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
)
7.660
+0.210 (+2.82%)
Official Closing Price
Updated: 7:00 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 29, 2018
10.90
10.90
10.90
0
-0.25(-2.24%)
Mar 28, 2018
11.20
11.20
10.85
11.15
59,552
-0.05(-0.45%)
Mar 27, 2018
11.25
11.35
11.05
11.20
51,577
+0.00(+0.00%)
Mar 26, 2018
11.40
11.40
11.10
11.20
62,953
-0.10(-0.88%)
Mar 23, 2018
11.40
11.45
11.20
11.30
45,992
-0.10(-0.88%)
Mar 22, 2018
11.35
11.60
11.20
11.40
52,156
+0.00(+0.00%)
Mar 21, 2018
11.30
11.46
11.30
11.40
76,042
+0.10(+0.88%)
Mar 20, 2018
11.45
11.50
11.25
11.30
63,695
-0.20(-1.74%)
Mar 19, 2018
11.30
11.65
11.30
11.50
68,739
+0.10(+0.88%)
Mar 16, 2018
11.70
11.75
11.25
11.40
164,901
-0.40(-3.39%)
Mar 15, 2018
11.80
12.00
11.55
11.80
50,408
+0.05(+0.43%)
Mar 14, 2018
11.50
11.80
11.40
11.75
65,631
+0.30(+2.62%)
Mar 13, 2018
11.80
11.80
11.38
11.45
88,404
-0.40(-3.38%)
Mar 12, 2018
11.85
11.85
11.65
11.85
31,025
+0.00(+0.00%)
Mar 09, 2018
11.40
11.90
11.15
11.85
96,910
+0.45(+3.95%)
Mar 08, 2018
11.90
11.90
11.30
11.40
96,108
-0.65(-5.39%)
Mar 07, 2018
11.75
12.05
147,767
+0.05(+0.42%)
Mar 06, 2018
11.30
12.10
10.97
12.00
126,490
+0.75(+6.67%)
Mar 05, 2018
10.50
11.35
10.40
11.25
56,733
+0.70(+6.64%)
Mar 02, 2018
10.45
10.70
9.300
10.55
51,426
+0.00(+0.00%)
Mar 01, 2018
10.55
10.60
10.10
10.55
61,546
-0.10(-0.94%)
Feb 28, 2018
10.75
10.90
10.55
10.65
49,585
-0.05(-0.47%)
Feb 27, 2018
10.90
11.10
10.60
10.70
51,056
-0.25(-2.28%)
Feb 26, 2018
10.60
10.95
10.60
10.95
25,431
+0.30(+2.82%)
Feb 23, 2018
10.35
10.65
10.30
10.65
30,588
+0.35(+3.40%)
Feb 22, 2018
10.10
10.35
9.950
10.30
50,426
+0.20(+1.98%)
Feb 21, 2018
10.15
10.35
10.05
10.10
78,789
-0.05(-0.49%)
Feb 20, 2018
10.10
10.25
10.00
10.15
39,311
+0.00(+0.00%)
Feb 16, 2018
10.15
10.15
10.15
0
-0.40(-3.79%)
Feb 15, 2018
10.50
10.85
10.30
10.55
102,930
+0.00(+0.00%)
Feb 14, 2018
10.35
10.75
10.35
10.55
87,560
+0.10(+0.96%)
Feb 13, 2018
10.30
10.55
10.30
10.45
22,135
+0.05(+0.48%)
Feb 12, 2018
10.50
10.68
10.25
10.40
25,729
-0.10(-0.95%)
Feb 09, 2018
10.15
10.65
9.960
10.50
60,206
+0.50(+5.00%)
Feb 08, 2018
10.50
10.55
9.900
10.00
43,972
-0.35(-3.38%)
Feb 07, 2018
10.35
10.55
10.30
10.35
26,933
+0.05(+0.49%)
Feb 06, 2018
10.10
10.45
9.900
10.30
52,657
-0.15(-1.44%)
Feb 05, 2018
9.950
10.60
9.950
10.45
69,826
+0.40(+3.98%)
Feb 02, 2018
10.65
10.65
10.05
10.05
31,552
-0.75(-6.94%)
Feb 01, 2018
10.20
10.80
10.20
10.80
32,046
+0.55(+5.37%)
