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
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.79
+0.02 (+0.10%)
Streaming Delayed Price
Updated: 12:19 PM EDT, May 20, 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, 2020
8.121
8.305
7.973
7.981
174,697
-0.05(-0.61%)
Mar 30, 2020
7.776
8.030
7.776
8.030
186,115
+0.18(+2.33%)
Mar 27, 2020
7.565
7.868
7.459
7.847
176,469
+0.17(+2.20%)
Mar 26, 2020
7.544
7.769
7.544
7.678
254,039
+0.09(+1.21%)
Mar 25, 2020
6.938
7.586
6.799
7.586
241,350
+0.61(+8.68%)
Mar 24, 2020
6.586
7.013
6.586
6.980
160,607
+0.57(+8.90%)
Mar 23, 2020
6.854
6.917
6.346
6.410
290,172
-0.74(-10.34%)
Mar 20, 2020
6.762
7.428
6.762
7.149
281,527
+0.58(+8.91%)
Mar 19, 2020
6.065
6.621
5.831
6.565
334,678
+0.33(+5.31%)
Mar 18, 2020
7.734
7.734
6.100
6.234
441,189
-1.85(-22.84%)
Mar 17, 2020
8.044
8.326
7.959
8.079
323,209
+0.09(+1.12%)
Mar 16, 2020
8.220
8.220
7.976
7.990
184,343
-0.79(-8.99%)
Mar 13, 2020
8.555
8.786
8.451
8.779
148,912
+0.50(+6.08%)
Mar 12, 2020
8.835
8.835
8.095
8.276
260,408
-0.91(-9.89%)
Mar 11, 2020
9.379
9.393
9.086
9.184
273,007
-0.29(-3.10%)
Mar 10, 2020
9.540
9.624
9.352
9.477
171,535
+0.12(+1.27%)
Mar 09, 2020
9.736
9.736
9.352
9.359
361,764
-0.78(-7.65%)
Mar 06, 2020
10.18
10.18
9.994
10.13
132,302
-0.13(-1.23%)
Mar 05, 2020
10.41
10.42
10.25
10.26
231,168
-0.24(-2.26%)
Mar 04, 2020
10.35
10.54
10.34
10.50
388,690
+0.15(+1.42%)
Mar 03, 2020
10.38
10.55
10.33
10.35
134,212
-0.11(-1.07%)
Mar 02, 2020
10.18
10.53
10.14
10.46
225,749
+0.30(+2.96%)
Feb 28, 2020
10.28
10.28
10.04
10.16
200,888
-0.19(-1.82%)
Feb 27, 2020
10.57
10.59
10.35
10.35
127,059
-0.30(-2.82%)
Feb 26, 2020
10.62
10.69
10.59
10.65
93,395
+0.04(+0.39%)
Feb 25, 2020
10.82
10.83
10.57
10.61
121,692
-0.19(-1.75%)
Feb 24, 2020
10.96
10.99
10.79
10.80
142,776
-0.22(-2.03%)
Feb 21, 2020
11.03
11.04
10.99
11.02
31,787
-0.04(-0.32%)
Feb 20, 2020
11.08
11.10
11.04
11.06
60,592
-0.01(-0.13%)
Feb 19, 2020
11.00
11.07
10.94
11.07
95,465
+0.07(+0.63%)
Feb 18, 2020
10.93
11.00
10.89
11.00
94,463
+0.06(+0.58%)
Feb 14, 2020
10.85
10.94
10.85
10.94
87,199
+0.10(+0.90%)
Feb 13, 2020
10.89
10.92
10.84
10.84
77,037
-0.06(-0.58%)
Feb 12, 2020
10.83
10.90
10.79
10.90
116,590
+0.10(+0.90%)
Feb 11, 2020
10.85
10.85
10.79
10.80
48,627
-0.01(-0.13%)
Feb 10, 2020
10.81
10.83
10.80
10.82
60,731
+0.01(+0.13%)
Feb 07, 2020
10.81
10.83
10.79
10.80
55,479
-0.01(-0.06%)
Feb 06, 2020
10.80
10.82
10.78
10.81
31,657
+0.01(+0.06%)
Feb 05, 2020
10.80
10.81
10.77
