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
Activision Blizzard
(NQ:
ATVI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 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 (%)
Jan 31, 2008
11.40
11.44
11.01
11.35
15,289,199
-0.12(-1.03%)
Jan 30, 2008
11.43
11.71
11.32
11.46
7,585,709
-0.04(-0.34%)
Jan 29, 2008
11.82
11.85
11.38
11.50
10,703,813
-0.32(-2.74%)
Jan 28, 2008
11.60
11.83
11.52
11.83
6,484,563
+0.23(+2.01%)
Jan 25, 2008
11.84
11.92
11.59
11.60
6,245,944
-0.13(-1.12%)
Jan 24, 2008
11.73
11.83
11.53
11.73
8,101,466
+0.04(+0.30%)
Jan 23, 2008
11.52
11.84
11.38
11.69
12,034,856
+0.07(+0.60%)
Jan 22, 2008
11.43
11.95
11.42
11.62
12,129,678
-0.18(-1.49%)
Jan 21, 2008
11.77
11.99
11.60
11.80
13,365,463
+0.00(+0.00%)
Jan 18, 2008
11.77
11.99
11.60
11.80
13,365,235
+0.04(+0.34%)
Jan 17, 2008
11.88
11.92
11.63
11.76
10,515,112
-0.10(-0.81%)
Jan 16, 2008
11.60
12.02
11.60
11.85
12,158,214
+0.21(+1.81%)
Jan 15, 2008
11.78
11.90
11.63
11.64
9,270,017
-0.24(-2.03%)
Jan 14, 2008
11.99
12.05
11.78
11.88
8,650,723
-0.02(-0.15%)
Jan 11, 2008
12.24
12.31
11.90
11.90
10,260,500
-0.39(-3.18%)
Jan 10, 2008
12.02
12.42
11.90
12.29
11,790,001
+0.22(+1.82%)
Jan 09, 2008
12.06
12.21
11.77
12.07
12,230,539
+0.00(+0.00%)
Jan 08, 2008
12.28
12.45
12.06
12.07
15,309,062
-0.20(-1.64%)
Jan 07, 2008
12.28
12.38
12.15
12.27
19,091,170
+0.07(+0.54%)
Jan 04, 2008
12.12
12.36
12.04
12.21
10,338,180
-0.04(-0.32%)
Jan 03, 2008
12.45
12.48
12.14
12.25
14,067,185
-0.22(-1.76%)
Jan 02, 2008
13.00
13.05
12.26
12.47
15,339,184
-0.56(-4.28%)
Jan 01, 2008
12.83
13.10
12.83
13.02
0
+0.00(+0.00%)
Dec 31, 2007
12.83
13.10
12.83
13.02
7,231,203
+0.19(+1.47%)
Dec 28, 2007
12.88
13.04
12.66
12.84
7,297,659
-0.09(-0.71%)
Dec 27, 2007
13.04
13.10
12.83
12.93
8,248,826
-0.09(-0.67%)
Dec 26, 2007
12.85
13.07
12.71
13.02
5,468,634
+0.17(+1.30%)
Dec 24, 2007
12.71
12.86
12.42
12.85
3,651,207
+0.23(+1.84%)
Dec 21, 2007
12.29
12.73
12.27
12.62
22,421,634
+0.36(+2.93%)
Dec 20, 2007
12.24
12.27
11.84
12.26
17,321,218
+0.50(+4.29%)
Dec 19, 2007
11.63
11.84
11.63
11.75
7,849,745
+0.05(+0.41%)
Dec 18, 2007
11.75
11.75
11.54
11.70
7,542,142
+0.04(+0.34%)
Dec 17, 2007
11.65
11.77
11.45
11.67
10,276,558
-0.05(-0.45%)
Dec 14, 2007
11.65
11.86
11.51
11.72
