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
Mizuho Financial Group ADR
(NY:
MFG
)
3.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Feb 29, 2008
5.713
5.713
5.409
5.442
411,973
-0.40(-6.80%)
Feb 28, 2008
5.878
5.931
5.832
5.838
406,377
+0.05(+0.80%)
Feb 27, 2008
5.620
5.865
5.620
5.792
397,001
+0.13(+2.34%)
Feb 26, 2008
5.600
5.693
5.574
5.660
386,868
+0.11(+1.90%)
Feb 25, 2008
5.521
5.587
5.442
5.554
237,142
+0.15(+2.82%)
Feb 22, 2008
5.303
5.402
5.243
5.402
157,439
+0.15(+2.77%)
Feb 21, 2008
5.303
5.356
5.257
5.257
247,426
-0.05(-1.00%)
Feb 20, 2008
5.250
5.362
5.171
5.309
346,789
-0.12(-2.19%)
Feb 19, 2008
5.514
5.554
5.409
5.429
229,580
+0.10(+1.86%)
Feb 18, 2008
5.349
5.369
5.276
5.329
0
+0.00(+0.00%)
Feb 15, 2008
5.349
5.369
5.276
5.329
288,865
+0.01(+0.25%)
Feb 14, 2008
5.376
5.442
5.309
5.316
351,203
+0.06(+1.13%)
Feb 13, 2008
5.290
5.303
5.197
5.257
306,711
-0.13(-2.45%)
Feb 12, 2008
5.323
5.415
5.323
5.389
279,537
+0.03(+0.62%)
Feb 11, 2008
5.349
5.409
5.277
5.356
603,048
+0.03(+0.62%)
Feb 08, 2008
5.448
5.448
5.314
5.323
188,443
-0.35(-6.18%)
Feb 07, 2008
5.633
5.693
5.594
5.673
550,810
+0.03(+0.47%)
Feb 06, 2008
5.772
5.786
5.647
5.647
903,612
-0.16(-2.73%)
Feb 05, 2008
6.043
6.043
5.759
5.805
362,821
-0.26(-4.36%)
Feb 04, 2008
6.103
6.129
6.043
6.070
328,490
+0.05(+0.88%)
Feb 01, 2008
6.037
6.149
5.931
6.017
539,316
-0.16(-2.57%)
Jan 31, 2008
6.143
6.262
5.918
6.176
455,832
-0.01(-0.11%)
Jan 30, 2008
6.255
6.308
6.090
6.182
336,543
-0.17(-2.71%)
Jan 29, 2008
6.328
6.400
6.235
6.354
206,346
+0.11(+1.80%)
Jan 28, 2008
6.169
6.400
6.043
6.242
381,574
+0.07(+1.18%)
Jan 25, 2008
6.242
6.288
6.057
6.169
589,527
+0.30(+5.07%)
Jan 24, 2008
5.819
5.872
5.726
5.872
577,277
+0.26(+4.59%)
Jan 23, 2008
5.455
5.653
5.316
5.614
746,579
-0.14(-2.41%)
Jan 22, 2008
5.686
5.779
5.058
5.753
583,327
-0.15(-2.58%)
Jan 21, 2008
5.977
5.977
5.786
5.905
0
+0.00(+0.00%)
Jan 18, 2008
5.977
5.977
5.786
5.905
388,395
+0.17(+3.00%)
Jan 17, 2008
5.938
5.944
5.700
5.733
495,911
-0.02(-0.34%)
Jan 16, 2008
5.726
5.819
5.673
5.753
987,569
-0.28(-4.71%)
Jan 15, 2008
6.196
6.262
6.024
6.037
542,038
-0.26(-4.20%)
Jan 14, 2008
6.222
6.328
6.222
6.301
251,963
+0.09(+1.38%)
Jan 11, 2008
6.215
6.281
6.176
6.215
483,660
-0.09(-1.36%)
Jan 10, 2008
6.182
6.361
6.143
6.301
369,173
-0.06(-0.94%)
Jan 09, 2008
6.361
6.387
6.248
6.361
365,286
+0.06(+0.94%)
Jan 08, 2008
6.374
6.453
6.288
6.301
434,387
+0.21(+3.47%)
Jan 07, 2008
6.070
6.136
6.050
6.090
498,482
-0.01(-0.11%)
Jan 04, 2008
6.196
6.255
6.063