Jan 31, 2018
10.75
10.90
10.20
10.25
34,893
-0.50(-4.65%)
Jan 30, 2018
10.35
10.85
10.35
10.75
31,332
+0.25(+2.38%)
Jan 29, 2018
11.00
11.00
10.50
10.50
33,774
-0.50(-4.55%)
Jan 26, 2018
10.65
11.05
10.65
11.00
41,519
+0.40(+3.77%)
Jan 25, 2018
11.15
11.25
10.50
10.60
35,039
-0.50(-4.50%)
Jan 24, 2018
11.15
11.15
10.95
11.10
47,641
+0.10(+0.91%)
Jan 23, 2018
10.35
11.15
10.35
11.00
54,356
+0.65(+6.28%)
Jan 22, 2018
11.10
11.10
10.20
10.35
136,293
-0.70(-6.33%)
Jan 19, 2018
11.70
11.70
10.80
11.05
108,203
-0.55(-4.74%)
Jan 18, 2018
11.80
11.95
11.60
11.60
14,725
-0.25(-2.11%)
Jan 17, 2018
11.60
11.90
11.50
11.85
20,456
+0.20(+1.72%)
Jan 16, 2018
11.80
12.05
11.55
11.65
26,179
-0.15(-1.27%)
Jan 12, 2018
11.80
11.80
11.80
0
-0.05(-0.42%)
Jan 11, 2018
11.70
12.05
11.70
11.85
28,106
+0.10(+0.85%)
Jan 10, 2018
11.85
11.85
11.60
11.75
19,233
-0.10(-0.84%)
Jan 09, 2018
12.00
12.15
11.85
11.85
18,851
-0.15(-1.25%)
Jan 08, 2018
12.00
12.10
11.85
12.00
18,887
-0.10(-0.83%)
Jan 05, 2018
11.90
12.25
11.90
12.10
34,381
+0.15(+1.26%)
Jan 04, 2018
11.95
12.10
11.68
11.95
27,981
+0.00(+0.00%)
Jan 03, 2018
11.70
12.25
11.62
11.95
71,626
+0.25(+2.14%)
Jan 02, 2018
12.00
12.00
11.60
11.70
56,383
-0.25(-2.09%)
Dec 29, 2017
11.95
11.95
11.95
0
-0.10(-0.83%)
Dec 28, 2017
12.55
12.55
12.00
12.05
19,106
-0.20(-1.63%)
Dec 27, 2017
12.55
12.67
12.15
12.25
34,555
-0.30(-2.39%)
Dec 26, 2017
12.10
12.75
12.10
12.55
78,178
+0.40(+3.29%)
Dec 22, 2017
12.30
12.45
11.95
12.15
110,539
-0.20(-1.62%)
Dec 21, 2017
11.65
12.50
11.65
12.35
134,447
+0.65(+5.56%)
Dec 20, 2017
11.25
11.80
11.00
11.70
107,938
+0.50(+4.46%)
Dec 19, 2017
11.50
11.95
11.10
11.20
72,468
-0.35(-3.03%)
Dec 18, 2017
12.00
12.00
11.25
11.55
88,733
-0.45(-3.75%)
Dec 15, 2017
11.50
12.05
11.50
12.00
163,417
+0.50(+4.35%)
Dec 14, 2017
11.45
11.85
11.45
11.50
54,622
+0.05(+0.44%)
Dec 13, 2017
11.55
11.85
11.40
11.45
99,181
-0.10(-0.87%)
Dec 12, 2017
11.15
11.65
11.15
11.55
69,576
+0.40(+3.59%)
Dec 11, 2017
11.10
11.35
11.10
11.15
72,920
+0.05(+0.45%)
Dec 08, 2017
11.15
11.35
11.05
11.10
71,551
+0.00(+0.00%)
Dec 07, 2017
11.15
11.40
11.10
68,329
+0.00(+0.00%)
Dec 06, 2017
11.00
11.35
10.95
11.15
55,699
+0.15(+1.36%)
Dec 05, 2017
11.20
11.40
10.95
11.00
84,449
-0.20(-1.79%)
Dec 04, 2017
11.40
11.43
11.05
11.20
118,637
-0.15(-1.32%)
Dec 01, 2017
11.00
11.45
10.85
11.35
89,370
+0.30(+2.71%)
Nov 30, 2017
11.40
11.65
10.80
11.05
146,004
-0.60(-5.15%)
Nov 29, 2017
10.30
12.05
