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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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, 2014
23.74
24.90
23.69
24.84
1,523,386
+1.17(+4.94%)
Mar 28, 2014
23.58
24.39
23.27
23.67
923,586
+0.15(+0.62%)
Mar 27, 2014
23.56
23.56
22.61
23.53
2,043,284
-0.15(-0.65%)
Mar 26, 2014
25.69
25.76
23.56
23.68
3,067,440
-1.88(-7.34%)
Mar 25, 2014
25.93
26.19
24.87
25.56
1,325,765
-0.29(-1.13%)
Mar 24, 2014
26.67
26.69
25.46
25.85
1,015,942
-0.67(-2.53%)
Mar 21, 2014
27.22
27.26
26.41
26.52
1,778,083
-0.48(-1.78%)
Mar 20, 2014
26.67
27.21
26.49
27.00
955,337
+0.21(+0.80%)
Mar 19, 2014
26.52
27.09
26.28
26.79
1,654,403
+0.21(+0.78%)
Mar 18, 2014
26.08
26.60
25.73
26.58
1,199,003
+0.46(+1.75%)
Mar 17, 2014
26.79
26.82
25.81
26.12
1,640,158
-0.49(-1.84%)
Mar 14, 2014
25.56
26.76
25.50
26.61
1,804,721
+1.02(+4.00%)
Mar 13, 2014
25.65
27.51
24.80
25.59
2,922,751
+0.07(+0.27%)
Mar 12, 2014
25.50
25.99
25.10
25.52
980,141
-0.11(-0.44%)
Mar 11, 2014
25.80
26.31
25.13
25.63
1,184,758
-0.15(-0.56%)
Mar 10, 2014
25.24
25.86
24.69
25.78
1,385,372
+0.39(+1.52%)
Mar 07, 2014
25.69
27.33
25.03
25.39
5,591,947
-0.14(-0.54%)
Mar 06, 2014
23.24
25.70
23.05
25.53
3,954,747
+2.31(+9.96%)
Mar 05, 2014
22.39
23.50
22.17
23.22
1,933,270
+0.74(+3.28%)
Mar 04, 2014
20.03
22.69
20.00
22.48
3,261,494
+2.60(+13.10%)
Mar 03, 2014
19.52
20.04
19.36
19.88
919,145
+0.24(+1.22%)
Feb 28, 2014
19.58
20.36
19.43
19.64
2,036,835
+0.15(+0.79%)
Feb 27, 2014
19.69
20.12
19.15
19.48
1,523,528
-0.19(-0.96%)
Feb 26, 2014
20.28
20.32
19.63
19.67
941,420
-0.64(-3.16%)
Feb 25, 2014
20.56
20.84
20.18
20.31
736,836
-0.24(-1.17%)
Feb 24, 2014
21.19
21.36
20.55
20.55
1,043,614
-0.58(-2.76%)
Feb 21, 2014
21.20
21.24
20.42
21.14
1,266,345
-0.06(-0.28%)
Feb 20, 2014
19.27
21.38
18.76
21.20
1,789,163
+1.49(+7.57%)
Feb 19, 2014
19.85
20.01
19.46
19.70
1,005,731
-0.21(-1.03%)
Feb 18, 2014
20.13
21.15
19.35
19.91
3,191,326
-0.22(-1.11%)
Feb 14, 2014
19.70
20.13
20.13
20.13
998,560
+0.51(+2.62%)
Feb 13, 2014
19.45
19.75
19.25
19.62
454,164
+0.11(+0.57%)
Feb 12, 2014
19.58
19.64
19.29
19.51
355,954
-0.09(-0.44%)
Feb 11, 2014
19.16
19.66
18.88
19.59
594,794
+0.47(+2.46%)
Feb 10, 2014
19.77
19.77
18.88
19.12
865,143
-0.70(-3.54%)
Feb 07, 2014
19.46
19.90
19.11
19.82
894,214
+0.38(+1.94%)
Feb 06, 2014
19.64
19.88
19.23
19.45
496,657
-0.14(-0.70%)
Feb 05, 2014
19.48
20.06
18.66
19.58
1,490,129
-0.11(-0.57%)
Feb 04, 2014
20.66
21.15
19.57
19.70
1,834,114
-0.93(-4.49%)
