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
Genocea Biosciences
(NQ:
GNCA
)
0.0510
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 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 (%)
Dec 31, 2015
5.290
5.270
5.270
5.270
164,400
-0.03(-0.57%)
Dec 30, 2015
5.470
5.600
5.290
5.300
225,515
-0.22(-3.99%)
Dec 29, 2015
5.840
5.850
5.400
5.520
208,211
-0.26(-4.50%)
Dec 28, 2015
6.160
6.370
5.720
5.780
203,213
-0.39(-6.32%)
Dec 24, 2015
6.400
6.170
6.170
6.170
45,100
-0.22(-3.44%)
Dec 23, 2015
5.990
6.540
5.890
6.390
315,284
+0.42(+7.04%)
Dec 22, 2015
6.080
6.080
5.730
5.970
147,028
-0.10(-1.65%)
Dec 21, 2015
6.600
6.720
5.960
6.070
201,768
-0.48(-7.33%)
Dec 18, 2015
6.720
7.030
6.510
6.550
155,618
-0.21(-3.11%)
Dec 17, 2015
7.110
7.170
6.680
6.760
297,511
+0.33(+5.13%)
Dec 16, 2015
6.140
6.480
6.120
6.430
129,567
+0.30(+4.89%)
Dec 15, 2015
5.930
6.165
5.750
6.130
102,061
+0.29(+4.97%)
Dec 14, 2015
5.970
6.110
5.631
5.840
100,013
-0.08(-1.35%)
Dec 11, 2015
6.170
6.230
5.895
5.920
114,305
-0.36(-5.73%)
Dec 10, 2015
6.020
6.322
5.990
6.280
95,933
+0.31(+5.19%)
Dec 09, 2015
6.090
6.215
5.930
5.970
106,385
-0.16(-2.61%)
Dec 08, 2015
6.010
6.255
5.890
6.130
131,604
+0.08(+1.32%)
Dec 07, 2015
6.470
6.470
6.010
6.050
105,343
-0.41(-6.35%)
Dec 04, 2015
6.410
6.560
6.300
6.460
137,856
+0.04(+0.62%)
Dec 03, 2015
6.490
6.520
6.250
6.420
140,186
-0.06(-0.93%)
Dec 02, 2015
6.200
6.630
6.070
6.480
187,671
+0.31(+5.02%)
Dec 01, 2015
6.400
6.470
5.800
6.170
207,584
-0.23(-3.59%)
Nov 30, 2015
6.380
6.670
6.170
6.400
185,291
+0.05(+0.79%)
Nov 27, 2015
6.170
6.390
6.090
6.350
60,869
+0.17(+2.75%)
Nov 25, 2015
6.150
6.180
6.180
6.180
180,200
+0.02(+0.32%)
Nov 24, 2015
6.040
6.200
6.020
6.160
61,744
+0.07(+1.15%)
Nov 23, 2015
5.890
6.230
5.710
6.090
116,029
+0.17(+2.87%)
Nov 20, 2015
5.970
6.140
5.890
5.920
148,597
-0.01(-0.17%)
Nov 19, 2015
6.340
6.380
5.900
5.930
186,705
-0.43(-6.76%)
Nov 18, 2015
6.130
6.420
5.840
6.360
249,604
+0.24(+3.92%)
Nov 17, 2015
5.940
6.210
5.780
6.120
348,240
+0.21(+3.55%)
Nov 16, 2015
5.840
5.935
5.700
5.910
139,310
+0.07(+1.20%)
Nov 13, 2015
5.750
6.270
5.720
5.840
162,405
+0.11(+1.92%)
Nov 12, 2015
5.750
5.870
5.650
5.730
257,260
-0.06(-1.04%)
Nov 11, 2015
6.020
6.070
5.730
5.790
243,329
-0.19(-3.18%)
Nov 10, 2015
6.110
6.252
5.680
5.980
332,134
-0.11(-1.81%)
Nov 09, 2015
6.400
6.640
5.965
6.090
280,656
-0.37(-5.73%)
Nov 06, 2015
5.980
6.470
5.800
6.460
472,943
+0.44(+7.31%)
Nov 05, 2015
5.600
6.180
5.540
6.020
586,362
+0.58(+10.66%)
