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
Fastenal Co
(NQ:
FAST
)
63.27
-0.11 (-0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2008
6.543
6.644
6.441
6.626
3,524,094
+0.03(+0.50%)
Nov 26, 2008
6.318
6.694
6.287
6.593
14,459,245
+0.15(+2.41%)
Nov 25, 2008
6.498
6.605
6.242
6.438
13,151,470
+0.01(+0.11%)
Nov 24, 2008
6.280
6.507
6.166
6.431
15,529,017
+0.31(+5.03%)
Nov 21, 2008
5.617
6.125
5.523
6.123
15,725,689
+0.56(+10.05%)
Nov 20, 2008
5.549
5.965
5.511
5.564
18,102,312
-0.02(-0.31%)
Nov 19, 2008
5.872
5.930
5.569
5.581
12,379,912
-0.31(-5.31%)
Nov 18, 2008
5.667
5.913
5.538
5.894
17,366,192
+0.22(+3.94%)
Nov 17, 2008
5.697
5.993
5.616
5.671
10,304,775
-0.06(-1.08%)
Nov 14, 2008
6.168
6.263
5.722
5.733
16,202,917
-0.55(-8.69%)
Nov 13, 2008
5.619
6.292
5.428
6.278
23,681,008
+0.61(+10.68%)
Nov 12, 2008
5.932
6.023
5.650
5.672
25,528,504
-0.52(-8.37%)
Nov 11, 2008
6.194
6.342
5.863
6.190
15,668,281
-0.01(-0.17%)
Nov 10, 2008
6.464
6.505
6.046
6.201
9,959,679
-0.07(-1.15%)
Nov 07, 2008
6.090
6.312
6.042
6.273
10,145,645
+0.28(+4.65%)
Nov 06, 2008
6.338
6.510
5.965
5.994
16,368,917
-0.36(-5.63%)
Nov 05, 2008
6.839
6.877
6.342
6.352
19,929,942
-0.84(-11.74%)
Nov 04, 2008
7.128
7.309
6.992
7.197
9,839,846
+0.10(+1.38%)
Nov 03, 2008
7.111
7.186
6.963
7.099
12,549,789
+0.17(+2.48%)
Oct 31, 2008
6.903
7.037
6.744
6.927
15,598,632
+0.08(+1.10%)
Oct 30, 2008
6.882
7.052
6.629
6.851
14,287,956
+0.12(+1.79%)
Oct 29, 2008
6.292
7.073
6.183
6.731
25,253,216
+0.50(+8.04%)
Oct 28, 2008
5.666
6.244
5.493
6.230
16,586,170
+0.75(+13.62%)
Oct 27, 2008
5.504
5.786
5.423
5.483
16,363,645
-0.01(-0.19%)
Oct 24, 2008
5.497
5.808
5.464
5.493
17,952,394
-0.47(-7.96%)
Oct 23, 2008
6.004
6.029
5.616
5.968
28,247,224
+0.01(+0.17%)
Oct 22, 2008
6.237
6.349
5.746
5.958
21,880,010
-0.45(-7.03%)
Oct 21, 2008
6.732
6.923
6.395
6.409
16,634,802
-0.42(-6.22%)
Oct 20, 2008
6.708
6.837
6.479
6.834
11,778,963
+0.33(+5.02%)
Oct 17, 2008
6.247
6.761
6.204
6.507
19,090,944
+0.15(+2.41%)
Oct 16, 2008
6.091
6.390
5.779
6.354
23,103,314
+0.30(+4.88%)
Oct 15, 2008
6.541
6.710
5.960
6.058
14,251,774
-0.74(-10.88%)
Oct 14, 2008
7.364
7.482
6.553
6.798
22,142,606
-0.17(-2.37%)
Oct 13, 2008
6.804
7.032
6.443
6.963
24,529,406
+0.56(+8.73%)
Oct 10, 2008
6.106
6.614
5.807
