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
Acadia Pharmaceutica
(NQ:
ACAD
)
15.10
+0.10 (+0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008
0.8400
0.9000
0.8300
0.9000
97,086
+0.04(+4.65%)
Dec 30, 2008
0.8400
0.8900
0.8300
0.8600
299,937
+0.02(+2.38%)
Dec 29, 2008
0.8700
0.8700
0.8300
0.8400
883,732
+0.00(+0.00%)
Dec 26, 2008
0.8000
0.8900
0.8000
0.8400
55,046
-0.01(-1.18%)
Dec 24, 2008
0.8500
0.8900
0.8200
0.8500
133,328
+0.00(+0.00%)
Dec 23, 2008
0.8700
0.9100
0.8500
0.8500
93,191
+0.00(+0.00%)
Dec 22, 2008
0.8600
0.9400
0.8200
0.8500
242,122
+0.00(+0.00%)
Dec 19, 2008
1.010
1.090
0.8400
0.8500
389,557
-0.12(-12.37%)
Dec 18, 2008
1.100
1.100
0.9200
0.9700
252,337
-0.05(-4.90%)
Dec 17, 2008
1.130
1.150
0.9900
1.020
196,154
-0.13(-11.30%)
Dec 16, 2008
1.170
1.300
1.080
1.150
117,892
+0.01(+0.88%)
Dec 15, 2008
1.250
1.290
1.130
1.140
65,115
-0.15(-11.63%)
Dec 12, 2008
1.160
1.315
1.150
1.290
64,065
+0.09(+7.50%)
Dec 11, 2008
1.340
1.460
1.200
1.200
83,576
-0.16(-11.76%)
Dec 10, 2008
1.420
1.650
1.280
1.360
97,909
-0.03(-2.16%)
Dec 09, 2008
1.600
1.700
1.390
1.390
175,202
-0.23(-14.20%)
Dec 08, 2008
1.550
1.690
1.520
1.620
137,236
+0.11(+7.28%)
Dec 05, 2008
1.420
1.550
1.380
1.510
78,190
+0.06(+4.14%)
Dec 04, 2008
1.310
1.470
1.310
1.450
61,616
+0.12(+9.02%)
Dec 03, 2008
1.300
1.630
1.190
1.330
88,227
+0.01(+0.76%)
Dec 02, 2008
1.060
1.380
1.043
1.320
57,755
+0.29(+28.16%)
Dec 01, 2008
1.240
1.440
1.020
1.030
143,839
-0.25(-19.53%)
Nov 28, 2008
1.280
1.440
1.260
1.280
53,180
-0.02(-1.54%)
Nov 26, 2008
1.110
1.310
0.7500
1.300
84,517
+0.15(+13.04%)
Nov 25, 2008
1.020
1.300
0.9500
1.150
517,348
+0.15(+15.00%)
Nov 24, 2008
0.8800
1.050
0.8800
1.000
339,716
+0.14(+16.28%)
Nov 21, 2008
0.8400
0.9400
0.7200
0.8600
500,059
+0.03(+3.61%)
Nov 20, 2008
0.9900
1.050
0.8000
0.8300
258,129
-0.16(-16.16%)
Nov 19, 2008
1.180
1.230
0.9900
0.9900
77,836
-0.20(-16.81%)
Nov 18, 2008
1.410
1.580
1.190
1.190
109,839
-0.21(-15.00%)
Nov 17, 2008
1.410
1.740
1.400
1.400
56,828
-0.03(-2.10%)
Nov 14, 2008
1.660
1.830
1.430
1.430
42,687
-0.27(-15.88%)
Nov 13, 2008
1.460
1.730
1.400
1.700
118,306
+0.25(+17.24%)
Nov 12, 2008
1.690
1.770
1.440
1.450
57,359
-0.27(-15.70%)
Nov 11, 2008
