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
Zw Data Action Tech Inc
(NQ:
CNET
)
0.7696
-0.0608 (-7.32%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 23, 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
7.550
7.800
7.450
7.450
9,102
-0.20(-2.61%)
Apr 29, 2019
7.750
7.850
7.500
7.650
16,834
-0.15(-1.92%)
Apr 26, 2019
7.450
7.850
7.400
7.800
40,340
+0.25(+3.31%)
Apr 25, 2019
7.400
7.650
7.400
7.550
28,348
+0.00(+0.00%)
Apr 24, 2019
7.550
7.600
7.350
7.550
22,156
+0.20(+2.72%)
Apr 23, 2019
7.750
7.800
7.350
7.350
60,768
-0.55(-6.96%)
Apr 22, 2019
7.600
7.963
7.600
7.900
31,897
+0.20(+2.60%)
Apr 18, 2019
7.950
7.950
7.200
7.700
60,140
-0.30(-3.75%)
Apr 17, 2019
7.200
8.150
7.000
8.000
141,639
+0.70(+9.59%)
Apr 16, 2019
8.700
9.300
6.150
7.300
429,834
-3.65(-33.33%)
Apr 15, 2019
10.75
11.25
10.40
10.95
112,109
+0.45(+4.29%)
Apr 12, 2019
11.00
11.00
10.45
10.50
82,440
-0.55(-4.98%)
Apr 11, 2019
11.25
11.95
10.80
11.05
73,369
-0.35(-3.07%)
Apr 10, 2019
10.90
11.75
10.60
11.40
122,820
+0.35(+3.17%)
Apr 09, 2019
11.35
11.40
10.40
11.05
89,757
-0.40(-3.49%)
Apr 08, 2019
11.20
11.75
10.75
11.45
122,208
+0.10(+0.88%)
Apr 05, 2019
14.10
14.20
11.00
11.35
1,634,620
+0.75(+7.08%)
Apr 04, 2019
10.15
11.05
9.650
10.60
278,439
+0.30(+2.91%)
Apr 03, 2019
10.00
10.30
9.500
10.30
137,739
+0.45(+4.57%)
Apr 02, 2019
10.20
10.20
9.367
9.850
74,641
-0.10(-1.01%)
Apr 01, 2019
9.850
10.20
9.600
9.950
78,782
+0.20(+2.05%)
Mar 29, 2019
9.400
10.40
9.050
9.750
151,560
+0.45(+4.84%)
Mar 28, 2019
9.000
9.700
9.000
9.300
67,903
+0.25(+2.76%)
Mar 27, 2019
8.800
9.498
8.665
9.050
47,808
+0.25(+2.84%)
Mar 26, 2019
9.500
10.25
8.650
8.800
139,212
-0.65(-6.88%)
Mar 25, 2019
9.100
9.550
9.100
9.450
60,013
+0.35(+3.85%)
Mar 22, 2019
9.100
9.450
8.950
9.100
36,680
+0.00(+0.00%)
Mar 21, 2019
8.500
9.100
8.500
9.100
29,688
+0.45(+5.20%)
Mar 20, 2019
8.550
8.850
8.550
8.650
7,016
-0.10(-1.14%)
Mar 19, 2019
8.700
8.900
8.500
8.750
13,995
+0.05(+0.57%)
Mar 18, 2019
8.050
8.800
8.050
8.700
53,910
+0.70(+8.75%)
Mar 15, 2019
8.300
8.375
8.000
8.000
5,560
-0.40(-4.76%)
Mar 14, 2019
8.200
8.450
8.200
8.400
9,351
+0.20(+2.44%)
Mar 13, 2019
8.200
8.450
8.000
8.200
14,174
-0.10(-1.20%)
Mar 12, 2019
8.350
8.450
8.050
8.300
13,049
+0.10(+1.22%)
Mar 11, 2019
8.250
8.600
8.100
8.200
7,996
+0.00(+0.00%)
Mar 08, 2019
8.300
8.493
8.000
8.200
19,300
-0.30(-3.53%)
Mar 07, 2019
8.650
8.750
8.200
8.500
45,074
-0.30(-3.41%)
Mar 06, 2019
9.200
9.650
8.550
