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
CSX Corp
(NQ:
CSX
)
34.50
+0.28 (+0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2017
14.31
14.42
14.14
14.14
20,716,658
-0.24(-1.67%)
Mar 30, 2017
14.35
14.49
14.34
14.38
15,671,630
+0.02(+0.13%)
Mar 29, 2017
14.33
14.37
14.24
14.36
11,484,427
-0.02(-0.13%)
Mar 28, 2017
14.04
14.45
14.04
14.38
28,463,558
+0.34(+2.45%)
Mar 27, 2017
13.94
14.13
13.83
14.04
17,879,870
-0.03(-0.24%)
Mar 24, 2017
14.05
14.22
13.99
14.07
18,902,404
+0.06(+0.46%)
Mar 23, 2017
14.10
14.18
13.97
14.01
19,650,048
-0.10(-0.73%)
Mar 22, 2017
13.87
14.19
13.80
14.11
29,574,492
+0.25(+1.82%)
Mar 21, 2017
14.29
14.29
13.80
13.86
57,029,432
-0.38(-2.69%)
Mar 20, 2017
14.27
14.34
14.13
14.24
22,729,614
+0.00(+0.00%)
Mar 17, 2017
14.53
14.53
14.24
14.24
51,129,920
-0.22(-1.51%)
Mar 16, 2017
14.55
14.61
14.42
14.46
25,037,346
-0.11(-0.73%)
Mar 15, 2017
14.62
14.64
14.47
14.57
28,727,836
+0.04(+0.25%)
Mar 14, 2017
14.59
14.64
14.40
14.53
15,949,098
-0.08(-0.52%)
Mar 13, 2017
14.55
14.71
14.54
14.61
56,587,512
+0.09(+0.59%)
Mar 10, 2017
14.60
14.62
14.44
14.52
23,781,676
+0.07(+0.46%)
Mar 09, 2017
14.49
14.65
14.42
14.45
35,013,424
-0.02(-0.15%)
Mar 08, 2017
14.68
14.79
14.44
14.48
38,829,664
-0.24(-1.63%)
Mar 07, 2017
15.10
15.28
14.70
14.72
58,964,200
-0.41(-2.71%)
Mar 06, 2017
14.92
15.17
14.87
15.13
38,870,380
+0.09(+0.63%)
Mar 03, 2017
14.74
15.08
14.65
15.03
38,285,424
+0.28(+1.89%)
Mar 02, 2017
14.95
14.96
14.73
14.75
27,064,918
-0.20(-1.32%)
Mar 01, 2017
14.95
15.12
14.93
14.95
31,143,590
+0.20(+1.34%)
Feb 28, 2017
15.02
15.07
14.69
14.75
26,441,688
-0.05(-0.31%)
Feb 27, 2017
14.67
14.83
14.58
14.80
28,370,646
+0.07(+0.47%)
Feb 24, 2017
14.47
14.73
14.45
14.73
27,579,100
+0.23(+1.57%)
Feb 23, 2017
14.70
14.74
14.39
14.50
28,085,776
-0.15(-0.99%)
Feb 22, 2017
14.77
14.77
14.54
14.65
27,472,198
-0.16(-1.06%)
Feb 21, 2017
14.69
14.83
14.66
14.80
24,875,594
+0.11(+0.76%)
Feb 17, 2017
14.69
14.69
14.69
0
+0.26(+1.78%)
Feb 16, 2017
14.38
14.44
13.99
14.43
58,523,744
+0.11(+0.74%)
Feb 15, 2017
14.22
14.48
14.15
14.33
41,441,340
-0.20(-1.38%)
Feb 14, 2017
14.42
14.59
14.41
14.53
21,144,924
+0.03(+0.19%)
Feb 13, 2017
14.56
14.66
14.45
14.50
22,123,060
+0.04(+0.29%)
Feb 10, 2017
