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
Regions Financial
(NY:
RF
)
20.18
+0.08 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
7.241
7.330
7.212
7.271
29,852,022
+0.02(+0.31%)
Apr 29, 2015
7.108
7.315
7.093
7.249
23,649,990
+0.12(+1.66%)
Apr 28, 2015
7.071
7.153
7.049
7.130
16,414,253
+0.06(+0.84%)
Apr 27, 2015
7.116
7.167
7.071
7.071
14,700,241
-0.01(-0.21%)
Apr 24, 2015
7.138
7.167
7.064
7.086
15,005,683
-0.03(-0.42%)
Apr 23, 2015
7.153
7.175
7.093
7.116
14,595,091
-0.08(-1.13%)
Apr 22, 2015
7.034
7.212
7.019
7.197
24,995,906
+0.11(+1.57%)
Apr 21, 2015
7.212
7.301
7.064
7.086
41,189,640
-0.01(-0.10%)
Apr 20, 2015
7.123
7.153
7.049
7.093
20,086,226
+0.00(+0.00%)
Apr 17, 2015
7.130
7.153
7.071
7.093
17,566,206
-0.08(-1.13%)
Apr 16, 2015
7.190
7.197
7.101
7.175
25,871,978
-0.01(-0.10%)
Apr 15, 2015
7.064
7.212
7.027
7.182
26,937,594
+0.13(+1.78%)
Apr 14, 2015
7.086
7.101
7.019
7.056
28,384,390
-0.07(-1.04%)
Apr 13, 2015
7.086
7.160
7.082
7.130
20,136,138
+0.04(+0.52%)
Apr 10, 2015
7.138
7.167
7.056
7.093
24,028,070
-0.06(-0.83%)
Apr 09, 2015
7.123
7.182
7.079
7.153
23,570,060
+0.03(+0.42%)
Apr 08, 2015
7.116
7.193
7.101
7.123
26,735,674
+0.01(+0.10%)
Apr 07, 2015
7.056
7.175
7.049
7.116
16,036,150
+0.05(+0.73%)
Apr 06, 2015
6.864
7.093
6.864
7.064
19,068,506
-0.02(-0.31%)
Apr 02, 2015
7.034
7.086
7.086
7.086
26,355,710
+0.09(+1.27%)
Apr 01, 2015
6.990
7.012
6.901
6.997
26,172,508
+0.01(+0.11%)
Mar 31, 2015
6.871
6.990
6.835
6.990
34,767,196
+0.08(+1.18%)
Mar 30, 2015
6.886
6.945
6.879
6.908
15,359,518
+0.08(+1.19%)
Mar 27, 2015
6.908
6.916
6.790
6.827
20,792,838
-0.06(-0.86%)
Mar 26, 2015
6.849
6.927
6.783
6.886
26,095,226
+0.04(+0.65%)
Mar 25, 2015
6.975
6.975
6.835
6.842
20,206,706
-0.13(-1.91%)
Mar 24, 2015
7.056
7.064
6.953
6.975
22,584,758
-0.09(-1.26%)
Mar 23, 2015
7.116
7.153
7.005
7.064
20,230,018
-0.07(-0.93%)
Mar 20, 2015
7.056
7.130
7.005
7.130
35,746,104
+0.10(+1.47%)
Mar 19, 2015
7.160
7.175
6.857
7.027
52,326,748
-0.14(-1.96%)
Mar 18, 2015
7.308
7.382
7.064
7.167
41,196,196
-0.15(-2.02%)
Mar 17, 2015
7.278
7.330
7.190
7.315
25,758,198
+0.01(+0.10%)
Mar 16, 2015
7.330
7.374
7.219
7.308
18,238,624
-0.02(-0.30%)
Mar 13, 2015
7.293
7.367
7.256
7.330
27,407,716
+0.01(+0.20%)