6.096
568,051
-0.18(-2.85%)
Jan 03, 2008
6.229
6.275
6.156
6.275
397,462
+0.03(+0.42%)
Jan 02, 2008
6.308
6.308
6.149
6.248
356,771
-0.07(-1.05%)
Jan 01, 2008
6.215
6.315
6.123
6.315
595,879
+0.00(+0.00%)
Dec 31, 2007
6.215
6.315
6.123
6.315
595,879
+0.19(+3.13%)
Dec 28, 2007
6.321
6.321
6.110
6.123
478,669
-0.13(-2.01%)
Dec 27, 2007
6.262
6.354
6.248
6.248
585,746
-0.19(-2.98%)
Dec 26, 2007
6.394
6.493
6.361
6.440
414,998
+0.11(+1.78%)
Dec 24, 2007
6.149
6.334
6.149
6.328
328,611
+0.13(+2.13%)
Dec 21, 2007
6.308
6.334
6.196
6.196
602,231
-0.09(-1.47%)
Dec 20, 2007
6.090
6.361
6.090
6.288
576,014
+0.11(+1.82%)
Dec 19, 2007
6.156
6.288
6.103
6.176
658,265
-0.05(-0.74%)
Dec 18, 2007
6.110
6.341
6.110
6.222
860,093
+0.12(+1.95%)
Dec 17, 2007
6.361
6.361
6.090
6.103
918,774
-0.34(-5.24%)
Dec 14, 2007
6.533
6.572
6.434
6.440
844,818
-0.44(-6.35%)
Dec 13, 2007
6.824
6.949
6.824
6.877
679,363
-0.43(-5.88%)
Dec 12, 2007
7.339
7.511
7.167
7.306
614,361
+0.05(+0.73%)
Dec 11, 2007
7.458
7.525
7.194
7.253
719,139
-0.30(-4.02%)
Dec 10, 2007
7.485
7.624
7.406
7.558
624,388
+0.01(+0.18%)
Dec 07, 2007
7.419
7.584
7.419
7.544
418,023
-0.24(-3.06%)
Dec 06, 2007
7.465
7.888
7.465
7.782
477,762
+0.39(+5.28%)
Dec 05, 2007
7.287
7.458
7.227
7.392
878,393
+0.23(+3.23%)
Dec 04, 2007
7.234
7.234
7.101
7.161
502,899
-0.03(-0.37%)
Dec 03, 2007
7.273
7.293
7.167
7.187
358,889
+0.05(+0.65%)
Nov 30, 2007
7.108
7.366
6.982
7.141
395,639
+0.09(+1.22%)
Nov 29, 2007
7.009
7.115
6.929
7.055
693,882
+0.19(+2.79%)
Nov 28, 2007
7.035
7.035
6.652
6.863
701,595
-0.04(-0.57%)
Nov 27, 2007
6.771
6.936
6.771
6.903
554,894
+0.34(+5.14%)
Nov 26, 2007
6.639
6.711
6.553
6.566
323,952
+0.13(+2.06%)
Nov 23, 2007
6.394
6.493
6.394
6.434
175,436
+0.24(+3.84%)
Nov 21, 2007
6.281
6.288
6.129
6.196
391,102
-0.21(-3.30%)
Nov 20, 2007
6.275
6.506
6.235
6.407
428,156
+0.23(+3.75%)
Nov 19, 2007
6.202
6.275
6.129
6.176
242,435
-0.15(-2.40%)
Nov 16, 2007
6.374
6.374
6.255
6.328
348,302
-0.05(-0.83%)
Nov 15, 2007
6.480
6.506
6.288
6.381
231,092
-0.18(-2.72%)
Nov 14, 2007
6.440
6.625
6.440
6.559
311,248
+0.20(+3.12%)
Nov 13, 2007
6.222
6.374
6.202
6.361
384,599
+0.15(+2.45%)
Nov 12, 2007
6.057
6.407
6.057
6.209
443,764
+0.07(+1.19%)
Nov 09, 2007
6.321
6.321
6.043
6.136
495,911
-0.42(-6.45%)
Nov 08, 2007
6.592
6.632
6.480
6.559
138,685
-0.09(-1.29%)
Nov 07, 2007
6.883
6.883
6.639
6.645
225,904
-0.23(-3.37%)
Nov 06, 2007
6.698
6.877
6.698
6.877
173,962
+0.12(+1.76%)
Nov 05, 2007
6.956
6.956
6.658
6.758
153,242
-0.19(-2.67%)
Nov 02, 2007
