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
CSX Corp
(NQ:
CSX
)
34.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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
14.31
14.43
14.14
14.14
20,714,166
-0.24(-1.67%)
Mar 30, 2017
14.35
14.49
14.34
14.38
15,669,745
+0.02(+0.13%)
Mar 29, 2017
14.34
14.37
14.24
14.37
11,483,046
-0.02(-0.13%)
Mar 28, 2017
14.04
14.45
14.04
14.38
28,460,136
+0.34(+2.45%)
Mar 27, 2017
13.94
14.13
13.83
14.04
17,877,720
-0.03(-0.24%)
Mar 24, 2017
14.05
14.22
13.99
14.07
18,900,130
+0.06(+0.46%)
Mar 23, 2017
14.10
14.18
13.98
14.01
19,647,686
-0.10(-0.73%)
Mar 22, 2017
13.87
14.19
13.80
14.11
29,570,936
+0.25(+1.82%)
Mar 21, 2017
14.29
14.29
13.80
13.86
57,022,576
-0.38(-2.69%)
Mar 20, 2017
14.27
14.34
14.13
14.24
22,726,882
+0.00(+0.00%)
Mar 17, 2017
14.53
14.53
14.24
14.24
51,123,772
-0.22(-1.51%)
Mar 16, 2017
14.55
14.61
14.43
14.46
25,034,336
-0.11(-0.73%)
Mar 15, 2017
14.62
14.64
14.47
14.57
28,724,382
+0.04(+0.25%)
Mar 14, 2017
14.59
14.64
14.40
14.53
15,947,180
-0.08(-0.52%)
Mar 13, 2017
14.55
14.71
14.54
14.61
56,580,708
+0.09(+0.59%)
Mar 10, 2017
14.60
14.62
14.44
14.52
23,778,816
+0.07(+0.46%)
Mar 09, 2017
14.49
14.65
14.43
14.46
35,009,212
-0.02(-0.15%)
Mar 08, 2017
14.68
14.79
14.44
14.48
38,824,996
-0.24(-1.63%)
Mar 07, 2017
15.10
15.29
14.70
14.72
58,957,108
-0.41(-2.71%)
Mar 06, 2017
14.92
15.17
14.88
15.13
38,865,708
+0.09(+0.63%)
Mar 03, 2017
14.74
15.08
14.65
15.03
38,280,820
+0.28(+1.90%)
Mar 02, 2017
14.95
14.96
14.73
14.75
27,061,664
-0.20(-1.32%)
Mar 01, 2017
14.95
15.12
14.94
14.95
31,139,844
+0.20(+1.34%)
Feb 28, 2017
15.02
15.07
14.70
14.75
26,438,508
-0.05(-0.31%)
Feb 27, 2017
14.67
14.83
14.58
14.80
28,367,234
+0.07(+0.47%)
Feb 24, 2017
14.47
14.73
14.45
14.73
27,575,784
+0.23(+1.57%)
Feb 23, 2017
14.71
14.74
14.39
14.50
28,082,402
-0.15(-0.99%)
Feb 22, 2017
14.77
14.77
14.54
14.65
27,468,898
-0.16(-1.06%)
Feb 21, 2017
14.69
14.83
14.66
14.80
24,872,606
+0.11(+0.76%)
Feb 17, 2017
14.69
14.69
14.69
0
+0.26(+1.78%)
Feb 16, 2017
14.38
14.44
13.99
14.44
58,516,716
+0.11(+0.74%)
Feb 15, 2017
14.22
14.48
14.15
14.33
41,436,364
-0.20(-1.38%)
Feb 14, 2017
14.42
14.59
14.41
14.53
21,142,384
+0.03(+0.19%)
Feb 13, 2017
14.56
14.67
14.45
14.50
