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
Build-A-Bear Workshop
(NY:
BBW
)
30.34
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 31, 2017
9.784
9.784
9.390
9.433
105,509
-0.35(-3.59%)
May 30, 2017
10.18
10.30
9.653
9.784
178,376
-0.39(-3.88%)
May 26, 2017
9.741
10.44
9.741
10.18
225,978
+0.39(+4.04%)
May 25, 2017
9.521
9.828
9.390
9.784
164,646
+0.39(+4.21%)
May 24, 2017
9.390
9.477
9.170
9.390
75,438
+0.00(+0.00%)
May 23, 2017
9.565
9.609
9.126
9.390
113,550
-0.18(-1.83%)
May 22, 2017
9.521
9.630
9.390
9.565
161,065
+0.18(+1.87%)
May 19, 2017
9.258
9.565
9.170
9.390
128,729
+0.13(+1.42%)
May 18, 2017
9.214
9.455
9.082
9.258
145,815
-0.04(-0.47%)
May 17, 2017
9.433
9.433
9.192
9.302
92,203
-0.13(-1.40%)
May 16, 2017
9.346
9.477
9.170
9.433
96,799
+0.04(+0.47%)
May 15, 2017
9.346
9.477
9.302
9.390
134,685
+0.00(+0.00%)
May 12, 2017
9.258
9.543
9.170
9.390
188,402
+0.00(+0.00%)
May 11, 2017
9.258
9.433
9.052
9.390
108,262
+0.00(+0.00%)
May 10, 2017
9.433
9.521
9.214
9.390
135,981
-0.04(-0.47%)
May 09, 2017
9.653
9.697
9.433
9.433
143,513
-0.22(-2.27%)
May 08, 2017
9.609
9.784
9.477
9.653
203,386
-0.04(-0.45%)
May 05, 2017
9.872
9.872
9.697
9.697
161,370
-0.09(-0.90%)
May 04, 2017
9.784
9.916
9.532
9.784
159,077
+0.09(+0.90%)
May 03, 2017
9.697
9.784
9.521
9.697
207,854
+0.00(+0.00%)
May 02, 2017
9.609
9.828
9.390
9.697
289,240
+0.13(+1.38%)
May 01, 2017
9.170
9.741
9.153
9.565
454,168
+0.44(+4.81%)
Apr 28, 2017
8.424
9.214
8.380
9.126
449,828
+0.70(+8.33%)
Apr 27, 2017
8.600
8.775
8.249
8.424
949,206
+0.61(+7.87%)
Apr 26, 2017
7.678
7.927
7.613
7.810
292,243
+0.22(+2.89%)
Apr 25, 2017
7.854
7.942
7.547
7.591
121,300
-0.22(-2.81%)
Apr 24, 2017
7.986
7.986
7.766
7.810
184,664
-0.18(-2.20%)
Apr 21, 2017
7.766
7.986
7.722
7.986
125,219
+0.09(+1.11%)
Apr 20, 2017
7.635
7.898
7.635
7.898
112,401
+0.31(+4.05%)
Apr 19, 2017
7.327
7.678
7.327
7.591
125,299
+0.31(+4.22%)
Apr 18, 2017
7.503
7.503
7.240
7.284
162,855
-0.26(-3.49%)
Apr 17, 2017
7.371
7.591
7.284
7.547
161,103
+0.26(+3.61%)
Apr 13, 2017
7.678
7.678
7.284
7.284
314,514
-0.35(-4.60%)
Apr 12, 2017
7.898
7.898
7.619
7.635
85,961
-0.26(-3.33%)
Apr 11, 2017
7.942
7.942
7.810
7.898
101,426
-0.04(-0.55%)
Apr 10, 2017
7.722
8.051
7.678
7.942
297,322
+0.22(+2.84%)
Apr 07, 2017
7.591
7.722
7.547
7.722
128,055
+0.18(+2.33%)
Apr 06, 2017
7.459
7.635
7.415
7.547
146,698
+0.09(+1.18%)
Apr 05, 2017
7.591
7.678
7.371
7.459
146,526
-0.09(-1.16%)
Apr 04, 2017
7.547
7.591
7.459
7.547
