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
Asure Software
(NQ:
ASUR
)
7.490
-0.160 (-2.09%)
Streaming Delayed Price
Updated: 10:22 AM EDT, May 21, 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
7.190
7.470
6.870
6.960
244,677
-0.20(-2.79%)
Apr 29, 2019
6.680
7.190
6.540
7.160
312,147
+0.59(+8.98%)
Apr 26, 2019
6.500
6.690
6.430
6.570
126,900
+0.15(+2.34%)
Apr 25, 2019
6.600
6.690
6.390
6.420
227,512
-0.15(-2.28%)
Apr 24, 2019
6.880
6.880
6.510
6.570
320,205
-0.29(-4.23%)
Apr 23, 2019
6.890
7.140
6.650
6.860
273,410
-0.02(-0.29%)
Apr 22, 2019
7.100
7.180
6.390
6.880
678,432
-0.20(-2.82%)
Apr 18, 2019
7.670
7.750
6.920
7.080
448,200
-0.58(-7.57%)
Apr 17, 2019
8.340
8.410
7.620
7.660
632,316
-0.60(-7.26%)
Apr 16, 2019
7.340
8.670
7.310
8.260
2,742,601
+1.16(+16.34%)
Apr 15, 2019
7.000
7.210
6.770
7.100
642,887
+0.65(+10.08%)
Apr 12, 2019
6.480
6.610
6.380
6.450
113,400
-0.01(-0.15%)
Apr 11, 2019
6.650
6.750
6.360
6.460
118,241
-0.15(-2.27%)
Apr 10, 2019
6.560
6.760
6.560
6.610
127,723
+0.19(+2.96%)
Apr 09, 2019
6.400
6.630
6.400
6.420
110,610
+0.00(+0.00%)
Apr 08, 2019
6.250
6.630
6.250
6.420
166,942
+0.02(+0.31%)
Apr 05, 2019
6.150
6.450
6.150
6.400
133,300
+0.19(+3.06%)
Apr 04, 2019
6.210
6.260
6.060
6.210
98,669
+0.00(+0.00%)
Apr 03, 2019
6.240
6.350
6.080
6.210
154,348
-0.01(-0.16%)
Apr 02, 2019
6.180
6.280
6.168
6.220
100,477
+0.05(+0.81%)
Apr 01, 2019
6.180
6.240
6.130
6.170
94,684
+0.06(+0.98%)
Mar 29, 2019
6.060
6.170
6.030
6.110
110,100
+0.06(+0.99%)
Mar 28, 2019
6.100
6.150
6.000
6.050
117,298
-0.03(-0.49%)
Mar 27, 2019
6.230
6.250
6.000
6.080
197,366
-0.15(-2.41%)
Mar 26, 2019
6.320
6.530
6.205
6.230
194,651
-0.04(-0.64%)
Mar 25, 2019
6.180
6.340
6.030
6.270
265,615
-0.01(-0.16%)
Mar 22, 2019
6.340
6.490
6.170
6.280
238,700
-0.09(-1.41%)
Mar 21, 2019
6.220
6.410
6.140
6.370
178,701
+0.12(+1.92%)
Mar 20, 2019
6.510
6.745
6.220
6.250
260,844
-0.29(-4.43%)
Mar 19, 2019
6.310
6.560
6.000
6.540
239,090
+0.33(+5.31%)
Mar 18, 2019
6.260
6.575
6.180
6.210
282,156
-0.06(-0.96%)
Mar 15, 2019
6.950
6.950
6.140
6.270
675,500
+0.00(+0.00%)
Mar 14, 2019
6.280
6.460
6.100
6.270
310,394
+0.09(+1.46%)
Mar 13, 2019
6.340
6.730
6.150
6.180
254,544
-0.07(-1.12%)
Mar 12, 2019
6.120
6.350
6.120
6.250
258,705
+0.12(+1.96%)
Mar 11, 2019
6.070
6.240
6.030
6.130
87,278
+0.07(+1.16%)
Mar 08, 2019
5.910
6.130
5.855
6.060
151,100
+0.10(+1.68%)
Mar 07, 2019
5.970
6.060
5.780
5.960
394,808
-0.06(-1.00%)
Mar 06, 2019
6.130
6.310
5.970
6.020
129,224
