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
Ooma Inc
(NY:
OOMA
)
7.500
-0.160 (-2.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2017
9.800
10.00
9.650
9.950
146,365
+0.20(+2.05%)
Mar 30, 2017
9.650
9.800
9.650
9.750
165,098
+0.05(+0.52%)
Mar 29, 2017
9.600
9.700
9.450
9.700
90,840
+0.10(+1.04%)
Mar 28, 2017
9.600
9.700
9.475
9.600
84,929
-0.05(-0.52%)
Mar 27, 2017
9.650
9.750
9.529
9.650
82,820
-0.05(-0.52%)
Mar 24, 2017
9.700
9.950
9.600
9.700
225,176
+0.05(+0.52%)
Mar 23, 2017
9.750
9.900
9.600
9.650
238,852
-0.10(-1.03%)
Mar 22, 2017
9.600
9.800
9.550
9.750
141,951
+0.10(+1.04%)
Mar 21, 2017
9.800
9.900
9.500
9.650
213,156
-0.10(-1.03%)
Mar 20, 2017
9.650
9.900
9.650
9.750
191,938
+0.10(+1.04%)
Mar 17, 2017
9.500
9.775
9.200
9.650
308,366
+0.20(+2.12%)
Mar 16, 2017
9.200
9.700
9.200
9.450
433,195
+0.15(+1.61%)
Mar 15, 2017
9.200
9.400
9.200
9.300
341,014
+0.15(+1.64%)
Mar 14, 2017
9.250
9.325
9.150
9.150
346,812
-0.10(-1.08%)
Mar 13, 2017
9.000
9.250
9.000
9.250
243,169
+0.20(+2.21%)
Mar 10, 2017
9.000
9.150
8.850
9.050
1,415,064
+0.05(+0.56%)
Mar 09, 2017
9.900
9.950
9.000
9.000
140,301
-0.80(-8.16%)
Mar 08, 2017
9.550
9.825
9.250
9.800
591,373
+0.40(+4.26%)
Mar 07, 2017
10.40
10.40
9.350
9.400
221,473
-0.10(-1.05%)
Mar 06, 2017
10.15
10.21
9.450
9.500
163,319
-0.70(-6.86%)
Mar 03, 2017
10.30
10.35
10.10
10.20
64,646
-0.15(-1.45%)
Mar 02, 2017
10.25
10.50
10.15
10.35
63,380
+0.05(+0.49%)
Mar 01, 2017
10.20
10.50
10.18
10.30
118,200
+0.15(+1.48%)
Feb 28, 2017
10.30
10.30
10.10
10.15
41,257
-0.15(-1.46%)
Feb 27, 2017
10.00
10.30
10.00
10.30
49,911
+0.20(+1.98%)
Feb 24, 2017
10.05
10.15
9.855
10.10
85,437
+0.00(+0.00%)
Feb 23, 2017
10.10
10.10
10.03
10.10
76,309
+0.05(+0.50%)
Feb 22, 2017
10.00
10.05
9.800
10.05
73,721
+0.15(+1.52%)
Feb 21, 2017
10.15
10.35
9.850
9.900
64,184
-0.20(-1.98%)
Feb 17, 2017
10.10
10.10
10.10
0
-0.15(-1.46%)
Feb 16, 2017
10.20
10.30
10.19
10.25
45,544
+0.05(+0.49%)
Feb 15, 2017
10.20
10.25
10.15
10.20
182,063
+0.05(+0.49%)
Feb 14, 2017
10.20
10.25
10.10
10.15
28,426
-0.05(-0.49%)
Feb 13, 2017
10.25
10.35
10.00
10.20
95,504
+0.05(+0.49%)
Feb 10, 2017
10.00
10.20
9.950
10.15
74,143
+0.10(+1.00%)
Feb 09, 2017
9.850
10.05
9.750
10.05
102,424
+0.20(+2.03%)
Feb 08, 2017
9.850
9.900
9.750
9.850
53,736
+0.00(+0.00%)
Feb 07, 2017
9.800
9.950
9.600
9.850
32,528
+0.00(+0.00%)
Feb 06, 2017
9.950
10.00
9.750
9.850
33,083
-0.10(-1.01%)
Feb 03, 2017
9.900
10.05
9.800
9.950
175,195
+0.15(+1.53%)