Mar 12, 2015
7.301
7.367
7.241
7.315
44,428,040
+0.26(+3.67%)
Mar 11, 2015
7.049
7.093
7.027
7.056
13,949,897
+0.03(+0.42%)
Mar 10, 2015
7.093
7.108
7.027
7.027
22,642,798
-0.15(-2.15%)
Mar 09, 2015
7.148
7.255
7.145
7.181
14,980,046
+0.00(+0.00%)
Mar 06, 2015
7.159
7.343
7.122
7.181
27,192,616
+0.04(+0.62%)
Mar 05, 2015
7.027
7.145
6.953
7.137
13,715,524
+0.11(+1.57%)
Mar 04, 2015
7.034
7.078
7.078
7.027
10,681,889
-0.05(-0.73%)
Mar 03, 2015
7.078
7.122
7.042
7.078
15,700,851
-0.06(-0.82%)
Mar 02, 2015
7.071
7.145
7.019
7.137
10,674,131
+0.07(+0.94%)
Feb 27, 2015
7.056
7.108
7.042
7.071
10,983,013
-0.01(-0.10%)
Feb 26, 2015
7.071
7.115
7.019
7.078
14,174,924
+0.00(+0.00%)
Feb 25, 2015
7.122
7.122
7.049
7.078
10,450,899
-0.04(-0.52%)
Feb 24, 2015
7.034
7.159
7.034
7.115
17,292,330
+0.07(+1.04%)
Feb 23, 2015
7.056
7.086
6.975
7.042
16,078,842
-0.07(-0.93%)
Feb 20, 2015
6.990
7.115
6.924
7.108
13,872,715
+0.10(+1.36%)
Feb 19, 2015
6.975
7.034
6.887
7.012
13,941,249
+0.01(+0.21%)
Feb 18, 2015
7.122
7.108
6.975
6.997
15,026,622
-0.13(-1.76%)
Feb 17, 2015
6.983
7.122
6.946
7.122
18,090,712
+0.12(+1.68%)
Feb 13, 2015
7.034
7.005
7.005
7.005
14,819,667
-0.01(-0.21%)
Feb 12, 2015
6.924
7.056
6.880
7.019
22,105,996
+0.16(+2.36%)
Feb 11, 2015
6.850
6.916
6.813
6.858
22,114,572
-0.02(-0.32%)
Feb 10, 2015
6.924
6.968
6.817
6.880
18,256,196
-0.01(-0.11%)
Feb 09, 2015
6.931
6.953
6.850
6.887
24,573,678
-0.15(-2.09%)
Feb 06, 2015
6.983
7.145
6.946
7.034
45,067,504
+0.26(+3.91%)
Feb 05, 2015
6.688
6.799
6.688
6.769
19,462,626
+0.12(+1.77%)
Feb 04, 2015
6.674
6.755
6.652
6.652
23,382,308
-0.05(-0.77%)
Feb 03, 2015
6.585
6.725
6.585
6.703
25,348,972
+0.13(+2.02%)
Feb 02, 2015
6.460
6.593
6.401
6.571
29,058,210
+0.17(+2.64%)
Jan 30, 2015
6.394
6.549
6.379
6.401
26,933,664
-0.11(-1.69%)
Jan 29, 2015
6.416
6.534
6.394
6.512
29,496,698
+0.08(+1.26%)
Jan 28, 2015
6.666
6.674
6.423
6.431
28,750,584
-0.17(-2.56%)
Jan 27, 2015
6.600
6.681
6.534
6.600
26,124,566
-0.08(-1.21%)
Jan 26, 2015
6.622
6.718
6.600
6.681
28,608,222
+0.05(+0.78%)
Jan 23, 2015
6.740
6.813
6.618
6.629
29,997,554
-0.13(-1.96%)
Jan 22, 2015
6.453
6.836
6.446
6.762
42,389,596
+0.35(+5.51%)
Jan 21, 2015
6.475
6.512
6.379
6.409
36,643,764
-0.02(-0.34%)