-0.12(-1.95%)
Mar 05, 2019
6.300
6.365
6.120
6.140
434,518
-0.15(-2.38%)
Mar 04, 2019
6.270
6.310
6.060
6.290
106,128
+0.06(+0.96%)
Mar 01, 2019
6.540
6.600
6.200
6.230
140,100
-0.23(-3.56%)
Feb 28, 2019
6.490
6.579
6.335
6.460
131,911
-0.02(-0.31%)
Feb 27, 2019
6.320
6.510
6.250
6.480
108,470
+0.14(+2.21%)
Feb 26, 2019
6.440
6.490
6.310
6.340
119,303
-0.02(-0.31%)
Feb 25, 2019
6.930
7.008
6.210
6.360
306,971
-0.49(-7.15%)
Feb 22, 2019
6.340
7.000
6.280
6.850
183,700
+0.53(+8.39%)
Feb 21, 2019
6.560
6.560
6.080
6.320
199,946
-0.24(-3.66%)
Feb 20, 2019
6.110
6.600
6.090
6.560
177,521
+0.47(+7.72%)
Feb 19, 2019
6.130
6.287
6.060
6.090
131,550
-0.05(-0.81%)
Feb 15, 2019
6.070
6.250
5.970
6.140
156,200
+0.12(+1.99%)
Feb 14, 2019
5.890
6.350
5.850
6.020
109,667
+0.13(+2.21%)
Feb 13, 2019
5.880
5.970
5.810
5.890
46,073
+0.05(+0.86%)
Feb 12, 2019
5.870
5.980
5.760
5.840
128,341
+0.04(+0.69%)
Feb 11, 2019
5.840
5.860
5.680
5.800
73,465
-0.02(-0.34%)
Feb 08, 2019
5.600
5.870
5.590
5.820
123,400
+0.19(+3.37%)
Feb 07, 2019
5.530
5.640
5.450
5.630
76,853
+0.04(+0.72%)
Feb 06, 2019
5.860
5.900
5.550
5.590
117,360
-0.24(-4.12%)
Feb 05, 2019
5.760
5.900
5.694
5.830
272,270
+0.15(+2.64%)
Feb 04, 2019
5.260
5.930
5.260
5.680
153,859
+0.41(+7.78%)
Feb 01, 2019
5.350
5.370
5.180
5.270
116,300
-0.04(-0.75%)
Jan 31, 2019
5.490
5.570
5.300
5.310
123,471
-0.15(-2.75%)
Jan 30, 2019
5.570
5.570
5.330
5.460
122,431
-0.05(-0.91%)
Jan 29, 2019
5.540
5.550
5.440
5.510
183,911
-0.02(-0.36%)
Jan 28, 2019
5.620
5.630
5.470
5.530
177,320
-0.10(-1.78%)
Jan 25, 2019
5.750
5.810
5.570
5.630
211,800
-0.07(-1.23%)
Jan 24, 2019
5.610
5.730
5.530
5.700
150,241
+0.14(+2.52%)
Jan 23, 2019
5.620
5.680
5.510
5.560
156,954
-0.04(-0.71%)
Jan 22, 2019
5.900
5.920
5.545
5.600
195,988
-0.24(-4.11%)
Jan 18, 2019
5.770
5.880
5.490
5.840
314,100
+0.10(+1.74%)
Jan 17, 2019
5.720
5.850
5.690
5.740
184,682
-0.05(-0.86%)
Jan 16, 2019
5.500
5.820
5.500
5.790
229,188
+0.26(+4.70%)
Jan 15, 2019
5.590
5.680
5.470
5.530
170,075
-0.05(-0.90%)
Jan 14, 2019
5.570
5.740
5.460
5.580
194,321
-0.25(-4.29%)
Jan 11, 2019
5.710
5.860
5.580
5.830
173,000
+0.00(+0.00%)
Jan 10, 2019
6.130
6.320
5.770
5.830
141,963
-0.37(-5.97%)
Jan 09, 2019
6.030
6.470
6.030
6.200
319,306
+0.27(+4.55%)
Jan 08, 2019
5.330
6.030
5.320
5.930
335,650
+0.55(+10.22%)
Jan 07, 2019
5.100
5.400
4.870
5.380
458,410
+0.11(+2.09%)
Jan 04, 2019
5.030
5.380
5.010
5.270
258,000
+0.37(+7.55%)
Jan 03, 2019
5.210
5.210
4.855
4.900
326,021
-0.37(-7.02%)