1.820
1.870
1.710
1.720
100,865
-0.10(-5.49%)
Nov 10, 2008
1.900
1.940
1.800
1.820
72,266
-0.02(-1.09%)
Nov 07, 2008
1.850
1.960
1.740
1.840
55,164
+0.02(+1.10%)
Nov 06, 2008
1.870
1.940
1.790
1.820
91,907
+0.00(+0.00%)
Nov 05, 2008
1.980
2.040
1.790
1.820
59,363
-0.15(-7.61%)
Nov 04, 2008
1.980
2.000
1.930
1.970
73,125
+0.08(+4.23%)
Nov 03, 2008
1.900
1.940
1.820
1.890
52,604
-0.01(-0.53%)
Oct 31, 2008
1.870
1.970
1.850
1.900
138,227
+0.02(+1.06%)
Oct 30, 2008
1.830
1.980
1.720
1.880
130,297
+0.12(+6.82%)
Oct 29, 2008
1.650
1.860
1.350
1.760
140,388
+0.11(+6.67%)
Oct 28, 2008
1.450
1.700
1.330
1.650
372,057
+0.24(+17.02%)
Oct 27, 2008
1.480
1.590
1.410
1.410
164,243
-0.07(-4.73%)
Oct 24, 2008
1.410
1.520
1.400
1.480
141,744
-0.02(-1.33%)
Oct 23, 2008
1.650
1.750
1.470
1.500
113,526
-0.14(-8.54%)
Oct 22, 2008
1.740
1.790
1.640
1.640
57,124
-0.15(-8.38%)
Oct 21, 2008
1.970
2.000
1.780
1.790
79,693
-0.21(-10.50%)
Oct 20, 2008
1.920
2.000
1.870
2.000
137,058
+0.13(+6.95%)
Oct 17, 2008
1.890
2.080
1.450
1.870
130,680
-0.10(-5.08%)
Oct 16, 2008
1.790
2.050
1.760
1.970
165,731
+0.11(+5.91%)
Oct 15, 2008
2.250
2.250
1.820
1.860
178,577
-0.38(-16.96%)
Oct 14, 2008
2.490
2.500
2.160
2.240
171,801
-0.19(-7.82%)
Oct 13, 2008
1.620
2.450
1.620
2.430
212,265
+0.92(+60.93%)
Oct 10, 2008
1.130
1.520
1.110
1.510
252,100
+0.26(+20.80%)
Oct 09, 2008
1.470
1.678
1.180
1.250
532,297
-0.19(-13.19%)
Oct 08, 2008
1.500
1.590
1.320
1.440
163,364
-0.08(-5.26%)
Oct 07, 2008
1.810
2.100
1.510
1.520
238,245
-0.25(-14.12%)
Oct 06, 2008
2.080
2.300
1.700
1.770
166,190
-0.33(-15.71%)
Oct 03, 2008
2.540
2.800
2.090
2.100
737,178
-0.40(-16.00%)
Oct 02, 2008
2.670
2.890
2.500
2.500
206,170
-0.19(-7.06%)
Oct 01, 2008
2.680
2.800
2.580
2.690
69,787
+0.01(+0.37%)
Sep 30, 2008
2.700
2.890
2.680
2.680
169,535
+0.00(+0.00%)
Sep 29, 2008
2.720
3.060
2.680
2.680
200,148
-0.11(-3.94%)
Sep 26, 2008
2.800
3.138
2.690
2.790
193,036
-0.14(-4.78%)
Sep 25, 2008
2.820
3.050
2.750
2.930
144,898
+0.07(+2.45%)
Sep 24, 2008
2.640
3.030
2.600
2.860
157,957
+0.23(+8.75%)
Sep 23, 2008
2.660
3.140
2.580
2.630
371,623
-0.03(-1.13%)
Sep 22, 2008
3.140
3.150
2.580
2.660
129,704
-0.49(-15.56%)
Sep 19, 2008
3.110
3.190
2.460
3.150