14.68
14.75
14.35
14.46
50,976,484
+0.01(+0.04%)
Feb 09, 2017
14.56
14.57
14.39
14.45
20,182,046
-0.06(-0.44%)
Feb 08, 2017
14.40
14.55
14.21
14.52
28,418,222
+0.08(+0.59%)
Feb 07, 2017
14.31
14.62
14.31
14.43
48,813,080
+0.13(+0.89%)
Feb 06, 2017
14.09
14.30
14.09
14.30
29,331,502
+0.14(+1.00%)
Feb 03, 2017
13.99
14.21
13.97
14.16
28,001,490
+0.15(+1.04%)
Feb 02, 2017
14.13
14.20
13.95
14.02
34,286,460
-0.24(-1.66%)
Feb 01, 2017
14.09
14.28
14.05
14.25
39,017,088
+0.21(+1.51%)
Jan 31, 2017
14.22
14.37
13.94
14.04
59,393,416
-0.33(-2.32%)
Jan 30, 2017
14.47
14.55
14.19
14.37
50,157,688
-0.17(-1.19%)
Jan 27, 2017
14.78
14.78
14.43
14.55
42,335,112
-0.16(-1.11%)
Jan 26, 2017
14.46
14.87
14.39
14.71
60,141,676
+0.25(+1.70%)
Jan 25, 2017
14.30
14.48
14.19
14.46
59,604,080
+0.33(+2.36%)
Jan 24, 2017
13.89
14.30
13.88
14.13
55,587,424
+0.21(+1.52%)
Jan 23, 2017
13.52
13.94
13.49
13.92
77,584,192
+0.50(+3.74%)
Jan 20, 2017
13.47
13.53
12.98
13.42
149,813,056
-0.36(-2.59%)
Jan 19, 2017
13.08
13.80
12.91
13.77
325,407,264
+2.61(+23.40%)
Jan 18, 2017
11.06
11.32
10.96
11.16
67,617,760
-0.37(-3.18%)
Jan 17, 2017
11.73
11.73
11.46
11.53
60,332,576
-0.21(-1.83%)
Jan 13, 2017
11.74
11.74
11.74
0
+0.13(+1.09%)
Jan 12, 2017
11.52
11.62
11.44
11.62
26,876,626
+0.10(+0.89%)
Jan 11, 2017
11.30
11.53
11.30
11.51
32,652,594
+0.19(+1.66%)
Jan 10, 2017
11.17
11.37
11.13
11.33
26,972,554
+0.13(+1.16%)
Jan 09, 2017
11.37
11.40
11.19
11.20
24,472,740
-0.16(-1.41%)
Jan 06, 2017
11.11
11.42
10.88
11.36
40,805,732
+0.16(+1.43%)
Jan 05, 2017
11.02
11.31
11.02
11.20
38,271,288
+0.11(+0.98%)
Jan 04, 2017
10.91
11.11
10.88
11.09
23,973,894
+0.22(+2.06%)
Jan 03, 2017
10.94
11.09
10.77
10.86
21,593,356
-0.01(-0.11%)
Dec 30, 2016
10.87
10.87
10.87
0
-0.09(-0.83%)
Dec 29, 2016
11.08
11.09
10.94
10.97
11,474,702
-0.09(-0.79%)
Dec 28, 2016
11.14
11.20
11.05
11.05
11,631,687
-0.10(-0.92%)
Dec 27, 2016
11.14
11.20
11.09
11.16
8,671,228
+0.06(+0.57%)
Dec 23, 2016
11.09
11.09
11.09
0
-0.01(-0.11%)
Dec 22, 2016
11.01
11.11
10.97
11.10
16,141,341
+0.06(+0.52%)
Dec 21, 2016
11.08
11.15
11.05
11.05
15,150,783
-0.04(-0.33%)
Dec 20, 2016
11.02
11.09
11.00
11.08
14,065,289
+0.12(+1.08%)
Dec 19, 2016
10.95
10.99
10.88
10.97
14,779,554
+0.06(+0.53%)