Feb 02, 2017
9.600
9.850
9.500
9.800
78,386
+0.30(+3.16%)
Feb 01, 2017
9.600
9.700
9.500
9.500
54,945
-0.15(-1.55%)
Jan 31, 2017
9.650
9.800
9.600
9.650
44,524
-0.10(-1.03%)
Jan 30, 2017
9.750
9.800
9.500
9.750
60,923
+0.00(+0.00%)
Jan 27, 2017
9.600
9.800
9.550
9.750
109,780
+0.10(+1.04%)
Jan 26, 2017
9.450
9.650
9.371
9.650
103,841
+0.25(+2.66%)
Jan 25, 2017
9.100
9.525
9.100
9.400
176,247
+0.30(+3.30%)
Jan 24, 2017
9.050
9.200
9.000
9.100
82,670
+0.05(+0.55%)
Jan 23, 2017
8.950
9.200
8.950
9.050
71,989
+0.00(+0.00%)
Jan 20, 2017
9.050
9.100
9.000
9.050
63,322
+0.10(+1.12%)
Jan 19, 2017
9.050
9.050
8.950
8.950
80,885
+0.00(+0.00%)
Jan 18, 2017
9.000
9.000
8.950
8.950
66,664
-0.05(-0.56%)
Jan 17, 2017
9.000
9.050
8.950
9.000
110,449
+0.00(+0.00%)
Jan 13, 2017
9.000
9.000
9.000
0
-0.20(-2.17%)
Jan 12, 2017
9.450
9.600
9.150
9.200
52,258
-0.20(-2.13%)
Jan 11, 2017
9.125
9.400
9.125
9.400
48,215
+0.30(+3.30%)
Jan 10, 2017
9.450
9.450
9.100
9.100
45,178
-0.35(-3.70%)
Jan 09, 2017
9.300
9.500
9.250
9.450
64,230
+0.12(+1.34%)
Jan 06, 2017
9.225
9.450
9.200
9.325
34,260
+0.07(+0.81%)
Jan 05, 2017
9.150
9.250
9.060
9.250
49,374
+0.15(+1.65%)
Jan 04, 2017
9.050
9.150
8.950
9.100
263,238
+0.05(+0.55%)
Jan 03, 2017
9.000
9.050
8.850
9.050
11,639
+0.05(+0.56%)
Dec 30, 2016
9.000
9.000
9.000
0
+0.20(+2.27%)
Dec 29, 2016
8.800
8.900
8.700
8.800
19,329
-0.10(-1.12%)
Dec 28, 2016
8.900
8.950
8.750
8.900
30,643
-0.03(-0.28%)
Dec 27, 2016
9.100
9.150
8.900
8.925
47,778
-0.22(-2.46%)
Dec 23, 2016
9.150
9.150
9.150
0
+0.35(+3.98%)
Dec 22, 2016
8.800
8.950
8.650
8.800
86,248
-0.15(-1.68%)
Dec 21, 2016
8.750
9.150
8.700
8.950
33,813
+0.10(+1.13%)
Dec 20, 2016
8.850
9.050
8.800
8.850
61,244
-0.05(-0.56%)
Dec 19, 2016
8.950
9.050
8.850
8.900
76,429
-0.25(-2.73%)
Dec 16, 2016
9.200
9.300
9.075
9.150
44,381
-0.20(-2.14%)
Dec 15, 2016
9.300
9.500
9.100
9.350
61,956
+0.15(+1.63%)
Dec 14, 2016
9.100
9.250
9.100
9.200
31,624
+0.10(+1.10%)
Dec 13, 2016
9.150
9.275
9.050
9.100
26,893
-0.05(-0.55%)
Dec 12, 2016
9.150
9.400
9.000
9.150
46,810
-0.10(-1.08%)
Dec 09, 2016
9.600
9.650
9.250
9.250
61,073
-0.15(-1.60%)
Dec 08, 2016
9.150
9.550
9.100
9.400
55,516
+0.15(+1.62%)
Dec 07, 2016
9.050
9.350
9.000
9.250
39,392
+0.15(+1.65%)
Dec 06, 2016
9.300
9.300
9.025
9.100
24,960
-0.15(-1.62%)
Dec 05, 2016
8.800
9.300
8.750
9.250
51,730
+0.35(+3.93%)
Dec 02, 2016
8.650
8.950
8.400
8.900
240,550
+0.15(+1.71%)
Dec 01, 2016
9.200
9.200
8.750
8.750
89,179
-0.55(-5.91%)
