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
Glycomimetics Inc
(NQ:
GLYC
)
0.2700
-0.0032 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
8.320
8.340
8.180
8.290
9,693
-0.03(-0.36%)
Apr 29, 2015
8.333
8.500
8.200
8.320
19,096
-0.10(-1.19%)
Apr 28, 2015
8.500
8.610
8.250
8.420
22,029
-0.08(-0.94%)
Apr 27, 2015
8.750
8.950
8.500
8.500
35,914
-0.32(-3.63%)
Apr 24, 2015
9.060
9.080
8.538
8.820
38,691
-0.14(-1.56%)
Apr 23, 2015
8.840
9.050
8.730
8.960
24,513
+0.12(+1.36%)
Apr 22, 2015
8.930
9.010
8.600
8.840
85,796
-0.04(-0.45%)
Apr 21, 2015
8.660
8.950
8.660
8.880
41,851
+0.23(+2.66%)
Apr 20, 2015
8.590
8.770
8.560
8.650
17,623
+0.07(+0.82%)
Apr 17, 2015
8.710
8.710
8.510
8.580
16,784
-0.14(-1.61%)
Apr 16, 2015
8.630
8.770
8.524
8.720
38,841
+0.07(+0.81%)
Apr 15, 2015
8.550
8.700
8.520
8.650
22,891
-0.02(-0.23%)
Apr 14, 2015
8.700
8.770
8.510
8.670
16,932
+0.00(+0.00%)
Apr 13, 2015
8.850
8.850
8.500
8.670
23,188
-0.12(-1.37%)
Apr 10, 2015
8.630
8.930
8.470
8.790
62,465
+0.30(+3.53%)
Apr 09, 2015
8.500
8.670
8.420
8.490
41,944
-0.01(-0.12%)
Apr 08, 2015
8.350
8.550
8.350
8.500
44,644
+0.24(+2.97%)
Apr 07, 2015
8.500
8.950
8.240
8.255
81,670
-0.00(-0.06%)
Apr 06, 2015
8.350
8.350
8.070
8.260
18,631
-0.04(-0.48%)
Apr 02, 2015
8.110
8.300
8.300
8.300
10,900
+0.16(+1.97%)
Apr 01, 2015
8.210
8.340
8.110
8.140
7,523
-0.18(-2.16%)
Mar 31, 2015
8.350
8.500
8.180
8.320
12,911
-0.04(-0.48%)
Mar 30, 2015
8.350
8.450
8.050
8.360
8,254
+0.05(+0.60%)
Mar 27, 2015
8.150
8.420
7.960
8.310
15,540
+0.34(+4.27%)
Mar 26, 2015
8.150
8.150
7.870
7.970
30,226
-0.05(-0.62%)
Mar 25, 2015
8.360
8.440
8.010
8.020
27,732
-0.18(-2.20%)
Mar 24, 2015
8.450
8.508
8.120
8.200
40,018
-0.25(-2.96%)
Mar 23, 2015
8.670
8.670
8.400
8.450
33,630
-0.15(-1.74%)
Mar 20, 2015
8.540
8.600
8.450
8.600
37,337
+0.07(+0.82%)
Mar 19, 2015
8.470
8.580
8.400
8.530
79,202
+0.10(+1.19%)
Mar 18, 2015
8.410
8.500
8.400
8.430
19,106
-0.07(-0.82%)
Mar 17, 2015
8.110
8.520
8.110
8.500
66,007
+0.29(+3.53%)
Mar 16, 2015
8.348
8.360
8.115
8.210
16,718
-0.01(-0.12%)
Mar 13, 2015
8.580
8.580
8.210
8.220
4,515
+0.01(+0.12%)
Mar 12, 2015
8.300
8.400
8.200
8.210
6,654
-0.12(-1.44%)
Mar 11, 2015
8.390
8.570
8.300
8.330
8,694
-0.05(-0.60%)
Mar 10, 2015
8.200
8.380
8.080
8.380
7,121
+0.16(+1.95%)
Mar 09, 2015
8.010
8.370
8.010
8.220
7,567
-0.17(-2.03%)
Mar 06, 2015
8.270
8.450
8.200
8.390
27,509
+0.21(+2.57%)
Mar 05, 2015
8.298
8.480
8.090
8.180
20,235
-0.16(-1.92%)