Dec 16, 2016
11.08
11.11
10.86
10.91
40,228,764
-0.19(-1.72%)
Dec 15, 2016
11.02
11.20
10.93
11.10
23,268,998
+0.06(+0.52%)
Dec 14, 2016
11.20
11.23
11.03
11.04
25,476,964
-0.17(-1.51%)
Dec 13, 2016
11.21
11.26
11.09
11.21
25,472,308
+0.01(+0.05%)
Dec 12, 2016
11.28
11.31
11.08
11.20
20,462,812
-0.08(-0.67%)
Dec 09, 2016
11.26
11.33
11.17
11.28
18,846,048
+0.02(+0.13%)
Dec 08, 2016
11.24
11.30
11.13
11.27
21,950,092
+0.03(+0.24%)
Dec 07, 2016
10.90
11.24
10.85
11.24
42,135,248
+0.33(+3.00%)
Dec 06, 2016
10.97
11.02
10.85
10.91
42,260,772
-0.15(-1.31%)
Dec 05, 2016
11.10
11.12
10.99
11.06
40,181,292
+0.02(+0.14%)
Dec 02, 2016
11.10
11.10
10.95
11.04
49,752,332
-0.04(-0.38%)
Dec 01, 2016
10.92
11.16
10.90
11.08
39,922,640
+0.25(+2.26%)
Nov 30, 2016
10.71
10.92
10.70
10.84
37,394,444
+0.31(+2.90%)
Nov 29, 2016
10.48
10.65
10.44
10.53
18,332,718
+0.04(+0.38%)
Nov 28, 2016
10.53
10.58
10.42
10.49
22,525,766
-0.10(-0.97%)
Nov 25, 2016
10.54
10.61
10.49
10.60
8,357,307
+0.08(+0.74%)
Nov 23, 2016
10.52
10.52
10.52
0
-0.03(-0.26%)
Nov 22, 2016
10.42
10.56
10.42
10.54
29,095,848
+0.12(+1.18%)
Nov 21, 2016
10.24
10.48
10.24
10.42
24,577,752
+0.18(+1.79%)
Nov 18, 2016
10.20
10.28
10.18
10.24
28,958,710
+0.01(+0.12%)
Nov 17, 2016
10.21
10.26
10.17
10.23
36,356,380
+0.03(+0.27%)
Nov 16, 2016
10.38
10.38
10.19
10.20
40,547,956
-0.20(-1.91%)
Nov 15, 2016
10.43
10.47
10.23
10.40
32,149,108
-0.08(-0.72%)
Nov 14, 2016
10.45
10.57
10.40
10.47
36,870,928
+0.06(+0.58%)
Nov 11, 2016
10.30
10.42
10.26
10.41
41,253,840
+0.02(+0.14%)
Nov 10, 2016
10.26
10.46
10.22
10.40
51,714,436
+0.20(+1.92%)
Nov 09, 2016
9.756
10.32
9.753
10.20
78,822,512
+0.55(+5.64%)
Nov 08, 2016
9.654
9.678
9.524
9.657
35,154,048
+0.01(+0.06%)
Nov 07, 2016
9.425
9.657
9.425
9.651
35,210,408
+0.34(+3.65%)
Nov 04, 2016
9.316
9.449
9.310
9.310
31,007,968
-0.06(-0.67%)
Nov 03, 2016
9.292
9.398
9.226
9.374
39,880,504
+0.12(+1.27%)
Nov 02, 2016
9.193
9.300
9.163
9.256
36,064,420
+0.10(+1.09%)
Nov 01, 2016
9.226
9.262
9.079
9.157
21,785,782
-0.03(-0.33%)
Oct 31, 2016
9.172
9.292
9.148
9.187
19,493,122
+0.07(+0.76%)
Oct 28, 2016
9.100
9.238
9.036
9.118
23,204,928
-0.01(-0.10%)
Oct 27, 2016
9.154
9.172
9.100
9.127
19,722,276
-0.02(-0.23%)
Oct 26, 2016
9.271
9.283