22,120,402
+0.04(+0.29%)
Feb 10, 2017
14.68
14.75
14.35
14.46
50,970,360
+0.01(+0.04%)
Feb 09, 2017
14.56
14.57
14.39
14.45
20,179,622
-0.06(-0.44%)
Feb 08, 2017
14.40
14.55
14.21
14.52
28,414,808
+0.08(+0.59%)
Feb 07, 2017
14.31
14.62
14.31
14.43
48,807,216
+0.13(+0.89%)
Feb 06, 2017
14.09
14.31
14.09
14.31
29,327,978
+0.14(+1.00%)
Feb 03, 2017
14.00
14.21
13.97
14.16
27,998,126
+0.15(+1.04%)
Feb 02, 2017
14.13
14.20
13.95
14.02
34,282,340
-0.24(-1.66%)
Feb 01, 2017
14.09
14.28
14.05
14.25
39,012,400
+0.21(+1.51%)
Jan 31, 2017
14.22
14.38
13.94
14.04
59,386,280
-0.33(-2.32%)
Jan 30, 2017
14.47
14.56
14.20
14.38
50,151,664
-0.17(-1.19%)
Jan 27, 2017
14.78
14.79
14.43
14.55
42,330,024
-0.16(-1.11%)
Jan 26, 2017
14.47
14.87
14.40
14.71
60,134,452
+0.25(+1.70%)
Jan 25, 2017
14.30
14.48
14.20
14.47
59,596,924
+0.33(+2.36%)
Jan 24, 2017
13.89
14.31
13.88
14.13
55,580,748
+0.21(+1.52%)
Jan 23, 2017
13.52
13.95
13.49
13.92
77,574,872
+0.50(+3.74%)
Jan 20, 2017
13.47
13.53
12.98
13.42
149,795,072
-0.36(-2.59%)
Jan 19, 2017
13.09
13.81
12.91
13.78
325,368,192
+2.61(+23.40%)
Jan 18, 2017
11.06
11.32
10.96
11.16
67,609,640
-0.37(-3.18%)
Jan 17, 2017
11.73
11.74
11.46
11.53
60,325,328
-0.21(-1.83%)
Jan 13, 2017
11.74
11.74
11.74
0
+0.13(+1.09%)
Jan 12, 2017
11.52
11.62
11.44
11.62
26,873,396
+0.10(+0.89%)
Jan 11, 2017
11.30
11.54
11.30
11.51
32,648,672
+0.19(+1.66%)
Jan 10, 2017
11.17
11.37
11.13
11.33
26,969,314
+0.13(+1.16%)
Jan 09, 2017
11.37
11.40
11.19
11.20
24,469,800
-0.16(-1.41%)
Jan 06, 2017
11.11
11.42
10.88
11.36
40,800,832
+0.16(+1.43%)
Jan 05, 2017
11.02
11.31
11.02
11.20
38,266,692
+0.11(+0.98%)
Jan 04, 2017
10.91
11.11
10.88
11.09
23,971,016
+0.22(+2.06%)
Jan 03, 2017
10.94
11.09
10.77
10.86
21,590,762
-0.01(-0.11%)
Dec 30, 2016
10.88
10.88
10.88
0
-0.09(-0.83%)
Dec 29, 2016
11.08
11.09
10.95
10.97
11,473,324
-0.09(-0.79%)
Dec 28, 2016
11.15
11.20
11.05
11.05
11,630,290
-0.10(-0.92%)
Dec 27, 2016
11.14
11.20
11.09
11.16
8,670,187
+0.06(+0.57%)
Dec 23, 2016
11.09
11.09
11.09
0
-0.01(-0.11%)
Dec 22, 2016
11.02
11.11
10.97
11.11
16,139,403
+0.06(+0.52%)
Dec 21, 2016
11.08
11.15
11.05
11.05
15,148,963
-0.04(-0.33%)
Dec 20, 2016
11.02
11.09
11.01
11.08
14,063,600
+0.12(+1.08%)
Dec 19, 2016
10.95
10.99
10.88
10.97