667,960
+0.19(+6.42%)
Sep 18, 2008
2.600
3.000
2.370
2.960
390,573
+0.41(+16.08%)
Sep 17, 2008
2.860
2.860
2.530
2.550
152,071
-0.41(-13.85%)
Sep 16, 2008
2.560
3.000
2.420
2.960
104,206
+0.36(+13.85%)
Sep 15, 2008
2.560
2.710
2.550
2.600
66,428
-0.01(-0.38%)
Sep 12, 2008
2.670
2.690
2.600
2.610
44,935
-0.09(-3.33%)
Sep 11, 2008
2.470
2.740
2.450
2.700
290,482
+0.06(+2.27%)
Sep 10, 2008
2.630
2.700
2.510
2.640
121,968
+0.11(+4.35%)
Sep 09, 2008
2.730
2.830
2.530
2.530
98,484
-0.20(-7.33%)
Sep 08, 2008
2.880
2.890
2.680
2.730
108,416
-0.09(-3.19%)
Sep 05, 2008
2.450
2.880
2.410
2.820
203,871
+0.42(+17.50%)
Sep 04, 2008
2.660
2.720
2.380
2.400
128,893
-0.29(-10.78%)
Sep 03, 2008
2.330
2.730
2.330
2.690
161,157
+0.33(+13.98%)
Sep 02, 2008
2.570
2.700
2.300
2.360
79,541
-0.19(-7.45%)
Aug 29, 2008
2.610
2.610
2.420
2.550
87,837
-0.06(-2.30%)
Aug 28, 2008
2.570
2.610
2.490
2.610
116,749
+0.10(+3.98%)
Aug 27, 2008
2.430
2.530
2.430
2.510
87,224
+0.08(+3.29%)
Aug 26, 2008
2.320
2.600
2.320
2.430
134,566
+0.05(+2.10%)
Aug 25, 2008
2.640
2.650
2.380
2.380
115,236
-0.24(-9.16%)
Aug 22, 2008
2.700
2.740
2.600
2.620
88,479
-0.07(-2.60%)
Aug 21, 2008
2.710
2.980
2.660
2.690
141,708
-0.04(-1.47%)
Aug 20, 2008
2.910
2.977
2.730
2.730
100,898
-0.18(-6.19%)
Aug 19, 2008
2.910
3.100
2.890
2.910
118,438
-0.06(-2.02%)
Aug 18, 2008
3.090
3.110
2.950
2.970
69,398
-0.13(-4.19%)
Aug 15, 2008
3.290
3.320
3.020
3.100
153,815
-0.11(-3.43%)
Aug 14, 2008
3.090
3.210
3.030
3.210
61,966
+0.13(+4.22%)
Aug 13, 2008
3.100
3.120
2.990
3.080
94,404
-0.03(-0.96%)
Aug 12, 2008
3.180
3.190
2.990
3.110
166,027
-0.07(-2.20%)
Aug 11, 2008
2.980
3.180
2.820
3.180
215,830
+0.21(+7.07%)
Aug 08, 2008
2.580
2.980
2.560
2.970
247,999
+0.40(+15.56%)
Aug 07, 2008
2.910
2.980
2.570
2.570
262,378
-0.42(-14.05%)
Aug 06, 2008
2.690
3.000
2.630
2.990
350,156
+0.31(+11.57%)
Aug 05, 2008
2.900
2.900
2.320
2.680
759,654
-0.13(-4.63%)
Aug 04, 2008
3.040
3.040
2.800
2.810
283,551
-0.17(-5.70%)
Aug 01, 2008
2.920
3.110
2.920
2.980
333,928
+0.00(+0.00%)
Jul 31, 2008
3.090
3.198
2.820
2.980
469,306
-0.15(-4.79%)
Jul 30, 2008
3.270
3.320
3.070
3.130
335,578
-0.13(-3.99%)
Jul 29, 2008
3.260
3.360
3.200
3.260
110,226
-0.05(-1.51%)
Jul 28, 2008