Mar 04, 2015
8.410
8.410
8.090
8.340
26,057
-0.07(-0.83%)
Mar 03, 2015
8.500
9.000
8.260
8.410
68,359
-0.10(-1.18%)
Mar 02, 2015
8.310
8.540
8.245
8.510
56,546
+0.19(+2.28%)
Feb 27, 2015
8.230
8.380
8.200
8.320
73,619
+0.09(+1.09%)
Feb 26, 2015
8.260
8.310
8.060
8.230
23,753
+0.06(+0.73%)
Feb 25, 2015
8.210
8.210
7.970
8.170
41,925
+0.09(+1.11%)
Feb 24, 2015
8.110
8.230
8.050
8.080
36,160
-0.06(-0.74%)
Feb 23, 2015
8.140
8.350
8.070
8.140
48,707
+0.02(+0.25%)
Feb 20, 2015
8.050
8.230
8.050
8.120
18,364
+0.01(+0.12%)
Feb 19, 2015
8.300
8.300
8.010
8.110
47,704
-0.23(-2.76%)
Feb 18, 2015
8.180
8.350
8.110
8.340
73,093
+0.16(+1.96%)
Feb 17, 2015
7.720
8.360
7.720
8.180
52,621
+0.41(+5.28%)
Feb 13, 2015
7.880
7.770
7.770
7.770
27,500
+0.12(+1.57%)
Feb 12, 2015
7.590
7.750
7.420
7.650
49,909
+0.06(+0.79%)
Feb 11, 2015
7.300
7.590
7.300
7.590
14,128
+0.20(+2.71%)
Feb 10, 2015
7.300
7.510
7.280
7.390
33,240
+0.07(+0.96%)
Feb 09, 2015
7.380
7.570
7.280
7.320
12,387
-0.03(-0.41%)
Feb 06, 2015
7.280
7.420
7.280
7.350
7,453
+0.09(+1.24%)
Feb 05, 2015
7.250
7.370
7.250
7.260
10,770
+0.00(+0.00%)
Feb 04, 2015
7.320
7.380
7.250
7.260
3,730
-0.14(-1.89%)
Feb 03, 2015
7.740
7.790
7.331
7.400
6,292
-0.05(-0.67%)
Feb 02, 2015
7.490
7.750
7.380
7.450
15,240
+0.09(+1.22%)
Jan 30, 2015
7.198
7.500
7.180
7.360
21,631
+0.12(+1.66%)
Jan 29, 2015
7.240
7.240
7.030
7.240
24,051
+0.09(+1.26%)
Jan 28, 2015
7.060
7.200
7.030
7.150
27,521
+0.06(+0.85%)
Jan 27, 2015
6.880
7.130
6.880
7.090
13,050
+0.21(+3.05%)
Jan 26, 2015
7.030
7.030
6.840
6.880
11,846
-0.02(-0.29%)
Jan 23, 2015
6.920
7.050
6.660
6.900
11,378
-0.10(-1.43%)
Jan 22, 2015
7.070
7.070
6.810
7.000
35,585
-0.09(-1.27%)
Jan 21, 2015
7.070
7.120
7.040
7.090
8,578
+0.04(+0.57%)
Jan 20, 2015
7.160
7.180
6.918
7.050
14,019
+0.00(+0.00%)
Jan 16, 2015
6.930
7.140
6.880
7.050
12,504
+0.13(+1.88%)
Jan 15, 2015
7.030
7.080
6.810
6.920
40,192
-0.11(-1.56%)
Jan 14, 2015
7.020
7.080
7.010
7.030
11,369
-0.01(-0.14%)
Jan 13, 2015
7.090
7.380
7.030
7.040
14,415
-0.10(-1.40%)
Jan 12, 2015
7.070
7.333
7.000
7.140
31,190
-0.05(-0.70%)
Jan 09, 2015
7.010
7.290
7.010
7.190
40,082
+0.04(+0.56%)
Jan 08, 2015
7.290
7.310
7.026
7.150
60,592
-0.07(-0.97%)
Jan 07, 2015
7.300
7.500
7.180
7.220
34,562
+0.04(+0.56%)
Jan 06, 2015
7.350
7.400
7.010
7.180
20,182
-0.05(-0.69%)
Jan 05, 2015
7.320
7.570
7.020
7.230
45,923
-0.21(-2.82%)
Jan 02, 2015
7.295
7.680
7.176
7.440
24,500
+0.24(+3.33%)
Dec 31, 2014
7.210