14,777,779
+0.06(+0.53%)
Dec 16, 2016
11.08
11.11
10.86
10.91
40,223,932
-0.19(-1.72%)
Dec 15, 2016
11.02
11.20
10.93
11.10
23,266,202
+0.06(+0.52%)
Dec 14, 2016
11.20
11.23
11.03
11.04
25,473,902
-0.17(-1.51%)
Dec 13, 2016
11.21
11.26
11.09
11.21
25,469,248
+0.01(+0.05%)
Dec 12, 2016
11.28
11.31
11.08
11.21
20,460,354
-0.08(-0.67%)
Dec 09, 2016
11.26
11.33
11.18
11.28
18,843,784
+0.02(+0.13%)
Dec 08, 2016
11.24
11.30
11.13
11.27
21,947,456
+0.03(+0.24%)
Dec 07, 2016
10.91
11.25
10.85
11.24
42,130,188
+0.33(+3.00%)
Dec 06, 2016
10.97
11.02
10.85
10.91
42,255,696
-0.15(-1.31%)
Dec 05, 2016
11.11
11.12
10.99
11.06
40,176,464
+0.02(+0.14%)
Dec 02, 2016
11.10
11.11
10.95
11.04
49,746,356
-0.04(-0.38%)
Dec 01, 2016
10.92
11.16
10.91
11.08
39,917,844
+0.25(+2.26%)
Nov 30, 2016
10.71
10.92
10.70
10.84
37,389,952
+0.31(+2.90%)
Nov 29, 2016
10.49
10.65
10.44
10.53
18,330,516
+0.04(+0.37%)
Nov 28, 2016
10.53
10.58
10.42
10.49
22,523,060
-0.10(-0.97%)
Nov 25, 2016
10.54
10.61
10.49
10.60
8,356,301
+0.08(+0.74%)
Nov 23, 2016
10.52
10.52
10.52
0
-0.03(-0.26%)
Nov 22, 2016
10.42
10.56
10.42
10.55
29,092,348
+0.12(+1.18%)
Nov 21, 2016
10.24
10.48
10.24
10.42
24,574,794
+0.18(+1.79%)
Nov 18, 2016
10.21
10.28
10.18
10.24
28,955,226
+0.01(+0.12%)
Nov 17, 2016
10.21
10.27
10.18
10.23
36,352,004
+0.03(+0.27%)
Nov 16, 2016
10.38
10.38
10.19
10.20
40,543,076
-0.20(-1.91%)
Nov 15, 2016
10.43
10.47
10.23
10.40
32,145,240
-0.08(-0.72%)
Nov 14, 2016
10.46
10.58
10.40
10.47
36,866,492
+0.06(+0.58%)
Nov 11, 2016
10.30
10.42
10.26
10.41
41,248,876
+0.02(+0.15%)
Nov 10, 2016
10.26
10.46
10.22
10.40
51,708,212
+0.20(+1.92%)
Nov 09, 2016
9.757
10.32
9.754
10.20
78,813,024
+0.55(+5.64%)
Nov 08, 2016
9.655
9.679
9.525
9.658
35,149,816
+0.01(+0.06%)
Nov 07, 2016
9.426
9.658
9.426
9.652
35,206,172
+0.34(+3.65%)
Nov 04, 2016
9.318
9.450
9.311
9.311
31,004,238
-0.06(-0.67%)
Nov 03, 2016
9.293
9.399
9.227
9.375
39,875,704
+0.12(+1.27%)
Nov 02, 2016
9.194
9.301
9.164
9.257
36,060,080
+0.10(+1.09%)
Nov 01, 2016
9.227
9.263
9.080
9.158
21,783,160
-0.03(-0.33%)
Oct 31, 2016
9.173
9.293
9.149
9.188
19,490,776
+0.07(+0.76%)
Oct 28, 2016
9.101
9.239
9.037
9.119
23,202,136
-0.01(-0.10%)
Oct 27, 2016
9.155
9.173
9.101
9.128
19,719,902
-0.02(-0.23%)