Feb 03, 2014
20.82
20.92
19.42
20.62
2,470,866
-0.10(-0.50%)
Jan 31, 2014
19.66
21.26
19.45
20.72
2,177,531
+0.83(+4.18%)
Jan 30, 2014
18.93
20.46
18.85
19.89
2,000,712
+1.53(+8.35%)
Jan 29, 2014
18.71
18.75
18.24
18.36
895,185
-0.45(-2.41%)
Jan 28, 2014
18.27
18.82
18.09
18.81
1,042,552
+0.47(+2.57%)
Jan 27, 2014
17.85
18.83
17.66
18.34
1,856,346
+0.49(+2.74%)
Jan 24, 2014
17.69
18.03
17.43
17.85
901,775
+0.08(+0.43%)
Jan 23, 2014
17.85
17.91
17.10
17.78
1,059,139
+0.32(+1.82%)
Jan 22, 2014
16.85
17.54
16.78
17.46
1,183,452
+0.66(+3.93%)
Jan 21, 2014
16.78
17.02
16.35
16.80
775,836
+0.05(+0.31%)
Jan 17, 2014
16.29
16.75
16.75
16.75
1,833,710
+0.47(+2.89%)
Jan 16, 2014
15.62
16.30
15.47
16.28
1,010,307
+0.56(+3.54%)
Jan 15, 2014
14.99
15.94
14.99
15.72
1,733,677
+0.73(+4.86%)
Jan 14, 2014
14.45
15.17
14.34
14.99
1,359,739
+0.54(+3.73%)
Jan 13, 2014
14.78
14.78
14.35
14.45
661,319
-0.14(-0.94%)
Jan 10, 2014
14.25
14.75
13.90
14.59
934,977
+0.31(+2.16%)
Jan 09, 2014
14.48
14.48
13.88
14.28
623,916
+0.39(+2.77%)
Jan 08, 2014
13.60
13.96
13.32
13.90
884,444
+0.34(+2.53%)
Jan 07, 2014
13.33
13.61
13.25
13.55
456,976
+0.29(+2.20%)
Jan 06, 2014
13.62
13.62
13.12
13.26
401,002
-0.36(-2.64%)
Jan 03, 2014
13.71
13.96
13.55
13.62
355,595
-0.09(-0.69%)
Jan 02, 2014
14.18
14.18
13.67
13.72
391,894
-0.49(-3.44%)
Dec 31, 2013
14.18
14.20
14.20
14.20
314,450
-0.01(-0.06%)
Dec 30, 2013
13.66
14.36
13.66
14.21
451,210
+0.44(+3.17%)
Dec 27, 2013
13.92
13.92
13.56
13.78
207,610
-0.09(-0.68%)
Dec 26, 2013
13.65
13.99
13.59
13.87
324,686
+0.31(+2.27%)
Dec 24, 2013
13.59
13.80
13.50
13.56
204,364
+0.06(+0.44%)
Dec 23, 2013
13.20
13.61
13.17
13.50
300,693
+0.31(+2.34%)
Dec 20, 2013
12.94
13.21
12.93
13.19
539,562
+0.29(+2.26%)
Dec 19, 2013
12.86
12.98
12.79
12.90
261,971
-0.04(-0.33%)
Dec 18, 2013
12.84
13.02
12.83
12.95
341,752
+0.10(+0.80%)
Dec 17, 2013
12.25
12.90
12.19
12.84
627,378
+0.57(+4.61%)
Dec 16, 2013
12.26
12.44
12.17
12.28
231,145
+0.02(+0.14%)
Dec 13, 2013
12.26
12.36
12.24
12.26
121,756
+0.01(+0.07%)
Dec 12, 2013
12.17
12.30
11.97
12.25
178,555
+0.11(+0.92%)
Dec 11, 2013
12.38
12.52
12.03
12.14
282,728
-0.25(-2.01%)
Dec 10, 2013
12.16
12.41
12.11
12.39
295,250
+0.25(+2.10%)
Dec 09, 2013
12.22
12.32
11.94
12.13
230,383
-0.14(-1.18%)
Dec 06, 2013
12.44
12.45
12.16
12.28
178,821
-0.03(-0.28%)
Dec 05, 2013
12.16
12.41
12.04
12.31
225,447
+0.11(+0.91%)
Dec 04, 2013
12.33
12.56
12.03
12.20
172,807
-0.19(-1.51%)
Dec 03, 2013
12.20
12.46
12.18
12.39
241,914
+0.16(+1.32%)
Dec 02, 2013