Nov 04, 2015
5.200
5.680
5.160
5.440
417,385
+0.27(+5.22%)
Nov 03, 2015
5.000
5.200
4.920
5.170
327,326
+0.14(+2.78%)
Nov 02, 2015
4.790
5.080
4.790
5.030
197,607
+0.24(+5.01%)
Oct 30, 2015
4.820
4.940
4.720
4.790
299,924
-0.01(-0.21%)
Oct 29, 2015
4.620
4.990
4.590
4.800
516,354
+0.18(+3.90%)
Oct 28, 2015
4.380
4.630
4.310
4.620
457,488
+0.24(+5.48%)
Oct 27, 2015
4.300
4.540
4.290
4.380
313,674
+0.07(+1.62%)
Oct 26, 2015
4.430
4.576
4.273
4.310
261,354
-0.16(-3.58%)
Oct 23, 2015
4.420
4.579
4.360
4.470
227,869
+0.06(+1.36%)
Oct 22, 2015
4.880
5.000
4.270
4.410
528,625
-0.47(-9.63%)
Oct 21, 2015
5.000
5.000
4.850
4.880
461,452
-0.12(-2.40%)
Oct 20, 2015
5.180
5.200
4.990
5.000
563,566
-0.17(-3.29%)
Oct 19, 2015
5.300
5.660
4.750
5.170
2,898,024
-2.06(-28.49%)
Oct 16, 2015
7.480
7.680
7.060
7.230
217,400
-0.24(-3.21%)
Oct 15, 2015
7.210
7.599
7.040
7.470
232,950
+0.36(+5.06%)
Oct 14, 2015
7.810
7.810
6.910
7.110
578,465
-0.65(-8.38%)
Oct 13, 2015
6.930
8.200
6.728
7.760
1,432,250
+0.96(+14.12%)
Oct 12, 2015
6.050
6.849
5.870
6.800
405,441
+0.81(+13.52%)
Oct 09, 2015
6.140
6.401
5.945
5.990
453,686
-0.18(-2.92%)
Oct 08, 2015
6.340
6.900
6.060
6.170
672,305
-0.22(-3.44%)
Oct 07, 2015
7.050
7.230
6.150
6.390
2,426,781
+0.49(+8.31%)
Oct 06, 2015
6.680
6.680
5.858
5.900
366,456
-0.77(-11.54%)
Oct 05, 2015
6.990
7.030
6.560
6.670
142,507
-0.26(-3.75%)
Oct 02, 2015
6.910
7.200
6.780
6.930
219,880
-0.04(-0.57%)
Oct 01, 2015
6.850
7.040
6.540
6.970
202,211
+0.12(+1.75%)
Sep 30, 2015
7.090
7.510
6.630
6.850
362,513
-0.14(-2.00%)
Sep 29, 2015
7.380
7.590
6.880
6.990
137,650
-0.36(-4.90%)
Sep 28, 2015
8.730
8.785
7.320
7.350
291,949
-1.37(-15.71%)
Sep 25, 2015
9.610
9.610
8.480
8.720
194,191
-0.87(-9.07%)
Sep 24, 2015
9.970
10.06
9.400
9.590
113,106
-0.42(-4.20%)
Sep 23, 2015
10.13
10.50
9.980
10.01
145,685
-0.15(-1.48%)
Sep 22, 2015
10.60
10.60
9.890
10.16
183,278
-0.51(-4.78%)
Sep 21, 2015
10.26
10.69
9.880
10.67
393,059
+0.53(+5.23%)
Sep 18, 2015
9.510
10.19
9.510
10.14
227,877
+0.51(+5.30%)
Sep 17, 2015
9.530
9.830
9.330
9.630
329,524
+0.11(+1.16%)
Sep 16, 2015
9.870
9.870
9.290
9.520
96,612
-0.35(-3.55%)
Sep 15, 2015
10.00
10.13
9.820
9.870
95,108
-0.16(-1.60%)
Sep 14, 2015
10.17
10.20
9.680
10.03
145,684
-0.18(-1.76%)
Sep 11, 2015
10.51
10.51
10.10
10.21
151,704
-0.32(-3.04%)
Sep 10, 2015
10.56
10.75
10.45
10.53
116,453
-0.05(-0.47%)
Sep 09, 2015
11.20
11.21
10.54
10.58
101,155
-0.52(-4.68%)
Sep 08, 2015
11.20
11.63
10.94
11.10
88,640
+0.11(+1.00%)
Sep 04, 2015