10.80
41,576
+0.03(+0.26%)
Feb 04, 2020
10.76
10.78
10.74
10.78
53,760
+0.03(+0.32%)
Feb 03, 2020
10.78
10.78
10.71
10.74
88,743
-0.03(-0.32%)
Jan 31, 2020
10.79
10.79
10.75
10.78
49,571
+0.00(+0.00%)
Jan 30, 2020
10.79
10.82
10.76
10.78
95,966
-0.02(-0.19%)
Jan 29, 2020
10.77
10.81
10.74
10.80
100,149
+0.06(+0.52%)
Jan 28, 2020
10.68
10.75
10.67
10.74
77,392
+0.07(+0.65%)
Jan 27, 2020
10.79
10.82
10.67
10.67
116,262
-0.15(-1.35%)
Jan 24, 2020
10.86
10.86
10.81
10.82
108,652
-0.04(-0.38%)
Jan 23, 2020
10.76
10.86
10.75
10.86
180,778
+0.10(+0.97%)
Jan 22, 2020
10.71
10.76
10.70
10.76
77,668
+0.05(+0.45%)
Jan 21, 2020
10.68
10.71
10.65
10.71
64,589
+0.02(+0.19%)
Jan 17, 2020
10.75
10.76
10.68
10.69
67,007
-0.08(-0.77%)
Jan 16, 2020
10.75
10.78
10.74
10.77
85,635
+0.03(+0.26%)
Jan 15, 2020
10.71
10.75
10.70
10.74
93,976
+0.02(+0.19%)
Jan 14, 2020
10.65
10.72
10.65
10.72
74,191
+0.04(+0.39%)
Jan 13, 2020
10.71
10.72
10.58
10.68
98,412
-0.02(-0.19%)
Jan 10, 2020
10.69
10.71
10.64
10.70
69,905
+0.03(+0.26%)
Jan 09, 2020
10.69
10.69
10.62
10.67
55,976
+0.01(+0.13%)
Jan 08, 2020
10.63
10.67
10.61
10.66
84,061
+0.04(+0.39%)
Jan 07, 2020
10.56
10.65
10.55
10.62
151,684
+0.08(+0.72%)
Jan 06, 2020
10.54
10.57
10.46
10.54
127,605
+0.00(+0.00%)
Jan 03, 2020
10.50
10.58
10.47
10.54
131,254
+0.03(+0.26%)
Jan 02, 2020
10.42
10.60
10.42
10.51
188,309
+0.10(+0.99%)
Dec 31, 2019
10.42
10.45
10.38
10.41
70,631
+0.00(+0.00%)
Dec 30, 2019
10.47
10.47
10.36
10.41
77,389
-0.05(-0.46%)
Dec 27, 2019
10.43
10.46
10.41
10.46
50,761
+0.06(+0.53%)
Dec 26, 2019
10.50
10.50
10.35
10.40
88,065
-0.07(-0.66%)
Dec 24, 2019
10.43
10.49
10.43
10.47
28,136
+0.08(+0.73%)
Dec 23, 2019
10.39
10.43
10.36
10.40
60,403
+0.01(+0.07%)
Dec 20, 2019
10.41
10.50
10.38
10.39
66,860
-0.01(-0.13%)
Dec 19, 2019
10.37
10.40
10.34
10.40
54,596
+0.05(+0.47%)
Dec 18, 2019
10.35
10.39
10.33
10.36
94,368
+0.02(+0.20%)
Dec 17, 2019
10.28
10.40
10.27
10.34
80,689
+0.06(+0.60%)
Dec 16, 2019
10.27
10.31
10.23
10.27
87,520
+0.05(+0.49%)
Dec 13, 2019
10.19
10.27
10.16
10.22
115,302
+0.02(+0.20%)
Dec 12, 2019
10.14
10.22
10.13
10.20
114,151
+0.01(+0.07%)
Dec 11, 2019
10.08
10.20
10.07
10.20
75,410
+0.10(+1.02%)
Dec 10, 2019
10.06
10.09
10.05
10.09
122,551
+0.01(+0.14%)
Dec 09, 2019
10.07
10.09
10.05
10.08
109,152
+0.03(+0.34%)
Dec 06, 2019
10.05
10.09
10.02
10.05
59,916
+0.01(+0.07%)
Dec 05, 2019
10.02
10.07
9.997
10.04
100,924
+0.01(+0.14%)
Dec 04, 2019
10.00
10.05
9.997
10.02
65,032
+0.02(+0.21%)
Dec 03, 2019
9.991