Jan 20, 2015
6.519
6.674
6.320
6.431
67,593,608
-0.24(-3.64%)
Jan 16, 2015
6.607
6.736
6.549
6.674
55,890,108
+0.06(+0.89%)
Jan 15, 2015
6.674
6.755
6.549
6.615
33,785,560
-0.13(-1.86%)
Jan 14, 2015
6.799
6.850
6.681
6.740
33,434,744
-0.17(-2.45%)
Jan 13, 2015
7.071
7.145
6.858
6.909
25,751,548
-0.11(-1.57%)
Jan 12, 2015
7.174
7.203
6.983
7.019
23,409,010
-0.14(-1.95%)
Jan 09, 2015
7.373
7.380
7.130
7.159
20,335,546
-0.21(-2.89%)
Jan 08, 2015
7.336
7.387
7.292
7.373
19,161,136
+0.11(+1.52%)
Jan 07, 2015
7.306
7.328
7.170
7.262
19,654,900
+0.04(+0.61%)
Jan 06, 2015
7.439
7.446
7.189
7.218
30,102,760
-0.25(-3.35%)
Jan 05, 2015
7.696
7.726
7.441
7.468
17,121,302
-0.26(-3.43%)
Jan 02, 2015
7.836
7.858
7.623
7.733
12,989,669
-0.04(-0.47%)
Dec 31, 2014
7.902
7.770
7.770
7.770
8,465,838
-0.10(-1.31%)
Dec 30, 2014
7.873
7.924
7.821
7.873
10,765,721
-0.02(-0.28%)
Dec 29, 2014
7.836
7.969
7.821
7.895
13,851,352
+0.04(+0.47%)
Dec 26, 2014
7.851
7.910
7.829
7.858
8,851,995
+0.01(+0.09%)
Dec 24, 2014
7.866
7.851
7.851
7.851
6,597,512
+0.01(+0.09%)
Dec 23, 2014
7.763
7.884
7.737
7.844
15,452,330
+0.11(+1.43%)
Dec 22, 2014
7.711
7.741
7.645
7.733
11,588,108
+0.04(+0.57%)
Dec 19, 2014
7.718
7.763
7.682
7.689
23,643,560
+0.01(+0.10%)
Dec 18, 2014
7.586
7.689
7.579
7.682
27,070,522
+0.16(+2.15%)
Dec 17, 2014
7.336
7.527
7.299
7.520
29,346,974
+0.22(+3.02%)
Dec 16, 2014
7.189
7.395
7.159
7.299
36,643,608
+0.04(+0.61%)
Dec 15, 2014
7.402
7.424
7.233
7.255
21,437,232
-0.11(-1.50%)
Dec 12, 2014
7.417
7.468
7.343
7.365
17,945,678
-0.12(-1.57%)
Dec 11, 2014
7.468
7.586
7.439
7.483
20,121,538
+0.02(+0.30%)
Dec 10, 2014
7.615
7.689
7.446
7.461
22,817,424
-0.19(-2.50%)
Dec 09, 2014
7.498
7.660
7.469
7.652
22,023,248
+0.06(+0.77%)
Dec 08, 2014
7.579
7.711
7.528
7.594
24,932,484
+0.00(+0.00%)
Dec 05, 2014
7.469
7.579
7.447
7.594
33,096,174
+0.19(+2.57%)
Dec 04, 2014
7.293
7.403
7.242
7.403
25,953,520
+0.11(+1.51%)
Dec 03, 2014
7.213
7.308
7.176
7.293
13,205,545
+0.07(+1.01%)
Dec 02, 2014
7.132
7.271
7.132
7.220
21,175,060
+0.07(+0.92%)
Dec 01, 2014
7.330
7.338
7.125
7.154
23,627,906
-0.22(-2.98%)
Nov 28, 2014
7.433
7.462
7.359
7.374
9,533,438
-0.05(-0.69%)
Nov 26, 2014
7.433
7.425
7.425
7.425
12,507,240
+0.00(+0.00%)
Nov 25, 2014