Jan 02, 2019
4.980
5.400
4.950
5.270
159,322
+0.19(+3.74%)
Dec 31, 2018
5.160
5.170
4.900
5.080
271,300
-0.05(-0.97%)
Dec 28, 2018
4.880
5.270
4.880
5.130
276,700
+0.25(+5.12%)
Dec 27, 2018
4.750
4.880
4.510
4.880
227,315
+0.11(+2.31%)
Dec 26, 2018
4.450
4.810
4.260
4.770
482,657
+0.38(+8.66%)
Dec 24, 2018
4.470
4.610
4.290
4.390
341,400
-0.14(-3.09%)
Dec 21, 2018
4.980
4.980
4.500
4.530
319,700
-0.42(-8.48%)
Dec 20, 2018
5.210
5.480
4.865
4.950
282,850
-0.32(-6.07%)
Dec 19, 2018
5.190
5.580
5.190
5.270
164,271
+0.07(+1.35%)
Dec 18, 2018
5.340
5.440
5.150
5.200
148,214
-0.12(-2.26%)
Dec 17, 2018
5.500
5.590
5.170
5.320
227,001
-0.22(-3.97%)
Dec 14, 2018
5.550
5.750
5.450
5.540
136,800
-0.08(-1.42%)
Dec 13, 2018
5.790
5.920
5.550
5.620
148,689
-0.14(-2.43%)
Dec 12, 2018
6.020
6.200
5.730
5.760
190,668
-0.17(-2.87%)
Dec 11, 2018
6.050
6.050
5.690
5.930
124,511
+0.00(+0.00%)
Dec 10, 2018
6.000
6.240
5.720
5.930
211,665
-0.05(-0.84%)
Dec 07, 2018
6.090
6.270
5.820
5.980
276,400
-0.07(-1.16%)
Dec 06, 2018
5.750
6.160
5.700
6.050
238,460
+0.20(+3.42%)
Dec 04, 2018
5.920
5.990
5.780
5.850
484,800
-0.08(-1.35%)
Dec 03, 2018
5.790
5.990
5.725
5.930
323,063
+0.24(+4.22%)
Nov 30, 2018
5.960
6.090
5.420
5.690
521,900
-0.48(-7.78%)
Nov 29, 2018
5.970
6.460
5.940
6.170
284,374
+0.21(+3.52%)
Nov 28, 2018
5.500
6.010
5.440
5.960
330,959
+0.45(+8.17%)
Nov 27, 2018
5.960
5.960
5.400
5.510
558,478
-0.44(-7.39%)
Nov 26, 2018
6.220
6.390
5.920
5.950
275,592
-0.10(-1.65%)
Nov 23, 2018
6.460
6.600
6.030
6.050
146,900
-0.42(-6.49%)
Nov 21, 2018
6.470
6.470
6.470
0
+0.38(+6.24%)
Nov 20, 2018
5.450
6.140
5.420
6.090
359,851
+0.50(+8.94%)
Nov 19, 2018
6.240
6.240
5.520
5.590
704,274
-0.61(-9.84%)
Nov 16, 2018
6.160
6.360
6.020
6.200
360,600
-0.08(-1.27%)
Nov 15, 2018
6.050
6.400
5.900
6.280
465,398
+0.21(+3.46%)
Nov 14, 2018
6.260
6.410
6.010
6.070
446,774
-0.19(-3.04%)
Nov 13, 2018
6.840
6.900
6.190
6.260
1,163,012
-0.86(-12.02%)
Nov 12, 2018
7.760
8.090
7.070
7.115
689,127
-0.63(-8.19%)
Nov 09, 2018
8.200
8.560
7.500
7.750
1,471,000
-3.29(-29.80%)
Nov 08, 2018
11.47
11.47
10.94
11.04
284,301
-0.45(-3.92%)
Nov 07, 2018
11.34
11.67
11.24
11.49
93,399
+0.19(+1.68%)
Nov 06, 2018
10.99
11.33
10.97
11.30
74,075
+0.27(+2.45%)
Nov 05, 2018
11.20
11.20
10.86
11.03
130,371
-0.13(-1.16%)
Nov 02, 2018
11.53
11.63
10.90
11.16
136,600
-0.37(-3.21%)
Nov 01, 2018
11.15
11.70
10.97
11.53
255,146
+0.39(+3.50%)
Oct 31, 2018
10.80
11.20
10.57
11.14
203,839
+0.46(+4.31%)
Oct 30, 2018
10.09
10.70