3.470
3.500
3.300
3.310
172,681
-0.20(-5.70%)
Jul 25, 2008
3.380
3.510
3.350
3.510
196,025
+0.16(+4.78%)
Jul 24, 2008
3.550
3.640
3.330
3.350
190,433
-0.18(-5.10%)
Jul 23, 2008
3.640
3.670
3.390
3.530
313,899
-0.11(-3.02%)
Jul 22, 2008
3.420
3.650
3.320
3.640
161,896
+0.21(+6.12%)
Jul 21, 2008
3.500
3.620
3.430
3.430
160,367
-0.06(-1.72%)
Jul 18, 2008
3.730
3.730
3.490
3.490
136,017
-0.23(-6.18%)
Jul 17, 2008
3.450
3.720
3.450
3.720
497,438
+0.30(+8.77%)
Jul 16, 2008
3.390
3.510
3.270
3.420
237,599
+0.05(+1.48%)
Jul 15, 2008
3.150
3.540
3.050
3.370
561,022
+0.17(+5.31%)
Jul 14, 2008
3.310
3.380
3.100
3.200
365,100
-0.08(-2.44%)
Jul 11, 2008
3.360
3.410
3.200
3.280
338,779
-0.12(-3.53%)
Jul 10, 2008
3.380
3.530
3.290
3.400
333,370
+0.01(+0.29%)
Jul 09, 2008
3.510
3.570
3.390
3.390
332,411
-0.12(-3.42%)
Jul 08, 2008
3.730
3.990
3.490
3.510
697,798
+0.25(+7.67%)
Jul 07, 2008
3.460
3.580
3.180
3.260
247,187
-0.17(-4.96%)
Jul 04, 2008
3.330
3.590
3.330
3.430
117,632
+0.00(+0.00%)
Jul 03, 2008
3.330
3.590
3.330
3.430
117,632
+0.12(+3.63%)
Jul 02, 2008
3.440
3.540
3.200
3.310
392,796
-0.15(-4.34%)
Jul 01, 2008
3.640
3.660
3.400
3.460
372,396
-0.23(-6.23%)
Jun 30, 2008
3.800
3.930
3.550
3.690
417,664
-0.13(-3.40%)
Jun 27, 2008
3.870
4.000
3.810
3.820
992,148
-0.09(-2.30%)
Jun 26, 2008
3.980
4.080
3.830
3.910
387,716
-0.11(-2.74%)
Jun 25, 2008
3.930
4.060
3.880
4.020
248,364
+0.07(+1.77%)
Jun 24, 2008
3.910
4.000
3.800
3.950
322,785
+0.06(+1.54%)
Jun 23, 2008
3.990
4.100
3.880
3.890
538,388
-0.19(-4.66%)
Jun 20, 2008
3.820
4.150
3.800
4.080
641,305
+0.25(+6.53%)
Jun 19, 2008
4.060
4.260
3.730
3.830
720,231
-0.26(-6.36%)
Jun 18, 2008
4.400
4.400
4.030
4.090
1,035,325
-0.37(-8.30%)
Jun 17, 2008
4.520
4.650
4.400
4.460
2,167,932
-0.37(-7.66%)
Jun 16, 2008
4.340
5.030
4.300
4.830
7,550,178
-3.66(-43.11%)
Jun 13, 2008
8.290
8.500
8.290
8.490
113,500
+0.13(+1.56%)
Jun 12, 2008
8.290
8.380
8.000
8.360
116,449
+0.12(+1.46%)
Jun 11, 2008
8.180
8.310
8.100
8.240
121,070
+0.06(+0.73%)
Jun 10, 2008
8.110
8.340
8.050
8.180
206,199
-0.24(-2.85%)
Jun 09, 2008
8.330
8.550
8.220
8.420
122,462
+0.08(+0.96%)
Jun 06, 2008
8.510
8.600
8.340
8.340
103,295
-0.19(-2.23%)
Jun 05, 2008
8.370
8.770
8.290