8,904,689
+0.10(+0.83%)
Dec 13, 2007
11.66
11.73
11.45
11.62
12,166,532
-0.04(-0.38%)
Dec 12, 2007
11.65
11.76
11.56
11.67
11,413,010
+0.11(+0.95%)
Dec 11, 2007
11.84
11.92
11.49
11.56
12,612,292
-0.28(-2.37%)
Dec 10, 2007
11.73
11.88
11.66
11.84
11,984,640
+0.09(+0.75%)
Dec 07, 2007
11.52
11.79
11.44
11.75
9,745,512
+0.28(+2.45%)
Dec 06, 2007
11.69
11.76
11.40
11.47
12,730,995
-0.19(-1.62%)
Dec 05, 2007
11.82
11.84
11.52
11.66
18,128,486
-0.07(-0.60%)
Dec 04, 2007
11.11
11.86
11.09
11.73
55,575,968
+0.78(+7.09%)
Dec 03, 2007
11.71
11.72
10.83
10.95
76,207,128
+1.24(+12.73%)
Nov 30, 2007
9.780
9.859
9.582
9.714
16,376,205
+0.08(+0.82%)
Nov 29, 2007
9.902
9.933
9.630
9.635
14,734,545
-0.27(-2.70%)
Nov 28, 2007
9.709
10.09
9.648
9.902
21,920,530
+0.46(+4.83%)
Nov 27, 2007
9.209
9.481
9.117
9.446
33,186,336
+1.14(+13.79%)
Nov 26, 2007
8.547
8.657
8.267
8.302
9,660,722
-0.25(-2.87%)
Nov 23, 2007
8.332
8.661
8.310
8.547
4,624,535
+0.25(+3.01%)
Nov 21, 2007
8.451
8.490
8.250
8.297
10,405,609
-0.29(-3.37%)
Nov 20, 2007
8.951
9.174
8.332
8.587
16,317,694
-0.35(-3.93%)
Nov 19, 2007
8.771
9.209
8.771
8.938
12,693,604
+0.09(+1.04%)
Nov 16, 2007
8.889
8.933
8.716
8.845
17,964,494
-0.25(-2.80%)
Nov 15, 2007
9.060
9.227
8.986
9.100
10,308,764
+0.01(+0.10%)
Nov 14, 2007
9.240
9.275
9.056
9.091
7,589,613
-0.11(-1.24%)
Nov 13, 2007
8.995
9.214
8.902
9.205
8,822,741
+0.28(+3.14%)
Nov 12, 2007
9.078
9.249
8.924
8.924
8,266,309
-0.16(-1.74%)
Nov 09, 2007
9.345
9.442
9.034
9.082
16,796,374
-0.44(-4.61%)
Nov 08, 2007
9.398
9.666
9.170
9.521
16,376,912
+0.09(+0.98%)
Nov 07, 2007
9.780
9.859
9.402
9.429
16,376,032
-0.45(-4.57%)
Nov 06, 2007
10.02
10.09
9.473
9.880
19,520,116
-0.16(-1.62%)
Nov 05, 2007
9.994
10.19
9.867
10.04
15,791,315
-0.07(-0.65%)
Nov 02, 2007
10.29
10.46
10.02
10.11
14,452,175
+0.02(+0.17%)
Nov 01, 2007
10.25
10.48
10.06
10.09
11,339,806
-0.28(-2.71%)
Oct 31, 2007
10.17
10.38
10.08
10.37
16,837,306
+0.30(+2.96%)
Oct 30, 2007
10.11
10.24
9.902
10.07
13,829,143
-0.11(-1.12%)
Oct 29, 2007
10.41
10.53
10.10
10.19
13,392,708
-0.19(-1.86%)
Oct 26, 2007
10.22
10.42
10.12
10.38
12,479,886
+0.32(+3.23%)
Oct 25, 2007
10.06
10.33
9.911
10.06
20,448,074
+0.25(+2.60%)
Oct 24, 2007
9.955
10.02
9.552
9.802
12,027,096
-0.22(-2.23%)
Oct 23, 2007
