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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.920
-0.070 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2016
5.198
5.206
5.098
5.189
219,126
+0.02(+0.42%)
May 27, 2016
5.141
5.167
5.167
5.167
162,998
+0.06(+1.19%)
May 26, 2016
5.133
5.167
5.102
5.107
161,712
-0.03(-0.59%)
May 25, 2016
5.124
5.185
5.085
5.137
181,980
+0.01(+0.17%)
May 24, 2016
5.176
5.228
5.115
5.128
324,906
-0.04(-0.84%)
May 23, 2016
5.107
5.180
5.029
5.172
551,804
+0.06(+1.27%)
May 20, 2016
4.933
5.111
4.929
5.107
263,117
+0.19(+3.79%)
May 19, 2016
5.128
5.128
4.912
4.920
380,180
-0.23(-4.54%)
May 18, 2016
4.829
5.232
4.808
5.154
1,405,601
+0.32(+6.73%)
May 17, 2016
4.873
4.955
4.825
4.829
413,480
-0.06(-1.33%)
May 16, 2016
4.873
4.933
4.873
4.894
463,169
+0.02(+0.44%)
May 13, 2016
4.881
4.938
4.855
4.873
437,250
+0.00(+0.00%)
May 12, 2016
5.011
5.060
4.860
4.873
484,804
-0.13(-2.68%)
May 11, 2016
5.050
5.059
4.985
5.007
149,692
-0.04(-0.86%)
May 10, 2016
5.042
5.076
4.994
5.050
281,569
+0.03(+0.52%)
May 09, 2016
5.016
5.094
5.016
5.024
355,749
+0.01(+0.17%)
May 06, 2016
4.864
5.085
4.864
5.016
364,481
+0.15(+3.02%)
May 05, 2016
4.972
5.146
4.864
4.868
356,414
-0.27(-5.23%)
May 04, 2016
5.085
5.172
5.059
5.137
195,955
+0.02(+0.34%)
May 03, 2016
5.193
5.215
5.059
5.120
163,056
-0.10(-1.83%)
May 02, 2016
5.198
5.228
5.133
5.215
227,077
+0.02(+0.33%)
Apr 29, 2016
5.124
5.202
5.068
5.198
298,229
+0.08(+1.52%)
Apr 28, 2016
5.154
5.189
5.111
5.120
190,363
-0.09(-1.66%)
Apr 27, 2016
5.072
5.232
5.072
5.206
210,547
+0.12(+2.30%)
Apr 26, 2016
5.068
5.098
5.003
5.089
288,377
+0.03(+0.60%)
Apr 25, 2016
5.016
5.068
4.959
5.059
154,795
+0.04(+0.86%)
Apr 22, 2016
5.003
5.055
4.959
5.016
145,527
+0.01(+0.17%)
Apr 21, 2016
5.037
5.085
4.977
5.007
151,212
+0.00(+0.00%)
Apr 20, 2016
4.985
5.042
4.959
5.007
179,570
+0.02(+0.35%)
Apr 19, 2016
5.011
5.016
4.959
4.990
190,089
+0.01(+0.26%)
Apr 18, 2016
4.985
5.020
4.946
4.977
359,069
-0.03(-0.61%)
Apr 15, 2016
5.037
5.089
4.981
5.007
246,182
-0.02(-0.43%)
Apr 14, 2016
5.024
5.050
4.972
5.029
283,487
-0.00(-0.09%)
Apr 13, 2016
5.037
5.072
4.994
5.033
161,215
+0.01(+0.17%)
Apr 12, 2016
5.007
5.063
4.968
5.024
175,218
+0.03(+0.52%)
Apr 11, 2016
5.020
5.089
4.998
4.998
263,643
+0.00(+0.00%)
Apr 08, 2016
4.981
5.003
4.946
4.998
195,750
+0.05(+0.96%)
Apr 07, 2016
4.925
4.968
4.890
4.951
209,406
+0.02(+0.35%)
Apr 06, 2016
4.847
4.998
4.808
4.933
328,252
+0.08(+1.61%)
Apr 05, 2016
4.734
4.868
4.734
4.855
345,387