8.800
111,343
-0.40(-4.35%)
Mar 05, 2019
8.600
9.800
8.600
9.200
230,724
+0.55(+6.36%)
Mar 04, 2019
8.750
9.200
8.350
8.650
117,004
-0.10(-1.14%)
Mar 01, 2019
8.850
9.000
8.300
8.750
116,820
-0.05(-0.57%)
Feb 28, 2019
8.600
9.000
8.501
8.800
50,526
+0.10(+1.15%)
Feb 27, 2019
8.300
8.750
8.000
8.700
67,266
+0.35(+4.19%)
Feb 26, 2019
8.300
8.400
7.750
8.350
79,347
+0.15(+1.83%)
Feb 25, 2019
7.700
8.400
7.550
8.200
102,243
+0.70(+9.33%)
Feb 22, 2019
7.700
8.450
7.450
7.500
54,420
-0.05(-0.66%)
Feb 21, 2019
8.400
8.650
7.300
7.550
122,730
-0.90(-10.65%)
Feb 20, 2019
8.400
8.650
8.201
8.450
52,596
+0.25(+3.05%)
Feb 19, 2019
8.350
9.000
8.150
8.200
115,370
-0.20(-2.38%)
Feb 15, 2019
8.650
8.750
8.350
8.400
16,980
-0.25(-2.89%)
Feb 14, 2019
8.400
9.000
8.300
8.650
41,912
+0.10(+1.17%)
Feb 13, 2019
8.500
8.950
8.250
8.550
77,672
+0.20(+2.40%)
Feb 12, 2019
8.450
9.000
8.250
8.350
67,937
-0.29(-3.36%)
Feb 11, 2019
8.250
8.800
8.050
8.640
41,138
+0.34(+4.10%)
Feb 08, 2019
8.500
9.100
8.250
8.300
15,540
-0.30(-3.49%)
Feb 07, 2019
9.100
9.100
8.400
8.600
21,838
-0.65(-7.03%)
Feb 06, 2019
8.589
9.400
8.543
9.250
58,876
+0.45(+5.11%)
Feb 05, 2019
8.500
9.250
8.250
8.800
59,868
+0.27(+3.22%)
Feb 04, 2019
8.400
8.707
8.241
8.525
13,109
-0.02(-0.29%)
Feb 01, 2019
8.250
8.650
7.850
8.550
21,240
+0.25(+3.01%)
Jan 31, 2019
7.500
8.650
7.500
8.300
46,003
+0.80(+10.67%)
Jan 30, 2019
7.600
8.150
7.250
7.500
46,375
-0.10(-1.32%)
Jan 29, 2019
7.850
8.200
7.514
7.600
33,626
-0.35(-4.40%)
Jan 28, 2019
8.450
8.450
7.800
7.950
15,086
-0.15(-1.85%)
Jan 25, 2019
8.300
8.700
8.000
8.100
11,600
-0.15(-1.82%)
Jan 24, 2019
8.050
8.565
8.000
8.250
26,105
+0.25(+3.12%)
Jan 23, 2019
8.150
8.200
8.000
8.000
20,751
-0.10(-1.23%)
Jan 22, 2019
8.500
8.616
8.000
8.100
17,496
-0.20(-2.41%)
Jan 18, 2019
8.500
9.250
8.250
8.300
55,260
-0.20(-2.35%)
Jan 17, 2019
8.750
8.950
7.900
8.500
96,000
+0.15(+1.80%)
Jan 16, 2019
9.400
9.592
8.250
8.350
27,235
-0.70(-7.73%)
Jan 15, 2019
9.250
9.850
8.850
9.050
51,868
-0.10(-1.09%)
Jan 14, 2019
9.200
9.200
8.550
9.150
63,793
+0.40(+4.57%)
Jan 11, 2019
8.400
9.250
8.200
8.750
45,780
+0.35(+4.17%)
Jan 10, 2019
8.850
8.950
8.150
8.400
18,618
-0.30(-3.45%)
Jan 09, 2019
8.700
8.950
8.400
8.700
23,511
+0.00(+0.00%)
Jan 08, 2019
8.800
9.595
8.091
8.700
72,557
-0.15(-1.69%)
Jan 07, 2019
7.450
9.232
6.450
8.850
117,196
+1.60(+22.07%)
Jan 04, 2019
6.300
7.500
6.300
7.250
45,580
+0.80(+12.40%)
Jan 03, 2019
6.600
6.700
6.401
6.450