7.200
7.200
7.200
45,700
-0.10(-1.37%)
Dec 30, 2014
7.400
7.430
7.160
7.300
32,282
-0.11(-1.48%)
Dec 29, 2014
7.510
7.730
7.250
7.410
41,009
-0.18(-2.37%)
Dec 26, 2014
7.750
8.040
7.400
7.590
42,177
-0.22(-2.82%)
Dec 24, 2014
8.240
7.810
7.810
7.810
45,700
-0.42(-5.10%)
Dec 23, 2014
7.800
8.240
7.800
8.230
24,454
+0.05(+0.61%)
Dec 22, 2014
8.520
8.750
7.920
8.180
44,374
-0.46(-5.32%)
Dec 19, 2014
8.850
8.850
8.500
8.640
51,270
-0.42(-4.64%)
Dec 18, 2014
9.050
9.090
8.710
9.060
20,005
-0.01(-0.11%)
Dec 17, 2014
8.580
9.150
8.580
9.070
29,827
+0.44(+5.10%)
Dec 16, 2014
8.520
9.110
8.520
8.630
15,104
-0.35(-3.90%)
Dec 15, 2014
9.000
9.200
8.859
8.980
22,352
-0.02(-0.22%)
Dec 12, 2014
8.500
9.230
8.500
9.000
47,421
+0.49(+5.76%)
Dec 11, 2014
8.750
9.000
8.500
8.510
17,689
-0.28(-3.19%)
Dec 10, 2014
8.630
9.000
8.510
8.790
18,371
+0.00(+0.00%)
Dec 09, 2014
8.530
8.840
8.520
8.790
21,980
-0.02(-0.23%)
Dec 08, 2014
8.720
9.000
8.600
8.810
26,198
-0.08(-0.90%)
Dec 05, 2014
8.680
9.000
8.430
8.890
34,257
+0.04(+0.45%)
Dec 04, 2014
9.070
9.100
8.260
8.850
26,093
-0.20(-2.21%)
Dec 03, 2014
9.090
9.150
8.680
9.050
15,863
+0.11(+1.23%)
Dec 02, 2014
8.330
9.520
8.330
8.940
26,824
+0.55(+6.56%)
Dec 01, 2014
9.320
9.650
8.050
8.390
83,959
-1.29(-13.33%)
Nov 28, 2014
9.400
9.680
9.340
9.680
43,282
+0.28(+2.98%)
Nov 26, 2014
9.220
9.400
9.400
9.400
32,600
+0.25(+2.73%)
Nov 25, 2014
9.200
9.260
9.050
9.150
11,374
+0.05(+0.55%)
Nov 24, 2014
9.240
9.320
9.038
9.100
40,553
-0.11(-1.19%)
Nov 21, 2014
9.080
9.210
8.900
9.210
76,565
+0.33(+3.72%)
Nov 20, 2014
7.820
9.000
7.820
8.880
62,249
+1.10(+14.14%)
Nov 19, 2014
7.810
7.980
7.480
7.780
4,049
-0.16(-2.02%)
Nov 18, 2014
7.470
8.000
7.470
7.940
7,465
+0.57(+7.73%)
Nov 17, 2014
7.110
7.650
7.110
7.370
12,370
-0.51(-6.47%)
Nov 14, 2014
7.220
7.980
7.220
7.880
6,893
+0.25(+3.28%)
Nov 13, 2014
7.800
7.915
7.400
7.630
28,718
-0.28(-3.54%)
Nov 12, 2014
7.770
7.910
7.700
7.910
17,675
+0.02(+0.25%)
Nov 11, 2014
7.900
7.990
7.795
7.890
15,199
-0.10(-1.25%)
Nov 10, 2014
7.990
7.990
7.750
7.990
14,374
+0.08(+1.01%)
Nov 07, 2014
7.830
7.990
7.430
7.910
8,156
-0.01(-0.13%)
Nov 06, 2014
7.490
7.920
7.389
7.920
18,284
+0.30(+3.94%)
Nov 05, 2014
7.560
7.620
7.270
7.620
18,317
+0.16(+2.14%)
Nov 04, 2014
7.250
7.560
7.240
7.460
38,820
+0.13(+1.77%)
Nov 03, 2014
7.000
7.360
6.820
7.330
30,847
+0.20(+2.81%)
Oct 31, 2014
6.750
7.250
6.750
7.130
10,246
+0.13(+1.86%)
Oct 30, 2014
7.080
7.230
6.940
7.000