13.00
13.14
12.12
12.23
577,158
-0.78(-6.01%)
Nov 29, 2013
12.85
13.09
12.66
13.01
249,815
+0.16(+1.26%)
Nov 27, 2013
12.53
12.87
12.51
12.85
313,704
+0.29(+2.30%)
Nov 26, 2013
12.42
12.62
12.41
12.56
157,992
+0.12(+0.96%)
Nov 25, 2013
12.26
12.62
12.22
12.44
265,359
+0.19(+1.53%)
Nov 22, 2013
12.24
12.30
12.12
12.25
154,636
+0.03(+0.21%)
Nov 21, 2013
12.11
12.23
11.98
12.23
208,122
+0.16(+1.34%)
Nov 20, 2013
11.43
12.09
11.36
12.07
639,522
+0.65(+5.73%)
Nov 19, 2013
11.58
11.73
11.35
11.41
169,359
-0.14(-1.25%)
Nov 18, 2013
11.39
11.68
11.34
11.56
202,036
+0.24(+2.10%)
Nov 15, 2013
11.20
11.36
11.18
11.32
135,534
+0.10(+0.91%)
Nov 14, 2013
11.26
11.27
11.12
11.22
101,100
-0.01(-0.08%)
Nov 13, 2013
11.03
11.24
11.03
11.22
128,280
+0.14(+1.23%)
Nov 12, 2013
11.10
11.15
11.00
11.09
134,564
-0.07(-0.61%)
Nov 11, 2013
11.01
11.17
10.94
11.16
151,399
+0.16(+1.47%)
Nov 08, 2013
10.78
11.16
10.77
10.99
260,695
+0.27(+2.54%)
Nov 07, 2013
10.82
10.85
10.68
10.72
172,005
-0.08(-0.79%)
Nov 06, 2013
11.08
11.08
10.75
10.81
289,417
-0.20(-1.78%)
Nov 05, 2013
10.99
11.08
10.76
11.00
224,918
-0.01(-0.08%)
Nov 04, 2013
11.23
11.27
10.96
11.01
267,474
-0.25(-2.26%)
Nov 01, 2013
10.97
11.31
10.78
11.27
516,150
+0.26(+2.39%)
Oct 31, 2013
10.20
11.16
10.09
11.00
876,875
+0.94(+9.38%)
Oct 30, 2013
10.26
10.27
9.984
10.06
162,948
-0.18(-1.74%)
Oct 29, 2013
10.07
10.24
10.07
10.24
129,575
+0.17(+1.69%)
Oct 28, 2013
10.11
10.13
10.03
10.07
98,885
-0.05(-0.50%)
Oct 25, 2013
10.10
10.15
10.00
10.12
99,095
+0.05(+0.51%)
Oct 24, 2013
9.899
10.11
9.865
10.07
106,426
+0.15(+1.54%)
Oct 23, 2013
9.763
9.975
9.737
9.916
130,095
+0.11(+1.13%)
Oct 22, 2013
9.720
9.882
9.720
9.805
93,704
+0.10(+1.05%)
Oct 21, 2013
9.780
9.814
9.695
9.703
86,943
-0.09(-0.95%)
Oct 18, 2013
9.839
9.882
9.712
9.797
117,176
+0.00(+0.00%)
Oct 17, 2013
9.542
9.814
9.542
9.797
209,013
+0.25(+2.58%)
Oct 16, 2013
9.406
9.559
9.406
9.550
146,538
+0.15(+1.63%)
Oct 15, 2013
9.406
9.440
9.338
9.397
84,701
-0.05(-0.54%)
Oct 14, 2013
9.347
9.474
9.168
9.448
117,228
+0.03(+0.27%)
Oct 11, 2013
9.313
9.474
9.253
9.423
179,002
+0.16(+1.74%)
Oct 10, 2013
9.262
9.279
9.202
9.262
285,683
+0.08(+0.93%)
Oct 09, 2013
9.160
9.202
9.075
9.177
181,720
+0.02(+0.19%)
Oct 08, 2013
9.236
9.279
9.126
9.160
276,509
-0.09(-1.01%)
Oct 07, 2013
9.185
9.287
9.185
9.253
169,532
-0.02(-0.18%)
Oct 04, 2013
9.219
9.304
9.194
9.270
169,163
+0.03(+0.28%)
Oct 03, 2013
9.245
9.313
9.194
9.245
314,598
-0.04(-0.46%)
Oct 02, 2013
9.083
9.338
9.083
9.287
440,281