13,250
-0.15(-2.27%)
Jan 02, 2019
7.000
7.150
6.250
6.600
45,120
-0.10(-1.49%)
Dec 31, 2018
6.750
7.475
6.520
6.700
54,620
+0.35(+5.51%)
Dec 28, 2018
5.750
6.950
5.550
6.350
42,140
+0.65(+11.40%)
Dec 27, 2018
6.350
6.350
5.550
5.700
15,576
-0.35(-5.79%)
Dec 26, 2018
5.550
6.250
5.550
6.050
21,601
+0.50(+9.01%)
Dec 24, 2018
5.400
5.700
5.400
5.550
11,300
+0.25(+4.72%)
Dec 21, 2018
6.000
6.175
5.100
5.300
59,560
-0.75(-12.40%)
Dec 20, 2018
6.850
7.005
6.050
6.050
28,916
-0.82(-11.88%)
Dec 19, 2018
6.650
7.016
6.350
6.866
29,542
+0.07(+0.97%)
Dec 18, 2018
6.850
7.264
6.750
6.800
10,689
-0.05(-0.73%)
Dec 17, 2018
6.950
7.200
6.750
6.850
22,886
-0.28(-3.86%)
Dec 14, 2018
7.500
7.500
7.035
7.125
9,720
-0.17(-2.40%)
Dec 13, 2018
7.350
7.713
7.150
7.300
18,360
+0.00(+0.00%)
Dec 12, 2018
7.550
7.550
7.300
7.300
14,102
-0.15(-2.01%)
Dec 11, 2018
7.500
7.700
7.300
7.450
3,071
+0.00(+0.00%)
Dec 10, 2018
7.750
7.765
7.300
7.450
16,676
-0.40(-5.10%)
Dec 07, 2018
7.900
7.900
7.650
7.850
5,940
-0.05(-0.58%)
Dec 06, 2018
8.250
8.400
7.500
7.896
28,224
-0.55(-6.56%)
Dec 04, 2018
8.400
8.900
8.150
8.450
54,280
-0.05(-0.59%)
Dec 03, 2018
9.000
10.35
8.450
8.500
209,973
+0.05(+0.59%)
Nov 30, 2018
8.500
8.650
8.400
8.450
6,280
-0.05(-0.59%)
Nov 29, 2018
8.200
8.653
8.200
8.500
17,469
+0.25(+3.03%)
Nov 28, 2018
8.150
8.550
8.000
8.250
16,470
-0.25(-2.94%)
Nov 27, 2018
8.750
8.899
8.250
8.500
22,031
-0.25(-2.86%)
Nov 26, 2018
8.900
8.950
8.750
8.750
6,991
-0.20(-2.23%)
Nov 23, 2018
8.900
9.150
8.900
8.950
3,720
-0.20(-2.19%)
Nov 21, 2018
9.150
9.150
9.150
0
+0.25(+2.81%)
Nov 20, 2018
8.950
9.450
8.650
8.900
20,241
-0.55(-5.82%)
Nov 19, 2018
9.850
9.900
9.300
9.450
12,918
-0.10(-1.05%)
Nov 16, 2018
9.150
9.900
9.150
9.550
10,940
+0.30(+3.24%)
Nov 15, 2018
9.350
9.800
9.200
9.250
22,497
+0.25(+2.77%)
Nov 14, 2018
9.550
9.900
8.850
9.001
24,937
-0.55(-5.75%)
Nov 13, 2018
9.600
9.900
9.500
9.550
26,229
+0.05(+0.53%)
Nov 12, 2018
9.450
10.15
9.450
9.500
9,268
-0.05(-0.52%)
Nov 09, 2018
10.15
10.15
9.350
9.550
19,820
-0.45(-4.50%)
Nov 08, 2018
10.35
10.35
9.608
10.00
33,681
+0.35(+3.63%)
Nov 07, 2018
9.850
9.900
9.500
9.650
12,883
+0.20(+2.12%)
Nov 06, 2018
9.750
10.10
9.300
9.450
19,404
-0.30(-3.08%)
Nov 05, 2018
10.30
10.30
9.500
9.750
33,599
-0.30(-2.99%)
Nov 02, 2018
9.700
10.35
9.700
10.05
48,720
+0.40(+4.15%)
Nov 01, 2018
8.700
10.05
8.700
9.650
93,186
+0.85(+9.66%)
Oct 31, 2018
8.700
9.100
8.600
8.800
20,667
-0.20(-2.22%)
Oct 30, 2018