10.20
11.65
487,576
+1.65(+16.50%)
Nov 28, 2017
10.10
10.30
9.800
10.00
163,078
+0.00(+0.00%)
Nov 27, 2017
10.05
10.25
9.900
10.00
140,618
-0.05(-0.50%)
Nov 24, 2017
9.900
10.10
9.850
10.05
19,053
+0.20(+2.03%)
Nov 22, 2017
9.800
10.25
9.800
9.850
54,453
+0.10(+1.03%)
Nov 21, 2017
9.850
9.900
9.650
9.750
57,754
-0.05(-0.51%)
Nov 20, 2017
9.400
9.950
9.350
9.800
51,168
+0.30(+3.16%)
Nov 17, 2017
9.350
9.650
9.000
9.500
71,391
+0.10(+1.06%)
Nov 16, 2017
9.100
9.700
9.000
9.400
83,222
+0.30(+3.30%)
Nov 15, 2017
9.100
9.150
9.000
9.100
66,997
-0.05(-0.55%)
Nov 14, 2017
9.100
9.300
9.100
9.150
39,391
+0.00(+0.00%)
Nov 13, 2017
9.300
9.450
9.000
9.150
58,288
-0.15(-1.61%)
Nov 10, 2017
9.400
9.650
9.200
9.300
42,149
-0.25(-2.62%)
Nov 09, 2017
9.300
9.600
9.200
9.550
35,731
+0.20(+2.14%)
Nov 08, 2017
9.750
9.850
9.300
9.350
46,640
-0.45(-4.59%)
Nov 07, 2017
9.400
9.850
9.400
9.800
50,376
+0.30(+3.16%)
Nov 06, 2017
9.750
9.750
9.300
9.500
34,260
-0.20(-2.06%)
Nov 03, 2017
10.35
10.35
9.500
9.700
92,905
-0.70(-6.73%)
Nov 02, 2017
10.35
10.47
10.25
10.40
29,209
+0.10(+0.97%)
Nov 01, 2017
10.50
10.65
10.20
10.30
33,022
-0.20(-1.90%)
Oct 31, 2017
10.35
10.55
10.25
10.50
59,155
+0.20(+1.94%)
Oct 30, 2017
10.50
10.50
10.20
10.30
46,283
-0.25(-2.37%)
Oct 27, 2017
10.30
10.70
10.25
10.55
54,163
+0.25(+2.43%)
Oct 26, 2017
10.35
10.55
10.30
10.30
32,014
-0.10(-0.96%)
Oct 25, 2017
10.60
10.60
10.25
10.40
34,098
-0.15(-1.42%)
Oct 24, 2017
10.55
10.70
10.55
10.55
52,356
+0.10(+0.96%)
Oct 23, 2017
10.65
10.65
10.35
10.45
33,737
-0.15(-1.42%)
Oct 20, 2017
10.55
10.85
10.30
10.60
43,648
+0.15(+1.44%)
Oct 19, 2017
10.35
10.50
10.30
10.45
33,726
+0.00(+0.00%)
Oct 18, 2017
10.35
10.50
10.20
10.45
39,213
+0.20(+1.95%)
Oct 17, 2017
10.20
10.35
10.20
10.25
25,863
-0.05(-0.49%)
Oct 16, 2017
10.35
10.50
10.20
10.30
51,696
-0.05(-0.48%)
Oct 13, 2017
10.60
10.60
10.25
10.35
42,123
-0.15(-1.43%)
Oct 12, 2017
10.45
10.60
10.26
10.50
42,720
+0.00(+0.00%)
Oct 11, 2017
10.50
10.80
10.45
10.50
38,308
-0.10(-0.94%)
Oct 10, 2017
10.65
10.75
10.45
10.60
50,898
+0.05(+0.47%)
Oct 09, 2017
10.85
10.85
10.40
10.55
89,246
-0.40(-3.65%)
Oct 06, 2017
10.70
11.00
10.60
10.95
68,437
+0.15(+1.39%)
Oct 05, 2017
10.90
10.95
10.75
10.80
48,118
-0.10(-0.92%)
Oct 04, 2017
10.80
10.95
10.60
10.90
87,844
+0.10(+0.93%)
Oct 03, 2017
10.35
10.80
10.35
10.80
99,085
+0.55(+5.37%)
Oct 02, 2017
10.55
10.60
10.15
10.25
130,645
-0.30(-2.84%)
Sep 29, 2017
10.70
10.80
10.48