7.015
7.015
6.804
6.943
257,710
-0.24(-3.40%)
Nov 01, 2007
7.293
7.320
7.148
7.187
363,577
-0.24(-3.21%)
Oct 31, 2007
7.406
7.465
7.339
7.425
223,984
+0.11(+1.45%)
Oct 30, 2007
7.353
7.386
7.220
7.320
204,474
-0.03(-0.45%)
Oct 29, 2007
7.333
7.485
7.306
7.353
203,415
+0.21(+2.96%)
Oct 26, 2007
7.002
7.141
6.996
7.141
147,760
+0.27(+3.95%)
Oct 25, 2007
6.857
6.916
6.744
6.870
257,861
-0.15(-2.07%)
Oct 24, 2007
7.101
7.101
6.810
7.015
307,770
-0.17(-2.30%)
Oct 23, 2007
7.148
7.214
7.141
7.181
142,315
-0.01(-0.18%)
Oct 22, 2007
7.088
7.194
7.022
7.194
150,482
+0.32(+4.62%)
Oct 19, 2007
7.068
7.075
6.863
6.877
164,698
-0.32(-4.41%)
Oct 18, 2007
7.128
7.201
7.128
7.194
256,500
+0.27(+3.92%)
Oct 17, 2007
6.949
6.996
6.877
6.923
201,600
-0.12(-1.69%)
Oct 16, 2007
7.194
7.227
7.035
7.042
126,889
-0.40(-5.33%)
Oct 15, 2007
7.406
7.505
7.366
7.439
165,001
-0.23(-3.02%)
Oct 12, 2007
7.677
7.710
7.584
7.670
138,988
-0.18(-2.27%)
Oct 11, 2007
7.908
7.954
7.789
7.849
77,887
-0.05(-0.67%)
Oct 10, 2007
7.987
7.987
7.884
7.901
88,323
-0.20(-2.53%)
Oct 09, 2007
8.034
8.106
8.034
8.106
93,314
+0.01(+0.16%)
Oct 08, 2007
8.173
8.173
8.020
8.093
80,761
-0.05(-0.65%)
Oct 05, 2007
8.027
8.159
8.014
8.146
65,486
+0.13(+1.57%)
Oct 04, 2007
7.987
8.093
7.948
8.020
169,387
+0.28(+3.59%)
Oct 03, 2007
7.756
7.882
7.710
7.743
365,997
+0.15(+1.91%)
Oct 02, 2007
7.518
7.597
7.505
7.597
156,985
+0.15(+1.95%)
Oct 01, 2007
7.406
7.498
7.373
7.452
202,205
-0.04(-0.53%)
Sep 28, 2007
7.511
7.544
7.452
7.491
282,664
-0.18(-2.33%)
Sep 27, 2007
7.538
7.901
7.518
7.670
1,039,008
+0.40(+5.45%)
Sep 26, 2007
7.584
7.584
7.220
7.273
241,225
-0.05(-0.63%)
Sep 25, 2007
6.943
7.320
6.943
7.320
212,036
+0.24(+3.46%)
Sep 24, 2007
7.068
7.075
6.949
7.075
175,134
+0.04(+0.56%)
Sep 21, 2007
7.346
7.439
6.857
7.035
499,389
-0.13(-1.75%)
Sep 20, 2007
7.313
7.386
7.161
7.161
263,608
-0.13(-1.72%)
Sep 19, 2007
7.406
7.406
7.280
7.287
188,594
+0.11(+1.57%)
Sep 18, 2007
7.154
7.227
7.009
7.174
261,037
-0.28(-3.81%)
Sep 17, 2007
7.584
7.584
7.452
7.458
65,335
-0.11(-1.40%)
Sep 14, 2007
7.531
7.571
7.505
7.564
88,474
+0.22(+3.06%)
Sep 13, 2007
7.518
7.650
7.293
7.339
149,726
-0.22(-2.97%)
Sep 12, 2007
7.597
7.630
7.511
7.564
230,185
-0.19(-2.47%)
Sep 11, 2007
7.736
7.789
7.723
7.756
282,967
+0.13(+1.65%)
Sep 10, 2007
7.696
7.703
7.558
7.630
104,959
-0.17(-2.20%)
Sep 07, 2007
7.809
7.809
7.716
7.802
176,495
-0.25(-3.12%)
Sep 06, 2007
8.120
8.120
7.987
8.053
155,170
+0.03(+0.33%)
Sep 05, 2007
8.067
8.080
7.995
8.027
179,822
-0.28(-3.34%)
Sep 04, 2007