6.404
34,762,684
+0.18(+2.82%)
Oct 09, 2008
6.385
6.696
6.207
6.228
20,847,088
-0.11(-1.76%)
Oct 08, 2008
6.256
6.646
5.991
6.340
35,722,200
-0.02(-0.30%)
Oct 07, 2008
6.925
7.104
6.359
6.359
27,441,432
-0.60(-8.56%)
Oct 06, 2008
6.889
7.042
6.390
6.954
33,248,832
-0.26(-3.67%)
Oct 03, 2008
7.592
7.752
7.155
7.219
28,554,256
-0.15(-2.08%)
Oct 02, 2008
7.691
7.704
7.214
7.372
33,775,956
-0.41(-5.30%)
Oct 01, 2008
8.480
8.480
7.752
7.785
25,653,586
-0.71(-8.38%)
Sep 30, 2008
8.300
8.497
8.086
8.497
13,498,449
+0.44(+5.42%)
Sep 29, 2008
8.511
8.654
7.985
8.060
18,503,136
-0.61(-7.01%)
Sep 26, 2008
8.680
8.762
8.527
8.668
17,730,602
-0.24(-2.65%)
Sep 25, 2008
8.903
9.086
8.773
8.903
11,378,772
+0.04(+0.41%)
Sep 24, 2008
9.094
9.117
8.699
8.867
11,973,211
-0.10(-1.07%)
Sep 23, 2008
8.996
9.277
8.950
8.964
11,616,683
-0.05(-0.57%)
Sep 22, 2008
9.196
9.205
8.972
9.015
9,816,597
-0.21(-2.28%)
Sep 19, 2008
9.602
9.717
8.473
9.225
29,609,258
-0.10(-1.03%)
Sep 18, 2008
9.351
9.406
8.898
9.322
25,917,810
+0.03(+0.31%)
Sep 17, 2008
9.471
9.590
9.292
9.292
20,284,390
-0.25(-2.60%)
Sep 16, 2008
8.976
9.609
8.976
9.540
23,809,566
+0.45(+4.98%)
Sep 15, 2008
8.878
9.291
8.847
9.088
18,708,840
-0.13(-1.40%)
Sep 12, 2008
9.189
9.291
9.117
9.217
110,247,104
-0.07(-0.78%)
Sep 11, 2008
8.969
9.299
8.895
9.289
12,643,629
+0.24(+2.68%)
Sep 10, 2008
9.248
9.297
8.960
9.046
26,292,530
+0.07(+0.77%)
Sep 09, 2008
9.046
9.327
8.957
8.977
20,458,854
-0.06(-0.70%)
Sep 08, 2008
8.912
9.108
8.761
9.041
10,010,380
+0.29(+3.34%)
Sep 05, 2008
8.709
8.783
8.535
8.749
7,163,772
+0.02(+0.24%)
Sep 04, 2008
8.967
9.022
8.566
8.728
11,212,836
-0.27(-2.98%)
Sep 03, 2008
8.996
9.115
8.914
8.996
6,877,340
+0.05(+0.52%)
Sep 02, 2008
9.122
9.301
8.897
8.950
11,781,927
+0.02(+0.17%)
Aug 29, 2008
9.125
9.175
8.914
8.934
6,685,765
-0.22(-2.35%)
Aug 28, 2008
8.895
9.203
8.874
9.150
11,103,052
+0.30(+3.42%)
Aug 27, 2008
8.725
8.912
8.652
8.847
6,162,719
+0.12(+1.32%)
Aug 26, 2008
8.577
8.732
8.553
8.731
5,653,657
+0.19(+2.17%)
Aug 25, 2008
8.776
8.817
8.516
8.546
6,070,896
-0.31(-3.52%)
Aug 22, 2008
8.713
8.879
8.668
8.857
4,897,839
+0.20(+2.28%)
Aug 21, 2008
8.594
8.676
8.551
8.659
4,485,407
+0.01(+0.14%)
Aug 20, 2008
8.699
8.835
8.585
8.647
7,692,944
-0.01(-0.08%)
Aug 19, 2008
8.559
8.721