9.136
9.148
29,357,184
-0.14(-1.52%)
Oct 25, 2016
9.130
9.340
9.082
9.289
29,790,784
+0.13(+1.45%)
Oct 24, 2016
9.202
9.244
9.148
9.157
29,242,668
+0.04(+0.40%)
Oct 21, 2016
9.069
9.151
9.045
9.121
24,623,736
-0.02(-0.16%)
Oct 20, 2016
9.283
9.316
9.100
9.136
45,471,740
-0.22(-2.35%)
Oct 19, 2016
9.187
9.420
9.187
9.356
20,738,658
+0.02(+0.16%)
Oct 18, 2016
9.440
9.468
9.319
9.340
22,863,646
+0.00(+0.03%)
Oct 17, 2016
9.343
9.395
9.280
9.337
21,875,210
-0.00(-0.05%)
Oct 14, 2016
9.470
9.554
9.337
9.342
32,964,538
-0.04(-0.40%)
Oct 13, 2016
9.223
9.419
9.112
9.380
49,834,792
+0.28(+3.11%)
Oct 12, 2016
9.163
9.166
9.066
9.097
41,077,900
-0.08(-0.85%)
Oct 11, 2016
9.277
9.280
9.125
9.175
32,878,626
-0.11(-1.17%)
Oct 10, 2016
9.365
9.428
9.264
9.283
30,672,770
-0.07(-0.71%)
Oct 07, 2016
9.325
9.380
9.280
9.350
35,175,096
-0.00(-0.03%)
Oct 06, 2016
9.268
9.381
9.214
9.353
44,180,964
+0.11(+1.14%)
Oct 05, 2016
9.142
9.265
9.106
9.247
17,574,128
+0.16(+1.79%)
Oct 04, 2016
9.178
9.232
9.079
9.085
19,471,428
-0.08(-0.85%)
Oct 03, 2016
9.133
9.184
9.103
9.163
14,232,772
-0.02(-0.23%)
Sep 30, 2016
9.082
9.213
9.036
9.184
23,696,228
+0.15(+1.70%)
Sep 29, 2016
9.051
9.103
8.970
9.030
23,734,818
-0.01(-0.07%)
Sep 28, 2016
8.961
9.048
8.911
9.036
14,677,471
+0.12(+1.32%)
Sep 27, 2016
8.961
9.003
8.910
8.919
17,457,206
-0.03(-0.30%)
Sep 26, 2016
8.862
9.011
8.850
8.946
22,862,132
+0.02(+0.24%)
Sep 23, 2016
8.847
8.946
8.829
8.925
16,590,959
+0.02(+0.24%)
Sep 22, 2016
9.018
9.066
8.901
8.904
17,814,042
-0.04(-0.47%)
Sep 21, 2016
8.805
8.961
8.795
8.946
22,155,306
+0.18(+2.10%)
Sep 20, 2016
8.883
8.892
8.759
8.762
19,500,854
-0.05(-0.58%)
Sep 19, 2016
8.871
8.910
8.792
8.814
15,160,628
-0.02(-0.20%)
Sep 16, 2016
8.771
8.854
8.693
8.832
37,274,620
+0.03(+0.34%)
Sep 15, 2016
8.729
8.829
8.654
8.801
31,540,134
+0.08(+0.97%)
Sep 14, 2016
8.585
8.789
8.568
8.717
33,114,562
+0.11(+1.26%)
Sep 13, 2016
8.585
8.696
8.555
8.609
36,031,628
-0.02(-0.28%)
Sep 12, 2016
8.431
8.687
8.404
8.633
35,887,644
+0.23(+2.80%)
Sep 09, 2016
8.624
8.666
8.398
8.398
28,023,482
-0.32(-3.66%)
Sep 08, 2016
8.636
8.726
8.600
8.717
20,071,294
+0.04(+0.49%)
Sep 07, 2016
8.512
8.678
8.491
8.675
26,566,496
+0.21(+2.45%)
Sep 06, 2016
8.470
8.512
8.436