110,213
+0.00(+0.00%)
Apr 03, 2017
7.722
7.722
7.459
7.547
141,886
-0.22(-2.82%)
Mar 31, 2017
7.678
7.810
7.678
7.766
109,551
+0.04(+0.57%)
Mar 30, 2017
7.635
7.766
7.503
7.722
115,825
+0.09(+1.15%)
Mar 29, 2017
7.459
7.766
7.459
7.635
258,136
+0.13(+1.75%)
Mar 28, 2017
7.284
7.591
7.284
7.503
113,683
+0.18(+2.40%)
Mar 27, 2017
7.371
7.503
7.327
7.327
151,614
-0.18(-2.34%)
Mar 24, 2017
7.503
7.635
7.415
7.503
104,351
-0.04(-0.58%)
Mar 23, 2017
7.547
7.635
7.415
7.547
108,002
+0.04(+0.58%)
Mar 22, 2017
7.459
7.503
7.327
7.503
151,646
+0.00(+0.00%)
Mar 21, 2017
7.547
7.547
7.327
7.503
102,387
-0.04(-0.58%)
Mar 20, 2017
7.591
7.722
7.349
7.547
175,836
-0.09(-1.15%)
Mar 17, 2017
7.810
7.854
7.591
7.635
226,735
-0.09(-1.14%)
Mar 16, 2017
7.810
7.854
7.678
7.722
65,161
-0.09(-1.12%)
Mar 15, 2017
7.810
7.898
7.678
7.810
79,985
+0.04(+0.56%)
Mar 14, 2017
7.678
7.942
7.591
7.766
111,788
+0.09(+1.14%)
Mar 13, 2017
7.503
7.744
7.503
7.678
111,773
+0.18(+2.34%)
Mar 10, 2017
7.503
7.547
7.415
7.503
186,542
+0.04(+0.59%)
Mar 09, 2017
7.678
7.722
7.459
7.459
79,063
-0.18(-2.30%)
Mar 08, 2017
7.678
7.839
7.591
7.635
221,846
+0.13(+1.75%)
Mar 07, 2017
7.766
7.766
7.481
7.503
184,149
-0.26(-3.39%)
Mar 06, 2017
7.898
7.898
7.678
7.766
78,699
-0.04(-0.56%)
Mar 03, 2017
7.942
8.073
7.678
7.810
158,337
-0.18(-2.31%)
Mar 02, 2017
7.766
8.029
7.722
7.994
218,552
+0.18(+2.36%)
Mar 01, 2017
8.029
8.029
7.639
7.810
344,411
-0.13(-1.66%)
Feb 28, 2017
8.117
8.161
7.854
7.942
195,950
-0.18(-2.16%)
Feb 27, 2017
8.731
8.907
7.942
8.117
470,603
-0.75(-8.42%)
Feb 24, 2017
7.327
8.951
7.284
8.863
1,345,722
+1.58(+21.69%)
Feb 23, 2017
7.415
7.547
7.240
7.284
345,568
-0.13(-1.78%)
Feb 22, 2017
7.942
7.942
7.371
7.415
398,550
-0.48(-6.11%)
Feb 21, 2017
8.688
8.819
7.810
7.898
432,402
-0.88(-10.00%)
Feb 17, 2017
8.775
8.775
8.775
0
+0.57(+6.95%)
Feb 16, 2017
7.678
8.205
7.064
8.205
2,692,244
-2.24(-21.43%)
Feb 15, 2017
10.27
10.49
10.27
10.44
390,511
+0.09(+0.85%)
Feb 14, 2017
10.22
10.40
9.960
10.35
195,827
+0.48(+4.89%)
Feb 13, 2017
10.57
10.57
9.741
9.872
158,316
-0.57(-5.46%)
Feb 10, 2017
10.35
10.49
10.27
10.44
66,723
+0.26(+2.59%)
Feb 09, 2017
9.960
10.44
9.960
10.18
156,078
+0.26(+2.66%)
Feb 08, 2017
9.828
10.14
9.521
9.916
100,667
+0.22(+2.26%)
Feb 07, 2017
10.00
10.05
9.565
9.697
140,186
-0.31(-3.07%)
Feb 06, 2017
10.31
10.35
9.960
10.00
38,667
-0.31(-2.98%)
Feb 03, 2017
10.57
10.57
10.22
10.31
75,075
-0.18(-1.67%)
Feb 02, 2017
10.49
10.53
10.16
10.49
92,201