7.469
7.476
7.396
7.425
14,123,146
-0.03(-0.39%)
Nov 24, 2014
7.396
7.469
7.396
7.455
13,864,977
+0.10(+1.39%)
Nov 21, 2014
7.418
7.462
7.352
7.352
14,773,261
+0.01(+0.10%)
Nov 20, 2014
7.337
7.345
7.271
7.345
19,743,570
-0.03(-0.40%)
Nov 19, 2014
7.396
7.414
7.315
7.374
14,242,459
-0.01(-0.20%)
Nov 18, 2014
7.381
7.429
7.381
7.389
10,844,081
-0.01(-0.10%)
Nov 17, 2014
7.411
7.422
7.367
7.396
14,064,487
-0.05(-0.69%)
Nov 14, 2014
7.425
7.484
7.418
7.447
17,420,916
+0.00(+0.00%)
Nov 13, 2014
7.462
7.491
7.396
7.447
15,803,485
-0.03(-0.39%)
Nov 12, 2014
7.433
7.476
7.396
7.476
16,863,942
+0.01(+0.20%)
Nov 11, 2014
7.491
7.531
7.440
7.462
11,273,494
-0.03(-0.39%)
Nov 10, 2014
7.469
7.491
7.425
7.491
16,697,989
+0.05(+0.69%)
Nov 07, 2014
7.433
7.484
7.389
7.440
23,724,598
-0.05(-0.68%)
Nov 06, 2014
7.403
7.520
7.330
7.491
26,613,356
+0.09(+1.19%)
Nov 05, 2014
7.381
7.425
7.330
7.403
27,345,838
+0.07(+1.00%)
Nov 04, 2014
7.352
7.381
7.271
7.330
21,342,076
-0.01(-0.20%)
Nov 03, 2014
7.242
7.381
7.235
7.345
23,496,182
+0.07(+1.01%)
Oct 31, 2014
7.228
7.301
7.198
7.271
23,270,320
+0.12(+1.74%)
Oct 30, 2014
7.118
7.213
7.066
7.147
20,217,056
+0.00(+0.00%)
Oct 29, 2014
7.030
7.198
7.015
7.147
24,024,318
+0.10(+1.35%)
Oct 28, 2014
6.891
7.066
6.891
7.052
17,894,658
+0.17(+2.45%)
Oct 27, 2014
6.891
6.913
6.839
6.883
16,765,693
-0.03(-0.42%)
Oct 24, 2014
6.913
6.949
6.832
6.913
22,002,190
+0.02(+0.32%)
Oct 23, 2014
6.876
6.964
6.854
6.891
27,214,996
+0.11(+1.62%)
Oct 22, 2014
6.737
6.854
6.730
6.781
45,845,836
+0.00(+0.00%)
Oct 21, 2014
6.752
6.891
6.693
6.781
58,659,428
+0.07(+1.09%)
Oct 20, 2014
6.649
6.781
6.649
6.708
30,215,972
+0.04(+0.66%)
Oct 17, 2014
6.693
6.774
6.620
6.664
34,679,204
+0.03(+0.44%)
Oct 16, 2014
6.561
6.675
6.539
6.634
43,472,212
-0.03(-0.44%)
Oct 15, 2014
6.788
6.810
6.481
6.664
41,753,908
-0.31(-4.41%)
Oct 14, 2014
6.979
7.030
6.927
6.971
28,199,702
+0.07(+0.95%)
Oct 13, 2014
7.052
7.110
6.905
6.905
27,245,586
-0.12(-1.67%)
Oct 10, 2014
7.110
7.213
7.022
7.022
21,631,752
-0.10(-1.34%)
Oct 09, 2014
7.249
7.279
7.118
7.118
26,873,356
-0.21(-2.80%)
Oct 08, 2014
7.206
7.337
7.191
7.323
24,804,728
+0.10(+1.42%)
Oct 07, 2014
7.330
7.337
7.220
7.220
33,755,224
-0.09(-1.20%)
Oct 06, 2014
7.418
7.425