Oct 26, 2016
9.272
9.284
9.137
9.149
29,353,652
-0.14(-1.52%)
Oct 25, 2016
9.131
9.342
9.083
9.290
29,787,200
+0.13(+1.45%)
Oct 24, 2016
9.203
9.245
9.149
9.158
29,239,150
+0.04(+0.40%)
Oct 21, 2016
9.071
9.152
9.046
9.122
24,620,772
-0.02(-0.16%)
Oct 20, 2016
9.284
9.318
9.101
9.137
45,466,268
-0.22(-2.35%)
Oct 19, 2016
9.188
9.421
9.188
9.357
20,736,162
+0.02(+0.16%)
Oct 18, 2016
9.441
9.470
9.321
9.342
22,860,894
+0.00(+0.03%)
Oct 17, 2016
9.345
9.396
9.281
9.339
21,872,578
-0.00(-0.05%)
Oct 14, 2016
9.471
9.555
9.339
9.343
32,960,570
-0.04(-0.40%)
Oct 13, 2016
9.224
9.420
9.113
9.381
49,828,796
+0.28(+3.11%)
Oct 12, 2016
9.164
9.167
9.068
9.098
41,072,960
-0.08(-0.85%)
Oct 11, 2016
9.278
9.281
9.126
9.176
32,874,668
-0.11(-1.17%)
Oct 10, 2016
9.366
9.429
9.265
9.284
30,669,080
-0.07(-0.71%)
Oct 07, 2016
9.327
9.381
9.281
9.351
35,170,864
-0.00(-0.03%)
Oct 06, 2016
9.269
9.382
9.215
9.354
44,175,648
+0.11(+1.14%)
Oct 05, 2016
9.143
9.266
9.107
9.248
17,572,012
+0.16(+1.79%)
Oct 04, 2016
9.179
9.233
9.080
9.086
19,469,086
-0.08(-0.85%)
Oct 03, 2016
9.134
9.185
9.104
9.164
14,231,059
-0.02(-0.23%)
Sep 30, 2016
9.083
9.214
9.037
9.185
23,693,376
+0.15(+1.70%)
Sep 29, 2016
9.053
9.104
8.971
9.031
23,731,962
-0.01(-0.07%)
Sep 28, 2016
8.962
9.049
8.912
9.037
14,675,705
+0.12(+1.32%)
Sep 27, 2016
8.962
9.004
8.911
8.920
17,455,106
-0.03(-0.30%)
Sep 26, 2016
8.863
9.012
8.851
8.947
22,859,380
+0.02(+0.24%)
Sep 23, 2016
8.848
8.947
8.830
8.926
16,588,963
+0.02(+0.24%)
Sep 22, 2016
9.019
9.068
8.902
8.905
17,811,898
-0.04(-0.47%)
Sep 21, 2016
8.806
8.962
8.797
8.947
22,152,640
+0.18(+2.10%)
Sep 20, 2016
8.884
8.893
8.760
8.763
19,498,506
-0.05(-0.58%)
Sep 19, 2016
8.872
8.911
8.794
8.815
15,158,804
-0.02(-0.20%)
Sep 16, 2016
8.772
8.855
8.694
8.833
37,270,136
+0.03(+0.34%)
Sep 15, 2016
8.730
8.830
8.655
8.803
31,536,338
+0.08(+0.97%)
Sep 14, 2016
8.586
8.790
8.569
8.718
33,110,576
+0.11(+1.26%)
Sep 13, 2016
8.586
8.697
8.556
8.610
36,027,292
-0.02(-0.28%)
Sep 12, 2016
8.432
8.688
8.405
8.634
35,883,324
+0.23(+2.80%)
Sep 09, 2016
8.625
8.667
8.399
8.399
28,020,108
-0.32(-3.66%)
Sep 08, 2016
8.637
8.727
8.601
8.718
20,068,878
+0.04(+0.49%)
Sep 07, 2016
8.513
8.679
8.492
8.676
26,563,298
+0.21(+2.45%)
Sep 06, 2016