+0.09(+0.84%)
Feb 01, 2017
10.53
10.66
10.40
10.40
68,111
-0.13(-1.25%)
Jan 31, 2017
10.31
10.57
10.18
10.53
84,017
+0.18(+1.69%)
Jan 30, 2017
10.75
10.75
10.31
10.35
142,912
-0.35(-3.28%)
Jan 27, 2017
10.40
10.75
10.35
10.71
62,247
+0.31(+2.95%)
Jan 26, 2017
10.44
10.75
10.35
10.40
76,675
-0.13(-1.25%)
Jan 25, 2017
10.79
10.93
10.53
10.53
44,698
-0.13(-1.23%)
Jan 24, 2017
10.35
10.75
10.35
10.66
60,095
+0.31(+2.97%)
Jan 23, 2017
10.31
10.53
10.18
10.35
66,547
-0.13(-1.25%)
Jan 20, 2017
11.06
11.14
10.49
10.49
132,103
-0.61(-5.53%)
Jan 19, 2017
11.67
11.67
11.10
11.10
76,549
-0.61(-5.24%)
Jan 18, 2017
11.63
11.85
11.36
11.72
77,480
+0.18(+1.52%)
Jan 17, 2017
11.54
11.82
11.50
11.54
57,975
-0.09(-0.75%)
Jan 13, 2017
11.63
11.63
11.63
0
+0.13(+1.14%)
Jan 12, 2017
11.89
11.90
11.36
11.50
78,611
-0.39(-3.32%)
Jan 11, 2017
12.29
12.29
11.85
11.89
45,512
-0.39(-3.21%)
Jan 10, 2017
11.93
12.37
11.85
12.29
42,247
+0.35(+2.94%)
Jan 09, 2017
12.07
12.07
11.67
11.93
50,041
-0.18(-1.45%)
Jan 06, 2017
12.24
12.24
11.89
12.11
64,080
-0.04(-0.36%)
Jan 05, 2017
12.55
12.55
12.11
12.15
125,544
-0.44(-3.48%)
Jan 04, 2017
12.68
12.86
12.42
12.59
94,850
+0.00(+0.00%)
Jan 03, 2017
12.07
12.68
12.07
12.59
79,545
+0.53(+4.36%)
Dec 30, 2016
12.07
12.07
12.07
0
-0.22(-1.79%)
Dec 29, 2016
12.42
12.64
12.15
12.29
34,925
-0.18(-1.41%)
Dec 28, 2016
12.72
12.72
12.29
12.46
36,738
-0.26(-2.07%)
Dec 27, 2016
12.50
12.77
12.48
12.72
71,250
+0.18(+1.40%)
Dec 23, 2016
12.55
12.55
12.55
0
-0.09(-0.69%)
Dec 22, 2016
13.03
13.12
12.59
12.64
124,619
-0.44(-3.36%)
Dec 21, 2016
13.03
13.16
12.94
13.08
52,513
+0.04(+0.34%)
Dec 20, 2016
13.21
13.21
12.90
13.03
122,327
-0.09(-0.67%)
Dec 19, 2016
13.16
13.29
13.08
13.12
89,203
+0.04(+0.34%)
Dec 16, 2016
13.56
13.56
13.03
13.08
214,815
-0.39(-2.93%)
Dec 15, 2016
13.25
13.56
13.25
13.47
146,737
+0.18(+1.32%)
Dec 14, 2016
13.29
13.47
13.16
13.29
103,452
+0.00(+0.00%)
Dec 13, 2016
13.43
13.60
13.21
13.29
126,750
-0.22(-1.62%)
Dec 12, 2016
13.43
13.60
13.32
13.51
74,426
-0.04(-0.32%)
Dec 09, 2016
13.38
13.91
13.29
13.56
199,633
+0.26(+1.98%)
Dec 08, 2016
13.38
13.51
13.29
13.29
98,192
-0.09(-0.66%)
Dec 07, 2016
13.43
13.47
13.23
13.38
79,383
-0.04(-0.33%)
Dec 06, 2016
12.94
13.47
12.94
13.43
209,542
+0.39(+3.03%)
Dec 05, 2016
12.99
13.03
12.72
13.03
81,266
+0.18(+1.37%)
Dec 02, 2016
12.94
13.08
12.72
12.86
57,018
-0.13(-1.01%)
Dec 01, 2016
12.68
13.08
12.64
12.99
179,379
+0.39(+3.14%)
Nov 30, 2016
12.77
12.94
12.59
12.59
93,120