6,911
+0.19(+2.79%)
Oct 29, 2014
6.900
7.050
6.810
6.810
2,217
-0.07(-1.02%)
Oct 28, 2014
6.990
7.380
6.750
6.880
24,982
+0.02(+0.29%)
Oct 27, 2014
6.890
6.940
6.940
6.860
9,255
-0.08(-1.15%)
Oct 24, 2014
6.978
7.260
6.940
6.940
9,207
-0.09(-1.28%)
Oct 23, 2014
6.890
7.410
6.770
7.030
18,647
+0.14(+2.03%)
Oct 22, 2014
7.190
7.190
6.860
6.890
11,855
-0.08(-1.15%)
Oct 21, 2014
7.040
7.234
6.950
6.970
12,410
-0.13(-1.83%)
Oct 20, 2014
6.910
7.390
6.861
7.100
22,576
+0.14(+2.01%)
Oct 17, 2014
7.200
7.140
6.765
6.960
20,587
-0.18(-2.52%)
Oct 16, 2014
6.180
7.330
6.180
7.140
26,366
+0.81(+12.72%)
Oct 15, 2014
6.240
6.590
6.180
6.334
15,698
-0.12(-1.80%)
Oct 14, 2014
6.210
6.550
6.200
6.450
18,738
+0.21(+3.37%)
Oct 13, 2014
6.420
6.447
6.180
6.240
13,580
-0.23(-3.55%)
Oct 10, 2014
6.930
6.970
6.240
6.470
42,120
-0.38(-5.55%)
Oct 09, 2014
6.790
7.150
6.750
6.850
11,318
-0.06(-0.87%)
Oct 08, 2014
7.060
7.060
6.670
6.910
17,248
+0.10(+1.47%)
Oct 07, 2014
6.950
7.180
6.800
6.810
11,413
-0.12(-1.73%)
Oct 06, 2014
7.280
7.376
6.850
6.930
48,477
-0.32(-4.41%)
Oct 03, 2014
7.120
7.400
6.977
7.250
7,854
-0.09(-1.23%)
Oct 02, 2014
7.510
7.560
7.118
7.340
23,860
-0.06(-0.81%)
Oct 01, 2014
7.410
7.560
7.186
7.400
96,202
+0.46(+6.63%)
Sep 30, 2014
7.000
7.190
6.790
6.940
19,168
-0.19(-2.66%)
Sep 29, 2014
7.400
7.740
6.740
7.130
71,038
-0.06(-0.83%)
Sep 26, 2014
7.740
7.810
6.470
7.190
160,094
-1.04(-12.64%)
Sep 25, 2014
8.600
8.825
8.140
8.230
34,024
-0.31(-3.63%)
Sep 24, 2014
8.500
8.700
8.370
8.540
40,551
+0.19(+2.28%)
Sep 23, 2014
7.830
8.530
7.780
8.350
78,759
+0.55(+7.05%)
Sep 22, 2014
7.500
7.900
7.500
7.800
35,247
+0.30(+4.00%)
Sep 19, 2014
7.505
7.505
7.250
7.500
56,116
+0.06(+0.81%)
Sep 18, 2014
7.350
7.620
7.210
7.440
36,510
-0.23(-3.00%)
Sep 17, 2014
7.240
7.740
7.240
7.670
33,246
+0.40(+5.50%)
Sep 16, 2014
7.620
7.780
7.140
7.270
32,079
-0.35(-4.59%)
Sep 15, 2014
7.750
7.750
7.600
7.620
11,053
-0.09(-1.17%)
Sep 12, 2014
7.760
7.770
7.650
7.710
9,031
-0.08(-1.03%)
Sep 11, 2014
7.770
7.840
7.610
7.790
22,110
-0.04(-0.51%)
Sep 10, 2014
7.772
7.885
7.772
7.830
16,473
-0.05(-0.63%)
Sep 09, 2014
7.900
7.920
7.750
7.880
10,163
-0.02(-0.25%)
Sep 08, 2014
7.810
7.970
7.760
7.900
14,599
+0.02(+0.25%)
Sep 05, 2014
7.980
7.980
7.770
7.880
10,028
-0.10(-1.25%)
Sep 04, 2014
7.925
8.080
7.900
7.980
7,329
-0.04(-0.50%)
Sep 03, 2014
8.160
8.200
7.870
8.020
21,582
-0.27(-3.26%)
Sep 02, 2014
8.240
8.490
8.030
8.290
60,167
+0.14(+1.72%)