9.950
10.68
188,542
+0.54(+5.33%)
Oct 29, 2018
9.930
10.48
9.930
10.14
182,027
+0.22(+2.22%)
Oct 26, 2018
10.05
10.12
9.740
9.920
347,300
-0.33(-3.22%)
Oct 25, 2018
10.61
10.61
10.13
10.25
373,237
-0.30(-2.84%)
Oct 24, 2018
10.99
11.11
10.53
10.55
168,460
-0.43(-3.92%)
Oct 23, 2018
11.08
11.24
10.93
10.98
155,202
-0.31(-2.75%)
Oct 22, 2018
11.35
11.44
11.21
11.29
129,279
-0.01(-0.09%)
Oct 19, 2018
11.64
11.64
11.16
11.30
322,400
-0.29(-2.50%)
Oct 18, 2018
11.87
11.99
11.42
11.59
324,845
-0.41(-3.42%)
Oct 17, 2018
12.01
12.05
11.71
12.00
189,237
+0.00(+0.00%)
Oct 16, 2018
11.40
12.02
11.17
12.00
306,708
+0.72(+6.38%)
Oct 15, 2018
11.16
11.42
11.04
11.28
215,661
+0.10(+0.89%)
Oct 12, 2018
11.21
11.31
10.86
11.18
389,100
+0.23(+2.10%)
Oct 11, 2018
10.71
11.03
10.70
10.95
400,380
+0.16(+1.48%)
Oct 10, 2018
11.38
11.38
10.51
10.79
361,233
-0.54(-4.77%)
Oct 09, 2018
10.80
11.35
10.74
11.33
327,230
+0.52(+4.81%)
Oct 08, 2018
11.21
11.21
10.70
10.81
271,879
-0.46(-4.08%)
Oct 05, 2018
11.22
11.32
11.02
11.27
342,800
+0.03(+0.27%)
Oct 04, 2018
11.64
11.65
11.13
11.24
270,300
-0.39(-3.35%)
Oct 03, 2018
11.49
12.02
11.21
11.63
338,751
+0.17(+1.48%)
Oct 02, 2018
12.10
12.18
11.33
11.46
505,973
-0.81(-6.60%)
Oct 01, 2018
12.45
12.45
12.10
12.27
300,481
-0.15(-1.21%)
Sep 28, 2018
12.62
12.62
12.28
12.42
130,000
-0.22(-1.74%)
Sep 27, 2018
12.87
12.87
12.59
12.64
134,936
-0.22(-1.71%)
Sep 26, 2018
12.55
12.96
12.35
12.86
300,953
+0.34(+2.72%)
Sep 25, 2018
12.33
12.75
12.22
12.52
286,937
+0.23(+1.87%)
Sep 24, 2018
12.53
12.80
12.26
12.29
460,924
-0.49(-3.83%)
Sep 21, 2018
13.11
13.30
12.78
12.78
406,700
-0.35(-2.67%)
Sep 20, 2018
13.00
13.25
12.80
13.13
215,599
+0.14(+1.08%)
Sep 19, 2018
13.13
13.23
12.81
12.99
158,199
-0.17(-1.29%)
Sep 18, 2018
13.08
13.25
12.93
13.16
158,636
+0.07(+0.53%)
Sep 17, 2018
13.62
13.75
13.04
13.09
367,317
-0.67(-4.87%)
Sep 14, 2018
13.79
13.89
13.65
13.76
136,700
-0.04(-0.29%)
Sep 13, 2018
14.23
14.32
13.71
13.80
129,823
-0.38(-2.68%)
Sep 12, 2018
14.26
14.33
14.00
14.18
139,540
-0.07(-0.49%)
Sep 11, 2018
14.37
14.45
14.23
14.25
292,209
-0.15(-1.04%)
Sep 10, 2018
14.30
14.49
14.16
14.40
114,319
+0.13(+0.91%)
Sep 07, 2018
14.00
14.37
13.94
14.27
113,700
+0.16(+1.13%)
Sep 06, 2018
14.96
14.96
13.96
14.11
368,490
-0.59(-4.01%)
Sep 05, 2018
14.93
14.93
14.25
14.70
216,858
-0.18(-1.21%)
Sep 04, 2018
15.00
15.20
14.70
14.88
162,764
-0.15(-1.00%)
Aug 31, 2018
15.03
15.03
15.03
0
-0.12(-0.79%)
Aug 30, 2018
14.97
15.33
14.87
15.15
102,902