8.530
299,760
+0.17(+2.03%)
Jun 04, 2008
8.210
8.490
8.200
8.360
209,949
+0.03(+0.36%)
Jun 03, 2008
8.460
8.470
8.170
8.330
197,557
-0.11(-1.30%)
Jun 02, 2008
8.750
8.780
8.310
8.440
172,279
-0.36(-4.09%)
May 30, 2008
8.670
8.840
8.520
8.800
222,386
+0.12(+1.38%)
May 29, 2008
8.460
8.740
8.240
8.680
179,873
+0.18(+2.12%)
May 28, 2008
8.570
8.680
8.410
8.500
417,282
-0.02(-0.23%)
May 27, 2008
8.230
8.610
8.210
8.520
212,984
+0.31(+3.78%)
May 26, 2008
8.140
8.260
8.030
8.210
143,816
+0.00(+0.00%)
May 23, 2008
8.140
8.260
8.030
8.210
143,816
+0.01(+0.12%)
May 22, 2008
8.050
8.210
8.050
8.200
101,848
+0.17(+2.12%)
May 21, 2008
8.290
8.460
8.000
8.030
250,316
-0.22(-2.67%)
May 20, 2008
8.230
8.440
8.150
8.250
143,406
+0.00(+0.00%)
May 19, 2008
8.260
8.590
8.150
8.250
267,559
-0.03(-0.36%)
May 16, 2008
8.240
8.300
8.020
8.280
188,006
+0.10(+1.22%)
May 15, 2008
8.090
8.250
7.980
8.180
137,564
+0.11(+1.36%)
May 14, 2008
8.180
8.390
8.070
8.070
142,589
-0.11(-1.34%)
May 13, 2008
8.250
8.370
8.030
8.180
111,968
-0.07(-0.85%)
May 12, 2008
8.090
8.440
8.040
8.250
217,988
+0.19(+2.36%)
May 09, 2008
8.040
8.180
8.020
8.060
83,498
-0.06(-0.74%)
May 08, 2008
8.050
8.160
7.990
8.120
296,218
+0.09(+1.12%)
May 07, 2008
8.400
8.400
7.970
8.030
459,189
-0.36(-4.29%)
May 06, 2008
8.130
8.430
7.950
8.390
337,032
+0.33(+4.09%)
May 05, 2008
8.120
8.230
7.940
8.060
168,996
+0.05(+0.62%)
May 02, 2008
8.170
8.170
7.950
8.010
174,584
-0.05(-0.62%)
May 01, 2008
7.940
8.100
7.910
8.060
107,741
+0.06(+0.75%)
Apr 30, 2008
8.030
8.090
7.750
8.000
232,805
+0.01(+0.13%)
Apr 29, 2008
8.030
8.100
7.990
7.990
152,506
-0.03(-0.37%)
Apr 28, 2008
7.980
8.110
7.980
8.020
378,387
+0.01(+0.12%)
Apr 25, 2008
8.080
8.100
7.910
8.010
233,185
-0.04(-0.50%)
Apr 24, 2008
7.740
8.150
7.740
8.050
277,137
+0.27(+3.47%)
Apr 23, 2008
8.040
8.040
7.710
7.780
160,096
-0.22(-2.75%)
Apr 22, 2008
8.030
8.110
7.890
8.000
169,328
-0.08(-0.99%)
Apr 21, 2008
8.140
8.210
7.990
8.080
91,481
-0.14(-1.70%)
Apr 18, 2008
8.190
8.540
7.980
8.220
225,243
+0.18(+2.24%)
Apr 17, 2008
8.250
8.360
7.940
8.040
90,716
-0.21(-2.55%)
Apr 16, 2008
7.960
8.420
7.960
8.250
164,611
+0.35(+4.43%)
Apr 15, 2008
8.190
8.190
7.800
7.900
254,015
-0.25(-3.07%)