10.04
9.956
10.00
74,030
-0.01(-0.07%)
Dec 02, 2019
10.01
10.04
9.997
10.01
67,093
-0.01(-0.14%)
Nov 29, 2019
10.03
10.06
10.01
10.02
84,321
-0.04(-0.41%)
Nov 27, 2019
10.07
10.09
10.03
10.07
60,062
-0.03(-0.27%)
Nov 26, 2019
10.05
10.09
10.03
10.09
62,097
+0.04(+0.41%)
Nov 25, 2019
10.09
10.10
10.00
10.05
93,129
-0.03(-0.34%)
Nov 22, 2019
10.03
10.18
10.03
10.09
136,054
+0.07(+0.68%)
Nov 21, 2019
10.09
10.11
10.02
10.02
52,134
-0.06(-0.61%)
Nov 20, 2019
10.13
10.15
10.08
10.08
33,927
-0.03(-0.34%)
Nov 19, 2019
10.11
10.16
10.09
10.11
71,791
-0.01(-0.07%)
Nov 18, 2019
10.09
10.12
10.07
10.12
26,771
+0.03(+0.27%)
Nov 15, 2019
10.13
10.15
10.09
10.09
40,918
-0.04(-0.40%)
Nov 14, 2019
10.16
10.20
10.07
10.13
96,274
-0.04(-0.40%)
Nov 13, 2019
10.15
10.18
10.12
10.18
101,219
+0.01(+0.07%)
Nov 12, 2019
10.14
10.19
10.14
10.17
57,325
+0.04(+0.40%)
Nov 11, 2019
10.03
10.16
10.02
10.13
72,161
+0.10(+0.95%)
Nov 08, 2019
10.02
10.08
9.999
10.03
54,876
+0.03(+0.34%)
Nov 07, 2019
10.03
10.05
9.992
9.999
67,044
-0.06(-0.61%)
Nov 06, 2019
10.05
10.07
10.03
10.06
68,767
+0.03(+0.34%)
Nov 05, 2019
10.03
10.07
9.999
10.03
47,471
+0.00(+0.00%)
Nov 04, 2019
10.03
10.03
9.992
10.03
99,244
+0.02(+0.20%)
Nov 01, 2019
10.04
10.12
10.01
10.01
82,534
-0.02(-0.20%)
Oct 31, 2019
10.08
10.10
9.999
10.03
47,312
-0.01(-0.14%)
Oct 30, 2019
10.05
10.05
9.978
10.04
132,036
+0.06(+0.61%)
Oct 29, 2019
10.01
10.03
9.971
9.978
89,137
+0.00(+0.00%)
Oct 28, 2019
10.01
10.01
9.931
9.978
54,342
-0.02(-0.20%)
Oct 25, 2019
10.01
10.03
9.968
9.999
46,637
-0.01(-0.14%)
Oct 24, 2019
10.01
10.04
9.960
10.01
50,503
+0.05(+0.55%)
Oct 23, 2019
9.999
10.03
9.951
9.958
74,156
-0.05(-0.48%)
Oct 22, 2019
10.08
10.08
9.958
10.01
147,303
-0.05(-0.47%)
Oct 21, 2019
10.10
10.10
10.05
10.05
39,319
-0.04(-0.40%)
Oct 18, 2019
10.10
10.10
10.07
10.09
28,541
-0.01(-0.07%)
Oct 17, 2019
10.01
10.11
9.999
10.10
69,143
+0.11(+1.09%)
Oct 16, 2019
9.938
10.01
9.905
9.992
100,589
+0.06(+0.61%)
Oct 15, 2019
9.931
9.945
9.924
9.931
40,098
+0.02(+0.20%)
Oct 14, 2019
9.924
9.958
9.891
9.911
51,700
-0.03(-0.34%)
Oct 11, 2019
9.911
9.951
9.897
9.945
91,835
+0.05(+0.48%)
Oct 10, 2019
9.951
9.951
9.857
9.897
151,562
-0.04(-0.41%)
Oct 09, 2019
9.972
9.972
9.918
9.938
98,945
-0.02(-0.20%)
Oct 08, 2019
9.951
9.988
9.931
9.958
61,618
+0.01(+0.07%)
Oct 07, 2019
9.958
9.972
9.904
9.951
98,289
-0.03(-0.27%)
Oct 04, 2019
10.01
10.04
9.958
9.978
89,465
-0.02(-0.20%)
Oct 03, 2019
10.01
10.02
9.958
9.999
136,848
-0.03(-0.27%)
Oct 02, 2019