Aug 29, 2014
8.080
8.150
8.150
8.150
5,000
+0.13(+1.62%)
Aug 28, 2014
7.900
8.260
7.810
8.020
28,067
+0.14(+1.78%)
Aug 27, 2014
7.930
8.050
7.880
7.880
15,329
+0.00(+0.00%)
Aug 26, 2014
7.780
8.090
7.600
7.880
31,846
+0.03(+0.38%)
Aug 25, 2014
7.970
8.050
7.680
7.850
15,536
-0.08(-1.01%)
Aug 22, 2014
7.870
8.108
7.660
7.930
31,457
-0.05(-0.63%)
Aug 21, 2014
8.130
8.180
7.920
7.980
28,142
-0.15(-1.85%)
Aug 20, 2014
8.190
8.350
8.112
8.130
30,342
-0.17(-2.05%)
Aug 19, 2014
7.910
8.340
7.750
8.300
85,294
+0.40(+5.06%)
Aug 18, 2014
8.010
8.010
7.820
7.900
11,641
+0.04(+0.51%)
Aug 15, 2014
7.960
8.010
7.690
7.860
15,032
+0.11(+1.42%)
Aug 14, 2014
7.615
7.789
7.615
7.750
15,587
+0.19(+2.51%)
Aug 13, 2014
7.420
7.750
7.480
7.560
10,480
+0.08(+1.07%)
Aug 12, 2014
7.450
7.660
7.354
7.480
32,162
-0.05(-0.66%)
Aug 11, 2014
7.500
7.710
7.380
7.530
68,335
-0.04(-0.53%)
Aug 08, 2014
7.620
7.680
7.350
7.570
55,496
+0.01(+0.13%)
Aug 07, 2014
7.530
7.750
7.500
7.560
29,244
-0.10(-1.31%)
Aug 06, 2014
7.600
7.940
7.232
7.660
36,160
-0.09(-1.16%)
Aug 05, 2014
7.840
7.960
7.460
7.750
63,767
-0.15(-1.90%)
Aug 04, 2014
8.070
8.400
7.668
7.900
47,811
-0.13(-1.62%)
Aug 01, 2014
9.090
9.090
7.900
8.030
66,770
-0.16(-1.95%)
Jul 31, 2014
8.300
8.440
8.025
8.190
32,207
-0.27(-3.19%)
Jul 30, 2014
8.300
8.633
8.150
8.460
37,340
+0.21(+2.55%)
Jul 29, 2014
8.370
8.430
8.076
8.250
57,167
-0.05(-0.60%)
Jul 28, 2014
8.720
8.898
8.150
8.300
53,880
-0.39(-4.49%)
Jul 25, 2014
8.830
9.070
8.557
8.690
84,641
-0.26(-2.91%)
Jul 24, 2014
8.560
9.340
8.550
8.950
97,646
+0.37(+4.31%)
Jul 23, 2014
8.400
8.640
7.961
8.580
56,638
+0.36(+4.38%)
Jul 22, 2014
8.210
8.600
7.950
8.220
48,908
+0.05(+0.61%)
Jul 21, 2014
8.460
8.480
7.880
8.170
56,962
-0.24(-2.85%)
Jul 18, 2014
7.660
8.520
7.660
8.410
120,452
+0.87(+11.54%)
Jul 17, 2014
8.160
8.300
7.413
7.540
98,453
-0.69(-8.38%)
Jul 16, 2014
8.940
8.951
8.060
8.230
121,075
-0.27(-3.18%)
Jul 15, 2014
9.150
9.150
8.310
8.500
71,096
-0.50(-5.56%)
Jul 14, 2014
8.498
9.160
8.498
9.000
127,126
+0.30(+3.45%)
Jul 11, 2014
9.000
9.000
8.460
8.700
98,263
-0.35(-3.87%)
Jul 10, 2014
8.900
9.140
8.722
9.050
55,103
-0.02(-0.22%)
Jul 09, 2014
8.840
9.460
8.610
9.070
92,139
+0.21(+2.37%)
Jul 08, 2014
9.110
9.360
8.850
8.860
172,420
-0.22(-2.42%)
Jul 07, 2014
9.180
9.590
8.650
9.080
146,422
-0.13(-1.41%)
Jul 03, 2014
9.460
9.210
9.210
9.210
143,600
-0.26(-2.75%)
Jul 02, 2014
9.250
10.10
9.130
9.470
279,605
+0.29(+3.16%)