8.467
15,911,510
-0.01(-0.07%)
Sep 02, 2016
8.512
8.473
8.473
8.473
9,871,432
-0.01(-0.14%)
Sep 01, 2016
8.543
8.546
8.410
8.485
13,689,544
-0.03(-0.35%)
Aug 31, 2016
8.549
8.579
8.497
8.515
17,471,404
-0.06(-0.74%)
Aug 30, 2016
8.549
8.597
8.527
8.579
16,608,657
+0.03(+0.39%)
Aug 29, 2016
8.473
8.651
8.428
8.546
22,693,486
+0.11(+1.32%)
Aug 26, 2016
8.431
8.500
8.377
8.434
17,073,796
+0.04(+0.50%)
Aug 25, 2016
8.521
8.524
8.383
8.392
17,373,246
-0.13(-1.51%)
Aug 24, 2016
8.524
8.551
8.512
8.521
14,391,957
-0.01(-0.18%)
Aug 23, 2016
8.563
8.599
8.497
8.536
9,909,007
+0.02(+0.28%)
Aug 22, 2016
8.554
8.554
8.479
8.512
11,152,279
-0.07(-0.77%)
Aug 19, 2016
8.548
8.602
8.527
8.578
15,984,206
+0.00(+0.00%)
Aug 18, 2016
8.419
8.578
8.413
8.578
24,222,164
+0.15(+1.74%)
Aug 17, 2016
8.362
8.434
8.322
8.431
14,069,392
+0.06(+0.75%)
Aug 16, 2016
8.374
8.407
8.350
8.368
12,571,775
-0.01(-0.14%)
Aug 15, 2016
8.401
8.470
8.377
8.380
14,569,795
-0.01(-0.18%)
Aug 12, 2016
8.365
8.416
8.340
8.395
11,514,409
-0.01(-0.07%)
Aug 11, 2016
8.377
8.454
8.362
8.401
15,523,714
+0.02(+0.29%)
Aug 10, 2016
8.476
8.482
8.359
8.377
11,541,672
-0.08(-0.92%)
Aug 09, 2016
8.545
8.566
8.440
8.455
11,709,703
-0.07(-0.77%)
Aug 08, 2016
8.539
8.641
8.512
8.521
16,129,924
-0.04(-0.52%)
Aug 05, 2016
8.464
8.593
8.413
8.566
16,320,325
+0.17(+2.07%)
Aug 04, 2016
8.380
8.434
8.347
8.392
13,034,770
-0.04(-0.53%)
Aug 03, 2016
8.302
8.461
8.282
8.437
18,867,892
+0.16(+1.95%)
Aug 02, 2016
8.335
8.383
8.216
8.276
19,725,554
-0.12(-1.43%)
Aug 01, 2016
8.476
8.509
8.377
8.395
16,296,404
-0.08(-0.95%)
Jul 29, 2016
8.473
8.506
8.415
8.476
13,237,599
-0.01(-0.07%)
Jul 28, 2016
8.416
8.533
8.386
8.482
15,842,196
+0.04(+0.50%)
Jul 27, 2016
8.608
8.623
8.386
8.440
31,925,414
-0.15(-1.78%)
Jul 26, 2016
8.488
8.599
8.479
8.593
17,172,912
+0.10(+1.23%)
Jul 25, 2016
8.509
8.530
8.437
8.488
16,930,040
-0.03(-0.39%)
Jul 22, 2016
8.500
8.530
8.461
8.521
13,985,317
+0.04(+0.49%)
Jul 21, 2016
8.497
8.566
8.443
8.479
15,897,689
-0.08(-0.98%)
Jul 20, 2016
8.491
8.572
8.413
8.563
20,319,898
+0.10(+1.13%)
Jul 19, 2016
8.455
8.498
8.408
8.467
21,120,362
-0.05(-0.60%)
Jul 18, 2016
8.575
8.578
8.488
8.518
23,220,926
-0.01(-0.18%)
Jul 15, 2016
8.691
8.700
8.491
8.533