10.86
10.99
10.99
10.99
127,400
+0.05(+0.46%)
Sep 03, 2015
11.25
11.48
10.78
10.94
139,767
-0.35(-3.10%)
Sep 02, 2015
11.50
11.50
11.05
11.29
314,104
-0.06(-0.53%)
Sep 01, 2015
11.35
11.74
11.14
11.35
157,844
-0.28(-2.41%)
Aug 31, 2015
12.19
12.25
11.49
11.63
493,225
-0.58(-4.75%)
Aug 28, 2015
12.28
12.43
12.06
12.21
259,240
-0.06(-0.49%)
Aug 27, 2015
12.77
13.01
11.95
12.27
178,026
-0.38(-3.00%)
Aug 26, 2015
12.64
12.71
11.68
12.65
172,461
+0.46(+3.77%)
Aug 25, 2015
12.49
12.74
12.02
12.19
153,395
+0.25(+2.09%)
Aug 24, 2015
12.03
12.59
11.86
11.94
155,215
-0.54(-4.33%)
Aug 21, 2015
12.00
12.91
11.99
12.48
217,166
+0.34(+2.80%)
Aug 20, 2015
12.45
13.14
12.09
12.14
234,619
-0.56(-4.41%)
Aug 19, 2015
12.74
12.82
12.06
12.70
247,343
-0.16(-1.24%)
Aug 18, 2015
13.16
13.19
12.84
12.86
238,366
-0.25(-1.91%)
Aug 17, 2015
13.04
13.16
12.85
13.11
152,261
+0.10(+0.77%)
Aug 14, 2015
12.85
13.08
12.04
13.01
433,599
+0.05(+0.39%)
Aug 13, 2015
13.10
13.25
12.70
12.96
304,681
-0.04(-0.31%)
Aug 12, 2015
12.65
13.11
12.06
13.00
301,502
+0.40(+3.17%)
Aug 11, 2015
12.82
12.97
12.41
12.60
277,550
-0.27(-2.10%)
Aug 10, 2015
13.05
13.18
12.80
12.87
181,237
-0.07(-0.54%)
Aug 07, 2015
12.89
13.16
12.69
12.94
311,218
-0.07(-0.54%)
Aug 06, 2015
13.30
13.57
12.75
13.01
223,391
-0.19(-1.44%)
Aug 05, 2015
13.45
13.62
13.12
13.20
215,777
-0.18(-1.35%)
Aug 04, 2015
13.19
13.56
13.12
13.38
369,374
+0.27(+2.06%)
Aug 03, 2015
13.03
13.29
12.95
13.11
234,513
+0.11(+0.85%)
Jul 31, 2015
12.88
13.15
12.82
13.00
216,979
+0.18(+1.40%)
Jul 30, 2015
13.11
13.17
12.50
12.82
1,484,493
-1.09(-7.84%)
Jul 29, 2015
14.60
14.60
13.80
13.91
73,225
-0.66(-4.53%)
Jul 28, 2015
14.92
15.53
14.35
14.57
82,260
-0.18(-1.22%)
Jul 27, 2015
14.68
14.84
14.13
14.75
61,353
+0.00(+0.00%)
Jul 24, 2015
15.06
15.46
14.53
14.75
87,490
-0.38(-2.51%)
Jul 23, 2015
15.70
15.79
14.94
15.13
124,776
-0.56(-3.57%)
Jul 22, 2015
15.07
15.93
15.02
15.69
82,817
+0.47(+3.09%)
Jul 21, 2015
15.35
15.50
15.01
15.22
92,379
-0.14(-0.91%)
Jul 20, 2015
16.18
16.18
15.00
15.36
95,000
-0.70(-4.36%)
Jul 17, 2015
15.50
16.08
15.15
16.06
137,106
+0.43(+2.75%)
Jul 16, 2015
15.69
16.18
15.48
15.63
181,317
+0.10(+0.64%)
Jul 15, 2015
15.39
15.94
15.05
15.53
140,075
+0.24(+1.57%)
Jul 14, 2015
14.82
15.35
14.67
15.29
194,877
+0.49(+3.31%)
Jul 13, 2015
14.40
15.00
14.34
14.80
143,199
+0.41(+2.85%)
Jul 10, 2015
14.66
14.78
14.02
14.39
148,340
+0.15(+1.05%)
Jul 09, 2015
14.22
14.25
13.82
14.24
277,210
+0.25(+1.79%)
Jul 08, 2015
14.04
14.25
13.45
13.99