Nov 30, 2016
9.900
9.900
8.520
9.300
225,994
-0.20(-2.11%)
Nov 29, 2016
9.100
9.500
9.050
9.500
275,806
+0.40(+4.40%)
Nov 28, 2016
9.200
9.225
9.075
9.100
66,847
-0.05(-0.55%)
Nov 25, 2016
9.050
9.250
9.050
9.150
53,792
+0.20(+2.23%)
Nov 23, 2016
8.950
8.950
8.950
0
-0.03(-0.28%)
Nov 22, 2016
8.990
9.100
8.950
8.975
47,624
+0.03(+0.28%)
Nov 21, 2016
9.000
9.100
8.950
8.950
36,101
-0.05(-0.56%)
Nov 18, 2016
9.050
9.050
8.950
9.000
40,632
+0.00(+0.00%)
Nov 17, 2016
8.850
9.050
8.850
9.000
25,571
+0.10(+1.12%)
Nov 16, 2016
8.800
8.900
8.800
8.900
23,680
+0.05(+0.56%)
Nov 15, 2016
8.900
8.975
8.850
8.850
27,192
-0.05(-0.56%)
Nov 14, 2016
8.850
8.900
8.800
8.900
30,519
+0.05(+0.56%)
Nov 11, 2016
8.700
8.950
8.700
8.850
34,021
+0.05(+0.57%)
Nov 10, 2016
8.900
8.950
8.650
8.800
28,213
-0.15(-1.68%)
Nov 09, 2016
8.550
9.050
8.455
8.950
36,242
+0.20(+2.29%)
Nov 08, 2016
8.550
8.750
8.525
8.750
135,393
+0.10(+1.16%)
Nov 07, 2016
8.700
8.700
8.600
8.650
30,840
+0.00(+0.00%)
Nov 04, 2016
8.550
8.650
8.550
8.650
39,138
+0.00(+0.00%)
Nov 03, 2016
8.550
8.700
8.500
8.650
22,282
+0.10(+1.17%)
Nov 02, 2016
8.500
8.650
8.450
8.550
29,699
-0.05(-0.58%)
Nov 01, 2016
8.650
8.750
8.400
8.600
50,818
-0.05(-0.58%)
Oct 31, 2016
9.000
9.030
8.650
8.650
131,148
-0.39(-4.31%)
Oct 28, 2016
8.860
9.050
8.780
9.040
71,709
+0.22(+2.49%)
Oct 27, 2016
8.760
8.850
8.680
8.820
28,243
+0.06(+0.68%)
Oct 26, 2016
8.780
8.780
8.600
8.760
49,005
+0.03(+0.34%)
Oct 25, 2016
8.390
9.040
8.390
8.730
93,264
+0.28(+3.31%)
Oct 24, 2016
8.610
8.720
8.430
8.450
26,621
-0.13(-1.52%)
Oct 21, 2016
8.440
8.690
8.440
8.580
14,923
+0.07(+0.82%)
Oct 20, 2016
8.700
8.730
8.430
8.510
38,117
-0.23(-2.63%)
Oct 19, 2016
8.770
8.880
8.710
8.740
33,431
+0.00(+0.00%)
Oct 18, 2016
8.980
8.990
8.730
8.740
69,543
-0.19(-2.13%)
Oct 17, 2016
8.920
8.980
8.820
8.930
30,350
-0.05(-0.56%)
Oct 14, 2016
8.850
9.000
8.810
8.980
38,161
+0.23(+2.63%)
Oct 13, 2016
8.940
8.940
8.750
8.750
13,547
-0.14(-1.58%)
Oct 12, 2016
8.800
8.980
8.800
8.890
38,350
+0.06(+0.68%)
Oct 11, 2016
8.920
9.100
8.764
8.830
97,003
-0.15(-1.67%)
Oct 10, 2016
9.200
9.200
8.940
8.980
135,876
-0.15(-1.64%)
Oct 07, 2016
8.830
9.270
8.750
9.130
91,178
+0.26(+2.93%)
Oct 06, 2016
8.910
8.910
8.730
8.870
15,091
-0.04(-0.45%)
Oct 05, 2016
8.980
9.000
8.811
8.910
17,267
-0.07(-0.78%)
Oct 04, 2016
9.090
9.130
8.820
8.980
26,487
-0.15(-1.64%)
Oct 03, 2016
9.070
9.160
8.720
9.130
39,328
+0.05(+0.55%)
Sep 30, 2016
8.820
9.080
8.750
9.080