29,643,254
-0.16(-1.82%)
Jul 14, 2016
8.461
8.799
8.380
8.691
63,551,872
+0.25(+2.98%)
Jul 13, 2016
8.129
8.527
8.006
8.440
73,269,248
+0.36(+4.40%)
Jul 12, 2016
8.072
8.132
8.018
8.084
29,547,318
+0.10(+1.31%)
Jul 11, 2016
7.937
8.045
7.931
7.979
24,852,486
+0.04(+0.53%)
Jul 08, 2016
7.845
7.988
7.743
7.937
33,035,172
+0.19(+2.51%)
Jul 07, 2016
7.752
7.851
7.719
7.743
14,817,424
+0.06(+0.82%)
Jul 05, 2016
7.791
7.818
7.638
7.680
22,457,208
-0.16(-2.06%)
Jul 01, 2016
7.812
7.842
7.842
7.842
16,188,111
+0.04(+0.50%)
Jun 30, 2016
7.698
7.803
7.555
7.803
27,009,462
+0.12(+1.56%)
Jun 29, 2016
7.593
7.697
7.561
7.683
21,341,050
+0.17(+2.31%)
Jun 28, 2016
7.405
7.520
7.369
7.510
28,405,394
+0.19(+2.53%)
Jun 27, 2016
7.602
7.653
7.309
7.324
33,776,992
-0.37(-4.75%)
Jun 24, 2016
7.740
7.881
7.632
7.689
45,069,984
-0.39(-4.81%)
Jun 23, 2016
8.027
8.093
8.015
8.078
12,746,310
+0.13(+1.69%)
Jun 22, 2016
7.988
8.023
7.931
7.943
16,969,428
-0.02(-0.30%)
Jun 21, 2016
7.997
8.029
7.884
7.967
25,482,466
-0.11(-1.37%)
Jun 20, 2016
8.102
8.201
8.078
8.078
21,765,634
+0.07(+0.93%)
Jun 17, 2016
7.914
8.042
7.884
8.003
29,106,644
+0.10(+1.21%)
Jun 16, 2016
7.827
7.920
7.734
7.908
18,826,710
+0.01(+0.15%)
Jun 15, 2016
7.937
8.021
7.887
7.896
18,714,982
+0.00(+0.00%)
Jun 14, 2016
7.940
8.033
7.851
7.896
19,648,058
-0.06(-0.75%)
Jun 13, 2016
8.006
8.069
7.946
7.955
21,696,604
-0.06(-0.71%)
Jun 10, 2016
7.982
8.054
7.960
8.012
14,703,142
-0.08(-1.00%)
Jun 09, 2016
8.060
8.114
7.961
8.093
17,527,504
+0.01(+0.19%)
Jun 08, 2016
7.917
8.156
7.890
8.078
25,463,502
+0.16(+2.00%)
Jun 07, 2016
7.991
8.009
7.890
7.920
22,092,178
-0.01(-0.11%)
Jun 06, 2016
7.985
8.018
7.851
7.928
26,295,860
-0.04(-0.53%)
Jun 03, 2016
7.905
8.003
7.836
7.970
16,234,677
+0.07(+0.83%)
Jun 02, 2016
7.797
7.917
7.797
7.905
17,290,930
+0.06(+0.76%)
Jun 01, 2016
7.833
7.863
7.740
7.845
19,826,478
-0.06(-0.79%)
May 31, 2016
7.779
7.946
7.755
7.908
28,837,318
+0.16(+2.09%)
May 27, 2016
7.728
7.746
7.746
7.746
20,069,942
+0.03(+0.43%)
May 26, 2016
7.656
7.761
7.650
7.713
12,821,273
+0.04(+0.51%)
May 25, 2016
7.582
7.695
7.576
7.674
17,067,712
+0.11(+1.45%)
May 24, 2016
7.600
7.659
7.502
7.564
28,693,704
-0.04(-0.47%)
May 23, 2016
7.639
7.686
7.591
7.600
15,829,135