10.09
10.20
9.823
10.03
11,808,086
-0.05(-0.52%)
Oct 22, 2007
9.613
10.09
9.477
10.08
11,421,843
+0.43(+4.45%)
Oct 19, 2007
9.946
9.968
9.635
9.648
8,202,897
-0.26(-2.61%)
Oct 18, 2007
9.850
9.981
9.758
9.907
11,226,473
+0.07(+0.76%)
Oct 17, 2007
9.929
10.06
9.618
9.832
8,249,651
+0.02(+0.18%)
Oct 16, 2007
9.902
9.999
9.788
9.815
8,273,916
-0.10(-0.97%)
Oct 15, 2007
10.03
10.04
9.793
9.911
5,892,544
-0.11(-1.09%)
Oct 12, 2007
9.981
10.09
9.924
10.02
11,345,395
+0.16(+1.60%)
Oct 11, 2007
10.18
10.22
9.714
9.863
8,598,610
-0.28(-2.73%)
Oct 10, 2007
10.35
10.38
9.951
10.14
15,653,895
-0.19(-1.83%)
Oct 09, 2007
10.09
10.34
10.06
10.33
12,265,124
+0.28(+2.79%)
Oct 08, 2007
9.924
10.05
9.920
10.05
9,269,507
+0.10(+0.97%)
Oct 05, 2007
10.03
10.09
9.920
9.951
10,889,757
-0.02(-0.22%)
Oct 04, 2007
9.854
10.03
9.810
9.973
11,589,648
+0.12(+1.20%)
Oct 03, 2007
9.766
9.872
9.749
9.854
9,313,331
+0.09(+0.94%)
Oct 02, 2007
9.692
9.876
9.639
9.762
9,803,038
+0.03(+0.32%)
Oct 01, 2007
9.477
9.775
9.429
9.731
11,072,407
+0.26(+2.78%)
Sep 28, 2007
9.429
9.609
9.363
9.468
8,922,060
+0.05(+0.56%)
Sep 27, 2007
9.284
9.420
9.188
9.416
6,991,431
+0.16(+1.75%)
Sep 26, 2007
9.359
9.495
9.188
9.253
8,707,823
-0.09(-0.94%)
Sep 25, 2007
9.038
9.389
8.951
9.341
12,481,874
+0.24(+2.65%)
Sep 24, 2007
9.253
9.253
8.872
9.100
8,652,866
-0.08(-0.86%)
Sep 21, 2007
9.293
9.380
9.139
9.179
17,162,680
-0.01(-0.14%)
Sep 20, 2007
9.253
9.394
9.095
9.192
13,263,797
-0.04(-0.43%)
Sep 19, 2007
9.196
9.424
9.144
9.231
12,386,605
+0.11(+1.20%)
Sep 18, 2007
8.850
9.139
8.780
9.122
9,215,188
+0.34(+3.90%)
Sep 17, 2007
8.740
8.924
8.617
8.780
5,881,909
+0.01(+0.15%)
Sep 14, 2007
8.771
8.859
8.657
8.767
7,500,302
+0.02(+0.20%)
Sep 13, 2007
8.946
8.959
8.749
8.749
6,881,885
-0.10(-1.14%)
Sep 12, 2007
8.696
8.911
8.670
8.850
8,904,844
+0.12(+1.36%)
Sep 11, 2007
8.552
8.819
8.490
8.731
11,596,512
+0.24(+2.84%)
Sep 10, 2007
8.297
8.552
8.280
8.490
10,689,787
+0.25(+3.03%)
Sep 07, 2007
8.490
8.547
8.183
8.240
9,879,201
-0.36(-4.18%)
Sep 06, 2007
8.587
8.683
8.477
8.600
5,579,704
+0.01(+0.10%)
Sep 05, 2007
8.666
8.731
8.525
8.591
5,737,735
-0.12(-1.36%)
Sep 04, 2007
8.530
8.767
8.468
8.710
7,624,439
+0.16(+1.90%)
Aug 31, 2007
8.411
8.552
8.354
8.547
6,616,423
+0.19(+2.31%)