9.650
9.800
8.500
9.000
44,400
-0.60(-6.25%)
Oct 29, 2018
9.550
10.75
9.550
9.600
52,371
-0.40(-4.00%)
Oct 26, 2018
9.850
11.20
9.850
10.00
135,460
-0.10(-0.99%)
Oct 25, 2018
9.900
10.35
9.750
10.10
34,161
+0.10(+1.00%)
Oct 24, 2018
9.700
10.75
9.500
10.00
49,456
-0.85(-7.83%)
Oct 23, 2018
9.550
11.25
9.000
10.85
206,671
+0.35(+3.33%)
Oct 22, 2018
10.55
11.75
9.600
10.50
215,992
-2.50(-19.23%)
Oct 19, 2018
19.20
19.45
11.75
13.00
2,284,180
+0.30(+2.36%)
Oct 18, 2018
8.500
14.65
8.050
12.70
695,722
+4.25(+50.30%)
Oct 17, 2018
7.550
9.400
7.450
8.450
131,225
+1.25(+17.36%)
Oct 16, 2018
7.100
7.500
7.100
7.200
6,370
+0.02(+0.28%)
Oct 15, 2018
7.100
7.400
7.050
7.180
5,678
-0.06(-0.76%)
Oct 12, 2018
7.250
8.125
7.150
7.235
55,920
+0.19(+2.62%)
Oct 11, 2018
6.950
7.245
6.950
7.050
7,072
-0.05(-0.70%)
Oct 10, 2018
7.350
7.500
7.100
7.100
9,741
-0.25(-3.40%)
Oct 09, 2018
7.800
7.800
7.150
7.350
7,300
-0.20(-2.65%)
Oct 08, 2018
8.050
8.320
7.200
7.550
26,958
-0.70(-8.48%)
Oct 05, 2018
8.400
8.450
8.100
8.250
7,720
-0.05(-0.60%)
Oct 04, 2018
8.650
8.750
8.100
8.300
10,695
-0.20(-2.35%)
Oct 03, 2018
8.250
8.500
8.100
8.500
9,894
+0.25(+3.03%)
Oct 02, 2018
8.500
8.500
8.150
8.250
8,152
-0.31(-3.58%)
Oct 01, 2018
8.550
8.995
8.300
8.556
4,090
-0.09(-1.09%)
Sep 28, 2018
8.450
8.650
8.150
8.650
9,560
+0.20(+2.37%)
Sep 27, 2018
8.450
8.950
8.450
8.450
10,257
-0.30(-3.43%)
Sep 26, 2018
8.769
9.094
8.342
8.750
9,205
+0.00(+0.00%)
Sep 25, 2018
9.100
9.250
8.750
8.750
14,130
-0.30(-3.31%)
Sep 24, 2018
9.100
9.500
9.000
9.050
2,764
-0.05(-0.55%)
Sep 21, 2018
9.400
9.650
9.050
9.100
6,140
-0.25(-2.67%)
Sep 20, 2018
9.250
9.700
9.250
9.350
7,406
-0.05(-0.53%)
Sep 19, 2018
9.450
9.450
9.200
9.400
10,558
-0.10(-1.05%)
Sep 18, 2018
9.450
9.650
9.000
9.500
6,384
-0.10(-1.02%)
Sep 17, 2018
9.750
9.750
8.900
9.598
10,492
+0.10(+1.03%)
Sep 14, 2018
9.300
9.750
9.150
9.500
20,120
+0.30(+3.26%)
Sep 13, 2018
8.950
9.200
8.850
9.200
9,405
+0.30(+3.37%)
Sep 12, 2018
9.050
9.217
8.900
8.900
26,427
-0.30(-3.26%)
Sep 11, 2018
9.200
9.400
9.100
9.200
8,920
+0.00(+0.00%)
Sep 10, 2018
9.250
9.500
9.050
9.200
7,042
-0.05(-0.54%)
Sep 07, 2018
9.450
9.650
9.150
9.250
17,460
-0.40(-4.15%)
Sep 06, 2018
9.850
9.850
9.300
9.650
7,076
-0.10(-1.03%)
Sep 05, 2018
9.750
9.992
9.600
9.750
15,845
-0.10(-1.02%)
Sep 04, 2018
10.05
10.05
9.750
9.850
23,995
-0.20(-1.99%)
Aug 31, 2018
10.05
10.05
10.05
0
+0.05(+0.50%)
Aug 30, 2018
10.45
10.45
9.600
10.00
15,217