111,636
-0.14(-0.99%)
Jul 07, 2015
13.85
14.39
13.38
14.13
119,714
+0.29(+2.10%)
Jul 06, 2015
13.33
13.89
13.18
13.84
68,197
+0.32(+2.37%)
Jul 02, 2015
13.94
13.52
13.52
13.52
116,300
-0.40(-2.87%)
Jul 01, 2015
13.92
14.20
13.57
13.92
263,247
+0.19(+1.38%)
Jun 30, 2015
13.15
14.29
12.84
13.73
212,041
+0.78(+6.02%)
Jun 29, 2015
12.05
13.12
11.75
12.95
226,585
+0.73(+5.97%)
Jun 26, 2015
12.69
12.74
11.78
12.22
1,840,287
-0.25(-2.00%)
Jun 25, 2015
13.10
13.44
12.15
12.47
97,691
-0.49(-3.78%)
Jun 24, 2015
13.32
13.69
12.62
12.96
108,976
-0.35(-2.63%)
Jun 23, 2015
13.39
13.65
12.90
13.31
268,234
-0.01(-0.08%)
Jun 22, 2015
13.02
13.70
13.02
13.32
148,797
+0.33(+2.54%)
Jun 19, 2015
12.48
13.10
12.45
12.99
176,828
+0.10(+0.78%)
Jun 18, 2015
12.96
13.46
12.74
12.89
156,069
-0.02(-0.15%)
Jun 17, 2015
13.15
13.15
12.66
12.91
120,136
-0.21(-1.60%)
Jun 16, 2015
13.56
13.98
13.03
13.12
182,825
-0.40(-2.96%)
Jun 15, 2015
12.98
13.98
12.73
13.52
358,216
+0.56(+4.32%)
Jun 12, 2015
12.21
13.16
12.00
12.96
123,418
+0.64(+5.19%)
Jun 11, 2015
11.70
12.45
11.55
12.32
117,096
+0.60(+5.12%)
Jun 10, 2015
10.72
11.89
10.70
11.72
91,962
+0.88(+8.12%)
Jun 09, 2015
10.80
11.00
10.34
10.84
44,865
+0.02(+0.18%)
Jun 08, 2015
11.08
11.22
10.68
10.82
94,283
-0.18(-1.64%)
Jun 05, 2015
10.60
11.09
10.26
11.00
110,639
+0.49(+4.66%)
Jun 04, 2015
10.90
11.01
10.35
10.51
57,541
-0.45(-4.11%)
Jun 03, 2015
10.99
11.02
10.30
10.96
112,035
+0.12(+1.11%)
Jun 02, 2015
10.47
10.99
10.08
10.84
69,883
+0.31(+2.94%)
Jun 01, 2015
10.52
10.99
10.00
10.53
155,525
-0.08(-0.75%)
May 29, 2015
11.00
11.01
10.54
10.61
106,631
-0.39(-3.55%)
May 28, 2015
10.92
11.00
10.62
11.00
50,943
+0.01(+0.09%)
May 27, 2015
10.48
11.30
10.37
10.99
126,248
+0.59(+5.67%)
May 26, 2015
10.95
11.43
10.23
10.40
114,117
-0.52(-4.76%)
May 22, 2015
11.00
10.92
10.92
10.92
82,600
-0.05(-0.46%)
May 21, 2015
11.44
11.56
10.54
10.97
299,853
-0.62(-5.35%)
May 20, 2015
12.10
12.96
10.85
11.59
1,073,251
+0.94(+8.83%)
May 19, 2015
10.70
11.13
10.46
10.65
89,802
+0.43(+4.21%)
May 18, 2015
9.290
10.30
9.290
10.22
91,863
+0.83(+8.84%)
May 15, 2015
9.490
9.671
9.020
9.390
107,940
-0.07(-0.74%)
May 14, 2015
9.470
9.570
9.250
9.460
60,703
-0.01(-0.11%)
May 13, 2015
9.360
9.620
9.020
9.470
105,451
+0.11(+1.18%)
May 12, 2015
9.360
9.420
9.000
9.360
88,237
+0.11(+1.19%)
May 11, 2015
9.170
9.710
9.170
9.250
89,888
+0.06(+0.65%)
May 08, 2015
9.710
9.850
9.040
9.190
163,441
-0.39(-4.07%)
May 07, 2015
9.620
10.13
9.270
9.580
69,018
-0.23(-2.34%)
May 06, 2015