8.391
8.391
8.232
8.305
108,135
-0.01(-0.16%)
Aug 31, 2007
8.325
8.397
8.199
8.318
202,508
+0.13(+1.53%)
Aug 30, 2007
8.192
8.252
8.106
8.192
148,364
-0.09(-1.12%)
Aug 29, 2007
8.199
8.318
8.159
8.285
77,887
+0.24(+3.04%)
Aug 28, 2007
8.232
8.232
8.034
8.040
50,362
-0.18(-2.17%)
Aug 27, 2007
8.219
8.278
8.186
8.219
75,165
-0.17(-2.05%)
Aug 24, 2007
8.384
8.397
8.219
8.391
143,071
+0.22(+2.68%)
Aug 23, 2007
8.159
8.232
8.093
8.171
92,104
+0.20(+2.56%)
Aug 22, 2007
7.915
8.001
7.875
7.968
58,680
+0.05(+0.67%)
Aug 21, 2007
7.934
7.981
7.868
7.915
217,632
+0.17(+2.13%)
Aug 20, 2007
7.802
7.829
7.624
7.749
133,241
-0.04(-0.51%)
Aug 17, 2007
7.749
8.199
7.637
7.789
147,306
+0.05(+0.60%)
Aug 16, 2007
7.577
7.796
7.531
7.743
249,543
+0.17(+2.18%)
Aug 15, 2007
7.650
7.723
7.505
7.577
83,786
-0.19(-2.47%)
Aug 14, 2007
7.842
7.868
7.743
7.769
87,718
-0.11(-1.34%)
Aug 13, 2007
7.928
7.961
7.862
7.875
238,049
-0.03(-0.42%)
Aug 10, 2007
7.637
7.915
7.637
7.908
298,091
+0.04(+0.50%)
Aug 09, 2007
7.954
7.954
7.822
7.868
111,614
-0.07(-0.92%)
Aug 08, 2007
7.888
8.001
7.868
7.941
311,248
+0.22(+2.83%)
Aug 07, 2007
7.690
7.796
7.644
7.723
228,823
-0.19(-2.42%)
Aug 06, 2007
7.901
7.915
7.782
7.915
388,985
+0.01(+0.17%)
Aug 03, 2007
7.934
8.126
7.901
7.901
226,404
-0.22(-2.77%)
Aug 02, 2007
8.404
8.404
8.120
8.126
190,106
-0.49(-5.68%)
Aug 01, 2007
8.695
8.708
8.417
8.616
331,363
-0.71(-7.59%)
Jul 31, 2007
9.422
9.429
9.303
9.323
278,581
-0.06(-0.63%)
Jul 30, 2007
9.376
9.422
9.323
9.383
36,902
+0.05(+0.57%)
Jul 27, 2007
9.389
9.422
9.264
9.330
64,276
-0.06(-0.63%)
Jul 26, 2007
9.449
9.449
9.138
9.389
135,358
-0.16(-1.66%)
Jul 25, 2007
9.409
9.548
9.330
9.548
93,919
+0.30(+3.22%)
Jul 24, 2007
9.316
9.343
9.224
9.250
172,109
+0.08(+0.87%)
Jul 23, 2007
9.178
9.211
9.138
9.171
91,196
+0.06(+0.65%)
Jul 20, 2007
9.151
9.224
9.085
9.111
37,809
-0.05(-0.58%)
Jul 19, 2007
9.164
9.164
9.111
9.164
59,285
+0.03(+0.36%)
Jul 18, 2007
9.151
9.158
9.072
9.131
71,082
-0.15(-1.64%)
Jul 17, 2007
9.283
9.310
9.257
9.283
21,929
-0.02(-0.21%)
Jul 16, 2007
9.290
9.349
9.257
9.303
49,454
-0.03(-0.28%)
Jul 13, 2007
9.389
9.389
9.283
9.330
38,263
-0.03(-0.35%)
Jul 12, 2007
9.297
9.482
9.270
9.363
93,465
-0.06(-0.63%)
Jul 11, 2007
9.250
9.422
9.191
9.422
89,684
+0.16(+1.71%)
Jul 10, 2007
9.336
9.336
9.244
9.264
37,355
-0.09(-0.99%)
Jul 09, 2007
9.323
9.376
9.316
9.356
38,414
+0.14(+1.51%)
Jul 06, 2007
9.257
9.277
9.211
9.217
57,016
-0.03(-0.29%)
Jul 05, 2007
9.283
9.336
9.191
9.244
68,057
-0.11(-1.13%)
Jul 03, 2007
9.343