+0.20(+2.04%)
Aug 29, 2018
10.10
10.28
9.650
9.800
20,208
-0.30(-2.97%)
Aug 28, 2018
10.30
10.45
9.950
10.10
13,207
-0.10(-0.98%)
Aug 27, 2018
10.20
10.45
9.722
10.20
16,830
+0.00(+0.00%)
Aug 24, 2018
10.20
10.50
9.500
10.20
75,920
+0.05(+0.49%)
Aug 23, 2018
10.45
10.75
10.05
10.15
13,102
-0.10(-0.98%)
Aug 22, 2018
10.10
10.30
10.05
10.25
14,157
+0.25(+2.50%)
Aug 21, 2018
10.95
10.95
9.950
10.00
39,049
-1.00(-9.09%)
Aug 20, 2018
11.05
12.20
10.65
11.00
73,797
-1.00(-8.33%)
Aug 17, 2018
12.10
12.55
10.75
12.00
800,180
+2.45(+25.65%)
Aug 16, 2018
9.050
9.750
9.050
9.550
8,165
+0.35(+3.80%)
Aug 15, 2018
9.550
9.964
9.150
9.200
22,120
-0.80(-8.00%)
Aug 14, 2018
10.70
10.70
9.750
10.00
10,956
-0.40(-3.85%)
Aug 13, 2018
10.80
10.98
10.35
10.40
10,122
-0.20(-1.89%)
Aug 10, 2018
10.25
11.05
10.05
10.60
38,420
+0.25(+2.42%)
Aug 09, 2018
10.20
10.43
10.00
10.35
5,558
+0.15(+1.47%)
Aug 08, 2018
10.00
10.33
10.00
10.20
4,010
+0.15(+1.49%)
Aug 07, 2018
10.25
10.53
10.00
10.05
8,589
-0.30(-2.90%)
Aug 06, 2018
10.40
10.55
10.25
10.35
7,698
-0.20(-1.90%)
Aug 03, 2018
10.70
10.70
10.30
10.55
7,200
+0.05(+0.48%)
Aug 02, 2018
10.30
10.70
10.15
10.50
6,316
+0.05(+0.48%)
Aug 01, 2018
10.55
10.75
10.10
10.45
9,480
-0.15(-1.41%)
Jul 31, 2018
10.90
10.90
10.35
10.60
12,299
-0.10(-0.94%)
Jul 30, 2018
11.25
11.25
10.50
10.70
15,991
-0.50(-4.46%)
Jul 27, 2018
11.45
11.45
11.15
11.20
10,920
-0.30(-2.61%)
Jul 26, 2018
11.30
11.50
11.25
11.50
11,536
+0.05(+0.44%)
Jul 25, 2018
11.70
11.85
11.35
11.45
6,430
-0.15(-1.29%)
Jul 24, 2018
11.70
12.25
11.53
11.60
33,584
+0.20(+1.75%)
Jul 23, 2018
11.45
11.50
11.25
11.40
10,754
-0.15(-1.30%)
Jul 20, 2018
11.75
11.90
11.50
11.55
10,285
-0.20(-1.70%)
Jul 19, 2018
12.45
12.45
11.60
11.75
12,614
-0.20(-1.67%)
Jul 18, 2018
12.45
12.45
11.60
11.95
28,516
-0.40(-3.24%)
Jul 17, 2018
11.15
13.25
11.15
12.35
95,113
+0.81(+7.00%)
Jul 16, 2018
12.30
12.50
11.10
11.54
19,397
-0.86(-6.92%)
Jul 13, 2018
12.45
12.55
12.10
12.40
3,777
-0.10(-0.80%)
Jul 12, 2018
12.40
12.85
12.05
12.50
24,436
+0.30(+2.43%)
Jul 11, 2018
12.40
12.42
12.10
12.20
8,806
-0.25(-1.98%)
Jul 10, 2018
13.10
13.25
12.20
12.45
17,349
-0.35(-2.73%)
Jul 09, 2018
12.75
13.90
12.60
12.80
91,664
+0.25(+1.99%)
Jul 06, 2018
12.35
12.92
12.35
12.55
6,453
+0.05(+0.40%)
Jul 05, 2018
12.80
12.80
12.20
12.50
11,278
-0.15(-1.19%)
Jul 03, 2018
12.65
12.65
12.65
0
+0.15(+1.20%)
Jul 02, 2018
12.60
12.85
12.30
12.50
8,664
-0.10(-0.79%)
Jun 29, 2018
12.40
12.95