85,829
+0.27(+3.06%)
Sep 29, 2016
9.000
9.060
8.570
8.810
248,138
-0.24(-2.65%)
Sep 28, 2016
8.920
9.070
8.820
9.050
57,130
+0.08(+0.89%)
Sep 27, 2016
8.980
9.020
8.920
8.970
20,867
-0.05(-0.55%)
Sep 26, 2016
9.080
9.140
8.940
9.020
72,064
-0.12(-1.31%)
Sep 23, 2016
8.955
9.200
8.910
9.140
100,048
+0.13(+1.44%)
Sep 22, 2016
9.160
9.160
8.940
9.010
77,579
-0.18(-1.96%)
Sep 21, 2016
9.030
9.200
8.953
9.190
59,775
+0.13(+1.43%)
Sep 20, 2016
9.050
9.080
8.990
9.060
143,002
-0.04(-0.44%)
Sep 19, 2016
8.900
9.100
8.790
9.100
54,748
+0.16(+1.79%)
Sep 16, 2016
9.280
9.380
8.940
8.940
198,834
-0.39(-4.18%)
Sep 15, 2016
9.310
9.400
9.270
9.330
35,726
+0.09(+0.97%)
Sep 14, 2016
8.990
9.410
8.990
9.240
64,010
+0.17(+1.87%)
Sep 13, 2016
9.000
9.150
8.840
9.070
150,715
-0.03(-0.33%)
Sep 12, 2016
8.740
9.370
8.740
9.100
32,020
+0.28(+3.17%)
Sep 09, 2016
8.880
9.110
8.770
8.820
58,625
-0.21(-2.33%)
Sep 08, 2016
9.080
9.210
8.880
9.030
53,497
+0.01(+0.11%)
Sep 07, 2016
9.790
9.790
8.940
9.020
88,953
-0.73(-7.49%)
Sep 06, 2016
9.700
9.850
9.600
9.750
169,964
+0.15(+1.56%)
Sep 02, 2016
8.780
9.600
9.600
9.600
125,600
+0.92(+10.60%)
Sep 01, 2016
8.730
9.000
8.650
8.680
58,641
-0.05(-0.57%)
Aug 31, 2016
8.670
8.880
8.570
8.730
107,847
+0.28(+3.31%)
Aug 30, 2016
8.570
8.670
8.380
8.450
31,014
-0.11(-1.29%)
Aug 29, 2016
8.440
8.670
8.350
8.560
62,154
+0.21(+2.51%)
Aug 26, 2016
8.070
8.550
8.070
8.350
60,386
+0.19(+2.33%)
Aug 25, 2016
8.330
8.430
8.150
8.160
30,414
-0.19(-2.28%)
Aug 24, 2016
8.500
8.500
8.240
8.350
30,460
+0.09(+1.09%)
Aug 23, 2016
8.100
8.390
8.090
8.260
34,742
+0.11(+1.35%)
Aug 22, 2016
8.250
8.270
8.130
8.150
15,952
-0.15(-1.81%)
Aug 19, 2016
8.320
8.480
8.250
8.300
9,545
-0.03(-0.36%)
Aug 18, 2016
8.372
8.400
8.230
8.330
19,413
-0.05(-0.60%)
Aug 17, 2016
8.400
8.460
8.330
8.380
14,466
-0.02(-0.24%)
Aug 16, 2016
8.800
8.800
8.400
8.400
20,147
-0.36(-4.11%)
Aug 15, 2016
8.680
8.860
8.570
8.760
17,626
+0.19(+2.22%)
Aug 12, 2016
8.534
8.610
8.510
8.570
9,461
+0.00(+0.00%)
Aug 11, 2016
8.540
8.590
8.518
8.570
12,224
+0.02(+0.23%)
Aug 10, 2016
8.720
8.810
8.510
8.550
12,855
-0.11(-1.27%)
Aug 09, 2016
8.770
8.840
8.601
8.660
13,096
-0.11(-1.25%)
Aug 08, 2016
8.650
8.840
8.649
8.770
36,071
+0.17(+1.98%)
Aug 05, 2016
8.520
8.630
8.520
8.600
14,979
+0.06(+0.70%)
Aug 04, 2016
8.450
8.580
8.360
8.540
15,467
+0.06(+0.71%)
Aug 03, 2016
8.449
8.510
8.400
8.480
74,694
+0.05(+0.59%)
Aug 02, 2016
8.530
8.530
8.400
8.430
6,911
+0.01(+0.12%)