+0.10(+2.19%)
Apr 04, 2016
4.782
4.837
4.745
4.751
292,551
-0.04(-0.81%)
Apr 01, 2016
4.717
4.803
4.708
4.790
183,091
+0.05(+1.00%)
Mar 31, 2016
4.704
4.786
4.695
4.743
362,733
+0.06(+1.39%)
Mar 30, 2016
4.782
4.790
4.656
4.678
252,183
-0.09(-1.82%)
Mar 29, 2016
4.639
4.786
4.552
4.764
314,145
+0.14(+3.09%)
Mar 28, 2016
4.541
4.672
4.524
4.622
311,470
+0.09(+1.96%)
Mar 24, 2016
4.558
4.533
4.533
4.533
368,233
-0.06(-1.38%)
Mar 23, 2016
4.698
4.721
4.596
4.596
212,449
-0.13(-2.69%)
Mar 22, 2016
4.545
4.727
4.512
4.723
298,129
+0.16(+3.62%)
Mar 21, 2016
4.482
4.596
4.469
4.558
230,953
+0.09(+2.08%)
Mar 18, 2016
4.516
4.612
4.461
4.465
518,234
-0.02(-0.47%)
Mar 17, 2016
4.414
4.512
4.374
4.486
477,484
+0.06(+1.34%)
Mar 16, 2016
4.359
4.461
4.338
4.427
160,203
+0.05(+1.16%)
Mar 15, 2016
4.410
4.435
4.353
4.376
205,165
-0.03(-0.77%)
Mar 14, 2016
4.410
4.423
4.352
4.410
185,452
+0.00(+0.00%)
Mar 11, 2016
4.364
4.427
4.338
4.410
167,421
+0.05(+1.16%)
Mar 10, 2016
4.381
4.381
4.296
4.359
233,654
-0.01(-0.19%)
Mar 09, 2016
4.300
4.372
4.268
4.368
155,424
+0.08(+1.87%)
Mar 08, 2016
4.292
4.313
4.254
4.287
154,702
-0.03(-0.59%)
Mar 07, 2016
4.249
4.326
4.233
4.313
145,481
+0.05(+1.29%)
Mar 04, 2016
4.254
4.275
4.228
4.258
426,147
-0.00(-0.10%)
Mar 03, 2016
4.287
4.347
4.249
4.262
377,314
-0.03(-0.59%)
Mar 02, 2016
4.330
4.355
4.144
4.287
522,706
-0.09(-2.03%)
Mar 01, 2016
4.334
4.535
4.326
4.376
655,826
+0.25(+6.15%)
Feb 29, 2016
4.080
4.156
4.080
4.123
247,132
+0.03(+0.62%)
Feb 26, 2016
4.241
4.309
4.076
4.097
215,462
-0.14(-3.39%)
Feb 25, 2016
4.161
4.241
4.106
4.241
291,817
+0.08(+1.93%)
Feb 24, 2016
4.000
4.173
3.937
4.161
254,144
+0.11(+2.61%)
Feb 23, 2016
4.093
4.123
3.924
4.055
275,313
-0.03(-0.83%)
Feb 22, 2016
4.072
4.165
4.000
4.089
332,164
+0.04(+1.05%)
Feb 19, 2016
4.063
4.142
4.042
4.046
155,069
-0.03(-0.62%)
Feb 18, 2016
4.186
4.196
4.063
4.072
197,426
-0.12(-2.92%)
Feb 17, 2016
4.220
4.262
4.161
4.194
209,852
+0.01(+0.30%)
Feb 16, 2016
3.983
4.190
3.979
4.182
485,426
+0.22(+5.66%)
Feb 12, 2016
3.844
3.958
3.958
3.958
229,170
+0.14(+3.77%)
Feb 11, 2016
3.869
3.928
3.767
3.814
236,960
-0.11(-2.91%)
Feb 10, 2016
3.958
3.983
3.915
3.928
385,424
+0.00(+0.00%)
Feb 09, 2016
3.966
3.975
3.776
3.928
477,049
-0.07(-1.69%)
Feb 08, 2016
4.127
4.127
3.975
3.996
556,878
-0.15(-3.57%)
Feb 05, 2016
4.275
4.279
4.123
4.144
585,346
-0.15(-3.54%)
Feb 04, 2016
4.461
4.541
4.296
4.296
489,773
-0.16(-3.70%)
Feb 03, 2016
4.486
4.524
4.419
4.461
240,120
-0.01(-0.19%)
Feb 02, 2016
4.478
4.529
4.347