10.07
10.28
9.510
9.810
39,150
-0.17(-1.70%)
May 05, 2015
10.31
10.48
9.700
9.980
57,623
-0.31(-3.01%)
May 04, 2015
10.09
10.99
10.09
10.29
107,077
+0.17(+1.68%)
May 01, 2015
10.21
10.56
10.00
10.12
65,642
-0.12(-1.17%)
Apr 30, 2015
11.32
11.59
10.17
10.24
89,424
-1.10(-9.70%)
Apr 29, 2015
11.45
12.01
11.18
11.34
25,590
-0.21(-1.82%)
Apr 28, 2015
11.55
11.85
11.01
11.55
134,034
-0.05(-0.43%)
Apr 27, 2015
12.30
12.75
11.57
11.60
95,925
-0.64(-5.23%)
Apr 24, 2015
12.41
12.54
12.11
12.24
37,821
-0.26(-2.08%)
Apr 23, 2015
12.42
12.63
12.27
12.50
61,898
+0.02(+0.16%)
Apr 22, 2015
12.95
13.17
12.26
12.48
109,294
-0.23(-1.81%)
Apr 21, 2015
13.37
13.47
12.57
12.71
106,838
-0.22(-1.70%)
Apr 20, 2015
13.01
13.61
12.85
12.93
98,043
+0.04(+0.31%)
Apr 17, 2015
12.65
12.98
12.48
12.89
58,457
+0.10(+0.78%)
Apr 16, 2015
13.06
13.37
12.55
12.79
74,751
-0.38(-2.89%)
Apr 15, 2015
13.49
13.68
12.88
13.17
77,109
-0.28(-2.08%)
Apr 14, 2015
13.68
14.00
13.17
13.45
108,336
-0.13(-0.96%)
Apr 13, 2015
13.15
13.86
13.05
13.58
168,720
+0.53(+4.06%)
Apr 10, 2015
13.37
13.59
13.00
13.05
140,259
-0.20(-1.51%)
Apr 09, 2015
13.50
13.78
12.73
13.25
156,025
-0.23(-1.71%)
Apr 08, 2015
12.00
13.50
11.93
13.48
165,159
+1.58(+13.28%)
Apr 07, 2015
11.21
12.00
11.10
11.90
135,100
+0.67(+5.97%)
Apr 06, 2015
11.27
11.51
11.15
11.23
77,611
-0.15(-1.32%)
Apr 02, 2015
11.18
11.38
11.38
11.38
103,800
+0.18(+1.61%)
Apr 01, 2015
11.77
11.77
11.06
11.20
193,275
-0.66(-5.56%)
Mar 31, 2015
12.11
12.47
11.66
11.86
222,885
-0.24(-1.98%)
Mar 30, 2015
11.73
12.37
11.40
12.10
138,317
+0.48(+4.13%)
Mar 27, 2015
11.51
12.15
11.19
11.62
260,170
+0.04(+0.35%)
Mar 26, 2015
11.80
11.80
11.01
11.58
179,791
-0.24(-2.03%)
Mar 25, 2015
12.50
12.50
11.56
11.82
234,542
-0.15(-1.25%)
Mar 24, 2015
11.56
12.40
11.35
11.97
292,125
+0.63(+5.56%)
Mar 23, 2015
10.74
11.45
10.50
11.34
226,485
+0.79(+7.49%)
Mar 20, 2015
10.30
10.71
10.04
10.55
129,623
+0.30(+2.93%)
Mar 19, 2015
9.910
10.26
9.700
10.25
272,891
+0.49(+5.02%)
Mar 18, 2015
10.33
10.75
9.700
9.760
289,882
+0.00(+0.00%)
Mar 17, 2015
9.600
10.00
9.310
9.760
211,344
+0.24(+2.52%)
Mar 16, 2015
9.460
9.570
9.110
9.520
146,887
+0.10(+1.06%)
Mar 13, 2015
9.200
9.500
9.030
9.420
126,602
+0.31(+3.40%)
Mar 12, 2015
8.600
9.350
8.500
9.110
671,777
+0.63(+7.43%)
Mar 11, 2015
8.470
8.710
8.470
8.480
18,520
+0.00(+0.00%)
Mar 10, 2015
8.740
8.740
8.450
8.480
27,199
-0.42(-4.72%)
Mar 09, 2015
8.450
9.000
8.450
8.900
35,374
+0.44(+5.20%)
Mar 06, 2015
8.490
8.620
8.420
8.460
20,215