Aug 30, 2007
8.227
8.446
8.227
8.354
6,823,597
+0.07(+0.90%)
Aug 29, 2007
8.082
8.289
8.069
8.280
5,065,614
+0.21(+2.66%)
Aug 28, 2007
8.284
8.332
8.056
8.065
6,445,841
-0.27(-3.21%)
Aug 27, 2007
8.376
8.376
8.249
8.332
5,509,843
-0.06(-0.68%)
Aug 24, 2007
8.201
8.442
8.145
8.389
11,489,269
+0.25(+3.02%)
Aug 23, 2007
8.052
8.205
7.876
8.144
10,939,711
+0.21(+2.65%)
Aug 22, 2007
8.025
8.082
7.815
7.933
13,184,978
-0.06(-0.71%)
Aug 21, 2007
7.854
8.003
7.789
7.990
9,267,183
+0.03(+0.39%)
Aug 20, 2007
8.003
8.056
7.854
7.960
7,174,541
-0.03(-0.38%)
Aug 17, 2007
7.995
8.157
7.898
7.990
8,036,052
+0.09(+1.11%)
Aug 16, 2007
8.008
8.060
7.718
7.903
13,604,312
-0.15(-1.91%)
Aug 15, 2007
8.503
8.503
8.039
8.056
17,927,276
-0.42(-4.92%)
Aug 14, 2007
8.236
8.508
8.183
8.473
13,423,436
+0.31(+3.82%)
Aug 13, 2007
8.021
8.223
7.964
8.161
12,584,099
+0.22(+2.76%)
Aug 10, 2007
7.942
8.109
7.696
7.942
9,875,507
-0.03(-0.39%)
Aug 09, 2007
8.104
8.236
7.881
7.973
11,698,357
-0.29(-3.55%)
Aug 08, 2007
8.464
8.604
8.117
8.267
14,574,945
-0.18(-2.13%)
Aug 07, 2007
8.574
8.639
8.351
8.446
14,532,824
-0.18(-2.03%)
Aug 06, 2007
8.297
8.622
8.293
8.622
18,166,518
+0.36(+4.35%)
Aug 03, 2007
8.328
8.552
7.898
8.262
37,517,344
+0.24(+2.95%)
Aug 02, 2007
7.679
8.039
7.675
8.025
17,972,642
+0.38(+4.99%)
Aug 01, 2007
7.618
7.767
7.499
7.644
16,536,877
+0.14(+1.87%)
Jul 31, 2007
7.635
7.710
7.453
7.504
12,831,651
-0.11(-1.50%)
Jul 30, 2007
7.596
7.661
7.429
7.618
11,891,092
+0.02(+0.23%)
Jul 27, 2007
7.868
7.894
7.582
7.600
10,999,997
-0.22(-2.80%)
Jul 26, 2007
7.885
7.968
7.696
7.819
14,467,255
-0.18(-2.25%)
Jul 25, 2007
8.025
8.074
7.894
7.999
12,023,491
+0.04(+0.50%)
Jul 24, 2007
7.925
8.135
7.894
7.960
13,135,070
+0.01(+0.17%)
Jul 23, 2007
8.012
8.034
7.920
7.946
7,204,572
-0.03(-0.38%)
Jul 20, 2007
8.113
8.119
7.938
7.977
8,982,652
-0.13(-1.57%)
Jul 19, 2007
8.021
8.192
7.990
8.104
14,703,586
+0.12(+1.48%)
Jul 18, 2007
8.021
8.047
7.841
7.986
14,256,324
-0.05(-0.60%)
Jul 17, 2007
8.161
8.225
7.964
8.034
15,968,920
-0.17(-2.03%)
Jul 16, 2007
8.289
8.359
8.161
8.201
12,298,035
-0.14(-1.63%)
Jul 13, 2007
8.442
8.481
8.324
8.337
7,364,421
-0.13(-1.55%)
Jul 12, 2007
8.460
8.538
8.429
8.468
10,112,452
+0.03(+0.31%)
Jul 11, 2007
8.302
8.490
8.280
8.442