8.534
8.654
9,819,381
-0.12(-1.37%)
Aug 18, 2008
8.781
8.876
8.661
8.774
9,931,146
+0.03(+0.29%)
Aug 15, 2008
8.669
8.862
8.597
8.749
9,783,193
+0.13(+1.46%)
Aug 14, 2008
8.623
8.725
8.583
8.623
7,239,803
-0.05(-0.60%)
Aug 13, 2008
8.683
8.735
8.484
8.675
12,253,000
-0.06(-0.71%)
Aug 12, 2008
8.843
9.006
8.682
8.737
10,258,148
-0.17(-1.93%)
Aug 11, 2008
8.707
9.150
8.616
8.909
16,448,290
+0.20(+2.33%)
Aug 08, 2008
8.441
8.756
8.441
8.706
10,494,489
+0.22(+2.64%)
Aug 07, 2008
8.546
8.592
8.411
8.482
7,673,199
-0.11(-1.28%)
Aug 06, 2008
8.346
8.644
8.298
8.592
12,725,763
+0.26(+3.08%)
Aug 05, 2008
8.229
8.356
8.183
8.336
12,922,435
+0.09(+1.13%)
Aug 04, 2008
8.281
8.313
8.055
8.243
9,710,039
-0.09(-1.05%)
Aug 01, 2008
8.448
8.494
8.112
8.331
13,177,091
-0.08(-0.90%)
Jul 31, 2008
8.534
8.592
8.406
8.406
14,705,630
-0.18(-2.14%)
Jul 30, 2008
8.547
8.606
8.432
8.590
12,725,165
+0.08(+0.89%)
Jul 29, 2008
8.515
8.563
8.072
8.515
10,968,479
+0.48(+5.93%)
Jul 28, 2008
8.332
8.408
8.005
8.038
8,689,940
-0.27(-3.29%)
Jul 25, 2008
8.308
8.422
8.217
8.312
9,524,707
+0.06(+0.75%)
Jul 24, 2008
8.456
8.518
8.222
8.250
9,705,756
-0.26(-3.03%)
Jul 23, 2008
8.554
8.862
8.430
8.508
12,960,983
-0.05(-0.62%)
Jul 22, 2008
8.265
8.626
8.239
8.561
12,463,888
+0.30(+3.58%)
Jul 21, 2008
8.503
8.578
8.231
8.265
7,794,823
-0.22(-2.54%)
Jul 18, 2008
8.434
8.602
8.312
8.480
12,105,575
-0.02(-0.18%)
Jul 17, 2008
8.031
8.578
7.907
8.496
24,177,898
+0.50(+6.23%)
Jul 16, 2008
7.742
8.052
7.654
7.998
12,517,147
+0.27(+3.46%)
Jul 15, 2008
7.639
7.883
7.529
7.730
13,917,809
+0.05(+0.63%)
Jul 14, 2008
8.043
8.054
7.496
7.682
17,974,796
+0.12(+1.55%)
Jul 11, 2008
7.605
7.828
7.303
7.565
26,843,906
-0.25(-3.24%)
Jul 10, 2008
7.691
7.952
7.665
7.818
16,315,426
+0.10(+1.29%)
Jul 09, 2008
7.728
7.859
7.613
7.718
12,256,342
-0.01(-0.11%)
Jul 08, 2008
7.539
7.734
7.426
7.727
13,252,489
+0.19(+2.49%)
Jul 07, 2008
7.632
7.675
7.422
7.539
15,089,797
+0.16(+2.12%)
Jul 04, 2008
7.312
7.484
7.194
7.383
8,252,492
+0.00(+0.00%)
Jul 03, 2008
7.312
7.484
7.194
7.383
8,252,492
+0.12(+1.61%)
Jul 02, 2008
7.553
7.553
7.266
7.266
11,030,491
-0.25(-3.32%)
Jul 01, 2008
7.371
7.551
7.233
7.515
19,464,602
+0.09(+1.20%)
Jun 30, 2008
7.625
7.639
7.417
7.426
12,348,124
-0.28(-3.60%)
Jun 27, 2008
7.630
7.744