10.13
10.15
9.999
10.03
140,923
-0.13(-1.26%)
Oct 01, 2019
10.23
10.27
10.12
10.15
107,111
-0.07(-0.73%)
Sep 30, 2019
10.19
10.29
10.18
10.23
112,735
-0.03(-0.26%)
Sep 27, 2019
10.28
10.28
10.22
10.26
53,175
+0.00(+0.00%)
Sep 26, 2019
10.23
10.28
10.23
10.26
38,981
-0.01(-0.07%)
Sep 25, 2019
10.32
10.32
10.24
10.26
72,555
-0.06(-0.59%)
Sep 24, 2019
10.28
10.36
10.22
10.32
80,633
+0.07(+0.66%)
Sep 23, 2019
10.23
10.30
10.20
10.26
34,493
+0.03(+0.26%)
Sep 20, 2019
10.26
10.29
10.16
10.23
82,207
-0.03(-0.26%)
Sep 19, 2019
10.23
10.31
10.18
10.26
52,798
+0.05(+0.46%)
Sep 18, 2019
10.15
10.21
10.14
10.21
41,478
+0.05(+0.53%)
Sep 17, 2019
10.23
10.28
10.15
10.15
39,704
-0.02(-0.20%)
Sep 16, 2019
10.17
10.23
10.10
10.17
20,409
+0.01(+0.07%)
Sep 13, 2019
10.21
10.21
10.15
10.17
42,644
-0.01(-0.13%)
Sep 12, 2019
10.15
10.21
10.15
10.18
73,303
+0.03(+0.33%)
Sep 11, 2019
10.08
10.16
10.08
10.15
55,258
+0.07(+0.73%)
Sep 10, 2019
9.980
10.09
9.966
10.07
43,583
+0.08(+0.81%)
Sep 09, 2019
9.980
10.00
9.953
9.993
30,967
+0.01(+0.13%)
Sep 06, 2019
10.000
10.02
9.939
9.980
63,518
-0.02(-0.20%)
Sep 05, 2019
9.980
10.04
9.926
10.000
47,311
+0.04(+0.40%)
Sep 04, 2019
9.912
10.000
9.899
9.959
96,668
+0.06(+0.61%)
Sep 03, 2019
9.819
9.899
9.792
9.899
60,389
+0.07(+0.75%)
Aug 30, 2019
9.886
9.892
9.785
9.825
54,125
+0.00(+0.00%)
Aug 29, 2019
9.859
9.886
9.825
9.825
49,611
-0.01(-0.07%)
Aug 28, 2019
9.892
9.892
9.825
9.832
79,732
-0.07(-0.68%)
Aug 27, 2019
9.879
9.899
9.859
9.899
85,103
+0.05(+0.48%)
Aug 26, 2019
9.946
9.946
9.852
9.852
62,592
-0.07(-0.74%)
Aug 23, 2019
9.919
9.939
9.899
9.926
46,520
-0.01(-0.07%)
Aug 22, 2019
9.953
9.953
9.899
9.933
102,659
+0.04(+0.41%)
Aug 21, 2019
9.859
9.939
9.858
9.892
77,069
+0.05(+0.48%)
Aug 20, 2019
9.872
9.872
9.819
9.845
60,723
+0.02(+0.20%)
Aug 19, 2019
9.825
9.859
9.798
9.825
50,968
+0.02(+0.21%)
Aug 16, 2019
9.751
9.839
9.751
9.805
49,502
+0.07(+0.69%)
Aug 15, 2019
9.771
9.791
9.711
9.738
85,986
-0.02(-0.20%)
Aug 14, 2019
9.758
9.825
9.731
9.758
55,461
-0.05(-0.54%)
Aug 13, 2019
9.765
9.828
9.731
9.811
72,492
+0.02(+0.20%)
Aug 12, 2019
9.771
9.805
9.745
9.791
161,968
+0.03(+0.34%)
Aug 09, 2019
9.778
9.785
9.738
9.758
28,825
-0.02(-0.20%)
Aug 08, 2019
9.718
9.778
9.718
9.778
70,869
+0.03(+0.34%)
Aug 07, 2019
9.685
9.758
9.678
9.745
70,162
-0.03(-0.27%)
Aug 06, 2019
9.685
9.771
9.665
9.771
122,835
+0.09(+0.96%)
Aug 05, 2019
9.758
9.771
9.665
9.678
100,932
-0.12(-1.22%)
Aug 02, 2019
9.818
9.851
9.771
9.798
100,888
-0.03(-0.27%)