Jul 01, 2014
8.410
9.500
8.080
9.180
317,153
+0.75(+8.90%)
Jun 30, 2014
7.800
8.520
7.640
8.430
222,363
+0.74(+9.62%)
Jun 27, 2014
7.150
7.700
7.100
7.690
1,148,767
+0.38(+5.20%)
Jun 26, 2014
6.760
7.430
6.759
7.310
163,554
+0.55(+8.14%)
Jun 25, 2014
6.710
7.014
6.620
6.760
127,272
+0.03(+0.45%)
Jun 24, 2014
7.100
7.140
6.630
6.730
169,037
-0.32(-4.54%)
Jun 23, 2014
7.900
8.290
7.010
7.050
218,857
-0.78(-9.96%)
Jun 20, 2014
7.340
8.160
7.010
7.830
289,834
+0.57(+7.85%)
Jun 19, 2014
6.810
7.480
6.600
7.260
178,363
+0.41(+5.99%)
Jun 18, 2014
6.300
6.960
6.300
6.850
201,809
+0.58(+9.25%)
Jun 17, 2014
6.630
6.630
6.200
6.270
151,154
-0.29(-4.42%)
Jun 16, 2014
6.200
6.680
6.020
6.560
152,968
+0.44(+7.19%)
Jun 13, 2014
6.490
6.550
6.047
6.120
86,461
-0.33(-5.12%)
Jun 12, 2014
6.730
6.870
6.410
6.450
85,385
-0.21(-3.15%)
Jun 11, 2014
6.670
7.000
6.530
6.660
89,969
-0.01(-0.15%)
Jun 10, 2014
6.770
7.010
6.630
6.670
58,293
-0.02(-0.30%)
Jun 06, 2014
6.810
6.810
6.570
6.690
73,210
-0.06(-0.89%)
Jun 05, 2014
6.990
7.120
6.670
6.750
71,429
-0.24(-3.43%)
Jun 04, 2014
7.260
7.730
6.890
6.990
247,143
-0.27(-3.72%)
Jun 03, 2014
7.660
8.040
7.210
7.260
81,205
-0.39(-5.10%)
Jun 02, 2014
7.150
7.750
7.150
7.650
99,542
+0.49(+6.84%)
May 30, 2014
7.600
7.600
7.110
7.160
158,057
-0.44(-5.79%)
May 29, 2014
7.890
8.950
7.330
7.600
132,951
-0.32(-4.04%)
May 28, 2014
8.740
8.949
7.750
7.920
143,403
-0.46(-5.49%)
May 27, 2014
7.100
8.600
7.010
8.380
222,700
+1.42(+20.40%)
May 23, 2014
6.500
6.960
6.960
6.960
82,800
+0.47(+7.24%)
May 22, 2014
6.500
6.710
6.120
6.490
88,227
+0.10(+1.56%)
May 21, 2014
6.820
7.660
6.280
6.390
480,131
+0.09(+1.43%)
May 20, 2014
6.740
6.870
6.300
6.300
105,425
-0.41(-6.11%)
May 19, 2014
6.450
6.750
6.270
6.710
58,739
+0.23(+3.55%)
May 16, 2014
6.920
6.920
6.301
6.480
109,638
-0.47(-6.76%)
May 15, 2014
7.250
8.060
6.730
6.950
71,417
-0.46(-6.21%)
May 14, 2014
7.550
7.989
7.260
7.410
106,203
-0.19(-2.50%)
May 13, 2014
8.160
8.200
7.410
7.600
89,476
-0.46(-5.71%)
May 12, 2014
9.150
9.270
7.940
8.060
172,844
-1.07(-11.72%)
May 09, 2014
9.750
9.750
9.050
9.130
93,152
-0.65(-6.65%)
May 08, 2014
10.27
10.98
9.740
9.780
49,374
-0.76(-7.21%)
May 07, 2014
10.91
11.61
10.23
10.54
52,571
-0.40(-3.66%)
May 06, 2014
11.75
11.75
10.90
10.94
65,687
-0.86(-7.29%)
May 05, 2014
11.94
12.17
11.35
11.80
80,189
-0.27(-2.24%)
May 02, 2014
12.67
12.67
11.82
12.07
45,348
-0.60(-4.74%)
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.