7.544
7.703
12,823,230
+0.12(+1.54%)
Jun 26, 2008
8.028
8.045
7.575
7.586
17,288,016
-0.58(-7.06%)
Jun 25, 2008
8.219
8.272
8.069
8.162
9,494,739
+0.01(+0.15%)
Jun 24, 2008
8.294
8.294
8.060
8.150
6,213,687
-0.09(-1.13%)
Jun 23, 2008
8.449
8.492
8.229
8.243
6,144,387
-0.13(-1.60%)
Jun 20, 2008
8.487
8.601
8.289
8.377
11,308,902
-0.21(-2.42%)
Jun 19, 2008
8.212
8.606
8.184
8.585
7,783,814
+0.27(+3.25%)
Jun 18, 2008
8.174
8.391
8.119
8.315
8,684,215
+0.08(+0.94%)
Jun 17, 2008
8.468
8.468
8.220
8.238
5,298,791
-0.20(-2.35%)
Jun 16, 2008
8.267
8.453
8.191
8.436
6,161,981
+0.09(+1.07%)
Jun 13, 2008
8.298
8.413
8.227
8.346
7,566,241
+0.14(+1.70%)
Jun 12, 2008
8.138
8.301
8.107
8.207
6,637,633
+0.16(+1.99%)
Jun 11, 2008
8.313
8.319
8.031
8.047
6,904,036
-0.27(-3.21%)
Jun 10, 2008
8.301
8.422
8.227
8.313
5,154,122
-0.08(-0.98%)
Jun 09, 2008
8.422
8.482
8.217
8.396
7,146,044
+0.01(+0.06%)
Jun 06, 2008
8.664
8.687
8.368
8.391
11,218,666
-0.37(-4.20%)
Jun 05, 2008
8.632
8.766
8.473
8.759
6,806,040
+0.17(+2.02%)
Jun 04, 2008
8.446
8.687
8.377
8.585
10,850,809
+0.12(+1.44%)
Jun 03, 2008
8.281
8.480
8.183
8.463
15,932,783
+0.24(+2.86%)
Jun 02, 2008
8.497
8.525
8.112
8.227
9,987,247
-0.28(-3.28%)
May 30, 2008
8.339
8.534
8.215
8.506
12,269,611
+0.18(+2.13%)
May 29, 2008
8.177
8.444
8.169
8.329
9,308,506
+0.15(+1.85%)
May 28, 2008
8.072
8.189
8.045
8.177
7,303,198
+0.17(+2.08%)
May 27, 2008
7.882
8.076
7.845
8.011
15,744,974
+0.18(+2.33%)
May 26, 2008
7.902
7.931
7.746
7.828
9,233,428
+0.00(+0.00%)
May 23, 2008
7.902
7.931
7.746
7.828
9,233,428
-0.10(-1.30%)
May 22, 2008
8.074
8.146
7.890
7.931
11,189,552
-0.17(-2.10%)
May 21, 2008
8.399
8.496
8.071
8.102
14,224,311
-0.26(-3.15%)
May 20, 2008
8.382
8.479
8.294
8.365
6,074,412
-0.03(-0.39%)
May 19, 2008
8.714
8.730
8.382
8.398
14,228,624
-0.36(-4.11%)
May 16, 2008
8.941
8.941
8.642
8.757
8,300,298
-0.13(-1.47%)
May 15, 2008
8.737
8.916
8.654
8.888
5,737,477
+0.15(+1.77%)
May 14, 2008
8.790
8.859
8.702
8.733
7,126,945
-0.01(-0.06%)
May 13, 2008
8.809
8.809
8.606
8.738
6,432,278
-0.04(-0.49%)
May 12, 2008
8.606
8.805
8.522
8.781
5,239,029
+0.21(+2.47%)
May 09, 2008
8.585
8.616
8.436
8.570
6,841,251
-0.12(-1.33%)
May 08, 2008
8.645
8.795
8.623
8.685
6,847,586
+0.10(+1.12%)
May 07, 2008
8.726
8.816
8.563
8.589
