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
Sharps Compliance
(NQ:
SMED
)
8.750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2022
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 (%)
Feb 28, 2019
3.730
3.770
3.720
3.770
1,698
+0.05(+1.34%)
Feb 27, 2019
3.720
3.780
3.620
3.720
2,226
-0.07(-1.85%)
Feb 26, 2019
3.770
3.790
3.630
3.790
17,656
+0.02(+0.53%)
Feb 25, 2019
3.700
3.770
3.637
3.770
6,843
+0.13(+3.57%)
Feb 22, 2019
3.770
3.770
3.620
3.640
10,400
-0.02(-0.55%)
Feb 21, 2019
3.760
3.780
3.650
3.660
4,771
-0.14(-3.68%)
Feb 20, 2019
3.720
3.830
3.720
3.800
9,227
+0.03(+0.80%)
Feb 19, 2019
3.804
3.840
3.760
3.770
8,227
-0.03(-0.80%)
Feb 15, 2019
3.820
3.830
3.800
3.800
1,100
-0.03(-0.78%)
Feb 14, 2019
3.850
3.850
3.830
3.830
8,824
+0.03(+0.81%)
Feb 13, 2019
3.771
3.800
3.750
3.799
13,474
-0.00(-0.02%)
Feb 12, 2019
3.830
3.850
3.760
3.800
9,157
-0.01(-0.26%)
Feb 11, 2019
3.820
3.840
3.660
3.810
18,509
+0.00(+0.00%)
Feb 08, 2019
3.850
3.870
3.810
3.810
6,900
-0.04(-1.04%)
Feb 07, 2019
3.870
3.870
3.810
3.850
2,422
+0.04(+0.95%)
Feb 06, 2019
3.918
3.918
3.814
3.814
9,133
-0.14(-3.45%)
Feb 05, 2019
3.900
3.970
3.802
3.950
13,012
+0.00(+0.00%)
Feb 04, 2019
3.945
3.968
3.900
3.950
5,692
+0.03(+0.77%)
Feb 01, 2019
4.000
4.000
3.920
3.920
1,700
-0.08(-2.00%)
Jan 31, 2019
4.000
4.010
4.000
4.000
19,359
+0.00(+0.00%)
Jan 30, 2019
4.030
4.100
3.990
4.000
18,285
+0.00(+0.00%)
Jan 29, 2019
3.970
4.150
3.970
4.000
63,870
+0.04(+0.88%)
Jan 28, 2019
3.890
3.996
3.890
3.965
15,236
+0.06(+1.67%)
Jan 25, 2019
3.700
4.050
3.660
3.900
99,200
+0.27(+7.42%)
Jan 24, 2019
3.220
3.680
3.220
3.631
10,407
+0.06(+1.69%)
Jan 23, 2019
3.560
3.900
3.407
3.570
60,495
+0.35(+10.87%)
Jan 22, 2019
3.310
3.320
3.220
3.220
145,512
-0.10(-3.01%)
Jan 18, 2019
3.310
3.320
3.290
3.320
3,500
+0.10(+3.11%)
Jan 17, 2019
3.290
3.320
3.220
3.220
6,126
-0.11(-3.30%)
Jan 16, 2019
3.340
3.340
3.231
3.330
11,169
+0.00(+0.00%)
Jan 15, 2019
3.300
3.330
3.250
3.330
14,374
+0.06(+1.83%)
Jan 14, 2019
3.310
3.320
3.270
3.270
7,275
+0.00(+0.00%)
Jan 11, 2019
3.230
3.300
3.230
3.270
2,100
+0.02(+0.62%)
Jan 10, 2019
3.300
3.314
3.250
3.250
4,519
-0.06(-1.81%)
Jan 09, 2019
3.270
3.350
3.246
3.310
16,213
+0.01(+0.30%)
Jan 08, 2019
3.290
3.330
3.250
3.300
11,110
+0.00(+0.00%)
Jan 07, 2019
3.290
3.300
3.290
3.300
10,106
+0.01(+0.30%)
Jan 04, 2019
3.280
3.290
3.280
3.290
400
+0.12(+3.79%)
Jan 03, 2019
3.250
3.290
3.170
3.170