-0.09(-0.69%)
Nov 29, 2016
12.81
12.81
12.68
12.68
49,859
-0.13(-1.03%)
Nov 28, 2016
12.86
12.94
12.59
12.81
103,011
-0.09(-0.68%)
Nov 25, 2016
12.81
12.99
12.81
12.90
27,782
+0.04(+0.34%)
Nov 23, 2016
12.86
12.86
12.86
0
+0.22(+1.74%)
Nov 22, 2016
12.64
12.72
12.42
12.64
118,582
-0.09(-0.69%)
Nov 21, 2016
12.50
12.90
12.15
12.72
120,003
+0.13(+1.05%)
Nov 18, 2016
12.72
12.72
12.24
12.59
78,676
-0.13(-1.03%)
Nov 17, 2016
12.64
12.77
12.50
12.72
104,250
+0.04(+0.35%)
Nov 16, 2016
12.86
12.86
12.55
12.68
81,497
-0.18(-1.37%)
Nov 15, 2016
12.86
12.99
12.59
12.86
157,541
-0.09(-0.68%)
Nov 14, 2016
12.72
13.14
12.72
12.94
260,262
+0.22(+1.72%)
Nov 11, 2016
12.29
12.77
12.24
12.72
259,605
+0.44(+3.57%)
Nov 10, 2016
12.02
12.37
12.02
12.29
165,044
+0.31(+2.56%)
Nov 09, 2016
11.36
12.02
11.23
11.98
184,214
+0.53(+4.60%)
Nov 08, 2016
11.50
11.57
11.28
11.45
54,437
-0.04(-0.38%)
Nov 07, 2016
11.50
11.57
11.39
11.50
87,943
+0.18(+1.55%)
Nov 04, 2016
11.10
11.58
11.10
11.32
170,128
+0.09(+0.78%)
Nov 03, 2016
11.28
11.32
10.97
11.23
105,427
-0.04(-0.39%)
Nov 02, 2016
11.19
11.41
11.01
11.28
119,594
+0.13(+1.18%)
Nov 01, 2016
11.76
11.89
11.10
11.14
183,122
-0.70(-5.93%)
Oct 31, 2016
11.06
11.89
10.97
11.85
222,013
+0.88(+8.00%)
Oct 28, 2016
10.62
11.14
10.53
10.97
232,515
+0.48(+4.60%)
Oct 27, 2016
9.433
11.22
9.433
10.49
407,981
+1.14(+12.21%)
Oct 26, 2016
9.302
9.433
9.082
9.346
361,816
+0.00(+0.00%)
Oct 25, 2016
9.346
9.521
9.126
9.346
168,519
-0.04(-0.47%)
Oct 24, 2016
9.565
9.697
9.346
9.390
133,528
-0.13(-1.38%)
Oct 21, 2016
9.258
9.609
9.214
9.521
71,832
+0.18(+1.88%)
Oct 20, 2016
9.653
9.653
9.258
9.346
122,074
-0.26(-2.74%)
Oct 19, 2016
9.609
9.784
9.477
9.609
195,771
+0.09(+0.92%)
Oct 18, 2016
9.565
9.653
9.477
9.521
58,221
-0.09(-0.91%)
Oct 17, 2016
9.477
9.653
9.390
9.609
92,172
+0.18(+1.86%)
Oct 14, 2016
9.346
9.609
9.302
9.433
113,100
+0.13(+1.42%)
Oct 13, 2016
9.346
9.390
9.214
9.302
54,088
-0.04(-0.47%)
Oct 12, 2016
9.258
9.433
9.258
9.346
92,495
+0.09(+0.95%)
Oct 11, 2016
9.214
9.433
9.214
9.258
112,935
+0.02(+0.19%)
Oct 10, 2016
9.170
9.390
9.170
9.240
30,305
+0.04(+0.38%)
Oct 07, 2016
9.214
9.249
9.126
9.205
50,058
-0.05(-0.57%)
Oct 06, 2016
9.249
9.381
9.082
9.258
69,764
-0.02(-0.19%)
Oct 05, 2016
9.170
9.341
9.126
9.276
32,647
+0.11(+1.15%)
Oct 04, 2016
9.276
9.354
9.161
9.170
73,417
-0.08(-0.85%)
Oct 03, 2016
9.082
9.350
9.082
9.249
46,196
+0.16(+1.74%)
Sep 30, 2016
9.319
9.363
9.082
9.091
89,156
-0.18(-1.99%)
Sep 29, 2016