4,638,121
-0.12(-1.42%)
May 06, 2008
8.692
8.773
8.611
8.713
6,280,169
-0.08(-0.92%)
May 05, 2008
8.878
8.917
8.738
8.793
6,483,711
-0.11(-1.26%)
May 02, 2008
8.635
8.989
8.633
8.905
12,789,652
+0.35(+4.10%)
May 01, 2008
8.413
8.601
8.379
8.554
9,262,705
+0.16(+1.86%)
Apr 30, 2008
8.494
8.620
8.303
8.398
11,655,625
-0.09(-1.05%)
Apr 29, 2008
8.592
8.702
8.442
8.487
7,678,157
-0.14(-1.60%)
Apr 28, 2008
8.540
8.773
8.534
8.625
7,787,458
+0.10(+1.23%)
Apr 25, 2008
8.423
8.570
8.331
8.520
10,355,883
+0.09(+1.12%)
Apr 24, 2008
8.430
8.558
8.258
8.425
7,676,234
+0.02(+0.29%)
Apr 23, 2008
8.382
8.504
8.315
8.401
5,437,677
-0.02(-0.25%)
Apr 22, 2008
8.559
8.592
8.293
8.422
8,178,919
-0.20(-2.31%)
Apr 21, 2008
8.553
8.642
8.436
8.621
10,188,052
+0.02(+0.20%)
Apr 18, 2008
8.663
8.740
8.546
8.604
9,987,979
+0.09(+1.11%)
Apr 17, 2008
8.534
8.577
8.405
8.509
7,637,099
-0.07(-0.78%)
Apr 16, 2008
8.413
8.585
8.394
8.577
10,962,475
+0.20(+2.36%)
Apr 15, 2008
8.454
8.516
8.248
8.379
14,123,455
-0.02(-0.27%)
Apr 14, 2008
8.301
8.503
8.281
8.401
15,512,911
-0.15(-1.73%)
Apr 11, 2008
8.567
8.819
8.460
8.549
33,103,668
+0.33(+4.06%)
Apr 10, 2008
8.005
8.313
7.892
8.215
14,846,411
+0.16(+1.99%)
Apr 09, 2008
8.442
8.444
8.007
8.055
15,856,089
-0.35(-4.21%)
Apr 08, 2008
8.265
8.454
8.265
8.410
14,903,441
+0.12(+1.39%)
Apr 07, 2008
8.319
8.425
8.241
8.294
9,520,703
+0.06(+0.67%)
Apr 04, 2008
8.374
8.374
8.191
8.239
10,651,893
-0.07(-0.87%)
Apr 03, 2008
8.150
8.380
8.131
8.312
14,482,501
+0.10(+1.26%)
Apr 02, 2008
8.112
8.255
7.981
8.208
15,227,613
+0.10(+1.19%)
Apr 01, 2008
7.930
8.112
7.801
8.112
13,588,221
+0.21(+2.66%)
Mar 31, 2008
7.873
7.938
7.687
7.902
10,834,238
+0.03(+0.37%)
Mar 28, 2008
7.857
7.981
7.826
7.873
6,460,886
+0.01(+0.13%)
Mar 27, 2008
7.976
8.062
7.856
7.863
7,194,339
-0.10(-1.25%)
Mar 26, 2008
8.029
8.076
7.844
7.962
8,515,825
-0.11(-1.41%)
Mar 25, 2008
8.000
8.085
7.864
8.076
10,985,306
+0.04(+0.51%)
Mar 24, 2008
7.777
8.086
7.742
8.035
13,553,364
+0.27(+3.46%)
Mar 21, 2008
7.438
7.802
7.376
7.766
17,643,342
+0.00(+0.00%)
Mar 20, 2008
7.438
7.802
7.376
7.766
17,643,342
+0.34(+4.59%)
Mar 19, 2008
7.398
7.646
7.369
7.426
14,603,664
+0.08(+1.05%)
Mar 18, 2008
7.252
7.389
7.155
7.348
11,979,675
+0.15(+2.03%)
Mar 17, 2008
7.023
7.391
6.952
7.202