Aug 01, 2016
8.490
8.570
8.270
8.420
109,611
-0.08(-0.94%)
Jul 29, 2016
8.530
8.540
8.419
8.500
16,169
+0.01(+0.12%)
Jul 28, 2016
8.550
8.650
8.450
8.490
36,927
-0.13(-1.51%)
Jul 27, 2016
8.580
8.630
8.480
8.620
10,409
+0.05(+0.58%)
Jul 26, 2016
8.340
8.580
8.245
8.570
15,931
+0.20(+2.39%)
Jul 25, 2016
8.640
8.650
8.320
8.370
20,802
-0.23(-2.67%)
Jul 22, 2016
8.520
8.670
8.520
8.600
54,752
+0.08(+0.94%)
Jul 21, 2016
8.415
8.610
8.350
8.520
25,058
+0.12(+1.43%)
Jul 20, 2016
8.610
8.630
8.311
8.400
53,935
-0.22(-2.55%)
Jul 19, 2016
8.390
8.620
8.380
8.620
48,645
+0.15(+1.77%)
Jul 18, 2016
8.560
8.650
8.320
8.470
35,725
-0.09(-1.05%)
Jul 15, 2016
8.540
8.630
8.480
8.560
13,926
+0.05(+0.59%)
Jul 14, 2016
8.610
8.620
8.340
8.510
58,078
+0.02(+0.24%)
Jul 13, 2016
8.500
8.640
8.400
8.490
24,449
-0.02(-0.24%)
Jul 12, 2016
8.220
8.600
8.190
8.510
236,535
+0.33(+4.03%)
Jul 11, 2016
8.210
8.220
8.090
8.180
37,859
+0.03(+0.37%)
Jul 08, 2016
8.110
8.210
8.030
8.150
24,278
+0.12(+1.49%)
Jul 07, 2016
8.090
8.140
8.030
8.030
9,400
+0.01(+0.12%)
Jul 06, 2016
8.000
8.090
7.971
8.020
7,699
+0.03(+0.38%)
Jul 05, 2016
8.030
8.130
7.810
7.990
20,156
-0.12(-1.48%)
Jul 01, 2016
8.150
8.110
8.110
8.110
26,400
-0.08(-0.98%)
Jun 30, 2016
8.070
8.210
8.041
8.190
55,185
+0.08(+0.99%)
Jun 29, 2016
8.070
8.150
7.890
8.110
29,894
+0.12(+1.50%)
Jun 28, 2016
7.850
8.080
7.740
7.990
40,833
+0.23(+2.96%)
Jun 27, 2016
7.890
7.890
7.671
7.760
39,759
-0.29(-3.60%)
Jun 24, 2016
7.950
8.050
7.855
8.050
48,775
-0.05(-0.62%)
Jun 23, 2016
8.000
8.200
7.995
8.100
25,727
+0.05(+0.62%)
Jun 22, 2016
8.090
8.200
7.990
8.050
33,110
-0.02(-0.25%)
Jun 21, 2016
7.970
8.080
7.970
8.070
35,327
+0.10(+1.25%)
Jun 20, 2016
7.850
8.060
7.810
7.970
48,211
+0.13(+1.66%)
Jun 17, 2016
7.820
8.000
7.800
7.840
40,471
-0.06(-0.76%)
Jun 16, 2016
7.750
7.960
7.715
7.900
68,922
-0.01(-0.13%)
Jun 15, 2016
8.000
8.080
7.890
7.910
28,988
-0.08(-1.00%)
Jun 14, 2016
8.040
8.080
7.880
7.990
16,048
+0.01(+0.13%)
Jun 13, 2016
8.060
8.160
7.890
7.980
13,703
-0.01(-0.13%)
Jun 10, 2016
8.060
8.170
7.880
7.990
20,354
-0.11(-1.36%)
Jun 09, 2016
8.290
8.290
8.030
8.100
38,540
-0.18(-2.17%)
Jun 08, 2016
8.300
8.380
8.040
8.280
31,913
+0.07(+0.85%)
Jun 07, 2016
8.400
8.490
7.860
8.210
129,317
-0.17(-2.03%)
Jun 06, 2016
7.870
8.380
7.830
8.380
90,717
+0.57(+7.30%)
Jun 03, 2016
7.600
7.850
7.441
7.810
46,760
+0.21(+2.76%)
Jun 02, 2016
7.400
7.600
7.325
7.600
82,889
+0.20(+2.70%)
Jun 01, 2016
6.930
7.500
6.840