9.369
9.297
9.349
18,904
+0.03(+0.35%)
Jul 02, 2007
9.211
9.396
9.211
9.316
36,297
+0.13(+1.44%)
Jun 29, 2007
9.151
9.211
9.145
9.184
61,705
+0.08(+0.85%)
Jun 28, 2007
9.151
9.191
9.098
9.107
49,001
-0.11(-1.20%)
Jun 27, 2007
9.158
9.250
9.059
9.217
128,401
-0.04(-0.43%)
Jun 26, 2007
9.270
9.356
9.257
9.257
120,385
+0.04(+0.43%)
Jun 25, 2007
9.264
9.290
9.197
9.217
14,670
-0.05(-0.50%)
Jun 22, 2007
9.468
9.468
9.257
9.264
84,996
-0.26(-2.71%)
Jun 21, 2007
9.554
9.554
9.429
9.521
62,310
-0.03(-0.35%)
Jun 20, 2007
9.528
9.554
9.422
9.554
92,104
-0.03(-0.28%)
Jun 19, 2007
9.416
9.607
9.416
9.581
68,813
-0.11(-1.09%)
Jun 18, 2007
9.720
9.740
9.660
9.687
62,612
-0.10(-1.01%)
Jun 15, 2007
9.614
9.786
9.488
9.786
201,147
+0.18(+1.86%)
Jun 14, 2007
9.621
9.680
9.554
9.607
54,143
-0.07(-0.68%)
Jun 13, 2007
9.627
9.687
9.607
9.673
54,899
+0.06(+0.62%)
Jun 12, 2007
9.687
9.693
9.607
9.614
19,963
-0.14(-1.42%)
Jun 11, 2007
9.806
9.819
9.746
9.753
47,791
-0.13(-1.34%)
Jun 08, 2007
9.640
9.885
9.640
9.885
123,410
+0.42(+4.40%)
Jun 07, 2007
9.581
9.586
9.462
9.468
63,822
+0.05(+0.56%)
Jun 06, 2007
9.488
9.488
9.356
9.416
21,475
+0.04(+0.42%)
Jun 05, 2007
9.449
9.449
9.363
9.376
16,938
-0.07(-0.70%)
Jun 04, 2007
9.422
9.475
9.409
9.442
50,816
-0.01(-0.07%)
Jun 01, 2007
9.402
9.455
9.376
9.449
45,825
+0.05(+0.56%)
May 31, 2007
9.435
9.475
9.389
9.396
72,745
-0.04(-0.42%)
May 30, 2007
9.442
9.442
9.369
9.435
33,877
-0.03(-0.28%)
May 29, 2007
9.422
9.488
9.422
9.462
51,874
+0.22(+2.43%)
May 25, 2007
9.303
9.310
9.178
9.237
52,177
+0.01(+0.14%)
May 24, 2007
9.336
9.389
9.191
9.224
256,954
-0.05(-0.50%)
May 23, 2007
9.257
9.316
9.118
9.270
204,928
+0.17(+1.89%)
May 22, 2007
8.860
9.316
8.834
9.098
287,655
+0.65(+7.75%)
May 21, 2007
8.344
8.497
8.344
8.444
114,185
+0.11(+1.27%)
May 18, 2007
8.292
8.364
8.292
8.338
64,881
+0.11(+1.37%)
May 17, 2007
8.278
8.344
8.225
8.225
74,106
-0.21(-2.51%)
May 16, 2007
8.450
8.463
8.397
8.437
40,985
-0.11(-1.24%)
May 15, 2007
8.596
8.609
8.497
8.543
41,136
-0.07(-0.77%)
May 14, 2007
8.569
8.629
8.549
8.609
22,080
-0.03(-0.31%)
May 11, 2007
8.530
8.761
8.530
8.635
50,513
+0.20(+2.43%)
May 10, 2007
8.635
8.635
8.430
8.430
98,002
-0.23(-2.67%)
May 09, 2007
8.675
8.715
8.616
8.662
101,481
+0.15(+1.79%)
May 08, 2007
8.563
8.563
8.437
8.510
117,663
+0.16(+1.90%)
May 07, 2007
8.298
8.358
8.298
8.351
103,447
+0.18(+2.18%)
May 04, 2007
8.146
8.212
8.140
8.173
15,426
+0.03(+0.41%)
May 03, 2007
8.192
8.245
8.126
8.139
80,005
-0.05(-0.65%)
May 02, 2007
8.100
8.192
8.060
8.192