Aug 01, 2019
9.858
9.878
9.818
9.825
82,897
-0.03(-0.27%)
Jul 31, 2019
9.831
9.865
9.811
9.851
85,609
+0.03(+0.34%)
Jul 30, 2019
9.831
9.845
9.785
9.818
109,769
-0.03(-0.27%)
Jul 29, 2019
9.798
9.858
9.791
9.845
111,545
+0.05(+0.54%)
Jul 26, 2019
9.858
9.865
9.698
9.791
198,324
-0.08(-0.81%)
Jul 25, 2019
9.931
9.965
9.871
9.871
98,982
-0.07(-0.67%)
Jul 24, 2019
9.938
9.978
9.918
9.938
63,411
+0.01(+0.13%)
Jul 23, 2019
9.965
9.965
9.891
9.925
83,099
-0.02(-0.20%)
Jul 22, 2019
10.00
10.01
9.931
9.945
72,770
-0.06(-0.60%)
Jul 19, 2019
9.971
10.03
9.965
10.00
42,337
+0.04(+0.40%)
Jul 18, 2019
9.958
10.02
9.958
9.965
38,382
-0.03(-0.27%)
Jul 17, 2019
10.02
10.06
9.985
9.991
52,652
-0.03(-0.33%)
Jul 16, 2019
10.06
10.06
10.00
10.02
66,666
+0.00(+0.00%)
Jul 15, 2019
9.972
10.02
9.919
10.02
77,447
+0.07(+0.66%)
Jul 12, 2019
9.952
9.976
9.905
9.958
52,744
+0.05(+0.53%)
Jul 11, 2019
9.899
10.01
9.899
9.905
131,602
+0.01(+0.07%)
Jul 10, 2019
9.892
9.932
9.892
9.899
55,216
+0.02(+0.20%)
Jul 09, 2019
9.859
9.886
9.833
9.879
38,003
+0.06(+0.61%)
Jul 08, 2019
9.813
9.859
9.753
9.819
61,405
-0.01(-0.13%)
Jul 05, 2019
9.826
9.833
9.780
9.833
43,827
+0.01(+0.13%)
Jul 03, 2019
9.786
9.859
9.786
9.819
44,281
+0.00(+0.00%)
Jul 02, 2019
9.793
9.833
9.773
9.819
25,108
+0.04(+0.41%)
Jul 01, 2019
9.793
9.839
9.773
9.780
62,035
+0.02(+0.20%)
Jun 28, 2019
9.813
9.819
9.760
9.760
34,457
-0.02(-0.20%)
Jun 27, 2019
9.793
9.793
9.753
9.780
37,202
+0.03(+0.34%)
Jun 26, 2019
9.766
9.773
9.727
9.747
58,325
+0.03(+0.27%)
Jun 25, 2019
9.773
9.780
9.714
9.720
55,715
-0.01(-0.14%)
Jun 24, 2019
9.773
9.793
9.707
9.733
88,495
+0.02(+0.20%)
Jun 21, 2019
9.766
9.780
9.714
9.714
65,439
-0.04(-0.41%)
Jun 20, 2019
9.747
9.773
9.730
9.753
33,114
+0.04(+0.41%)
Jun 19, 2019
9.687
9.740
9.657
9.714
47,784
+0.07(+0.69%)
Jun 18, 2019
9.700
9.714
9.647
9.647
50,085
-0.01(-0.14%)
Jun 17, 2019
9.654
9.687
9.654
9.661
32,961
-0.01(-0.14%)
Jun 14, 2019
9.720
9.720
9.621
9.674
130,122
-0.02(-0.20%)
Jun 13, 2019
9.740
9.766
9.654
9.694
65,304
-0.01(-0.07%)
Jun 12, 2019
9.707
9.733
9.628
9.700
65,496
+0.01(+0.14%)
Jun 11, 2019
9.727
9.727
9.529
9.687
55,911
-0.01(-0.07%)
Jun 10, 2019
9.687
9.697
9.654
9.694
67,328
+0.04(+0.41%)
Jun 07, 2019
9.694
9.694
9.621
9.654
60,712
+0.02(+0.20%)
Jun 06, 2019
9.556
9.641
9.546
9.635
68,178
+0.08(+0.83%)
Jun 05, 2019
9.503
9.556
9.503
9.556
56,295
+0.09(+0.90%)
Jun 04, 2019
9.464
9.516
9.444
9.470
105,808
+0.04(+0.42%)
Jun 03, 2019
9.523
9.542
9.424
9.431
74,279
-0.05(-0.49%)