Apr 14, 2008
8.340
8.650
8.150
8.150
234,324
-0.22(-2.63%)
Apr 11, 2008
8.790
8.790
8.320
8.370
115,847
-0.54(-6.06%)
Apr 10, 2008
8.550
8.970
8.510
8.910
84,114
+0.37(+4.33%)
Apr 09, 2008
9.040
9.050
8.430
8.540
191,193
-0.41(-4.58%)
Apr 08, 2008
9.100
9.310
8.910
8.950
177,589
-0.22(-2.40%)
Apr 07, 2008
9.180
9.860
9.110
9.170
300,864
+0.07(+0.77%)
Apr 04, 2008
8.690
9.350
8.690
9.100
239,178
+0.41(+4.72%)
Apr 03, 2008
8.900
9.030
8.670
8.690
251,975
-0.30(-3.34%)
Apr 02, 2008
9.380
9.380
8.850
8.990
248,687
-0.13(-1.43%)
Apr 01, 2008
9.380
9.390
9.050
9.120
278,525
+0.06(+0.66%)
Mar 31, 2008
9.080
9.340
9.050
9.060
146,307
-0.01(-0.11%)
Mar 28, 2008
9.790
9.800
9.000
9.070
249,274
-0.74(-7.54%)
Mar 27, 2008
9.530
10.03
9.510
9.810
411,640
+0.33(+3.48%)
Mar 26, 2008
9.390
9.670
9.230
9.480
202,735
+0.06(+0.64%)
Mar 25, 2008
9.300
9.480
9.240
9.420
184,120
+0.19(+2.06%)
Mar 24, 2008
9.030
9.650
8.800
9.230
290,880
+0.23(+2.56%)
Mar 21, 2008
8.390
9.070
8.300
9.000
776,014
+0.00(+0.00%)
Mar 20, 2008
8.390
9.070
8.300
9.000
776,014
+0.73(+8.83%)
Mar 19, 2008
8.090
8.350
7.880
8.270
400,098
+0.22(+2.73%)
Mar 18, 2008
8.090
8.500
7.630
8.050
296,539
+0.12(+1.51%)
Mar 17, 2008
8.000
8.290
7.830
7.930
170,636
-0.24(-2.94%)
Mar 14, 2008
8.410
8.450
7.860
8.170
209,560
-0.15(-1.80%)
Mar 13, 2008
8.310
8.370
7.960
8.320
316,991
-0.08(-0.95%)
Mar 12, 2008
8.090
8.530
8.080
8.400
264,118
+0.37(+4.61%)
Mar 11, 2008
8.320
8.550
7.950
8.030
389,576
-0.13(-1.59%)
Mar 10, 2008
8.360
8.550
7.690
8.160
573,927
-0.16(-1.92%)
Mar 07, 2008
8.650
8.680
8.200
8.320
699,908
-0.42(-4.81%)
Mar 06, 2008
9.060
9.750
8.670
8.740
750,051
-0.56(-6.02%)
Mar 05, 2008
9.260
9.490
9.260
9.300
397,654
-0.03(-0.32%)
Mar 04, 2008
9.730
9.890
9.290
9.330
476,616
-0.48(-4.89%)
Mar 03, 2008
9.950
10.38
9.590
9.810
438,424
-0.11(-1.11%)
Feb 29, 2008
10.19
10.35
9.880
9.920
252,194
-0.41(-3.97%)
Feb 28, 2008
10.58
10.65
10.22
10.33
222,303
-0.13(-1.24%)
Feb 27, 2008
10.41
10.65
10.28
10.46
104,403
-0.07(-0.66%)
Feb 26, 2008
10.41
10.89
10.13
10.53
220,087
+0.11(+1.06%)
Feb 25, 2008
10.39
10.83
10.34
10.42
222,670
+0.05(+0.48%)
Feb 22, 2008
10.30
10.46
10.12
10.37
162,617
+0.13(+1.27%)
Feb 21, 2008
10.58
10.66
10.15