8.471
8.513
8.437
8.468
15,909,595
-0.01(-0.07%)
Sep 02, 2016
8.513
8.474
8.474
8.474
9,870,244
-0.01(-0.14%)
Sep 01, 2016
8.544
8.547
8.411
8.486
13,687,897
-0.03(-0.35%)
Aug 31, 2016
8.550
8.580
8.498
8.516
17,469,302
-0.06(-0.74%)
Aug 30, 2016
8.550
8.598
8.528
8.580
16,606,658
+0.03(+0.39%)
Aug 29, 2016
8.474
8.652
8.429
8.547
22,690,756
+0.11(+1.32%)
Aug 26, 2016
8.432
8.501
8.378
8.435
17,071,742
+0.04(+0.50%)
Aug 25, 2016
8.522
8.525
8.384
8.393
17,371,156
-0.13(-1.51%)
Aug 24, 2016
8.525
8.552
8.513
8.522
14,390,226
-0.01(-0.18%)
Aug 23, 2016
8.564
8.600
8.498
8.537
9,907,815
+0.02(+0.28%)
Aug 22, 2016
8.555
8.555
8.480
8.513
11,150,938
-0.07(-0.77%)
Aug 19, 2016
8.549
8.603
8.528
8.579
15,982,283
+0.00(+0.00%)
Aug 18, 2016
8.420
8.579
8.414
8.579
24,219,250
+0.15(+1.74%)
Aug 17, 2016
8.363
8.435
8.323
8.432
14,067,699
+0.06(+0.75%)
Aug 16, 2016
8.375
8.408
8.351
8.369
12,570,262
-0.01(-0.14%)
Aug 15, 2016
8.402
8.471
8.378
8.381
14,568,042
-0.01(-0.18%)
Aug 12, 2016
8.366
8.417
8.341
8.396
11,513,023
-0.01(-0.07%)
Aug 11, 2016
8.378
8.455
8.363
8.402
15,521,847
+0.02(+0.29%)
Aug 10, 2016
8.477
8.483
8.360
8.378
11,540,284
-0.08(-0.92%)
Aug 09, 2016
8.546
8.567
8.441
8.456
11,708,295
-0.07(-0.77%)
Aug 08, 2016
8.540
8.642
8.513
8.522
16,127,983
-0.04(-0.52%)
Aug 05, 2016
8.465
8.594
8.414
8.567
16,318,362
+0.17(+2.07%)
Aug 04, 2016
8.381
8.435
8.348
8.393
13,033,202
-0.04(-0.53%)
Aug 03, 2016
8.303
8.462
8.283
8.438
18,865,622
+0.16(+1.95%)
Aug 02, 2016
8.336
8.384
8.217
8.277
19,723,180
-0.12(-1.43%)
Aug 01, 2016
8.477
8.510
8.378
8.396
16,294,443
-0.08(-0.95%)
Jul 29, 2016
8.474
8.507
8.416
8.477
13,236,006
-0.01(-0.07%)
Jul 28, 2016
8.417
8.534
8.387
8.483
15,840,290
+0.04(+0.50%)
Jul 27, 2016
8.609
8.624
8.387
8.441
31,921,572
-0.15(-1.78%)
Jul 26, 2016
8.489
8.600
8.480
8.594
17,170,844
+0.10(+1.23%)
Jul 25, 2016
8.510
8.531
8.438
8.489
16,928,004
-0.03(-0.39%)
Jul 22, 2016
8.501
8.531
8.462
8.522
13,983,635
+0.04(+0.49%)
Jul 21, 2016
8.498
8.567
8.444
8.480
15,895,776
-0.08(-0.98%)
Jul 20, 2016
8.492
8.573
8.414
8.564
20,317,454
+0.10(+1.13%)
Jul 19, 2016
8.456
8.499
8.409
8.468
21,117,822
-0.05(-0.60%)
Jul 18, 2016
8.576
8.579
8.489
8.519
23,218,134
-0.01(-0.18%)
Jul 15, 2016
8.692
8.701
8.492