+0.14(+1.49%)
Oct 01, 2013
8.684
9.160
8.624
9.151
346,182
+0.51(+5.90%)
Sep 30, 2013
8.463
8.667
8.437
8.641
143,749
+0.08(+0.99%)
Sep 27, 2013
8.531
8.667
8.505
8.556
181,957
-0.04(-0.49%)
Sep 26, 2013
8.556
8.633
8.522
8.599
120,332
+0.06(+0.70%)
Sep 25, 2013
8.437
8.607
8.437
8.539
121,042
+0.08(+0.90%)
Sep 24, 2013
8.361
8.497
8.310
8.463
148,229
+0.08(+1.01%)
Sep 23, 2013
8.208
8.403
8.174
8.378
301,133
+0.14(+1.65%)
Sep 20, 2013
8.284
8.378
8.233
8.242
235,185
-0.04(-0.51%)
Sep 19, 2013
8.327
8.335
8.233
8.284
97,382
-0.05(-0.61%)
Sep 18, 2013
8.369
8.385
8.267
8.335
106,242
-0.02(-0.20%)
Sep 17, 2013
8.318
8.429
8.293
8.352
143,144
+0.03(+0.41%)
Sep 16, 2013
8.539
8.633
8.267
8.318
359,368
-0.31(-3.64%)
Sep 13, 2013
8.650
8.658
8.556
8.633
58,931
+0.02(+0.20%)
Sep 12, 2013
8.607
8.675
8.556
8.616
57,362
-0.02(-0.20%)
Sep 11, 2013
8.752
8.752
8.607
8.633
75,701
-0.08(-0.97%)
Sep 10, 2013
8.651
8.726
8.575
8.718
214,476
+0.10(+1.17%)
Sep 09, 2013
8.567
8.651
8.516
8.617
90,590
+0.05(+0.59%)
Sep 06, 2013
8.609
8.642
8.399
8.567
144,713
-0.03(-0.39%)
Sep 05, 2013
8.592
8.651
8.533
8.600
121,926
+0.03(+0.39%)
Sep 04, 2013
8.466
8.617
8.331
8.567
283,473
+0.25(+3.03%)
Sep 03, 2013
8.273
8.382
8.197
8.315
174,366
+0.11(+1.33%)
Aug 30, 2013
8.231
8.247
8.105
8.205
138,420
-0.05(-0.61%)
Aug 29, 2013
8.231
8.331
8.205
8.256
56,499
+0.04(+0.51%)
Aug 28, 2013
8.231
8.323
8.189
8.214
95,388
-0.04(-0.51%)
Aug 27, 2013
8.373
8.373
8.256
8.256
160,456
-0.18(-2.09%)
Aug 26, 2013
8.491
8.558
8.415
8.432
92,960
-0.03(-0.40%)
Aug 23, 2013
8.441
8.491
8.399
8.466
89,850
+0.02(+0.20%)
Aug 22, 2013
8.382
8.466
8.382
8.449
72,175
+0.12(+1.41%)
Aug 21, 2013
8.348
8.399
8.315
8.331
89,042
-0.08(-0.90%)
Aug 20, 2013
8.298
8.424
8.289
8.407
134,238
+0.09(+1.11%)
Aug 19, 2013
8.315
8.403
8.282
8.315
138,138
-0.01(-0.10%)
Aug 16, 2013
8.399
8.441
8.323
8.323
141,214
-0.08(-0.90%)
Aug 15, 2013
8.466
8.499
8.399
8.399
187,039
-0.13(-1.48%)
Aug 14, 2013
8.567
8.617
8.499
8.525
155,579
-0.08(-0.88%)
Aug 13, 2013
8.659
8.684
8.567
8.600
66,925
-0.03(-0.29%)
Aug 12, 2013
8.525
8.634
8.499
8.625
109,929
+0.06(+0.69%)
Aug 09, 2013
8.550
8.684
8.483
8.567
229,659
-0.08(-0.87%)
Aug 08, 2013
8.693
8.760
8.508
8.642
232,840
-0.03(-0.29%)
Aug 07, 2013
8.684
8.760
8.651
8.667
163,382
-0.06(-0.67%)
Aug 06, 2013
8.785
8.793
8.651
8.726
121,676
-0.06(-0.67%)
Aug 05, 2013
8.701
8.785
8.667
8.785
208,475
+0.05(+0.58%)
Aug 02, 2013
8.617
8.743
8.609
8.735
247,333
+0.06(+0.68%)
Aug 01, 2013
8.936
8.986
8.567
8.676