-0.07(-0.93%)
May 20, 2016
7.597
7.729
7.594
7.671
18,615,332
+0.08(+1.06%)
May 19, 2016
7.540
7.639
7.503
7.591
22,358,450
-0.06(-0.78%)
May 18, 2016
7.505
7.716
7.502
7.650
28,125,362
+0.10(+1.30%)
May 17, 2016
7.463
7.692
7.444
7.552
30,615,938
+0.06(+0.75%)
May 16, 2016
7.466
7.557
7.463
7.496
20,477,928
+0.03(+0.44%)
May 13, 2016
7.567
7.615
7.407
7.463
29,689,332
-0.12(-1.64%)
May 12, 2016
7.716
7.743
7.535
7.588
27,059,314
-0.10(-1.35%)
May 11, 2016
7.835
7.841
7.692
7.692
14,912,489
-0.14(-1.82%)
May 10, 2016
7.692
7.870
7.692
7.835
20,554,248
+0.15(+2.01%)
May 09, 2016
7.778
7.778
7.630
7.680
18,862,102
-0.09(-1.19%)
May 06, 2016
7.701
7.814
7.677
7.772
15,928,191
+0.04(+0.46%)
May 05, 2016
7.784
7.873
7.725
7.737
22,149,962
-0.04(-0.50%)
May 04, 2016
7.867
7.909
7.734
7.775
20,037,724
-0.11(-1.39%)
May 03, 2016
7.962
8.004
7.799
7.885
32,489,330
-0.25(-3.07%)
May 02, 2016
8.102
8.182
8.004
8.135
23,070,664
+0.03(+0.40%)
Apr 29, 2016
8.034
8.129
7.968
8.102
35,468,924
-0.03(-0.37%)
Apr 28, 2016
8.200
8.301
8.114
8.132
25,909,232
-0.14(-1.65%)
Apr 27, 2016
8.185
8.310
8.147
8.268
22,061,664
+0.05(+0.65%)
Apr 26, 2016
8.052
8.230
8.052
8.215
27,197,266
+0.15(+1.88%)
Apr 25, 2016
8.141
8.209
7.995
8.063
21,995,940
-0.12(-1.42%)
Apr 22, 2016
8.022
8.206
8.022
8.179
42,465,744
+0.22(+2.72%)
Apr 21, 2016
7.894
8.047
7.873
7.962
23,224,652
+0.08(+1.06%)
Apr 20, 2016
7.855
7.924
7.802
7.879
23,416,036
+0.03(+0.42%)
Apr 19, 2016
7.805
7.953
7.760
7.847
27,349,290
+0.10(+1.30%)
Apr 18, 2016
7.647
7.805
7.609
7.745
19,804,228
+0.04(+0.54%)
Apr 15, 2016
7.829
7.855
7.661
7.704
25,117,068
-0.06(-0.80%)
Apr 14, 2016
7.852
7.852
7.659
7.766
29,077,646
+0.03(+0.42%)
Apr 13, 2016
7.695
7.820
7.448
7.734
57,931,244
+0.31(+4.16%)
Apr 12, 2016
7.324
7.463
7.297
7.425
36,272,516
+0.14(+1.88%)
Apr 11, 2016
7.347
7.419
7.237
7.288
40,129,032
-0.08(-1.09%)
Apr 08, 2016
7.389
7.511
7.327
7.368
31,502,320
+0.05(+0.73%)
Apr 07, 2016
7.327
7.392
7.267
7.315
29,992,600
-0.07(-0.93%)
Apr 06, 2016
7.431
7.445
7.267
7.383
34,487,520
-0.06(-0.80%)
Apr 05, 2016
7.434
7.490
7.343
7.442
30,589,852
-0.03(-0.44%)
Apr 04, 2016
7.585
7.644
7.437
7.475
64,607,588
-0.14(-1.80%)
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.