8.534
29,639,688
-0.16(-1.82%)
Jul 14, 2016
8.462
8.800
8.381
8.692
63,544,224
+0.25(+2.98%)
Jul 13, 2016
8.130
8.528
8.007
8.441
73,260,432
+0.36(+4.40%)
Jul 12, 2016
8.073
8.133
8.019
8.085
29,543,764
+0.10(+1.31%)
Jul 11, 2016
7.938
8.046
7.932
7.980
24,849,496
+0.04(+0.53%)
Jul 08, 2016
7.846
7.989
7.744
7.938
33,031,196
+0.19(+2.51%)
Jul 07, 2016
7.753
7.852
7.720
7.744
14,815,642
+0.06(+0.82%)
Jul 05, 2016
7.792
7.819
7.639
7.681
22,454,506
-0.16(-2.06%)
Jul 01, 2016
7.813
7.843
7.843
7.843
16,186,164
+0.04(+0.50%)
Jun 30, 2016
7.699
7.804
7.555
7.804
27,006,212
+0.12(+1.56%)
Jun 29, 2016
7.594
7.698
7.561
7.684
21,338,482
+0.17(+2.31%)
Jun 28, 2016
7.406
7.521
7.370
7.511
28,401,976
+0.19(+2.53%)
Jun 27, 2016
7.603
7.654
7.310
7.325
33,772,932
-0.37(-4.75%)
Jun 24, 2016
7.741
7.882
7.633
7.690
45,064,560
-0.39(-4.81%)
Jun 23, 2016
8.028
8.094
8.016
8.079
12,744,777
+0.13(+1.69%)
Jun 22, 2016
7.989
8.024
7.932
7.944
16,967,386
-0.02(-0.30%)
Jun 21, 2016
7.998
8.030
7.885
7.968
25,479,400
-0.11(-1.37%)
Jun 20, 2016
8.103
8.202
8.079
8.079
21,763,016
+0.07(+0.93%)
Jun 17, 2016
7.914
8.043
7.885
8.004
29,103,142
+0.10(+1.21%)
Jun 16, 2016
7.828
7.920
7.735
7.909
18,824,446
+0.01(+0.15%)
Jun 15, 2016
7.938
8.022
7.888
7.897
18,712,730
+0.00(+0.00%)
Jun 14, 2016
7.941
8.034
7.852
7.897
19,645,694
-0.06(-0.75%)
Jun 13, 2016
8.007
8.070
7.947
7.956
21,693,994
-0.06(-0.71%)
Jun 10, 2016
7.983
8.055
7.961
8.013
14,701,373
-0.08(-1.00%)
Jun 09, 2016
8.061
8.115
7.962
8.094
17,525,394
+0.01(+0.19%)
Jun 08, 2016
7.917
8.157
7.891
8.079
25,460,438
+0.16(+2.00%)
Jun 07, 2016
7.992
8.010
7.891
7.920
22,089,520
-0.01(-0.11%)
Jun 06, 2016
7.986
8.019
7.852
7.929
26,292,696
-0.04(-0.53%)
Jun 03, 2016
7.906
8.004
7.837
7.971
16,232,724
+0.07(+0.83%)
Jun 02, 2016
7.798
7.917
7.798
7.906
17,288,850
+0.06(+0.76%)
Jun 01, 2016
7.834
7.864
7.741
7.846
19,824,092
-0.06(-0.79%)
May 31, 2016
7.780
7.947
7.756
7.909
28,833,850
+0.16(+2.09%)
May 27, 2016
7.729
7.747
7.747
7.747
20,067,528
+0.03(+0.43%)
May 26, 2016
7.657
7.762
7.651
7.714
12,819,730
+0.04(+0.51%)
May 25, 2016
7.583
7.696
7.577
7.675
17,065,662
+0.11(+1.45%)
May 24, 2016
7.601
7.660
7.503
7.565
28,690,256
-0.04(-0.47%)
May 23, 2016
7.639
7.687
7.592
7.601