+0.12(+0.80%)
Aug 29, 2018
14.43
15.09
14.43
15.03
265,701
+0.59(+4.09%)
Aug 28, 2018
14.31
14.84
14.26
14.44
216,242
+0.30(+2.12%)
Aug 27, 2018
14.37
14.42
13.94
14.14
168,516
-0.18(-1.26%)
Aug 24, 2018
14.23
14.49
14.14
14.32
87,700
+0.14(+0.99%)
Aug 23, 2018
14.09
14.61
14.02
14.18
228,198
+0.08(+0.57%)
Aug 22, 2018
13.94
14.19
13.71
14.10
112,305
+0.09(+0.64%)
Aug 21, 2018
13.59
14.17
13.32
14.01
274,880
+0.74(+5.58%)
Aug 20, 2018
13.27
13.46
13.03
13.27
162,271
+0.00(+0.00%)
Aug 17, 2018
13.15
13.32
12.78
13.27
534,000
+0.08(+0.61%)
Aug 16, 2018
13.75
13.87
13.19
13.19
184,968
-0.50(-3.65%)
Aug 15, 2018
13.94
14.20
13.57
13.69
136,568
-0.32(-2.28%)
Aug 14, 2018
13.91
14.24
13.58
14.01
181,809
+0.03(+0.21%)
Aug 13, 2018
14.73
15.03
13.96
13.98
182,913
-0.73(-4.96%)
Aug 10, 2018
15.71
16.09
14.69
14.71
248,900
-1.08(-6.84%)
Aug 09, 2018
15.74
16.39
15.22
15.79
449,803
+1.06(+7.20%)
Aug 08, 2018
14.65
14.92
14.58
14.73
189,308
+0.14(+0.96%)
Aug 07, 2018
14.64
14.81
14.19
14.59
203,065
+0.00(+0.00%)
Aug 06, 2018
14.07
14.67
13.88
14.59
126,026
+0.49(+3.48%)
Aug 03, 2018
14.35
14.35
13.79
14.10
130,400
-0.23(-1.61%)
Aug 02, 2018
14.01
14.43
13.83
14.33
332,209
+0.27(+1.92%)
Aug 01, 2018
14.10
14.26
14.03
14.06
239,726
-0.03(-0.21%)
Jul 31, 2018
14.51
14.64
13.83
14.09
470,071
-0.42(-2.89%)
Jul 30, 2018
14.56
14.87
14.26
14.51
219,663
-0.40(-2.68%)
Jul 27, 2018
15.88
16.15
14.83
14.91
202,900
-0.94(-5.93%)
Jul 26, 2018
16.00
16.30
15.73
15.85
184,432
-0.17(-1.06%)
Jul 25, 2018
15.99
16.12
15.81
16.02
296,017
+0.03(+0.19%)
Jul 24, 2018
16.36
16.47
15.89
15.99
142,216
-0.30(-1.84%)
Jul 23, 2018
16.02
16.36
15.94
16.29
151,072
+0.28(+1.75%)
Jul 20, 2018
16.01
16.64
15.95
16.01
210,737
-0.02(-0.12%)
Jul 19, 2018
15.87
16.06
15.64
16.03
193,593
+0.13(+0.82%)
Jul 18, 2018
15.70
16.06
15.55
15.90
171,858
+0.17(+1.08%)
Jul 17, 2018
15.46
16.09
15.46
15.73
149,373
+0.25(+1.61%)
Jul 16, 2018
16.17
16.21
15.16
15.48
385,254
-0.65(-4.03%)
Jul 13, 2018
16.09
16.26
15.98
16.13
234,073
-0.01(-0.06%)
Jul 12, 2018
16.42
16.42
15.96
16.14
169,143
-0.10(-0.62%)
Jul 11, 2018
16.13
16.38
16.06
16.24
173,174
+0.00(+0.00%)
Jul 10, 2018
16.22
16.48
16.16
16.24
159,933
+0.13(+0.81%)
Jul 09, 2018
16.30
16.38
15.98
16.11
165,346
-0.15(-0.92%)
Jul 06, 2018
16.50
16.73
16.02
16.26
229,712
-0.34(-2.05%)
Jul 05, 2018
16.96
16.21
16.60
222,409
+0.39(+2.41%)
Jul 03, 2018
16.21
16.21
16.21
0
+0.66(+4.24%)
Jul 02, 2018
15.80
16.04
15.48
15.55
220,032
-0.40(-2.51%)
Jun 29, 2018
16.41