593,875
-0.26(-2.91%)
Jul 31, 2013
9.028
9.104
8.894
8.936
167,718
-0.05(-0.56%)
Jul 30, 2013
9.045
9.079
8.919
8.986
112,636
-0.06(-0.65%)
Jul 29, 2013
9.070
9.163
8.961
9.045
85,103
-0.06(-0.65%)
Jul 26, 2013
9.054
9.138
8.986
9.104
78,471
-0.03(-0.28%)
Jul 25, 2013
9.037
9.154
8.995
9.129
134,815
+0.06(+0.65%)
Jul 24, 2013
9.289
9.289
9.041
9.070
158,568
-0.18(-1.91%)
Jul 23, 2013
9.289
9.339
9.196
9.247
115,386
-0.04(-0.45%)
Jul 22, 2013
9.331
9.373
9.238
9.289
118,369
-0.08(-0.90%)
Jul 19, 2013
9.406
9.406
9.356
9.373
127,495
-0.03(-0.36%)
Jul 18, 2013
9.390
9.474
9.364
9.406
71,146
+0.05(+0.54%)
Jul 17, 2013
9.474
9.516
9.314
9.356
79,264
-0.06(-0.62%)
Jul 16, 2013
9.390
9.474
9.297
9.415
226,249
+0.04(+0.45%)
Jul 15, 2013
9.297
9.373
9.180
9.373
183,735
+0.13(+1.36%)
Jul 12, 2013
9.121
9.272
9.085
9.247
141,579
+0.12(+1.29%)
Jul 11, 2013
9.028
9.138
8.970
9.129
270,550
+0.18(+2.07%)
Jul 10, 2013
8.911
8.970
8.819
8.944
136,972
+0.02(+0.19%)
Jul 09, 2013
8.970
8.961
8.911
8.928
112,822
-0.03(-0.37%)
Jul 08, 2013
8.944
9.020
8.894
8.961
144,539
+0.05(+0.57%)
Jul 05, 2013
8.819
8.911
8.709
8.911
185,248
+0.12(+1.34%)
Jul 03, 2013
8.575
8.802
8.575
8.793
119,218
+0.13(+1.45%)
Jul 02, 2013
8.676
8.793
8.575
8.667
152,321
-0.01(-0.10%)
Jul 01, 2013
8.634
8.760
8.575
8.676
239,272
+0.02(+0.19%)
Jun 28, 2013
8.373
8.676
8.365
8.659
1,121,610
+0.29(+3.51%)
Jun 27, 2013
8.239
8.373
8.205
8.365
120,504
+0.15(+1.84%)
Jun 26, 2013
8.399
8.399
8.189
8.214
152,514
-0.12(-1.41%)
Jun 25, 2013
8.315
8.357
8.205
8.331
126,150
+0.11(+1.33%)
Jun 24, 2013
8.231
8.273
8.105
8.222
106,714
-0.04(-0.51%)
Jun 21, 2013
8.281
8.432
8.231
8.264
211,278
-0.02(-0.20%)
Jun 20, 2013
8.298
8.415
8.214
8.281
672,692
-0.10(-1.20%)
Jun 19, 2013
8.424
8.483
8.357
8.382
78,391
-0.07(-0.80%)
Jun 18, 2013
8.382
8.466
8.357
8.449
129,742
+0.10(+1.21%)
Jun 17, 2013
8.382
8.441
8.309
8.348
128,594
+0.03(+0.30%)
Jun 14, 2013
8.315
8.340
8.273
8.323
109,567
-0.03(-0.30%)
Jun 13, 2013
8.113
8.357
8.096
8.348
200,614
+0.18(+2.26%)
Jun 12, 2013
8.197
8.289
8.121
8.163
170,635
+0.04(+0.52%)
Jun 11, 2013
8.204
8.221
8.038
8.121
190,906
-0.12(-1.41%)
Jun 10, 2013
8.188
8.287
8.121
8.238
197,028
+0.08(+1.02%)
Jun 07, 2013
8.063
8.180
8.005
8.155
160,534
+0.16(+1.97%)
Jun 06, 2013
8.022
8.059
7.922
7.997
129,495
+0.00(+0.00%)
Jun 05, 2013
8.155
8.188
7.997
7.997
124,942
-0.14(-1.73%)
Jun 04, 2013
8.155
8.172
8.022
8.138
162,132
-0.02(-0.20%)
Jun 03, 2013
8.088
8.155
7.922
8.155
385,404
+0.07(+0.92%)
May 31, 2013