6,628
-0.13(-3.94%)
Jan 02, 2019
3.330
3.390
3.245
3.300
2,891
-0.15(-4.35%)
Dec 31, 2018
3.300
3.530
3.240
3.450
13,400
+0.16(+4.86%)
Dec 28, 2018
3.270
3.520
3.240
3.290
5,000
+0.05(+1.54%)
Dec 27, 2018
3.200
3.550
3.200
3.240
12,984
+0.01(+0.31%)
Dec 26, 2018
3.330
3.341
3.230
3.230
20,289
-0.04(-1.22%)
Dec 24, 2018
3.210
3.380
3.210
3.270
16,300
+0.17(+5.48%)
Dec 21, 2018
3.220
3.260
3.100
3.100
7,800
-0.15(-4.62%)
Dec 20, 2018
3.200
3.250
3.180
3.250
39,979
+0.00(+0.00%)
Dec 19, 2018
3.256
3.266
3.200
3.250
13,159
-0.03(-0.91%)
Dec 18, 2018
3.160
3.280
3.160
3.280
27,831
+0.03(+0.92%)
Dec 17, 2018
3.328
3.328
3.080
3.250
79,953
-0.09(-2.69%)
Dec 14, 2018
3.250
3.340
3.150
3.340
12,700
-0.02(-0.60%)
Dec 13, 2018
3.240
3.360
3.070
3.360
8,030
-0.11(-3.17%)
Dec 12, 2018
3.190
3.470
3.100
3.470
13,348
+0.37(+11.94%)
Dec 11, 2018
3.090
3.250
3.000
3.100
51,838
+0.03(+0.98%)
Dec 10, 2018
3.080
3.230
2.970
3.070
28,374
-0.01(-0.32%)
Dec 07, 2018
3.200
3.290
3.080
3.080
18,100
-0.12(-3.75%)
Dec 06, 2018
3.370
3.370
3.200
3.200
1,592
-0.06(-1.84%)
Dec 04, 2018
3.210
3.340
3.200
3.260
4,100
+0.03(+0.93%)
Dec 03, 2018
3.320
3.320
3.200
3.230
39,565
-0.12(-3.58%)
Nov 30, 2018
3.430
3.460
3.350
3.350
9,800
+0.09(+2.76%)
Nov 29, 2018
3.400
3.400
3.250
3.260
17,934
-0.19(-5.51%)
Nov 28, 2018
3.450
3.580
3.450
3.450
4,104
-0.04(-1.15%)
Nov 27, 2018
3.350
3.629
3.350
3.490
1,118
+0.19(+5.76%)
Nov 26, 2018
3.250
3.500
3.250
3.300
5,257
+0.07(+2.17%)
Nov 23, 2018
3.340
3.680
3.230
3.230
14,200
-0.22(-6.38%)
Nov 21, 2018
3.450
3.450
3.450
0
+0.21(+6.48%)
Nov 20, 2018
3.367
3.400
3.240
3.240
21,029
-0.16(-4.71%)
Nov 19, 2018
3.440
3.667
3.400
3.400
6,690
-0.09(-2.58%)
Nov 16, 2018
3.570
3.590
3.420
3.490
25,700
-0.04(-1.13%)
Nov 15, 2018
3.881
4.215
3.500
3.530
28,151
-0.46(-11.53%)
Nov 14, 2018
3.990
4.160
3.970
3.990
20,666
-0.02(-0.62%)
Nov 13, 2018
3.860
4.015
3.860
4.015
8,402
+0.15(+4.02%)
Nov 12, 2018
3.870
4.000
3.860
3.860
801
-0.11(-2.77%)
Nov 09, 2018
4.000
4.000
3.820
3.970
6,900
-0.03(-0.75%)
Nov 08, 2018
3.825
4.030
3.825
4.000
9,860
+0.00(+0.00%)
Nov 07, 2018
3.770
4.030
3.770
4.000
7,228
+0.10(+2.56%)
Nov 06, 2018
3.910
3.940
3.840
3.900
6,984
-0.05(-1.27%)
Nov 05, 2018
3.980
4.070
3.950
3.950
21,637
-0.01(-0.25%)
Nov 02, 2018
3.900
4.000
3.890
3.960
31,400
+0.06(+1.54%)
Nov 01, 2018
3.630
3.900
3.538
3.900
21,892
+0.31(+8.64%)
Oct 31, 2018
3.500
3.600
3.500
3.590
16,263
+0.10(+2.87%)