10.24
184,196
-0.28(-2.66%)
Feb 20, 2008
10.54
10.68
10.12
10.52
201,535
-0.07(-0.66%)
Feb 19, 2008
10.68
10.82
10.47
10.59
120,973
+0.07(+0.67%)
Feb 18, 2008
10.50
10.85
10.36
10.52
155,440
+0.00(+0.00%)
Feb 15, 2008
10.50
10.85
10.36
10.52
155,440
+0.02(+0.19%)
Feb 14, 2008
10.91
11.43
10.50
10.50
283,529
-0.36(-3.31%)
Feb 13, 2008
11.19
11.25
10.66
10.86
256,878
-0.16(-1.45%)
Feb 12, 2008
10.71
11.23
10.71
11.02
306,670
+0.39(+3.67%)
Feb 11, 2008
10.87
11.00
10.40
10.63
375,852
-0.21(-1.94%)
Feb 08, 2008
11.08
11.40
10.80
10.84
296,541
-0.28(-2.52%)
Feb 07, 2008
11.23
11.35
10.79
11.12
332,660
-0.18(-1.59%)
Feb 06, 2008
11.82
12.10
11.30
11.30
245,503
-0.45(-3.83%)
Feb 05, 2008
13.08
13.30
11.52
11.75
1,038,956
-1.63(-12.18%)
Feb 04, 2008
12.50
13.46
12.40
13.38
467,029
+0.58(+4.53%)
Feb 01, 2008
11.93
12.89
11.88
12.80
422,846
+0.94(+7.93%)
Jan 31, 2008
10.57
12.20
10.49
11.86
621,055
+1.17(+10.94%)
Jan 30, 2008
10.89
11.04
10.50
10.69
194,565
-0.29(-2.64%)
Jan 29, 2008
10.94
11.11
10.77
10.98
198,302
+0.08(+0.73%)
Jan 28, 2008
10.90
11.14
10.75
10.90
220,238
+0.00(+0.00%)
Jan 25, 2008
11.11
11.43
10.85
10.90
164,567
-0.07(-0.64%)
Jan 24, 2008
11.61
11.75
10.77
10.97
248,243
-0.55(-4.77%)
Jan 23, 2008
11.06
11.59
10.63
11.52
317,758
+0.01(+0.09%)
Jan 22, 2008
11.19
12.00
11.16
11.51
217,117
-0.24(-2.04%)
Jan 21, 2008
11.84
11.96
11.45
11.75
307,472
+0.00(+0.00%)
Jan 18, 2008
11.84
11.96
11.45
11.75
307,472
-0.08(-0.68%)
Jan 17, 2008
12.23
12.41
11.61
11.83
318,871
-0.51(-4.13%)
Jan 16, 2008
11.94
12.45
11.82
12.34
334,268
+0.38(+3.18%)
Jan 15, 2008
11.91
12.31
11.63
11.96
215,632
-0.12(-0.99%)
Jan 14, 2008
12.35
12.35
11.59
12.08
256,027
-0.08(-0.66%)
Jan 11, 2008
11.62
12.38
11.33
12.16
300,928
+0.51(+4.38%)
Jan 10, 2008
11.45
12.09
11.45
11.65
320,815
+0.04(+0.34%)
Jan 09, 2008
11.52
11.79
11.20
11.61
330,361
+0.07(+0.61%)
Jan 08, 2008
11.11
11.69
10.88
11.54
331,516
+0.51(+4.62%)
Jan 07, 2008
10.51
11.35
10.50
11.03
425,564
+0.58(+5.55%)
Jan 04, 2008
10.59
10.77
10.27
10.45
262,019
-0.22(-2.06%)
Jan 03, 2008
10.85
11.09
10.55
10.67
197,006
-0.18(-1.66%)
Jan 02, 2008
11.02
11.34
10.72
10.85
333,027
-0.22(-1.99%)
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.