114,487
+0.22(+2.82%)
May 01, 2007
8.040
8.040
7.928
7.968
44,917
-0.07(-0.90%)
Apr 30, 2007
8.040
8.106
8.034
8.040
43,707
-0.02(-0.25%)
Apr 27, 2007
8.001
8.060
7.968
8.060
166,664
+0.12(+1.50%)
Apr 26, 2007
7.981
8.060
7.934
7.941
80,761
-0.13(-1.56%)
Apr 25, 2007
8.067
8.100
8.014
8.067
52,782
-0.03(-0.41%)
Apr 24, 2007
8.146
8.146
8.063
8.100
78,341
-0.04(-0.49%)
Apr 23, 2007
8.186
8.186
8.100
8.139
107,833
-0.22(-2.69%)
Apr 20, 2007
8.364
8.384
8.358
8.364
24,651
-0.07(-0.86%)
Apr 19, 2007
8.437
8.437
8.364
8.437
31,306
-0.03(-0.39%)
Apr 18, 2007
8.450
8.510
8.450
8.470
29,793
+0.02(+0.23%)
Apr 17, 2007
8.437
8.463
8.397
8.450
142,012
-0.15(-1.77%)
Apr 16, 2007
8.510
8.602
8.503
8.602
44,010
+0.03(+0.31%)
Apr 13, 2007
8.609
8.609
8.530
8.576
39,170
-0.13(-1.52%)
Apr 12, 2007
8.688
8.721
8.635
8.708
22,988
+0.03(+0.30%)
Apr 11, 2007
8.768
8.768
8.662
8.682
21,475
-0.08(-0.91%)
Apr 10, 2007
8.761
8.781
8.728
8.761
58,226
+0.06(+0.68%)
Apr 09, 2007
8.721
8.728
8.695
8.701
34,028
-0.04(-0.45%)
Apr 05, 2007
8.721
8.761
8.695
8.741
24,500
-0.03(-0.30%)
Apr 04, 2007
8.695
8.774
8.695
8.768
21,324
+0.13(+1.45%)
Apr 03, 2007
8.569
8.642
8.569
8.642
33,726
+0.13(+1.48%)
Apr 02, 2007
8.371
8.516
8.364
8.516
59,436
-0.05(-0.62%)
Mar 30, 2007
8.596
8.609
8.523
8.569
55,504
+0.10(+1.17%)
Mar 29, 2007
8.463
8.490
8.430
8.470
162,278
+0.01(+0.08%)
Mar 28, 2007
8.596
8.596
8.424
8.463
110,555
-0.32(-3.61%)
Mar 27, 2007
8.781
8.781
8.662
8.781
307,619
+0.00(+0.00%)
Mar 26, 2007
8.781
8.807
8.715
8.781
31,457
-0.11(-1.26%)
Mar 23, 2007
8.781
8.906
8.781
8.893
289,924
+0.11(+1.20%)
Mar 22, 2007
8.860
8.873
8.774
8.787
97,851
+0.09(+1.06%)
Mar 21, 2007
8.530
8.748
8.530
8.695
577,428
+0.19(+2.26%)
Mar 20, 2007
8.483
8.556
8.477
8.503
146,852
-0.10(-1.15%)
Mar 19, 2007
8.602
8.655
8.596
8.602
119,780
-0.19(-2.11%)
Mar 16, 2007
8.662
8.787
8.569
8.787
741,220
+0.03(+0.38%)
Mar 15, 2007
8.695
8.774
8.690
8.754
16,333
-0.07(-0.82%)
Mar 14, 2007
8.801
8.860
8.695
8.827
127,040
-0.23(-2.55%)
Mar 13, 2007
9.158
9.145
9.059
9.059
18,602
-0.10(-1.08%)
Mar 12, 2007
9.164
9.224
9.138
9.158
25,559
-0.04(-0.43%)
Mar 09, 2007
9.191
9.224
9.178
9.197
16,636
-0.03(-0.29%)
Mar 08, 2007
9.164
9.237
9.164
9.224
13,460
+0.08(+0.87%)
Mar 07, 2007
9.145
9.151
9.118
9.145
28,432
-0.01(-0.14%)
Mar 06, 2007
9.125
9.184
9.085
9.158
35,541
+0.03(+0.36%)
Mar 05, 2007
9.151
9.224
9.125
9.125
13,157
-0.09(-1.00%)
Mar 02, 2007
9.257
9.257
9.197
9.217
11,342
-0.03(-0.36%)
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.