7.308
7.308
12,529,717
-0.09(-1.19%)
Oct 03, 2014
7.330
7.411
7.323
7.396
21,541,920
+0.14(+1.92%)
Oct 02, 2014
7.242
7.301
7.154
7.257
17,219,824
+0.01(+0.20%)
Oct 01, 2014
7.345
7.359
7.213
7.242
21,540,902
-0.11(-1.49%)
Sep 30, 2014
7.381
7.425
7.308
7.352
19,476,002
-0.01(-0.20%)
Sep 29, 2014
7.323
7.418
7.315
7.367
14,209,377
-0.04(-0.59%)
Sep 26, 2014
7.381
7.440
7.367
7.411
17,381,190
+0.04(+0.60%)
Sep 25, 2014
7.433
7.447
7.330
7.367
15,578,941
-0.09(-1.18%)
Sep 24, 2014
7.447
7.483
7.367
7.455
19,321,470
+0.00(+0.00%)
Sep 23, 2014
7.550
7.594
7.455
7.455
15,710,654
-0.12(-1.55%)
Sep 22, 2014
7.660
7.667
7.557
7.572
19,470,580
-0.07(-0.96%)
Sep 19, 2014
7.769
7.784
7.601
7.645
21,495,392
-0.07(-0.95%)
Sep 18, 2014
7.645
7.784
7.630
7.718
29,565,586
+0.12(+1.54%)
Sep 17, 2014
7.476
7.696
7.462
7.601
34,943,748
+0.12(+1.66%)
Sep 16, 2014
7.491
7.561
7.469
7.476
16,693,421
-0.05(-0.68%)
Sep 15, 2014
7.550
7.594
7.476
7.528
20,158,354
-0.05(-0.68%)
Sep 12, 2014
7.550
7.630
7.528
7.579
33,719,516
+0.05(+0.68%)
Sep 11, 2014
7.425
7.535
7.425
7.528
17,259,300
+0.06(+0.78%)
Sep 10, 2014
7.293
7.491
7.286
7.469
23,454,454
+0.18(+2.51%)
Sep 09, 2014
7.366
7.388
7.286
7.286
16,561,540
-0.11(-1.48%)
Sep 08, 2014
7.374
7.403
7.337
7.395
10,274,346
+0.01(+0.10%)
Sep 05, 2014
7.373
7.395
7.301
7.388
10,373,668
+0.00(+0.00%)
Sep 04, 2014
7.403
7.476
7.388
7.388
14,933,529
+0.01(+0.20%)
Sep 03, 2014
7.446
7.483
7.359
7.374
25,026,618
-0.04(-0.59%)
Sep 02, 2014
7.417
7.486
7.359
7.417
22,209,960
+0.02(+0.30%)
Aug 29, 2014
7.374
7.395
7.395
7.395
10,034,715
+0.03(+0.40%)
Aug 28, 2014
7.381
7.395
7.344
7.366
8,217,150
-0.04(-0.49%)
Aug 27, 2014
7.490
7.497
7.388
7.403
8,343,715
-0.07(-0.97%)
Aug 26, 2014
7.454
7.512
7.425
7.476
15,161,375
+0.03(+0.39%)
Aug 25, 2014
7.403
7.461
7.388
7.446
9,595,711
+0.09(+1.19%)
Aug 22, 2014
7.359
7.461
7.330
7.359
10,701,727
-0.01(-0.20%)
Aug 21, 2014
7.257
7.417
7.242
7.374
16,472,226
+0.12(+1.61%)
Aug 20, 2014
7.199
7.279
7.199
7.257
10,326,576
+0.06(+0.81%)
Aug 19, 2014
7.264
7.308
7.191
7.199
15,940,034
-0.05(-0.70%)
Aug 18, 2014
7.177
7.301
7.155
7.250
13,547,137
+0.12(+1.74%)
Aug 15, 2014
7.235
7.304
7.097
7.126
24,208,398
-0.09(-1.21%)
Aug 14, 2014
7.213
7.264
7.184