12.30
12.60
19,267
+0.40(+3.28%)
Jun 28, 2018
12.65
12.70
12.05
12.20
26,795
-0.55(-4.31%)
Jun 27, 2018
13.30
13.44
12.50
12.75
18,754
-0.65(-4.85%)
Jun 26, 2018
13.39
13.75
13.05
13.40
18,137
+0.05(+0.37%)
Jun 25, 2018
13.70
13.87
13.30
13.35
17,431
-0.35(-2.55%)
Jun 22, 2018
13.55
14.85
13.05
13.70
120,540
+0.30(+2.24%)
Jun 21, 2018
13.55
13.67
13.25
13.40
14,546
-0.20(-1.47%)
Jun 20, 2018
13.75
13.80
13.50
13.60
14,846
-0.10(-0.73%)
Jun 19, 2018
13.65
13.97
13.30
13.70
22,059
+0.22(+1.60%)
Jun 18, 2018
13.60
13.75
13.25
13.48
20,504
-0.12(-0.85%)
Jun 15, 2018
14.10
14.10
13.60
40,144
-0.50(-3.55%)
Jun 14, 2018
14.00
14.20
13.95
14.10
17,469
+0.10(+0.71%)
Jun 13, 2018
14.15
14.43
14.00
14.00
23,953
-0.15(-1.06%)
Jun 12, 2018
14.30
14.60
14.15
14.15
20,852
-0.25(-1.74%)
Jun 11, 2018
14.55
14.85
14.30
14.40
28,383
-0.40(-2.70%)
Jun 08, 2018
14.90
14.95
14.70
14.80
13,931
-0.10(-0.67%)
Jun 07, 2018
15.35
15.90
14.55
14.90
77,199
-0.25(-1.65%)
Jun 06, 2018
14.75
15.25
14.65
15.15
44,315
+0.40(+2.71%)
Jun 05, 2018
14.45
15.45
14.25
14.75
64,213
+0.25(+1.72%)
Jun 04, 2018
14.90
16.15
14.15
14.50
290,075
+0.70(+5.07%)
Jun 01, 2018
14.20
14.20
13.70
13.80
25,483
-0.25(-1.78%)
May 31, 2018
14.05
14.30
13.80
14.05
27,250
+0.10(+0.72%)
May 30, 2018
14.10
14.40
13.75
13.95
27,681
-0.25(-1.76%)
May 29, 2018
14.25
14.49
14.05
14.20
20,957
-0.15(-1.05%)
May 25, 2018
14.35
14.35
14.35
0
-0.10(-0.69%)
May 24, 2018
14.65
15.30
14.25
14.45
18,448
-0.45(-3.02%)
May 23, 2018
14.20
15.25
14.00
14.90
60,006
+0.47(+3.29%)
May 22, 2018
14.80
15.05
13.90
14.43
58,179
+0.23(+1.58%)
May 21, 2018
14.65
14.79
13.95
14.20
25,922
-0.30(-2.07%)
May 18, 2018
14.20
14.60
14.00
14.50
16,700
+0.25(+1.75%)
May 17, 2018
14.40
14.50
13.90
14.25
36,129
-0.30(-2.06%)
May 16, 2018
15.10
15.23
14.45
14.55
29,329
-0.40(-2.68%)
May 15, 2018
14.95
15.25
14.80
14.95
24,752
+0.00(+0.00%)
May 14, 2018
14.85
15.60
14.85
14.95
37,989
+0.25(+1.70%)
May 11, 2018
15.15
15.17
14.50
14.70
51,259
-0.65(-4.23%)
May 10, 2018
16.40
16.40
15.00
15.35
97,707
-0.95(-5.83%)
May 09, 2018
16.15
16.75
15.90
16.30
105,168
+0.40(+2.52%)
May 08, 2018
15.90
16.90
15.40
15.90
142,352
+0.00(+0.00%)
May 07, 2018
14.80
16.00
14.65
15.90
139,103
+1.35(+9.28%)
May 04, 2018
14.65
16.60
14.41
14.55
454,416
+0.40(+2.83%)
May 03, 2018
13.05
14.50
13.05
14.15
117,175
+0.90(+6.79%)
May 02, 2018
13.30
13.90
13.00
13.25
54,362
-0.05(-0.38%)
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.