17,830,962
+0.04(+0.42%)
Jul 10, 2007
8.297
8.446
8.170
8.407
34,595,716
+0.34(+4.18%)
Jul 09, 2007
8.139
8.218
8.030
8.069
14,293,405
-0.07(-0.86%)
Jul 06, 2007
8.170
8.202
7.920
8.139
13,347,910
-0.08(-1.01%)
Jul 05, 2007
8.249
8.267
7.990
8.223
14,646,269
-0.05(-0.58%)
Jul 03, 2007
8.297
8.328
8.236
8.271
2,639,182
+0.01(+0.16%)
Jul 02, 2007
8.174
8.332
8.174
8.258
5,984,115
+0.07(+0.86%)
Jun 29, 2007
8.289
8.332
8.131
8.188
6,338,619
-0.09(-1.06%)
Jun 28, 2007
8.258
8.297
8.166
8.275
7,165,561
+0.02(+0.21%)
Jun 27, 2007
8.039
8.262
7.964
8.258
5,715,970
+0.14(+1.78%)
Jun 26, 2007
8.161
8.174
8.078
8.113
6,972,063
-0.06(-0.75%)
Jun 25, 2007
8.214
8.315
8.100
8.174
8,614,567
-0.03(-0.37%)
Jun 22, 2007
8.341
8.341
8.192
8.205
6,532,840
-0.13(-1.58%)
Jun 21, 2007
8.249
8.350
8.131
8.337
10,566,142
+0.09(+1.06%)
Jun 20, 2007
8.433
8.444
8.236
8.249
7,386,688
-0.18(-2.18%)
Jun 19, 2007
8.538
8.552
8.389
8.433
6,475,950
-0.15(-1.79%)
Jun 18, 2007
8.354
8.591
8.354
8.587
10,863,635
+0.20(+2.35%)
Jun 15, 2007
8.552
8.648
8.280
8.389
15,618,442
-0.08(-0.98%)
Jun 14, 2007
8.082
8.508
8.082
8.473
14,300,905
+0.34(+4.15%)
Jun 13, 2007
8.196
8.218
8.047
8.135
7,925,058
+0.02(+0.27%)
Jun 12, 2007
8.117
8.214
8.078
8.113
7,765,439
-0.10(-1.23%)
Jun 11, 2007
8.100
8.267
8.082
8.214
13,199,982
+0.09(+1.08%)
Jun 08, 2007
8.113
8.192
8.025
8.126
14,156,395
+0.03(+0.38%)
Jun 07, 2007
8.376
8.547
8.078
8.096
19,133,706
-0.49(-5.67%)
Jun 06, 2007
8.552
8.591
8.420
8.582
14,918,706
+0.03(+0.31%)
Jun 05, 2007
8.341
8.587
8.332
8.556
13,935,784
+0.17(+1.99%)
Jun 04, 2007
8.289
8.429
8.135
8.389
13,679,435
+0.11(+1.38%)
Jun 01, 2007
8.723
8.881
8.183
8.275
28,220,558
-0.40(-4.65%)
May 31, 2007
8.525
8.683
8.442
8.679
9,558,546
+0.15(+1.75%)
May 30, 2007
8.376
8.543
8.315
8.530
10,511,993
+0.14(+1.73%)
May 29, 2007
8.258
8.455
8.214
8.385
6,816,649
+0.12(+1.43%)
May 25, 2007
8.096
8.359
8.039
8.267
12,996,327
+0.18(+2.28%)
May 24, 2007
8.359
8.381
8.043
8.082
12,549,384
-0.26(-3.15%)
May 23, 2007
8.403
8.446
8.328
8.346
8,137,622
-0.04(-0.42%)
May 22, 2007
8.486
8.530
8.350
8.381
10,270,285
-0.11(-1.24%)
May 21, 2007
8.508
8.560
8.385
8.486
8,760,727
+0.04(+0.47%)
May 18, 2007
8.359
8.530
8.315
8.446
15,989,140
+0.13(+1.58%)
May 17, 2007
8.289
8.385