4.469
206,167
-0.05(-1.21%)
Feb 01, 2016
4.482
4.562
4.427
4.524
238,833
+0.02(+0.38%)
Jan 29, 2016
4.431
4.575
4.431
4.507
484,542
+0.10(+2.30%)
Jan 28, 2016
4.448
4.482
4.382
4.406
137,237
+0.00(+0.00%)
Jan 27, 2016
4.482
4.503
4.389
4.406
227,552
-0.06(-1.42%)
Jan 26, 2016
4.393
4.478
4.389
4.469
205,051
+0.08(+1.83%)
Jan 25, 2016
4.495
4.516
4.385
4.389
184,785
-0.14(-2.99%)
Jan 22, 2016
4.474
4.562
4.435
4.524
178,634
+0.12(+2.69%)
Jan 21, 2016
4.397
4.495
4.313
4.406
263,812
+0.02(+0.48%)
Jan 20, 2016
4.465
4.465
4.059
4.385
588,501
-0.12(-2.63%)
Jan 19, 2016
4.592
4.693
4.461
4.503
277,657
-0.08(-1.75%)
Jan 15, 2016
4.588
4.583
4.583
4.583
428,540
-0.11(-2.43%)
Jan 14, 2016
4.600
4.736
4.529
4.698
259,645
+0.08(+1.74%)
Jan 13, 2016
4.761
4.799
4.592
4.617
329,271
-0.14(-3.02%)
Jan 12, 2016
4.812
4.812
4.672
4.761
374,507
-0.03(-0.53%)
Jan 11, 2016
4.774
4.841
4.761
4.786
240,344
-0.00(-0.09%)
Jan 08, 2016
4.909
4.930
4.778
4.791
248,657
-0.11(-2.33%)
Jan 07, 2016
4.918
4.968
4.901
4.905
266,300
-0.10(-1.94%)
Jan 06, 2016
4.841
5.019
4.841
5.002
330,858
+0.14(+2.78%)
Jan 05, 2016
4.770
4.896
4.770
4.867
174,006
+0.09(+1.95%)
Jan 04, 2016
4.799
4.799
4.715
4.774
424,624
-0.06(-1.31%)
Dec 31, 2015
4.888
4.837
4.837
4.837
283,328
-0.05(-1.04%)
Dec 30, 2015
4.994
5.011
4.888
4.888
173,315
-0.13(-2.61%)
Dec 29, 2015
4.972
5.053
4.956
5.019
257,531
+0.10(+2.06%)
Dec 28, 2015
4.913
4.942
4.876
4.918
302,597
+0.01(+0.25%)
Dec 24, 2015
4.909
4.905
4.905
4.905
121,759
-0.02(-0.34%)
Dec 23, 2015
4.839
4.947
4.835
4.922
327,517
+0.13(+2.68%)
Dec 22, 2015
4.889
4.951
4.793
4.793
1,124,624
-0.10(-2.03%)
Dec 21, 2015
4.930
4.946
4.851
4.893
172,620
+0.01(+0.17%)
Dec 18, 2015
4.901
4.938
4.855
4.884
334,958
-0.04(-0.84%)
Dec 17, 2015
4.938
4.963
4.909
4.926
166,582
-0.00(-0.08%)
Dec 16, 2015
4.860
4.946
4.847
4.930
257,539
+0.10(+2.14%)
Dec 15, 2015
4.880
4.901
4.785
4.826
349,209
-0.00(-0.09%)
Dec 14, 2015
4.971
5.017
4.764
4.831
482,274
-0.17(-3.39%)
Dec 11, 2015
5.071
5.116
4.955
5.000
387,836
-0.12(-2.34%)
Dec 10, 2015
5.153
5.158
5.087
5.120
265,202
-0.02(-0.48%)
Dec 09, 2015
5.124
5.174
5.096
5.145
174,390
+0.00(+0.00%)
Dec 08, 2015
5.162
5.187
5.133
5.145
123,715
-0.02(-0.48%)
Dec 07, 2015
5.261
5.261
5.149
5.170
195,036
-0.10(-1.89%)
Dec 04, 2015
5.265
5.331
5.257
5.269
106,693
+0.00(+0.00%)
Dec 03, 2015
5.294
5.327
5.253
5.269
203,630
-0.02(-0.47%)
Dec 02, 2015
5.307
5.307
5.249
5.294
233,103
-0.01(-0.23%)
Dec 01, 2015
5.331
5.385
5.307
5.307
315,602
-0.02(-0.39%)
Nov 30, 2015
