7.590
6,835
+0.11(+1.47%)
May 20, 2015
7.465
7.530
7.465
7.480
9,292
+0.10(+1.40%)
May 19, 2015
7.480
7.510
7.360
7.377
8,282
-0.22(-2.94%)
May 18, 2015
7.670
7.670
7.590
7.600
15,292
-0.06(-0.79%)
May 15, 2015
7.670
7.730
7.170
7.661
8,461
-0.07(-0.90%)
May 14, 2015
7.800
7.810
7.641
7.730
33,415
-0.08(-0.97%)
May 13, 2015
7.838
7.890
7.740
7.806
15,277
+0.06(+0.80%)
May 12, 2015
7.680
7.800
7.670
7.744
26,923
+0.14(+1.84%)
May 11, 2015
7.650
7.660
7.570
7.604
28,863
-0.03(-0.45%)
May 08, 2015
7.730
7.730
7.510
7.639
17,906
+0.05(+0.64%)
May 07, 2015
7.810
7.810
7.560
7.590
77,649
-0.28(-3.58%)
May 06, 2015
7.860
7.960
7.750
7.872
30,991
+0.10(+1.31%)
May 05, 2015
7.930
7.930
7.770
7.770
25,337
+0.04(+0.52%)
May 04, 2015
7.740
7.740
7.650
7.730
9,961
+0.01(+0.13%)
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.