9.425
9.504
9.258
9.276
84,835
-0.16(-1.67%)
Sep 28, 2016
9.600
9.600
9.276
9.433
170,631
-0.11(-1.10%)
Sep 27, 2016
9.179
9.565
9.161
9.539
185,288
+0.45(+4.92%)
Sep 26, 2016
9.039
9.100
8.995
9.091
72,087
-0.04(-0.48%)
Sep 23, 2016
9.144
9.199
9.074
9.135
59,873
-0.04(-0.38%)
Sep 22, 2016
9.012
9.170
8.907
9.170
145,277
+0.21(+2.35%)
Sep 21, 2016
9.056
9.056
8.784
8.960
134,472
-0.04(-0.49%)
Sep 20, 2016
9.144
9.144
8.995
9.003
73,514
-0.11(-1.16%)
Sep 19, 2016
9.135
9.197
8.995
9.109
98,130
-0.03(-0.29%)
Sep 16, 2016
9.232
9.258
9.012
9.135
165,315
-0.07(-0.76%)
Sep 15, 2016
9.451
9.486
8.907
9.205
124,696
-0.26(-2.78%)
Sep 14, 2016
9.460
9.539
9.293
9.469
55,282
-0.02(-0.19%)
Sep 13, 2016
9.609
9.653
9.433
9.486
120,689
-0.16(-1.64%)
Sep 12, 2016
9.741
9.820
9.635
9.644
67,486
-0.18(-1.79%)
Sep 09, 2016
9.846
9.978
9.732
9.820
124,830
-0.18(-1.76%)
Sep 08, 2016
10.09
10.09
9.916
9.995
60,036
-0.10(-0.96%)
Sep 07, 2016
10.10
10.13
10.00
10.09
101,107
+0.03(+0.26%)
Sep 06, 2016
10.18
10.18
10.00
10.07
71,147
-0.11(-1.04%)
Sep 02, 2016
10.00
10.17
10.17
10.17
68,943
+0.15(+1.49%)
Sep 01, 2016
10.19
10.20
9.855
10.02
96,272
-0.16(-1.55%)
Aug 31, 2016
10.30
10.39
10.16
10.18
120,103
-0.15(-1.44%)
Aug 30, 2016
10.18
10.36
10.13
10.33
133,223
+0.11(+1.03%)
Aug 29, 2016
10.29
10.32
10.14
10.22
89,627
-0.09(-0.85%)
Aug 26, 2016
10.47
10.71
10.21
10.31
187,051
-0.11(-1.09%)
Aug 25, 2016
10.18
10.47
10.13
10.43
127,273
+0.18(+1.80%)
Aug 24, 2016
10.35
10.47
10.15
10.24
169,436
-0.16(-1.52%)
Aug 23, 2016
10.37
10.53
10.37
10.40
71,152
+0.03(+0.25%)
Aug 22, 2016
10.55
10.58
10.31
10.37
59,359
-0.20(-1.91%)
Aug 19, 2016
10.70
10.72
10.56
10.57
116,004
-0.15(-1.39%)
Aug 18, 2016
10.58
10.78
10.55
10.72
103,649
+0.12(+1.16%)
Aug 17, 2016
11.00
11.03
10.50
10.60
137,066
-0.39(-3.51%)
Aug 16, 2016
10.81
11.11
10.76
10.99
106,592
+0.04(+0.40%)
Aug 15, 2016
10.80
11.00
10.79
10.94
56,926
+0.10(+0.89%)
Aug 12, 2016
10.87
10.92
10.79
10.85
51,608
+0.02(+0.16%)
Aug 11, 2016
10.80
10.93
10.78
10.83
73,870
+0.04(+0.41%)
Aug 10, 2016
10.80
10.88
10.75
10.78
75,304
-0.01(-0.08%)
Aug 09, 2016
10.93
10.93
10.79
10.79
87,946
-0.18(-1.60%)
Aug 08, 2016
10.73
11.00
10.64
10.97
144,170
+0.35(+3.31%)
Aug 05, 2016
10.66
10.97
10.58
10.62
142,151
+0.09(+0.83%)
Aug 04, 2016
10.83
10.83
10.25
10.53
405,060
-0.63(-5.66%)
Aug 03, 2016
11.48
11.52
11.10
11.16
153,227
-0.31(-2.68%)
Aug 02, 2016
11.75
11.75
11.47
11.47
150,890
-0.32(-2.68%)
Aug 01, 2016
12.00
12.00
11.75