8.174
8.315
11,818,194
+0.01(+0.11%)
May 16, 2007
8.289
8.359
8.166
8.306
11,708,370
+0.07(+0.80%)
May 15, 2007
8.385
8.385
8.210
8.240
16,074,595
-0.13(-1.52%)
May 14, 2007
8.653
8.740
8.302
8.367
19,267,468
-0.21(-2.50%)
May 11, 2007
8.653
8.762
8.407
8.582
14,691,250
-0.10(-1.16%)
May 10, 2007
8.802
8.951
8.666
8.683
10,765,390
-0.14(-1.59%)
May 09, 2007
8.762
8.881
8.648
8.824
14,473,152
-0.03(-0.30%)
May 08, 2007
8.863
8.942
8.710
8.850
11,943,566
+0.00(+0.05%)
May 07, 2007
9.253
9.297
8.534
8.845
29,905,450
-0.48(-5.17%)
May 04, 2007
9.209
9.398
9.188
9.328
11,850,134
+0.13(+1.43%)
May 03, 2007
9.034
9.209
8.902
9.196
17,404,878
+0.05(+0.58%)
May 02, 2007
8.885
9.148
8.835
9.144
10,206,577
+0.26(+2.91%)
May 01, 2007
8.815
8.916
8.740
8.885
7,744,584
+0.11(+1.30%)
Apr 30, 2007
8.938
8.977
8.731
8.771
12,200,161
-0.16(-1.82%)
Apr 27, 2007
9.100
9.157
8.924
8.933
8,325,066
-0.18(-1.93%)
Apr 26, 2007
9.034
9.188
9.008
9.109
6,381,964
+0.00(+0.00%)
Apr 25, 2007
9.131
9.131
8.959
9.109
9,500,267
-0.01(-0.10%)
Apr 24, 2007
9.065
9.126
8.964
9.117
6,383,385
+0.05(+0.58%)
Apr 23, 2007
9.095
9.174
9.021
9.065
6,569,956
+0.05(+0.58%)
Apr 20, 2007
9.148
9.188
8.902
9.012
12,885,597
+0.14(+1.53%)
Apr 19, 2007
8.929
8.955
8.837
8.876
7,729,277
-0.12(-1.32%)
Apr 18, 2007
9.082
9.095
8.933
8.995
6,222,608
-0.08(-0.92%)
Apr 17, 2007
8.911
9.139
8.881
9.078
16,860,638
+0.14(+1.62%)
Apr 16, 2007
8.758
8.964
8.740
8.933
11,411,826
+0.21(+2.46%)
Apr 13, 2007
8.745
8.753
8.569
8.718
9,995,741
-0.02(-0.25%)
Apr 12, 2007
8.582
8.784
8.578
8.740
14,842,798
+0.17(+1.94%)
Apr 11, 2007
8.530
8.622
8.398
8.574
11,137,070
+0.03(+0.36%)
Apr 10, 2007
8.460
8.661
8.424
8.543
11,347,019
+0.12(+1.41%)
Apr 09, 2007
8.433
8.495
8.376
8.424
8,839,059
+0.01(+0.16%)
Apr 05, 2007
8.473
8.517
8.306
8.411
7,288,837
-0.05(-0.62%)
Apr 04, 2007
8.381
8.464
8.332
8.464
7,345,825
+0.07(+0.89%)
Apr 03, 2007
8.289
8.512
8.280
8.389
11,661,611
+0.14(+1.70%)
Apr 02, 2007
8.346
8.363
8.126
8.249
10,392,578
-0.06(-0.69%)
Mar 30, 2007
8.245
8.332
8.153
8.306
8,222,131
+0.05(+0.58%)
Mar 29, 2007
8.381
8.403
8.183
8.258
9,653,850
-0.08(-0.95%)
Mar 28, 2007
7.876
8.420
7.868
8.337
20,282,758
+0.39(+4.85%)
Mar 27, 2007
8.082
8.113
7.916
7.951
8,035,895
+0.02(+0.28%)