5.381
5.386
5.311
5.327
161,480
-0.05(-1.00%)
Nov 27, 2015
5.327
5.398
5.327
5.381
57,741
+0.05(+0.85%)
Nov 25, 2015
5.348
5.336
5.336
5.336
134,563
-0.01(-0.23%)
Nov 24, 2015
5.282
5.369
5.278
5.348
328,652
+0.04(+0.70%)
Nov 23, 2015
5.265
5.323
5.249
5.311
216,269
+0.03(+0.63%)
Nov 20, 2015
5.228
5.319
5.224
5.278
231,716
+0.07(+1.43%)
Nov 19, 2015
5.191
5.245
5.176
5.203
168,919
+0.01(+0.16%)
Nov 18, 2015
5.129
5.224
5.112
5.195
263,714
+0.06(+1.21%)
Nov 17, 2015
5.182
5.232
5.104
5.133
220,702
-0.05(-1.04%)
Nov 16, 2015
5.162
5.207
5.116
5.187
210,713
+0.02(+0.48%)
Nov 13, 2015
5.158
5.224
5.124
5.162
183,261
-0.02(-0.40%)
Nov 12, 2015
5.253
5.278
5.141
5.182
352,064
-0.10(-1.80%)
Nov 11, 2015
5.232
5.298
5.216
5.278
329,727
+0.05(+0.87%)
Nov 10, 2015
5.203
5.257
5.170
5.232
265,623
+0.02(+0.32%)
Nov 09, 2015
5.203
5.224
5.153
5.216
327,312
-0.00(-0.08%)
Nov 06, 2015
5.199
5.274
5.145
5.220
411,789
+0.00(+0.00%)
Nov 05, 2015
5.195
5.232
5.083
5.220
349,376
+0.03(+0.64%)
Nov 04, 2015
5.195
5.224
5.133
5.187
238,870
-0.01(-0.24%)
Nov 03, 2015
5.236
5.236
5.133
5.199
424,823
-0.04(-0.79%)
Nov 02, 2015
5.100
5.240
5.100
5.240
307,668
+0.13(+2.59%)
Oct 30, 2015
5.112
5.116
5.038
5.108
316,783
-0.00(-0.08%)
Oct 29, 2015
5.149
5.170
5.067
5.112
207,826
-0.07(-1.36%)
Oct 28, 2015
5.067
5.187
5.017
5.182
346,293
+0.13(+2.62%)
Oct 27, 2015
5.145
5.145
5.042
5.050
246,535
-0.10(-2.01%)
Oct 26, 2015
5.199
5.216
5.116
5.153
234,842
-0.05(-1.03%)
Oct 23, 2015
5.249
5.257
5.141
5.207
206,053
-0.03(-0.63%)
Oct 22, 2015
5.170
5.240
5.141
5.240
252,773
+0.09(+1.77%)
Oct 21, 2015
5.228
5.228
5.141
5.149
207,106
-0.07(-1.43%)
Oct 20, 2015
5.187
5.249
5.141
5.224
247,286
+0.04(+0.80%)
Oct 19, 2015
5.211
5.249
5.174
5.182
242,505
-0.04(-0.79%)
Oct 16, 2015
5.158
5.331
5.145
5.224
393,419
+0.06(+1.20%)
Oct 15, 2015
5.079
5.162
5.029
5.162
376,131
+0.11(+2.13%)
Oct 14, 2015
5.141
5.191
5.046
5.054
254,425
-0.10(-2.01%)
Oct 13, 2015
5.133
5.182
5.120
5.158
255,587
+0.01(+0.24%)
Oct 12, 2015
5.108
5.158
5.062
5.145
300,532
+0.05(+0.97%)
Oct 09, 2015
5.137
5.137
5.067
5.096
211,984
-0.02(-0.49%)
Oct 08, 2015
5.120
5.149
5.075
5.120
221,287
-0.01(-0.16%)
Oct 07, 2015
5.100
5.153
5.091
5.129
316,469
+0.04(+0.73%)
Oct 06, 2015
5.096
5.124
5.046
5.091
233,441
-0.00(-0.08%)
Oct 05, 2015
5.000
5.122
5.000
5.096
450,494
+0.10(+1.99%)
Oct 02, 2015
4.959
4.996
4.913
4.996
344,346
+0.03(+0.67%)
Oct 01, 2015
4.971
5.027
4.893
4.963
403,471
+0.00(+0.00%)
Sep 30, 2015
4.864
4.980
4.797
4.963
493,733