16,936,136
+0.01(+0.10%)
Mar 14, 2008
7.223
7.276
6.977
7.195
17,157,198
+0.01(+0.12%)
Mar 13, 2008
6.878
7.235
6.798
7.186
15,847,399
+0.21(+3.01%)
Mar 12, 2008
6.782
7.061
6.770
6.977
11,821,137
+0.20(+2.89%)
Mar 11, 2008
6.574
6.780
6.498
6.780
13,475,798
+0.29(+4.54%)
Mar 10, 2008
6.737
6.748
6.464
6.486
10,616,856
-0.27(-4.00%)
Mar 07, 2008
6.706
6.921
6.681
6.756
7,872,161
+0.00(+0.05%)
Mar 06, 2008
7.028
7.085
6.748
6.753
10,484,277
-0.34(-4.80%)
Mar 05, 2008
6.968
7.272
6.903
7.094
13,727,682
+0.13(+1.85%)
Mar 04, 2008
6.946
7.057
6.865
6.965
13,986,371
-0.04(-0.52%)
Mar 03, 2008
6.971
7.071
6.870
7.001
9,160,344
+0.01(+0.07%)
Feb 29, 2008
7.202
7.307
6.965
6.995
11,529,102
-0.27(-3.69%)
Feb 28, 2008
7.412
7.527
7.173
7.264
8,645,906
-0.20(-2.63%)
Feb 27, 2008
7.450
7.510
7.352
7.460
6,556,104
-0.04(-0.53%)
Feb 26, 2008
7.407
7.563
7.343
7.500
7,684,423
+0.12(+1.61%)
Feb 25, 2008
7.226
7.402
7.099
7.381
7,085,857
+0.17(+2.39%)
Feb 22, 2008
7.198
7.221
7.021
7.209
6,998,260
+0.09(+1.26%)
Feb 21, 2008
7.441
7.441
7.100
7.119
11,992,497
-0.25(-3.43%)
Feb 20, 2008
7.116
7.372
7.071
7.372
11,568,074
+0.27(+3.85%)
Feb 19, 2008
7.171
7.240
7.051
7.099
5,909,958
+0.04(+0.56%)
Feb 18, 2008
7.126
7.176
6.994
7.059
6,992,064
+0.00(+0.00%)
Feb 15, 2008
7.126
7.176
6.994
7.059
6,992,064
-0.12(-1.70%)
Feb 14, 2008
7.448
7.448
7.135
7.181
7,571,117
-0.23(-3.16%)
Feb 13, 2008
7.240
7.465
7.068
7.415
12,284,218
+0.25(+3.48%)
Feb 12, 2008
7.231
7.329
7.095
7.166
9,285,506
-0.07(-0.90%)
Feb 11, 2008
7.004
7.235
6.932
7.231
9,158,681
+0.20(+2.79%)
Feb 08, 2008
7.013
7.121
6.930
7.035
10,599,466
+0.00(+0.05%)
Feb 07, 2008
6.710
7.106
6.710
7.032
17,743,220
+0.32(+4.79%)
Feb 06, 2008
6.921
6.985
6.708
6.710
7,336,555
-0.15(-2.16%)
Feb 05, 2008
6.872
7.002
6.753
6.858
12,275,121
-0.20(-2.78%)
Feb 04, 2008
7.209
7.229
6.990
7.054
9,550,363
-0.16(-2.17%)
Feb 01, 2008
6.925
7.233
6.884
7.211
10,801,247
+0.26(+3.71%)
Jan 31, 2008
6.851
7.035
6.710
6.952
18,067,590
+0.09(+1.28%)
Jan 30, 2008
6.908
7.030
6.772
6.865
12,480,849
-0.03(-0.40%)
Jan 29, 2008
6.939
6.968
6.737
6.892
12,500,791
-0.00(-0.05%)
Jan 28, 2008
6.681
6.896
6.632
6.896
14,282,080
+0.17(+2.59%)
Jan 25, 2008
7.037
7.075
6.689
6.722
14,882,314
-0.19(-2.81%)
Jan 24, 2008
6.842
7.063
6.767
6.916