10.55
94,572
-0.20(-1.86%)
Sep 28, 2017
10.60
10.78
10.45
10.75
90,111
+0.10(+0.94%)
Sep 27, 2017
10.35
10.75
10.30
10.65
232,760
+0.25(+2.40%)
Sep 26, 2017
10.30
10.70
10.15
10.40
135,557
+0.00(+0.00%)
Sep 25, 2017
9.600
10.40
9.600
10.40
244,995
+0.65(+6.67%)
Sep 22, 2017
9.550
9.750
9.525
9.750
83,616
+0.10(+1.04%)
Sep 21, 2017
9.500
9.650
9.400
9.650
61,632
+0.10(+1.05%)
Sep 20, 2017
9.700
9.750
9.450
9.550
157,473
-0.20(-2.05%)
Sep 19, 2017
9.700
9.750
9.550
9.750
89,014
-0.05(-0.51%)
Sep 18, 2017
9.650
9.900
9.575
9.800
140,834
-0.10(-1.01%)
Sep 15, 2017
10.05
10.05
9.550
9.900
137,785
+0.25(+2.59%)
Sep 14, 2017
9.600
9.700
9.450
9.650
40,918
-0.05(-0.52%)
Sep 13, 2017
9.700
9.900
9.450
9.700
51,389
+0.00(+0.00%)
Sep 12, 2017
9.600
9.850
9.450
9.700
36,319
+0.10(+1.04%)
Sep 11, 2017
9.800
9.950
9.600
9.600
46,757
-0.10(-1.03%)
Sep 08, 2017
9.850
9.900
9.655
9.700
62,898
-0.20(-2.02%)
Sep 07, 2017
10.25
10.25
9.800
9.900
68,353
-0.35(-3.41%)
Sep 06, 2017
10.35
10.45
10.12
10.25
100,463
-0.15(-1.44%)
Sep 05, 2017
10.10
10.45
10.00
10.40
90,206
+0.25(+2.46%)
Sep 01, 2017
9.800
10.20
9.650
10.15
119,324
+0.35(+3.57%)
Aug 31, 2017
9.250
9.800
9.200
9.800
117,239
+0.50(+5.38%)
Aug 30, 2017
9.300
9.450
9.210
9.300
92,751
+0.00(+0.00%)
Aug 29, 2017
9.200
9.450
9.150
9.300
126,025
+0.00(+0.00%)
Aug 28, 2017
8.950
9.550
8.800
9.300
246,611
+0.45(+5.08%)
Aug 25, 2017
8.250
9.350
8.200
8.850
641,393
+1.00(+12.74%)
Aug 24, 2017
7.800
7.950
7.500
7.850
196,371
+0.00(+0.00%)
Aug 23, 2017
7.850
8.000
7.750
7.850
144,050
-0.05(-0.63%)
Aug 22, 2017
7.950
8.050
7.800
7.900
108,390
+0.00(+0.00%)
Aug 21, 2017
7.800
7.950
7.750
7.900
54,330
+0.00(+0.00%)
Aug 18, 2017
7.650
7.900
7.650
7.900
65,595
+0.15(+1.94%)
Aug 17, 2017
7.950
7.950
7.750
7.750
87,962
-0.20(-2.52%)
Aug 16, 2017
8.150
8.200
7.875
7.950
72,527
+0.00(+0.00%)
Aug 15, 2017
8.150
8.150
7.850
7.950
77,273
-0.20(-2.45%)
Aug 14, 2017
8.300
8.300
8.100
8.150
76,751
-0.10(-1.21%)
Aug 11, 2017
7.300
8.400
7.300
8.250
74,270
+0.20(+2.48%)
Aug 10, 2017
8.100
8.400
8.025
8.050
86,261
-0.15(-1.83%)
Aug 09, 2017
8.350
8.600
8.175
8.200
101,588
-0.15(-1.80%)
Aug 08, 2017
8.350
8.700
8.272
8.350
69,712
+0.00(+0.00%)
Aug 07, 2017
7.950
8.550
7.925
8.350
156,824
+0.40(+5.03%)
Aug 04, 2017
8.000
8.200
7.850
7.950
128,847
+0.00(+0.00%)
Aug 03, 2017
8.050
8.050
7.950
7.950
172,065
-0.05(-0.62%)
Aug 02, 2017
8.050
8.150
8.000
8.000
72,096
-0.10(-1.23%)
Aug 01, 2017
8.300
8.300