-0.14(-1.63%)
Mar 05, 2015
8.730
8.730
8.500
8.600
18,676
+0.27(+3.24%)
Mar 04, 2015
8.350
8.390
8.180
8.330
27,521
-0.02(-0.24%)
Mar 03, 2015
8.910
8.910
8.220
8.350
29,737
-0.47(-5.33%)
Mar 02, 2015
8.500
8.910
8.230
8.820
40,208
+0.19(+2.20%)
Feb 27, 2015
8.990
9.030
8.560
8.630
37,603
-0.45(-4.96%)
Feb 26, 2015
9.000
9.170
8.890
9.080
22,433
+0.10(+1.11%)
Feb 25, 2015
9.128
9.230
8.790
8.980
34,410
-0.21(-2.29%)
Feb 24, 2015
9.700
9.700
8.970
9.190
32,656
-0.45(-4.67%)
Feb 23, 2015
9.000
9.750
8.910
9.640
126,883
+0.64(+7.11%)
Feb 20, 2015
8.950
9.080
8.820
9.000
25,591
+0.07(+0.78%)
Feb 19, 2015
8.980
9.120
8.700
8.930
52,616
-0.06(-0.67%)
Feb 18, 2015
8.849
9.127
8.830
8.990
22,281
+0.08(+0.90%)
Feb 17, 2015
8.910
8.935
8.787
8.910
17,200
-0.02(-0.22%)
Feb 13, 2015
8.940
8.930
8.930
8.930
40,400
-0.07(-0.78%)
Feb 12, 2015
9.000
9.255
8.890
9.000
41,808
-0.01(-0.11%)
Feb 11, 2015
9.000
9.050
8.870
9.010
30,289
+0.00(+0.00%)
Feb 10, 2015
9.000
9.100
8.930
9.010
10,187
+0.00(+0.00%)
Feb 09, 2015
9.150
9.150
8.910
9.010
16,387
-0.18(-1.96%)
Feb 06, 2015
9.200
9.282
8.850
9.190
29,813
-0.03(-0.33%)
Feb 05, 2015
8.830
9.350
8.750
9.220
51,874
+0.40(+4.54%)
Feb 04, 2015
8.850
8.980
8.610
8.820
20,753
-0.05(-0.56%)
Feb 03, 2015
9.470
9.490
8.570
8.870
35,894
-0.49(-5.24%)
Feb 02, 2015
8.500
9.490
8.323
9.360
74,002
+0.78(+9.09%)
Jan 30, 2015
8.890
9.000
8.840
8.580
59,975
-0.01(-0.12%)
Jan 29, 2015
7.310
8.870
7.200
8.590
68,932
+1.46(+20.48%)
Jan 28, 2015
7.050
7.500
7.050
7.130
43,831
+0.10(+1.42%)
Jan 27, 2015
6.930
7.150
6.900
7.030
27,167
+0.07(+1.01%)
Jan 26, 2015
6.600
7.110
6.600
6.960
21,632
+0.41(+6.26%)
Jan 23, 2015
6.520
6.660
6.400
6.550
27,812
-0.06(-0.91%)
Jan 22, 2015
6.500
6.610
6.150
6.610
19,547
-0.01(-0.15%)
Jan 21, 2015
6.800
6.840
6.510
6.620
15,353
-0.28(-4.06%)
Jan 20, 2015
7.260
7.350
6.760
6.900
35,550
-0.35(-4.83%)
Jan 16, 2015
7.180
7.250
6.970
7.250
33,975
+0.07(+0.97%)
Jan 15, 2015
7.680
7.790
7.170
7.180
24,825
-0.38(-5.03%)
Jan 14, 2015
7.600
7.630
7.290
7.560
15,476
-0.09(-1.18%)
Jan 13, 2015
7.560
7.700
7.550
7.650
28,874
+0.15(+2.00%)
Jan 12, 2015
7.350
7.550
7.350
7.500
60,351
+0.07(+0.94%)
Jan 09, 2015
7.300
7.450
7.111
7.430
27,578
+0.22(+3.05%)
Jan 08, 2015
7.540
7.540
7.120
7.210
53,115
-0.28(-3.74%)
Jan 07, 2015
7.550
7.700
7.420
7.490
199,423
+0.07(+0.94%)
Jan 06, 2015
8.000
8.000
7.350
7.420
37,219
-0.53(-6.67%)
Jan 05, 2015
7.640
8.402
7.640
7.950
50,206
+0.35(+4.61%)
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.