7.213
11,030,632
-0.01(-0.10%)
Aug 13, 2014
7.119
7.235
7.118
7.221
23,466,186
+0.12(+1.75%)
Aug 12, 2014
7.075
7.148
7.075
7.097
8,915,122
+0.01(+0.21%)
Aug 11, 2014
7.155
7.162
7.075
7.082
11,361,971
-0.03(-0.41%)
Aug 08, 2014
7.104
7.108
7.038
7.111
18,159,622
+0.04(+0.51%)
Aug 07, 2014
7.206
7.206
7.031
7.075
17,444,870
-0.09(-1.32%)
Aug 06, 2014
7.155
7.282
7.133
7.170
16,870,980
-0.01(-0.10%)
Aug 05, 2014
7.191
7.286
7.148
7.177
14,930,887
-0.07(-0.91%)
Aug 04, 2014
7.293
7.337
7.162
7.242
17,560,532
-0.04(-0.50%)
Aug 01, 2014
7.344
7.379
7.191
7.279
19,852,098
-0.11(-1.48%)
Jul 31, 2014
7.454
7.497
7.366
7.388
20,421,730
-0.12(-1.55%)
Jul 30, 2014
7.468
7.556
7.432
7.505
13,999,986
+0.09(+1.18%)
Jul 29, 2014
7.432
7.483
7.395
7.417
14,586,238
-0.04(-0.59%)
Jul 28, 2014
7.541
7.556
7.439
7.461
13,917,977
-0.09(-1.16%)
Jul 25, 2014
7.468
7.563
7.468
7.548
16,354,801
+0.05(+0.68%)
Jul 24, 2014
7.374
7.519
7.359
7.497
21,371,974
+0.14(+1.88%)
Jul 23, 2014
7.344
7.432
7.321
7.359
21,416,206
+0.00(+0.00%)
Jul 22, 2014
7.519
7.541
7.242
7.359
37,535,372
-0.07(-0.88%)
Jul 21, 2014
7.468
7.468
7.366
7.425
37,199,040
-0.04(-0.59%)
Jul 18, 2014
7.497
7.530
7.417
7.468
22,276,988
+0.03(+0.39%)
Jul 17, 2014
7.709
7.723
7.417
7.439
31,730,236
-0.31(-3.95%)
Jul 16, 2014
7.862
7.862
7.731
7.745
14,321,700
-0.07(-0.93%)
Jul 15, 2014
7.774
7.862
7.760
7.818
14,662,001
+0.08(+1.04%)
Jul 14, 2014
7.803
7.825
7.723
7.738
8,073,368
+0.01(+0.09%)
Jul 11, 2014
7.658
7.789
7.621
7.731
14,564,907
+0.04(+0.57%)
Jul 10, 2014
7.629
7.738
7.592
7.687
16,730,194
-0.06(-0.75%)
Jul 09, 2014
7.723
7.781
7.716
7.745
11,352,340
+0.04(+0.57%)
Jul 08, 2014
7.811
7.840
7.680
7.701
12,633,897
-0.15(-1.86%)
Jul 07, 2014
7.891
7.891
7.818
7.847
13,716,252
-0.07(-0.92%)
Jul 03, 2014
7.869
7.920
7.920
7.920
7,514,439
+0.12(+1.59%)
Jul 02, 2014
7.854
7.898
7.789
7.796
9,390,037
-0.04(-0.56%)
Jul 01, 2014
7.789
7.913
7.782
7.840
12,853,551
+0.10(+1.32%)
Jun 30, 2014
7.731
7.811
7.731
7.738
12,290,440
-0.04(-0.47%)
Jun 27, 2014
7.782
7.833
7.738
7.774
13,813,397
-0.01(-0.09%)
Jun 26, 2014
7.782
7.796
7.665
7.782
13,297,134
+0.00(+0.00%)
Jun 25, 2014
7.694
7.807
7.599
7.782
19,818,902
+0.07(+0.95%)
Jun 24, 2014
7.774
7.840
7.709
7.709
16,079,557