8.000
8.100
66,584
-0.20(-2.41%)
Jul 31, 2017
8.150
8.400
8.000
8.300
116,090
+0.05(+0.61%)
Jul 28, 2017
8.450
8.550
8.200
8.250
91,135
-0.30(-3.51%)
Jul 27, 2017
8.550
8.700
8.355
8.550
82,440
+0.10(+1.18%)
Jul 26, 2017
8.550
8.750
8.400
8.450
80,505
-0.10(-1.17%)
Jul 25, 2017
8.250
8.700
8.250
8.550
82,950
+0.25(+3.01%)
Jul 24, 2017
8.650
8.650
8.300
8.300
67,875
-0.30(-3.49%)
Jul 21, 2017
8.750
8.800
8.500
8.600
97,876
-0.10(-1.15%)
Jul 20, 2017
8.700
8.750
8.500
8.700
108,041
+0.05(+0.58%)
Jul 19, 2017
8.400
8.700
8.350
8.650
168,278
+0.30(+3.59%)
Jul 18, 2017
8.150
8.350
8.150
8.350
115,625
+0.20(+2.45%)
Jul 17, 2017
8.050
8.250
7.950
8.150
156,384
+0.15(+1.88%)
Jul 14, 2017
7.950
8.125
7.875
8.000
121,368
+0.00(+0.00%)
Jul 13, 2017
8.000
8.090
7.900
8.000
172,042
-0.05(-0.62%)
Jul 12, 2017
7.950
8.150
7.900
8.050
213,553
+0.10(+1.26%)
Jul 11, 2017
7.750
8.050
7.750
7.950
183,344
+0.20(+2.58%)
Jul 10, 2017
7.600
7.800
7.600
7.750
164,431
+0.10(+1.31%)
Jul 07, 2017
7.600
7.650
7.550
7.650
306,389
+0.05(+0.66%)
Jul 06, 2017
7.900
7.950
7.550
7.600
310,896
-0.35(-4.40%)
Jul 05, 2017
8.050
8.050
7.750
7.950
316,886
-0.05(-0.62%)
Jul 03, 2017
8.050
8.150
7.950
8.000
93,853
+0.00(+0.00%)
Jun 30, 2017
8.150
8.175
7.950
8.000
219,430
-0.20(-2.44%)
Jun 29, 2017
8.350
8.350
8.050
8.200
203,057
-0.15(-1.80%)
Jun 28, 2017
8.300
8.400
8.150
8.350
157,157
+0.05(+0.60%)
Jun 27, 2017
8.400
8.600
8.250
8.300
309,183
+0.00(+0.00%)
Jun 26, 2017
8.400
8.500
8.250
8.300
215,373
-0.10(-1.19%)
Jun 23, 2017
8.250
8.575
8.100
8.400
2,080,917
+0.10(+1.20%)
Jun 22, 2017
8.250
8.350
8.150
8.300
277,593
+0.05(+0.61%)
Jun 21, 2017
8.300
8.350
8.200
8.250
384,935
-0.05(-0.60%)
Jun 20, 2017
8.200
8.300
8.100
8.300
675,731
+0.00(+0.00%)
Jun 19, 2017
8.100
8.300
8.050
8.300
245,323
+0.15(+1.84%)
Jun 16, 2017
8.050
8.150
7.950
8.150
376,145
+0.00(+0.00%)
Jun 15, 2017
8.500
8.525
8.050
8.150
144,603
-0.40(-4.68%)
Jun 14, 2017
8.500
8.600
8.250
8.550
167,645
+0.00(+0.00%)
Jun 13, 2017
8.250
8.650
8.050
8.550
171,561
+0.40(+4.91%)
Jun 12, 2017
8.350
8.350
8.050
8.150
105,971
-0.15(-1.81%)
Jun 09, 2017
8.150
8.500
8.150
8.300
85,450
+0.10(+1.22%)
Jun 08, 2017
8.100
8.275
8.000
8.200
154,080
+0.05(+0.61%)
Jun 07, 2017
8.200
8.250
7.975
8.150
189,285
+0.05(+0.62%)
Jun 06, 2017
8.350
8.450
8.050
8.100
226,573
-0.30(-3.57%)
Jun 05, 2017
8.250
8.500
8.150
8.400
108,677
+0.10(+1.20%)
Jun 02, 2017
8.500
8.700
8.175
8.300
199,272
-0.20(-2.35%)