+0.13(+2.74%)
Sep 29, 2015
4.992
5.009
4.793
4.831
556,774
-0.16(-3.23%)
Sep 28, 2015
5.000
5.029
4.909
4.992
462,232
-0.02(-0.33%)
Sep 25, 2015
5.118
5.122
4.992
5.009
498,223
-0.09(-1.75%)
Sep 24, 2015
5.061
5.114
5.053
5.098
281,314
+0.02(+0.32%)
Sep 23, 2015
5.061
5.090
5.045
5.082
215,204
+0.04(+0.80%)
Sep 22, 2015
5.069
5.098
5.033
5.041
949,050
-0.04(-0.88%)
Sep 21, 2015
5.122
5.146
5.069
5.086
293,325
-0.02(-0.48%)
Sep 18, 2015
4.976
5.110
4.976
5.110
730,397
+0.08(+1.61%)
Sep 17, 2015
5.029
5.073
4.936
5.029
458,761
+0.01(+0.16%)
Sep 16, 2015
4.968
5.033
4.968
5.021
323,230
+0.06(+1.31%)
Sep 15, 2015
4.923
4.964
4.887
4.956
261,812
+0.04(+0.91%)
Sep 14, 2015
4.907
4.940
4.867
4.911
276,099
+0.01(+0.25%)
Sep 11, 2015
4.879
4.919
4.867
4.899
226,409
-0.00(-0.08%)
Sep 10, 2015
4.830
4.915
4.822
4.903
433,430
+0.07(+1.51%)
Sep 09, 2015
4.940
4.960
4.818
4.830
846,543
-0.09(-1.81%)
Sep 08, 2015
4.952
4.974
4.915
4.919
552,112
+0.00(+0.08%)
Sep 04, 2015
4.948
4.915
4.915
4.915
365,673
-0.06(-1.22%)
Sep 03, 2015
4.996
5.025
4.952
4.976
759,886
-0.01(-0.24%)
Sep 02, 2015
5.025
5.053
4.972
4.988
523,988
+0.00(+0.00%)
Sep 01, 2015
5.013
5.065
4.952
4.988
532,438
-0.09(-1.76%)
Aug 31, 2015
5.207
5.244
5.049
5.078
1,099,967
-0.16(-3.10%)
Aug 28, 2015
5.272
5.292
5.203
5.240
640,976
-0.04(-0.69%)
Aug 27, 2015
5.183
5.345
5.183
5.276
849,070
+0.11(+2.20%)
Aug 26, 2015
5.163
5.191
5.069
5.163
755,968
+0.07(+1.35%)
Aug 25, 2015
5.138
5.199
5.069
5.094
856,120
+0.04(+0.72%)
Aug 24, 2015
5.021
5.159
4.867
5.057
1,052,900
-0.09(-1.81%)
Aug 21, 2015
5.110
5.207
5.102
5.151
609,974
-0.03(-0.63%)
Aug 20, 2015
5.199
5.272
5.151
5.183
568,377
-0.05(-0.93%)
Aug 19, 2015
5.199
5.297
5.187
5.232
918,546
+0.02(+0.39%)
Aug 18, 2015
5.284
5.321
5.203
5.211
777,365
-0.09(-1.76%)
Aug 17, 2015
5.203
5.341
5.195
5.305
1,289,235
+0.07(+1.32%)
Aug 14, 2015
5.146
5.244
5.142
5.236
730,250
+0.07(+1.41%)
Aug 13, 2015
5.183
5.191
5.138
5.163
414,128
-0.03(-0.62%)
Aug 12, 2015
5.110
5.195
5.094
5.195
434,542
+0.08(+1.59%)
Aug 11, 2015
5.065
5.191
5.049
5.114
740,376
+0.01(+0.24%)
Aug 10, 2015
5.098
5.183
5.073
5.102
629,915
+0.01(+0.16%)
Aug 07, 2015
5.065
5.134
5.037
5.094
645,183
+0.00(+0.08%)
Aug 06, 2015
5.118
5.171
5.072
5.090
946,996
-0.03(-0.63%)
Aug 05, 2015
5.159
5.171
5.061
5.122
846,585
-0.02(-0.39%)
Aug 04, 2015
5.167
5.187
5.122
5.142
750,072
-0.01(-0.16%)
Aug 03, 2015
5.065
5.159
5.057
5.151
1,309,390
+0.10(+2.01%)
Jul 31, 2015
5.053
5.090
5.041
5.049
1,044,085
+0.04(+0.89%)
Jul 30, 2015
4.919