-0.09(-1.21%)
Jun 23, 2014
7.854
7.862
7.752
7.803
23,279,042
-0.04(-0.56%)
Jun 20, 2014
7.840
7.891
7.752
7.847
41,706,700
+0.06(+0.75%)
Jun 19, 2014
7.825
7.854
7.731
7.789
13,264,617
-0.03(-0.37%)
Jun 18, 2014
7.833
7.858
7.774
7.818
19,723,888
-0.01(-0.09%)
Jun 17, 2014
7.701
7.898
7.694
7.825
19,978,084
+0.11(+1.42%)
Jun 16, 2014
7.782
7.796
7.687
7.716
19,904,484
-0.09(-1.12%)
Jun 13, 2014
7.745
7.825
7.694
7.803
24,294,056
+0.07(+0.94%)
Jun 12, 2014
7.825
7.869
7.694
7.731
16,066,749
-0.09(-1.12%)
Jun 11, 2014
7.876
7.884
7.782
7.818
13,786,439
-0.06(-0.74%)
Jun 10, 2014
7.905
7.905
7.760
7.876
14,465,495
+0.17(+2.16%)
Jun 06, 2014
7.695
7.753
7.659
7.709
12,638,362
+0.02(+0.28%)
Jun 05, 2014
7.637
7.709
7.543
7.688
22,768,978
+0.08(+1.05%)
Jun 04, 2014
7.543
7.655
7.514
7.608
30,877,158
+0.04(+0.48%)
Jun 03, 2014
7.470
7.608
7.434
7.572
19,721,526
+0.07(+0.97%)
Jun 02, 2014
7.383
7.521
7.361
7.499
18,930,278
+0.11(+1.47%)
May 30, 2014
7.325
7.398
7.318
7.390
14,450,208
+0.07(+0.89%)
May 29, 2014
7.318
7.387
7.267
7.325
15,590,438
+0.00(+0.00%)
May 28, 2014
7.332
7.379
7.289
7.325
15,902,228
-0.01(-0.20%)
May 27, 2014
7.347
7.434
7.311
7.340
13,419,826
+0.04(+0.50%)
May 23, 2014
7.311
7.303
7.303
7.303
11,385,499
+0.01(+0.07%)
May 22, 2014
7.325
7.372
7.260
7.298
8,903,738
-0.03(-0.37%)
May 21, 2014
7.253
7.376
7.253
7.325
10,114,134
+0.09(+1.20%)
May 20, 2014
7.260
7.289
7.180
7.238
16,625,223
-0.04(-0.50%)
May 19, 2014
7.144
7.282
7.137
7.274
11,983,665
+0.11(+1.52%)
May 16, 2014
7.260
7.289
7.108
7.166
19,682,484
-0.12(-1.59%)
May 15, 2014
7.369
7.383
7.180
7.282
28,026,484
-0.11(-1.47%)
May 14, 2014
7.528
7.543
7.354
7.390
23,068,588
-0.17(-2.30%)
May 13, 2014
7.651
7.659
7.550
7.564
19,111,044
-0.06(-0.76%)
May 12, 2014
7.477
7.630
7.448
7.622
21,028,620
+0.18(+2.44%)
May 09, 2014
7.347
7.448
7.274
7.441
11,949,682
+0.07(+0.89%)
May 08, 2014
7.405
7.528
7.361
7.376
20,367,904
-0.06(-0.78%)
May 07, 2014
7.369
7.441
7.296
7.434
18,467,120
+0.10(+1.38%)
May 06, 2014
7.419
7.456
7.318
7.332
14,275,828
-0.10(-1.37%)
May 05, 2014
7.499
7.499
7.376
7.434
16,556,282
+0.01(+0.10%)
May 02, 2014
7.419
7.615
7.412
7.427
16,144,197
+0.02(+0.29%)
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.