11.79
41,278
-0.18(-1.47%)
Jul 29, 2016
12.16
12.18
11.95
11.96
97,666
-0.17(-1.37%)
Jul 28, 2016
12.23
12.35
11.93
12.13
55,069
-0.10(-0.79%)
Jul 27, 2016
12.29
12.35
12.17
12.22
91,377
-0.05(-0.43%)
Jul 26, 2016
12.24
12.29
12.20
12.28
32,011
+0.08(+0.65%)
Jul 25, 2016
12.33
12.33
12.20
12.20
30,864
-0.10(-0.78%)
Jul 22, 2016
12.15
12.39
12.11
12.29
47,430
+0.10(+0.79%)
Jul 21, 2016
12.17
12.26
12.11
12.20
59,933
-0.09(-0.71%)
Jul 20, 2016
12.20
12.37
12.20
12.29
27,261
+0.11(+0.94%)
Jul 19, 2016
12.24
12.24
12.07
12.17
66,038
-0.13(-1.07%)
Jul 18, 2016
12.20
12.39
12.15
12.30
74,417
+0.09(+0.72%)
Jul 15, 2016
12.21
12.23
12.06
12.22
34,014
+0.07(+0.58%)
Jul 14, 2016
12.24
12.36
12.13
12.15
26,190
-0.09(-0.72%)
Jul 13, 2016
12.41
12.52
12.18
12.23
50,004
-0.11(-0.92%)
Jul 12, 2016
12.29
12.46
12.24
12.35
81,734
+0.04(+0.36%)
Jul 11, 2016
12.04
12.36
12.04
12.30
67,741
+0.26(+2.19%)
Jul 08, 2016
11.79
12.04
11.69
12.04
124,831
+0.35(+3.00%)
Jul 07, 2016
11.77
11.77
11.55
11.69
49,673
+0.12(+1.06%)
Jul 06, 2016
11.62
11.77
11.47
11.57
75,124
-0.04(-0.30%)
Jul 05, 2016
11.64
11.76
11.47
11.60
49,315
-0.18(-1.56%)
Jul 01, 2016
11.88
11.79
11.79
11.79
87,404
+0.01(+0.07%)
Jun 30, 2016
11.57
11.78
11.46
11.78
66,142
+0.24(+2.05%)
Jun 29, 2016
11.48
11.69
11.41
11.54
152,845
+0.10(+0.84%)
Jun 28, 2016
11.64
11.74
11.44
11.44
138,451
-0.11(-0.91%)
Jun 27, 2016
11.94
11.94
11.52
11.55
110,097
-0.43(-3.59%)
Jun 24, 2016
11.84
12.15
11.50
11.98
200,083
-0.04(-0.37%)
Jun 23, 2016
12.08
12.08
11.88
12.02
83,462
+0.06(+0.51%)
Jun 22, 2016
12.09
12.23
11.93
11.96
52,617
-0.14(-1.16%)
Jun 21, 2016
12.07
12.12
11.93
12.10
49,203
+0.00(+0.00%)
Jun 20, 2016
12.15
12.42
12.07
12.10
127,819
+0.04(+0.36%)
Jun 17, 2016
12.05
12.13
11.93
12.06
162,436
-0.01(-0.07%)
Jun 16, 2016
12.16
12.20
12.03
12.07
94,043
-0.15(-1.22%)
Jun 15, 2016
12.21
12.43
12.16
12.22
137,877
+0.07(+0.58%)
Jun 14, 2016
12.21
12.31
12.12
12.15
187,345
-0.04(-0.29%)
Jun 13, 2016
12.24
12.38
12.14
12.18
121,822
-0.11(-0.93%)
Jun 10, 2016
12.25
12.41
12.16
12.29
59,680
-0.08(-0.64%)
Jun 09, 2016
12.55
12.59
12.34
12.37
70,560
-0.28(-2.22%)
Jun 08, 2016
12.49
12.74
12.31
12.65
100,130
+0.17(+1.33%)
Jun 07, 2016
12.37
12.65
12.27
12.49
78,496
+0.07(+0.57%)
Jun 06, 2016
12.31
12.52
12.24
12.42
68,602
+0.08(+0.64%)
Jun 03, 2016
12.14
12.50
12.04
12.34
120,100
+0.15(+1.22%)
Jun 02, 2016
12.08
12.24
12.00
12.19
105,550
+0.12(+1.02%)
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.