8.005
8.155
7.997
8.080
205,147
+0.06(+0.72%)
May 30, 2013
7.897
8.030
7.897
8.022
194,040
+0.12(+1.58%)
May 29, 2013
7.848
7.980
7.794
7.897
230,011
+0.03(+0.42%)
May 28, 2013
7.748
7.881
7.723
7.864
265,575
+0.17(+2.16%)
May 24, 2013
7.582
7.715
7.491
7.698
170,925
+0.10(+1.31%)
May 23, 2013
7.466
7.607
7.466
7.599
94,947
+0.10(+1.33%)
May 22, 2013
7.582
7.632
7.433
7.499
178,951
-0.10(-1.31%)
May 21, 2013
7.624
7.665
7.550
7.599
124,002
-0.05(-0.65%)
May 20, 2013
7.632
7.649
7.557
7.649
154,707
-0.02(-0.32%)
May 17, 2013
7.615
7.673
7.524
7.673
163,019
+0.07(+0.87%)
May 16, 2013
7.557
7.632
7.508
7.607
146,451
+0.01(+0.11%)
May 15, 2013
7.732
7.765
7.566
7.599
266,602
-0.10(-1.29%)
May 13, 2013
7.756
7.756
7.632
7.698
158,729
-0.09(-1.17%)
May 10, 2013
7.673
7.831
7.665
7.790
144,777
+0.08(+1.08%)
May 09, 2013
7.682
7.715
7.657
7.707
80,279
-0.01(-0.11%)
May 08, 2013
7.665
7.715
7.615
7.715
157,689
+0.06(+0.76%)
May 07, 2013
7.615
7.665
7.582
7.657
215,672
+0.06(+0.76%)
May 06, 2013
7.682
7.682
7.566
7.599
188,595
-0.12(-1.51%)
May 03, 2013
7.657
7.790
7.566
7.715
271,349
+0.15(+1.97%)
May 02, 2013
7.466
7.665
7.416
7.566
178,105
+0.10(+1.33%)
May 01, 2013
7.566
7.591
7.441
7.466
153,638
-0.15(-1.96%)
Apr 30, 2013
7.549
7.632
7.549
7.615
111,559
+0.02(+0.33%)
Apr 29, 2013
7.615
7.615
7.499
7.591
86,870
-0.02(-0.22%)
Apr 26, 2013
7.632
7.632
7.591
7.607
81,644
+0.02(+0.22%)
Apr 25, 2013
7.541
7.657
7.474
7.591
135,926
+0.05(+0.66%)
Apr 24, 2013
7.449
7.574
7.445
7.541
146,872
+0.07(+0.89%)
Apr 23, 2013
7.342
7.474
7.300
7.474
157,122
+0.17(+2.39%)
Apr 22, 2013
7.209
7.275
7.101
7.300
161,739
+0.11(+1.50%)
Apr 19, 2013
7.242
7.242
7.143
7.192
154,566
-0.01(-0.12%)
Apr 18, 2013
7.300
7.360
7.176
7.201
157,164
-0.11(-1.48%)
Apr 17, 2013
7.300
7.367
7.201
7.308
194,181
-0.02(-0.34%)
Apr 16, 2013
7.275
7.358
7.226
7.333
142,691
+0.08(+1.14%)
Apr 15, 2013
7.491
7.491
7.242
7.250
158,034
-0.30(-3.96%)
Apr 12, 2013
7.549
7.599
7.458
7.549
124,994
+0.00(+0.00%)
Apr 11, 2013
7.433
7.591
7.396
7.549
203,107
+0.12(+1.56%)
Apr 10, 2013
7.267
7.449
7.267
7.433
165,671
+0.15(+2.05%)
Apr 09, 2013
7.350
7.350
7.275
7.284
87,372
-0.04(-0.57%)
Apr 08, 2013
7.284
7.333
7.267
7.325
96,473
+0.05(+0.68%)
Apr 05, 2013
7.275
7.342
7.259
7.275
89,270
-0.12(-1.57%)
Apr 04, 2013
7.367
7.400
7.317
7.391
235,139
+0.05(+0.68%)
Apr 03, 2013
7.267
7.358
7.242
7.342
203,380
+0.07(+0.91%)
Apr 02, 2013
7.284
7.325
7.234
7.275
157,196
+0.02(+0.23%)
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.