May 31, 2019
9.602
9.628
9.477
9.477
74,559
-0.16(-1.64%)
May 30, 2019
9.641
9.674
9.615
9.635
64,764
+0.00(+0.00%)
May 29, 2019
9.674
9.720
9.602
9.635
86,887
-0.06(-0.61%)
May 28, 2019
9.779
9.779
9.674
9.694
55,085
-0.07(-0.67%)
May 24, 2019
9.753
9.766
9.720
9.759
78,363
+0.09(+0.88%)
May 23, 2019
9.635
9.713
9.628
9.674
72,976
-0.03(-0.27%)
May 22, 2019
9.628
9.713
9.621
9.700
86,811
+0.06(+0.61%)
May 21, 2019
9.628
9.648
9.618
9.641
58,481
+0.05(+0.48%)
May 20, 2019
9.608
9.628
9.595
9.595
80,793
-0.02(-0.20%)
May 17, 2019
9.628
9.687
9.602
9.615
62,234
-0.02(-0.20%)
May 16, 2019
9.648
9.687
9.621
9.635
80,449
+0.00(+0.01%)
May 15, 2019
9.555
9.672
9.555
9.633
105,668
+0.03(+0.34%)
May 14, 2019
9.581
9.620
9.542
9.601
89,488
+0.07(+0.68%)
May 13, 2019
9.646
9.646
9.418
9.535
203,574
-0.16(-1.68%)
May 10, 2019
9.659
9.698
9.623
9.698
83,505
+0.05(+0.54%)
May 09, 2019
9.692
9.692
9.620
9.646
94,847
-0.07(-0.67%)
May 08, 2019
9.718
9.777
9.705
9.712
50,271
-0.02(-0.20%)
May 07, 2019
9.777
9.795
9.712
9.731
57,489
-0.05(-0.53%)
May 06, 2019
9.731
9.796
9.731
9.783
82,539
+0.01(+0.13%)
May 03, 2019
9.777
9.816
9.764
9.770
39,530
+0.00(+0.00%)
May 02, 2019
9.777
9.822
9.761
9.770
50,315
-0.03(-0.27%)
May 01, 2019
9.751
9.803
9.749
9.796
75,350
+0.06(+0.60%)
Apr 30, 2019
9.725
9.777
9.725
9.738
61,490
+0.01(+0.07%)
Apr 29, 2019
9.718
9.731
9.705
9.731
44,694
+0.01(+0.13%)
Apr 26, 2019
9.705
9.718
9.672
9.718
67,110
+0.03(+0.34%)
Apr 25, 2019
9.672
9.716
9.666
9.685
69,168
-0.03(-0.34%)
Apr 24, 2019
9.744
9.744
9.666
9.718
70,714
-0.01(-0.07%)
Apr 23, 2019
9.744
9.744
9.692
9.725
61,951
-0.01(-0.07%)
Apr 22, 2019
9.757
9.757
9.685
9.731
55,191
-0.03(-0.27%)
Apr 18, 2019
9.790
9.790
9.712
9.757
42,595
-0.01(-0.13%)
Apr 17, 2019
9.751
9.770
9.705
9.770
45,176
+0.03(+0.27%)
Apr 16, 2019
9.725
9.764
9.705
9.743
78,344
+0.03(+0.26%)
Apr 15, 2019
9.718
9.770
9.698
9.718
38,271
+0.01(+0.15%)
Apr 12, 2019
9.728
9.728
9.689
9.704
51,224
+0.01(+0.15%)
Apr 11, 2019
9.670
9.715
9.657
9.689
69,240
+0.01(+0.13%)
Apr 10, 2019
9.625
9.676
9.625
9.676
58,976
+0.06(+0.61%)
Apr 09, 2019
9.657
9.672
9.579
9.618
98,981
-0.04(-0.40%)
Apr 08, 2019
9.651
9.696
9.644
9.657
46,622
+0.01(+0.07%)
Apr 05, 2019
9.728
9.739
9.644
9.651
113,713
-0.05(-0.47%)
Apr 04, 2019
9.631
9.728
9.631
9.696
82,211
+0.04(+0.40%)
Apr 03, 2019
9.638
9.683
9.616
9.657
62,134
+0.03(+0.34%)
Apr 02, 2019
9.631
9.683
9.625
9.625
91,377
-0.03(-0.27%)
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.