Mar 26, 2007
7.946
7.982
7.802
7.929
5,580,871
-0.03(-0.33%)
Mar 23, 2007
8.047
8.096
7.925
7.955
7,191,164
-0.05(-0.60%)
Mar 22, 2007
7.992
8.025
7.868
8.003
7,188,731
+0.06(+0.72%)
Mar 21, 2007
7.758
7.986
7.679
7.946
9,443,910
+0.20(+2.55%)
Mar 20, 2007
7.675
7.789
7.618
7.749
4,906,036
+0.06(+0.74%)
Mar 19, 2007
7.565
7.889
7.561
7.692
14,108,635
+0.21(+2.75%)
Mar 16, 2007
7.403
7.600
7.368
7.486
7,917,533
+0.11(+1.43%)
Mar 15, 2007
7.416
7.508
7.297
7.381
11,579,225
-0.05(-0.71%)
Mar 14, 2007
7.372
7.490
7.254
7.433
12,708,400
+0.04(+0.53%)
Mar 13, 2007
7.578
7.587
7.381
7.394
9,311,235
-0.18(-2.43%)
Mar 12, 2007
7.613
7.683
7.534
7.578
5,993,303
+0.00(+0.06%)
Mar 09, 2007
7.696
7.762
7.486
7.574
10,131,743
+0.05(+0.64%)
Mar 08, 2007
7.363
7.644
7.324
7.525
11,719,872
+0.26(+3.62%)
Mar 07, 2007
7.284
7.398
7.188
7.262
7,288,981
-0.05(-0.66%)
Mar 06, 2007
7.280
7.394
7.236
7.311
14,457,881
+0.13(+1.77%)
Mar 05, 2007
7.131
7.261
7.039
7.183
9,365,009
+0.01(+0.18%)
Mar 02, 2007
7.293
7.341
7.157
7.170
6,529,874
-0.19(-2.56%)
Mar 01, 2007
7.166
7.460
7.061
7.359
9,415,578
+0.03(+0.36%)
Feb 28, 2007
7.429
7.512
7.280
7.332
9,310,964
-0.13(-1.76%)
Feb 27, 2007
7.635
7.670
7.372
7.464
11,920,323
-0.25(-3.19%)
Feb 26, 2007
7.859
7.859
7.696
7.710
8,833,251
-0.07(-0.85%)
Feb 23, 2007
7.762
7.854
7.701
7.775
9,581,472
+0.04(+0.51%)
Feb 22, 2007
7.639
7.797
7.622
7.736
8,926,888
+0.07(+0.97%)
Feb 21, 2007
7.732
7.740
7.552
7.661
12,641,751
-0.04(-0.57%)
Feb 20, 2007
7.490
7.753
7.455
7.705
12,347,437
+0.13(+1.68%)
Feb 16, 2007
7.499
7.679
7.433
7.578
17,588,894
+0.08(+1.11%)
Feb 15, 2007
7.455
7.521
7.425
7.495
9,896,914
+0.02(+0.29%)
Feb 14, 2007
7.236
7.495
7.232
7.473
13,630,058
+0.24(+3.27%)
Feb 13, 2007
7.183
7.245
7.148
7.236
11,490,908
+0.11(+1.48%)
Feb 12, 2007
7.192
7.232
7.104
7.131
10,374,760
-0.08(-1.16%)
Feb 09, 2007
7.262
7.275
7.144
7.214
18,691,236
+0.00(+0.06%)
Feb 08, 2007
7.433
7.499
7.039
7.210
29,056,650
-0.18(-2.38%)
Feb 07, 2007
7.389
7.508
7.297
7.385
6,929,308
+0.03(+0.42%)
Feb 06, 2007
7.482
7.490
7.275
7.354
7,948,132
-0.11(-1.53%)
Feb 05, 2007
7.591
7.591
7.337
7.468
13,217,294
-0.16(-2.07%)
Feb 02, 2007
7.609
7.740
7.513
7.626
12,746,729
+0.14(+1.81%)
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.