Oct 30, 2018
3.500
3.530
3.490
3.490
9,264
+0.00(+0.00%)
Oct 29, 2018
3.530
3.530
3.490
3.490
1,380
+0.04(+1.16%)
Oct 26, 2018
3.440
3.480
3.440
3.450
5,600
-0.05(-1.43%)
Oct 25, 2018
3.500
3.590
3.500
3.500
16,671
-0.02(-0.57%)
Oct 24, 2018
3.560
3.670
3.520
3.520
11,458
-0.03(-0.85%)
Oct 23, 2018
3.530
3.550
3.520
3.550
3,057
-0.03(-0.84%)
Oct 22, 2018
3.580
3.593
3.580
3.580
6,805
-0.06(-1.65%)
Oct 19, 2018
3.780
3.780
3.450
3.640
10,600
+0.11(+3.12%)
Oct 18, 2018
3.450
3.640
3.360
3.530
103,137
-0.05(-1.40%)
Oct 17, 2018
3.290
3.590
3.200
3.580
39,486
+0.27(+8.16%)
Oct 16, 2018
3.020
3.310
3.020
3.310
19,047
+0.13(+4.09%)
Oct 15, 2018
3.240
3.240
3.141
3.180
6,018
-0.09(-2.75%)
Oct 12, 2018
3.280
3.290
3.270
3.270
900
+0.01(+0.31%)
Oct 11, 2018
3.290
3.290
3.260
3.260
4,405
+0.00(+0.00%)
Oct 10, 2018
3.250
3.300
3.250
3.260
9,724
+0.01(+0.31%)
Oct 09, 2018
3.200
3.330
3.125
3.250
42,098
+0.03(+0.87%)
Oct 08, 2018
3.300
3.300
3.222
3.222
754
-0.03(-0.86%)
Oct 05, 2018
3.370
3.370
3.250
3.250
7,000
-0.10(-2.99%)
Oct 04, 2018
3.490
3.490
3.325
3.350
9,420
-0.04(-1.07%)
Oct 03, 2018
3.390
3.395
3.380
3.386
4,773
-0.02(-0.70%)
Oct 02, 2018
3.420
3.429
3.380
3.410
14,079
-0.06(-1.73%)
Oct 01, 2018
3.450
3.500
3.400
3.470
18,111
+0.02(+0.58%)
Sep 28, 2018
3.560
3.600
3.450
3.450
9,100
-0.15(-4.17%)
Sep 27, 2018
3.550
3.600
3.520
3.600
4,374
+0.01(+0.31%)
Sep 26, 2018
3.560
3.590
3.560
3.589
9,099
+0.03(+0.81%)
Sep 25, 2018
3.510
3.565
3.510
3.560
8,005
+0.05(+1.42%)
Sep 24, 2018
3.500
3.520
3.450
3.510
19,465
+0.00(+0.00%)
Sep 21, 2018
3.490
3.520
3.370
3.510
54,200
-0.02(-0.57%)
Sep 20, 2018
3.520
3.539
3.400
3.530
11,666
-0.02(-0.56%)
Sep 19, 2018
3.470
3.589
3.350
3.550
13,592
+0.06(+1.72%)
Sep 18, 2018
3.490
3.521
3.390
3.490
9,303
+0.03(+0.87%)
Sep 17, 2018
3.390
3.670
3.390
3.460
9,859
+0.03(+0.87%)
Sep 14, 2018
3.700
3.700
3.430
3.430
14,200
-0.17(-4.72%)
Sep 13, 2018
3.540
3.750
3.350
3.600
31,590
+0.09(+2.56%)
Sep 12, 2018
3.391
3.550
3.391
3.510
8,709
-0.03(-0.85%)
Sep 11, 2018
3.560
3.560
3.500
3.540
8,361
-0.01(-0.28%)
Sep 10, 2018
3.590
3.590
3.420
3.550
23,007
-0.02(-0.56%)
Sep 07, 2018
3.550
3.580
3.510
3.570
4,800
+0.01(+0.28%)
Sep 06, 2018
3.520
3.590
3.500
3.560
8,575
+0.12(+3.49%)
Sep 05, 2018
3.580
3.600
3.440
3.440
21,995
-0.11(-3.10%)
Sep 04, 2018
3.540
3.600
3.498
3.550
8,190
+0.02(+0.57%)
Aug 31, 2018
3.530
3.530
3.530
0
+0.04(+1.15%)
Aug 30, 2018
3.320
3.550
3.310