7.400
90,714
+0.50(+7.25%)
May 31, 2016
6.870
6.950
6.670
6.900
48,990
+0.09(+1.32%)
May 27, 2016
6.860
6.810
6.810
6.810
21,600
-0.04(-0.58%)
May 26, 2016
6.850
6.870
6.670
6.850
12,413
+0.05(+0.74%)
May 25, 2016
6.870
6.950
6.670
6.800
32,093
+0.00(+0.00%)
May 24, 2016
6.760
6.950
6.740
6.800
30,884
+0.12(+1.80%)
May 23, 2016
6.670
6.800
6.530
6.680
16,986
+0.05(+0.75%)
May 20, 2016
6.700
6.740
6.590
6.630
10,884
+0.02(+0.30%)
May 19, 2016
6.640
6.790
6.590
6.610
23,168
-0.02(-0.30%)
May 18, 2016
6.610
6.760
6.580
6.630
20,194
+0.06(+0.91%)
May 17, 2016
6.590
6.650
6.510
6.570
14,856
+0.00(+0.00%)
May 16, 2016
6.550
6.620
6.480
6.570
17,491
+0.07(+1.08%)
May 13, 2016
6.490
6.660
6.480
6.500
17,574
+0.05(+0.78%)
May 12, 2016
6.590
6.630
6.450
6.450
35,636
-0.07(-1.07%)
May 11, 2016
6.590
6.700
6.520
6.520
29,485
-0.09(-1.36%)
May 10, 2016
6.350
6.670
6.350
6.610
35,836
+0.16(+2.48%)
May 09, 2016
6.520
6.550
6.390
6.450
17,670
+0.00(+0.00%)
May 06, 2016
6.250
6.450
6.220
6.450
37,280
+0.18(+2.87%)
May 05, 2016
6.870
6.990
6.250
6.270
119,128
-0.55(-8.06%)
May 04, 2016
6.830
6.870
6.740
6.820
37,745
+0.02(+0.29%)
May 03, 2016
6.890
6.970
6.700
6.800
136,284
-0.01(-0.15%)
May 02, 2016
7.050
7.120
6.630
6.810
38,510
-0.25(-3.54%)
Apr 29, 2016
7.080
7.130
7.030
7.060
29,425
-0.07(-0.98%)
Apr 28, 2016
7.130
7.290
7.110
7.130
102,285
+0.01(+0.14%)
Apr 27, 2016
7.100
7.180
7.080
7.120
38,434
+0.01(+0.14%)
Apr 26, 2016
7.020
7.160
6.990
7.110
177,240
+0.05(+0.71%)
Apr 25, 2016
7.010
7.140
6.960
7.060
29,817
+0.01(+0.14%)
Apr 22, 2016
7.240
7.240
7.000
7.050
53,579
-0.14(-1.95%)
Apr 21, 2016
7.190
7.280
7.070
7.190
53,124
+0.09(+1.27%)
Apr 20, 2016
7.210
7.300
7.100
7.100
38,177
-0.10(-1.39%)
Apr 19, 2016
7.080
7.270
6.930
7.200
153,076
+0.15(+2.13%)
Apr 18, 2016
6.800
7.120
6.800
7.050
135,174
+0.27(+3.98%)
Apr 15, 2016
6.600
6.920
6.600
6.780
133,421
+0.17(+2.57%)
Apr 14, 2016
6.250
6.830
6.250
6.610
249,970
+0.39(+6.27%)
Apr 13, 2016
6.130
6.250
6.060
6.220
36,464
+0.17(+2.81%)
Apr 12, 2016
6.090
6.112
6.027
6.050
35,348
-0.05(-0.82%)
Apr 11, 2016
6.150
6.150
6.070
6.100
11,657
-0.02(-0.33%)
Apr 08, 2016
6.140
6.140
6.030
6.120
18,318
+0.04(+0.66%)
Apr 07, 2016
6.020
6.110
5.970
6.080
15,499
+0.09(+1.50%)
Apr 06, 2016
6.020
6.110
5.950
5.990
28,562
+0.01(+0.17%)
Apr 05, 2016
5.950
5.990
5.880
5.980
42,679
+0.01(+0.17%)
Apr 04, 2016
5.910
6.100
5.910
5.970
44,912
+0.02(+0.34%)
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.