15,827,233
-0.07(-0.93%)
May 20, 2016
7.598
7.730
7.595
7.672
18,613,096
+0.08(+1.06%)
May 19, 2016
7.541
7.639
7.504
7.592
22,355,762
-0.06(-0.78%)
May 18, 2016
7.506
7.717
7.503
7.651
28,121,984
+0.10(+1.30%)
May 17, 2016
7.464
7.693
7.445
7.553
30,612,258
+0.06(+0.75%)
May 16, 2016
7.467
7.558
7.464
7.497
20,475,468
+0.03(+0.44%)
May 13, 2016
7.568
7.616
7.408
7.464
29,685,764
-0.12(-1.64%)
May 12, 2016
7.717
7.743
7.535
7.589
27,056,064
-0.10(-1.35%)
May 11, 2016
7.836
7.842
7.693
7.693
14,910,697
-0.14(-1.82%)
May 10, 2016
7.693
7.871
7.693
7.836
20,551,778
+0.15(+2.01%)
May 09, 2016
7.779
7.779
7.631
7.681
18,859,836
-0.09(-1.18%)
May 06, 2016
7.702
7.815
7.678
7.773
15,926,277
+0.04(+0.46%)
May 05, 2016
7.785
7.874
7.726
7.738
22,147,302
-0.04(-0.50%)
May 04, 2016
7.868
7.910
7.735
7.776
20,035,318
-0.11(-1.39%)
May 03, 2016
7.963
8.005
7.800
7.886
32,485,426
-0.25(-3.07%)
May 02, 2016
8.103
8.183
8.005
8.136
23,067,892
+0.03(+0.40%)
Apr 29, 2016
8.035
8.130
7.969
8.103
35,464,664
-0.03(-0.37%)
Apr 28, 2016
8.201
8.302
8.115
8.133
25,906,118
-0.14(-1.65%)
Apr 27, 2016
8.186
8.311
8.148
8.269
22,059,014
+0.05(+0.65%)
Apr 26, 2016
8.052
8.231
8.052
8.216
27,193,998
+0.15(+1.88%)
Apr 25, 2016
8.142
8.210
7.996
8.064
21,993,296
-0.12(-1.42%)
Apr 22, 2016
8.023
8.207
8.023
8.180
42,460,640
+0.22(+2.72%)
Apr 21, 2016
7.895
8.048
7.874
7.963
23,221,860
+0.08(+1.06%)
Apr 20, 2016
7.856
7.925
7.803
7.880
23,413,222
+0.03(+0.42%)
Apr 19, 2016
7.806
7.954
7.761
7.847
27,346,004
+0.10(+1.30%)
Apr 18, 2016
7.648
7.806
7.610
7.746
19,801,848
+0.04(+0.54%)
Apr 15, 2016
7.830
7.856
7.662
7.705
25,114,050
-0.06(-0.80%)
Apr 14, 2016
7.853
7.853
7.660
7.767
29,074,152
+0.03(+0.42%)
Apr 13, 2016
7.696
7.821
7.449
7.735
57,924,284
+0.31(+4.16%)
Apr 12, 2016
7.324
7.464
7.298
7.426
36,268,156
+0.14(+1.88%)
Apr 11, 2016
7.348
7.420
7.238
7.289
40,124,208
-0.08(-1.09%)
Apr 08, 2016
7.390
7.512
7.327
7.369
31,498,536
+0.05(+0.73%)
Apr 07, 2016
7.327
7.393
7.268
7.316
29,988,996
-0.07(-0.93%)
Apr 06, 2016
7.431
7.446
7.268
7.384
34,483,376
-0.06(-0.80%)
Apr 05, 2016
7.434
7.491
7.344
7.443
30,586,176
-0.03(-0.44%)
Apr 04, 2016
7.586
7.645
7.437
7.476
64,599,828
-0.14(-1.80%)
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.