3.490
64,127
+0.15(+4.49%)
Aug 29, 2018
3.390
3.490
3.320
3.340
17,781
-0.02(-0.60%)
Aug 28, 2018
3.250
3.400
3.236
3.360
14,614
+0.11(+3.38%)
Aug 27, 2018
3.290
3.390
3.196
3.250
66,854
-0.04(-1.22%)
Aug 24, 2018
3.290
3.490
3.290
3.290
24,200
+0.01(+0.30%)
Aug 23, 2018
3.410
3.429
3.280
3.280
14,236
-0.14(-4.09%)
Aug 22, 2018
3.460
3.506
3.420
3.420
17,671
-0.03(-0.87%)
Aug 21, 2018
3.280
3.550
3.270
3.450
20,950
+0.18(+5.50%)
Aug 20, 2018
3.300
3.300
3.227
3.270
6,360
-0.08(-2.39%)
Aug 17, 2018
3.255
3.370
3.220
3.350
3,200
+0.06(+1.82%)
Aug 16, 2018
3.240
3.300
3.210
3.290
24,830
+0.09(+2.81%)
Aug 15, 2018
3.260
3.340
3.183
3.200
7,819
+0.01(+0.31%)
Aug 14, 2018
3.370
3.370
3.145
3.190
29,466
-0.18(-5.34%)
Aug 13, 2018
3.500
3.500
3.140
3.370
36,114
-0.03(-0.88%)
Aug 10, 2018
3.500
3.500
3.400
3.400
5,500
-0.04(-1.16%)
Aug 09, 2018
3.440
3.440
3.440
25
+0.00(+0.00%)
Aug 08, 2018
3.514
3.514
3.420
3.440
12,198
-0.10(-2.82%)
Aug 07, 2018
3.631
3.631
3.500
3.540
16,024
-0.08(-2.21%)
Aug 06, 2018
3.550
3.650
3.500
3.620
13,420
+0.06(+1.69%)
Aug 03, 2018
3.620
3.640
3.560
3.560
1,500
-0.06(-1.52%)
Aug 02, 2018
3.560
3.660
3.500
3.615
34,395
+0.07(+1.83%)
Aug 01, 2018
3.530
3.600
3.530
3.550
5,171
+0.03(+0.85%)
Jul 31, 2018
3.550
3.600
3.500
3.520
826,436
-0.08(-2.22%)
Jul 30, 2018
3.600
3.660
3.600
3.600
40,518
+0.00(+0.00%)
Jul 27, 2018
3.600
3.600
3.570
3.600
3,200
+0.07(+2.05%)
Jul 26, 2018
3.510
3.590
3.510
3.528
12,601
-0.03(-0.78%)
Jul 25, 2018
3.560
3.619
3.555
3.555
4,413
+0.03(+0.71%)
Jul 24, 2018
3.610
3.656
3.510
3.530
185,497
-0.11(-3.02%)
Jul 23, 2018
3.610
3.670
3.600
3.640
22,180
+0.04(+1.11%)
Jul 20, 2018
3.583
3.620
3.561
3.600
11,565
+0.10(+2.86%)
Jul 19, 2018
3.500
3.590
3.500
3.500
449,463
-0.03(-0.85%)
Jul 18, 2018
3.550
3.550
3.500
3.530
2,501
-0.02(-0.56%)
Jul 17, 2018
3.500
3.560
3.500
3.550
6,944
+0.01(+0.28%)
Jul 16, 2018
3.650
3.713
3.500
3.540
28,534
-0.23(-6.10%)
Jul 13, 2018
3.789
3.789
3.765
3.770
858
-0.03(-0.79%)
Jul 12, 2018
3.840
3.840
3.800
3.800
3,215
-0.03(-0.78%)
Jul 11, 2018
3.779
3.850
3.747
3.830
12,564
+0.16(+4.36%)
Jul 10, 2018
3.661
3.790
3.550
3.670
23,121
-0.05(-1.32%)
Jul 09, 2018
3.813
3.700
3.719
27,962
-0.04(-1.09%)
Jul 06, 2018
3.770
3.800
3.750
3.760
13,298
+0.02(+0.53%)
Jul 05, 2018
3.714
3.878
3.714
3.740
25,341
+0.04(+1.08%)
Jul 03, 2018
3.700
3.700
3.700
0
-0.02(-0.53%)
Jul 02, 2018
3.551
3.720
3.551
3.720
5,829
+0.03(+0.81%)