16.41
15.81
15.95
344,497
-0.24(-1.48%)
Jun 28, 2018
16.14
16.42
15.93
16.19
193,839
-0.04(-0.25%)
Jun 27, 2018
16.79
16.86
16.17
16.23
193,516
-0.51(-3.05%)
Jun 26, 2018
16.74
17.09
16.49
16.74
177,228
+0.04(+0.24%)
Jun 25, 2018
17.08
17.52
16.51
16.70
216,436
-0.50(-2.91%)
Jun 22, 2018
17.12
17.28
16.55
17.20
1,297,422
+0.08(+0.47%)
Jun 21, 2018
18.01
18.01
17.04
17.12
213,283
-0.77(-4.30%)
Jun 20, 2018
17.76
18.00
17.65
17.89
97,014
+0.19(+1.07%)
Jun 19, 2018
17.98
18.20
17.55
17.70
291,428
-0.37(-2.05%)
Jun 18, 2018
17.83
18.22
17.77
18.07
232,536
+0.12(+0.67%)
Jun 15, 2018
18.43
17.71
17.95
385,569
+0.24(+1.36%)
Jun 14, 2018
18.26
18.50
17.28
17.71
1,043,578
-0.78(-4.22%)
Jun 13, 2018
18.21
18.63
18.21
18.49
96,130
+0.31(+1.71%)
Jun 12, 2018
17.93
18.62
17.93
18.18
74,417
+0.29(+1.62%)
Jun 11, 2018
17.95
18.43
17.48
17.89
72,739
-0.13(-0.72%)
Jun 08, 2018
17.86
18.44
17.80
18.02
51,392
+0.07(+0.39%)
Jun 07, 2018
18.40
18.46
17.72
17.95
70,612
-0.46(-2.50%)
Jun 06, 2018
18.30
18.51
17.94
18.41
81,115
+0.16(+0.88%)
Jun 05, 2018
18.14
18.51
18.00
18.25
115,033
+0.09(+0.50%)
Jun 04, 2018
18.00
18.25
17.68
18.16
95,951
+0.16(+0.89%)
Jun 01, 2018
17.77
18.10
17.65
18.00
161,422
+0.47(+2.68%)
May 31, 2018
17.72
18.16
17.51
17.53
191,318
-0.18(-1.02%)
May 30, 2018
17.12
17.92
17.12
17.71
165,412
+0.69(+4.05%)
May 29, 2018
16.91
17.27
16.67
17.02
103,775
+0.11(+0.65%)
May 25, 2018
16.91
16.91
16.91
0
+0.19(+1.14%)
May 24, 2018
16.70
17.15
16.55
16.72
255,290
+0.06(+0.36%)
May 23, 2018
16.54
16.77
16.20
16.66
260,180
+0.06(+0.36%)
May 22, 2018
16.80
16.99
16.50
16.60
205,963
-0.13(-0.78%)
May 21, 2018
16.87
17.15
16.61
16.73
174,662
+0.00(+0.00%)
May 18, 2018
17.11
17.34
16.67
16.73
251,250
-0.44(-2.56%)
May 17, 2018
17.43
17.50
16.96
17.17
113,605
-0.27(-1.55%)
May 16, 2018
17.64
17.67
17.29
17.44
127,667
-0.23(-1.30%)
May 15, 2018
17.81
18.11
17.46
17.67
123,723
-0.19(-1.06%)
May 14, 2018
16.94
18.24
16.94
17.86
127,457
-0.15(-0.83%)
May 11, 2018
19.10
19.78
17.12
18.01
477,765
-1.05(-5.51%)
May 10, 2018
17.92
19.31
17.54
19.06
610,046
+2.28(+13.59%)
May 09, 2018
16.31
16.93
16.30
16.78
346,289
+0.51(+3.13%)
May 08, 2018
16.21
16.47
16.08
16.27
161,177
+0.09(+0.56%)
May 07, 2018
16.47
16.73
16.07
16.18
179,305
-0.02(-0.12%)
May 04, 2018
15.71
16.32
15.43
16.20
52,758
+0.45(+2.86%)
May 03, 2018
15.87
16.35
15.42
15.75
71,703
-0.21(-1.32%)
May 02, 2018
15.74
16.05
15.48
15.96
100,497
+0.14(+0.88%)
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.