19,059,848
+0.04(+0.58%)
Jan 23, 2008
6.323
6.932
6.323
6.877
23,194,852
+0.36(+5.57%)
Jan 22, 2008
5.629
6.588
5.552
6.514
53,257,428
+0.73(+12.64%)
Jan 21, 2008
5.769
5.927
5.566
5.783
30,679,540
+0.00(+0.00%)
Jan 18, 2008
5.769
5.927
5.566
5.783
30,679,540
+0.08(+1.45%)
Jan 17, 2008
6.061
6.144
5.686
5.700
19,276,718
-0.35(-5.72%)
Jan 16, 2008
6.111
6.213
6.042
6.046
13,112,144
-0.08(-1.35%)
Jan 15, 2008
6.127
6.220
6.116
6.128
11,635,637
-0.08(-1.27%)
Jan 14, 2008
6.010
6.240
5.963
6.207
12,422,481
+0.24(+4.01%)
Jan 11, 2008
6.175
6.230
5.963
5.968
13,815,907
-0.23(-3.75%)
Jan 10, 2008
6.194
6.280
6.030
6.201
15,496,462
-0.03(-0.55%)
Jan 09, 2008
6.128
6.237
6.008
6.235
12,072,271
+0.10(+1.63%)
Jan 08, 2008
6.484
6.484
6.128
6.135
12,147,221
-0.29(-4.47%)
Jan 07, 2008
6.467
6.519
6.371
6.423
8,745,994
-0.04(-0.69%)
Jan 04, 2008
6.564
6.622
6.462
6.467
7,297,298
-0.15(-2.34%)
Jan 03, 2008
6.713
6.815
6.620
6.622
8,147,870
-0.08(-1.18%)
Jan 02, 2008
6.911
6.956
6.686
6.701
14,210,768
-0.25(-3.64%)
Jan 01, 2008
7.001
7.037
6.937
6.954
0
+0.00(+0.00%)
Dec 31, 2007
7.001
7.037
6.937
6.954
3,879,535
-0.06(-0.86%)
Dec 28, 2007
6.975
7.130
6.968
7.014
4,378,763
-0.00(-0.02%)
Dec 27, 2007
7.250
7.307
7.004
7.016
3,411,363
-0.26(-3.62%)
Dec 26, 2007
7.278
7.290
7.176
7.279
2,003,947
-0.05(-0.73%)
Dec 24, 2007
7.216
7.334
7.135
7.333
1,454,112
+0.12(+1.62%)
Dec 21, 2007
7.276
7.386
7.168
7.216
7,878,270
+0.06(+0.79%)
Dec 20, 2007
7.121
7.159
6.983
7.159
4,545,082
+0.09(+1.22%)
Dec 19, 2007
7.112
7.126
6.999
7.073
3,978,083
-0.01(-0.10%)
Dec 18, 2007
7.081
7.114
6.935
7.080
4,985,396
+0.11(+1.53%)
Dec 17, 2007
7.303
7.309
6.973
6.973
6,522,131
-0.35(-4.79%)
Dec 14, 2007
7.398
7.432
7.321
7.324
5,399,159
-0.16(-2.12%)
Dec 13, 2007
7.240
7.501
7.143
7.482
6,988,198
+0.26(+3.62%)
Dec 12, 2007
7.475
7.481
7.131
7.221
6,676,181
-0.04(-0.62%)
Dec 11, 2007
7.610
7.613
7.235
7.266
5,926,343
-0.31(-4.15%)
Dec 10, 2007
7.262
7.598
7.262
7.580
7,129,258
+0.25(+3.35%)
Dec 07, 2007
7.259
7.396
7.207
7.334
13,611,069
+0.06(+0.76%)
Dec 06, 2007
7.202
7.302
7.097
7.279
5,748,741
+0.09(+1.24%)
Dec 05, 2007
7.069
7.204
7.035
7.190
7,667,155
+0.28(+4.06%)
Dec 04, 2007
6.763
6.937
6.727
6.909
3,989,940
+0.03(+0.42%)
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.