Jun 29, 2018
3.740
3.801
3.648
3.690
10,750
-0.17(-4.40%)
Jun 28, 2018
3.500
3.860
3.500
3.860
12,823
+0.36(+10.29%)
Jun 27, 2018
3.490
3.590
3.490
3.500
29,620
-0.01(-0.28%)
Jun 26, 2018
3.511
3.600
3.510
3.510
4,461
-0.14(-3.84%)
Jun 25, 2018
3.500
3.665
3.460
3.650
11,246
+0.11(+3.11%)
Jun 22, 2018
3.530
3.636
3.500
3.540
15,952
+0.03(+0.85%)
Jun 21, 2018
3.578
3.578
3.500
3.510
8,163
-0.04(-1.11%)
Jun 20, 2018
3.567
3.650
3.517
3.550
7,668
-0.04(-1.13%)
Jun 19, 2018
3.860
3.860
3.590
3.590
8,236
+0.04(+1.13%)
Jun 18, 2018
3.700
3.700
3.540
3.550
14,684
-0.19(-5.08%)
Jun 15, 2018
3.673
3.673
3.740
11,611
+0.07(+1.83%)
Jun 14, 2018
3.686
3.686
3.610
3.673
6,708
-0.02(-0.47%)
Jun 13, 2018
3.610
3.702
3.610
3.690
5,092
+0.03(+0.92%)
Jun 12, 2018
3.680
3.700
3.650
3.656
8,215
-0.02(-0.64%)
Jun 11, 2018
3.680
3.860
3.648
3.680
31,412
-0.01(-0.27%)
Jun 08, 2018
3.640
3.700
3.620
3.690
4,906
+0.06(+1.65%)
Jun 07, 2018
3.644
3.690
3.619
3.630
6,165
+0.03(+0.83%)
Jun 06, 2018
3.520
3.680
3.520
3.600
11,435
+0.10(+2.86%)
Jun 05, 2018
3.660
3.690
3.500
3.500
23,914
-0.15(-4.11%)
Jun 04, 2018
3.750
3.765
3.630
3.650
19,783
-0.09(-2.41%)
Jun 01, 2018
3.710
3.740
3.710
3.740
7,530
+0.03(+0.89%)
May 31, 2018
3.733
3.750
3.650
3.707
15,818
-0.02(-0.62%)
May 30, 2018
3.750
3.750
3.640
3.730
27,682
-0.02(-0.53%)
May 29, 2018
3.790
3.880
3.700
3.750
12,792
-0.04(-1.06%)
May 25, 2018
3.790
3.790
3.790
0
+0.05(+1.34%)
May 24, 2018
3.750
3.800
3.705
3.740
25,984
-0.06(-1.58%)
May 23, 2018
3.760
3.850
3.750
3.800
19,779
+0.02(+0.53%)
May 22, 2018
3.825
3.825
3.722
3.780
14,947
-0.01(-0.26%)
May 21, 2018
3.860
3.860
3.790
3.790
2,425
-0.01(-0.26%)
May 18, 2018
3.790
3.840
3.770
3.800
20,138
+0.00(+0.00%)
May 17, 2018
3.820
4.070
3.780
3.800
19,981
-0.01(-0.26%)
May 16, 2018
3.850
3.920
3.790
3.810
7,335
-0.08(-2.03%)
May 15, 2018
3.900
3.900
3.830
3.889
4,010
+0.06(+1.54%)
May 14, 2018
3.890
3.890
3.720
3.830
5,954
-0.04(-1.03%)
May 11, 2018
3.850
3.920
3.850
3.870
12,094
+0.02(+0.52%)
May 10, 2018
3.840
3.940
3.820
3.850
79,447
-0.06(-1.53%)
May 09, 2018
3.890
3.940
3.840
3.910
5,394
-0.01(-0.26%)
May 08, 2018
3.840
3.920
3.820
3.920
2,929
+0.09(+2.35%)
May 07, 2018
3.821
3.930
3.810
3.830
6,116
+0.04(+1.06%)
May 04, 2018
3.870
3.880
3.780
3.790
2,174
+0.05(+1.34%)
May 03, 2018
3.750
3.850
3.700
3.740
9,057
-0.03(-0.80%)
May 02, 2018
3.830
3.940
3.700
3.770
50,489
-0.13(-3.33%)
May 01, 2018
3.950
3.961