5.021
4.871
5.005
1,292,189
+0.13(+2.66%)
Jul 29, 2015
4.867
4.899
4.842
4.875
316,937
+0.00(+0.08%)
Jul 28, 2015
4.854
4.927
4.842
4.871
706,226
+0.04(+0.76%)
Jul 27, 2015
4.826
4.883
4.814
4.834
491,358
+0.00(+0.00%)
Jul 24, 2015
4.826
4.863
4.810
4.834
489,598
+0.01(+0.25%)
Jul 23, 2015
4.867
4.903
4.822
4.822
525,859
-0.04(-0.75%)
Jul 22, 2015
4.842
4.895
4.834
4.859
555,819
+0.01(+0.25%)
Jul 21, 2015
4.850
4.919
4.826
4.846
301,746
-0.02(-0.42%)
Jul 20, 2015
4.891
4.898
4.842
4.867
304,887
-0.02(-0.41%)
Jul 17, 2015
4.867
4.903
4.850
4.887
195,084
+0.02(+0.33%)
Jul 16, 2015
4.859
4.899
4.850
4.871
350,940
+0.03(+0.59%)
Jul 15, 2015
4.875
4.879
4.822
4.842
280,380
-0.02(-0.33%)
Jul 14, 2015
4.822
4.863
4.818
4.859
372,338
+0.03(+0.59%)
Jul 13, 2015
4.826
4.867
4.814
4.830
291,547
+0.01(+0.25%)
Jul 10, 2015
4.802
4.838
4.802
4.818
312,085
+0.05(+1.02%)
Jul 09, 2015
4.818
4.846
4.745
4.769
399,047
-0.03(-0.68%)
Jul 08, 2015
4.761
4.826
4.749
4.802
1,028,820
+0.04(+0.77%)
Jul 07, 2015
4.692
4.773
4.688
4.765
635,206
+0.07(+1.56%)
Jul 06, 2015
4.680
4.708
4.640
4.692
620,409
+0.06(+1.40%)
Jul 02, 2015
4.644
4.627
4.627
4.627
136,603
-0.00(-0.09%)
Jul 01, 2015
4.635
4.652
4.611
4.631
225,701
+0.01(+0.26%)
Jun 30, 2015
4.640
4.660
4.607
4.619
323,346
-0.00(-0.09%)
Jun 29, 2015
4.619
4.668
4.591
4.623
520,380
-0.03(-0.70%)
Jun 26, 2015
4.627
4.688
4.575
4.656
1,214,532
+0.03(+0.61%)
Jun 25, 2015
4.663
4.671
4.604
4.627
309,229
-0.01(-0.26%)
Jun 24, 2015
4.659
4.671
4.627
4.639
342,218
-0.02(-0.43%)
Jun 23, 2015
4.663
4.695
4.608
4.659
409,882
-0.00(-0.09%)
Jun 22, 2015
4.687
4.711
4.655
4.663
333,154
+0.00(+0.00%)
Jun 19, 2015
4.623
4.671
4.596
4.663
530,149
+0.05(+1.03%)
Jun 18, 2015
4.564
4.623
4.564
4.615
283,698
+0.05(+1.13%)
Jun 17, 2015
4.540
4.568
4.477
4.564
348,548
+0.04(+0.97%)
Jun 16, 2015
4.520
4.528
4.500
4.520
213,230
-0.01(-0.26%)
Jun 15, 2015
4.560
4.560
4.504
4.532
245,352
-0.04(-0.95%)
Jun 12, 2015
4.584
4.604
4.549
4.576
186,737
-0.02(-0.52%)
Jun 11, 2015
4.548
4.604
4.540
4.600
175,712
+0.05(+1.13%)
Jun 10, 2015
4.568
4.568
4.524
4.548
205,204
+0.01(+0.26%)
Jun 09, 2015
4.560
4.574
4.532
4.536
106,282
-0.02(-0.52%)
Jun 08, 2015
4.564
4.568
4.520
4.560
120,511
+0.00(+0.09%)
Jun 05, 2015
4.564
4.605
4.520
4.556
226,894
-0.01(-0.17%)
Jun 04, 2015
4.627
4.646
4.560
4.564
455,823
-0.07(-1.46%)
Jun 03, 2015
4.683
4.683
4.627
4.631
258,440
-0.04(-0.77%)
Jun 02, 2015
4.675
4.707
4.643
4.667
262,489
-0.01(-0.17%)
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.