Jun 01, 2017
8.450
8.825
8.250
8.500
276,818
+0.05(+0.59%)
May 31, 2017
8.200
8.550
7.975
8.450
180,672
+0.25(+3.05%)
May 30, 2017
8.700
8.800
8.200
8.200
214,507
-0.50(-5.75%)
May 26, 2017
8.600
8.850
8.300
8.700
202,031
+0.20(+2.35%)
May 25, 2017
8.500
8.500
8.000
8.500
235,191
+0.25(+3.03%)
May 24, 2017
8.750
9.250
8.100
8.250
837,625
-3.45(-29.49%)
May 23, 2017
11.65
11.85
11.45
11.70
67,276
+0.05(+0.43%)
May 22, 2017
12.15
12.15
11.45
11.65
68,115
-0.40(-3.32%)
May 19, 2017
11.95
12.10
11.75
12.05
42,395
+0.10(+0.84%)
May 18, 2017
11.85
12.05
11.75
11.95
37,360
+0.10(+0.84%)
May 17, 2017
12.15
12.30
11.70
11.85
73,416
-0.45(-3.66%)
May 16, 2017
12.10
12.30
11.95
12.30
56,632
+0.20(+1.65%)
May 15, 2017
11.90
12.25
11.85
12.10
37,954
+0.15(+1.26%)
May 12, 2017
11.85
12.00
11.80
11.95
51,746
+0.10(+0.84%)
May 11, 2017
11.90
12.00
11.70
11.85
46,188
-0.05(-0.42%)
May 10, 2017
11.65
12.15
11.45
11.90
98,036
+0.20(+1.71%)
May 09, 2017
11.95
12.00
11.55
11.70
86,666
-0.25(-2.09%)
May 08, 2017
11.30
11.95
11.30
11.95
57,321
+0.60(+5.29%)
May 05, 2017
11.40
11.50
11.15
11.35
126,613
+0.00(+0.00%)
May 04, 2017
11.80
11.80
11.20
11.35
105,033
-0.50(-4.22%)
May 03, 2017
12.20
12.20
11.78
11.85
42,895
-0.40(-3.27%)
May 02, 2017
12.05
12.25
11.90
12.25
50,711
+0.15(+1.24%)
May 01, 2017
12.05
12.15
11.95
12.10
54,682
+0.15(+1.26%)
Apr 28, 2017
12.00
12.14
11.80
11.95
52,975
+0.05(+0.42%)
Apr 27, 2017
12.15
12.30
11.80
11.90
66,173
-0.25(-2.06%)
Apr 26, 2017
12.00
12.15
12.00
12.15
60,435
+0.15(+1.25%)
Apr 25, 2017
12.15
12.16
11.88
12.00
84,902
-0.05(-0.41%)
Apr 24, 2017
12.10
12.15
12.00
12.05
80,730
+0.00(+0.00%)
Apr 21, 2017
12.10
12.15
11.75
12.05
76,755
+0.00(+0.00%)
Apr 20, 2017
12.05
12.15
11.92
12.05
126,488
+0.05(+0.42%)
Apr 19, 2017
11.80
12.15
11.75
12.00
116,303
+0.20(+1.69%)
Apr 18, 2017
11.80
11.85
11.65
11.80
97,108
+0.00(+0.00%)
Apr 17, 2017
11.50
11.85
11.38
11.80
187,883
+0.35(+3.06%)
Apr 13, 2017
11.05
11.50
10.97
11.45
199,125
+0.40(+3.62%)
Apr 12, 2017
10.90
11.10
10.75
11.05
197,129
+0.15(+1.38%)
Apr 11, 2017
10.45
10.95
10.45
10.90
226,949
+0.45(+4.31%)
Apr 10, 2017
10.70
10.70
10.45
10.45
152,382
-0.25(-2.34%)
Apr 07, 2017
10.65
10.75
10.65
10.70
106,118
+0.05(+0.47%)
Apr 06, 2017
10.50
10.70
10.38
10.65
142,872
+0.20(+1.91%)
Apr 05, 2017
10.45
10.68
10.40
10.45
98,528
+0.05(+0.48%)
Apr 04, 2017
10.30
10.55
10.25
10.40
144,670
+0.10(+0.97%)
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.