3.790
3.900
10,598
-0.08(-2.01%)
Apr 30, 2018
4.020
4.020
3.740
3.980
33,415
-0.07(-1.73%)
Apr 27, 2018
4.020
4.050
3.871
4.050
34,700
+0.00(+0.00%)
Apr 26, 2018
4.050
4.150
3.990
4.050
11,841
-0.05(-1.22%)
Apr 25, 2018
4.000
4.163
3.989
4.100
42,601
-0.08(-1.91%)
Apr 24, 2018
4.320
4.330
4.180
4.180
23,728
-0.15(-3.46%)
Apr 23, 2018
4.350
4.540
4.330
4.330
34,218
-0.02(-0.46%)
Apr 20, 2018
4.600
4.760
4.350
4.350
10,278
-0.24(-5.23%)
Apr 19, 2018
4.670
4.750
4.440
4.590
18,769
-0.08(-1.71%)
Apr 18, 2018
4.690
4.750
4.650
4.670
9,415
-0.08(-1.68%)
Apr 17, 2018
4.420
4.774
4.330
4.750
26,006
+0.34(+7.71%)
Apr 16, 2018
4.530
4.530
4.410
4.410
6,676
-0.14(-3.08%)
Apr 13, 2018
4.530
4.595
4.480
4.550
6,412
-0.01(-0.22%)
Apr 12, 2018
4.530
4.740
4.500
4.560
17,095
+0.00(+0.00%)
Apr 11, 2018
4.510
4.740
4.310
4.560
17,644
-0.05(-1.08%)
Apr 10, 2018
4.391
4.740
4.380
4.610
25,383
+0.29(+6.71%)
Apr 09, 2018
4.450
4.450
4.270
4.320
4,254
-0.08(-1.93%)
Apr 06, 2018
4.450
4.480
4.380
4.405
2,567
-0.17(-3.61%)
Apr 05, 2018
4.310
4.590
4.310
4.570
5,570
+0.12(+2.70%)
Apr 04, 2018
4.371
4.490
4.360
4.450
2,617
+0.03(+0.68%)
Apr 03, 2018
4.340
4.520
4.340
4.420
6,484
+0.04(+0.91%)
Apr 02, 2018
4.440
4.550
4.310
4.380
6,227
-0.16(-3.52%)
Mar 29, 2018
4.540
4.540
4.540
0
-0.06(-1.30%)
Mar 28, 2018
4.449
4.600
4.400
4.600
9,611
+0.17(+3.84%)
Mar 27, 2018
4.450
4.450
4.400
4.430
2,908
-0.03(-0.67%)
Mar 26, 2018
4.510
4.550
4.370
4.460
7,075
-0.01(-0.22%)
Mar 23, 2018
4.580
4.580
4.420
4.470
2,593
+0.05(+1.13%)
Mar 22, 2018
4.600
4.620
4.400
4.420
8,420
-0.18(-3.91%)
Mar 21, 2018
4.650
4.650
4.530
4.600
4,744
-0.06(-1.29%)
Mar 20, 2018
4.610
4.660
4.450
4.660
18,235
+0.12(+2.64%)
Mar 19, 2018
4.460
4.540
4.460
4.540
3,960
+0.10(+2.25%)
Mar 16, 2018
4.420
4.606
4.420
4.440
16,230
-0.10(-2.20%)
Mar 15, 2018
4.610
4.530
4.540
8,132
+0.01(+0.22%)
Mar 14, 2018
4.580
4.871
4.530
4.530
43,012
-0.13(-2.79%)
Mar 13, 2018
4.642
4.710
4.450
4.660
22,517
+0.10(+2.19%)
Mar 12, 2018
4.540
4.675
4.540
4.560
24,330
+0.05(+1.11%)
Mar 09, 2018
4.440
4.510
4.440
4.510
1,959
+0.01(+0.22%)
Mar 08, 2018
4.450
4.610
4.450
4.500
31,199
+0.15(+3.45%)
Mar 07, 2018
4.400
4.595
4.350
4.350
26,041
-0.10(-2.25%)
Mar 06, 2018
4.440
4.621
4.309
4.450
18,160
-0.06(-1.33%)
Mar 05, 2018
4.600
4.600
4.490
4.510
14,030
-0.04(-0.88%)
Mar 02, 2018
4.710
4.730
4.540
4.550
4,949
-0.13(-2.78%)
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.