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
Agree Realty Corp
(NY:
ADC
)
60.76
+0.75 (+1.25%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2009
7.864
8.105
7.604
7.696
106,890
-0.17(-2.15%)
Apr 29, 2009
7.715
8.033
7.585
7.864
159,562
+0.27(+3.56%)
Apr 28, 2009
7.840
8.168
7.469
7.594
105,502
-0.34(-4.26%)
Apr 27, 2009
7.932
8.144
7.483
7.932
178,030
-0.30(-3.69%)
Apr 24, 2009
7.681
8.655
7.589
8.236
167,192
+0.65(+8.51%)
Apr 23, 2009
7.618
7.705
7.324
7.589
102,213
+0.02(+0.32%)
Apr 22, 2009
7.932
8.289
7.479
7.565
109,090
-0.54(-6.66%)
Apr 21, 2009
7.184
8.269
7.016
8.105
167,127
+0.80(+10.96%)
Apr 20, 2009
7.975
8.062
7.170
7.305
122,832
-0.94(-11.35%)
Apr 17, 2009
8.318
8.395
8.004
8.240
69,306
-0.07(-0.81%)
Apr 16, 2009
8.231
8.438
7.773
8.308
104,445
+0.18(+2.19%)
Apr 15, 2009
7.797
8.187
7.797
8.129
80,819
+0.33(+4.27%)
Apr 14, 2009
7.937
8.057
7.763
7.797
69,458
-0.15(-1.94%)
Apr 13, 2009
7.667
7.980
7.594
7.951
47,934
+0.11(+1.41%)
Apr 09, 2009
7.474
8.038
7.474
7.840
126,543
+0.66(+9.20%)
Apr 08, 2009
7.184
7.614
7.117
7.180
108,321
-0.08(-1.06%)
Apr 07, 2009
8.313
8.404
7.088
7.257
137,234
-0.95(-11.57%)
Apr 06, 2009
7.932
8.207
7.705
8.207
93,561
+0.19(+2.41%)
Apr 03, 2009
7.994
8.014
7.498
8.014
137,366
+0.03(+0.36%)
Apr 02, 2009
7.657
8.293
7.344
7.985
170,207
+0.57(+7.67%)
Apr 01, 2009
7.483
7.739
7.155
7.416
125,553
-0.15(-1.98%)
Mar 31, 2009
6.890
7.898
6.736
7.565
128,616
+0.78(+11.43%)
Mar 30, 2009
6.615
6.837
6.307
6.789
82,751
-0.65(-8.75%)
Mar 26, 2009
7.122
7.445
6.948
7.440
120,111
+0.32(+4.47%)
Mar 25, 2009
6.746
7.252
6.615
7.122
104,318
+0.49(+7.42%)
Mar 24, 2009
6.828
7.098
6.625
6.630
148,286
-0.38(-5.43%)
Mar 23, 2009
6.688
7.011
6.640
7.011
184,633
+1.12(+18.99%)
Mar 20, 2009
6.495
6.601
5.887
5.892
180,197
-0.51(-7.98%)
Mar 19, 2009
6.871
7.146
6.355
6.403
150,637
-0.46(-6.68%)
Mar 18, 2009
6.345
6.881
6.090
6.861
118,041
+0.45(+7.07%)
Mar 17, 2009
6.013
6.413
5.710
6.408
143,893
+0.37(+6.15%)
Mar 16, 2009
5.854
6.374
5.482
6.037
223,578
+0.29(+5.03%)
Mar 13, 2009
5.092
5.801
4.696
5.748
0
+0.71(+14.07%)
Mar 12, 2009
4.696
5.227
4.600
5.039
145,146
+0.29(+6.09%)
Mar 11, 2009
5.666
5.666
4.631
4.749
160,891
-0.88(-15.67%)
Mar 10, 2009
4.880
5.632
4.793
5.632
165,199
+0.95(+20.16%)
Mar 09, 2009
4.629
5.087
4.508
4.687
193,419
-0.38(-7.43%)
Mar 06, 2009
4.581
5.063
4.340
5.063
0
+0.55(+12.30%)
Mar 05, 2009
4.537
4.928
4.455
4.508
69,628
-0.36(-7.43%)
Mar 04, 2009
5.053
5.053
4.248
4.870
132,080
-0.43(-8.10%)
Mar 02, 2009
5.179
5.608
5.179
5.299
102,713
-0.30(-5.34%)
Feb 27, 2009
5.593
5.767
5.400
5.598
0
-0.12(-2.11%)
Feb 26, 2009
5.588
5.965
5.588
5.719
73,359
+0.13(+2.33%)
Feb 25, 2009
5.641
6.095
5.545
5.588
60,307
-0.21(-3.58%)
Feb 24, 2009
5.434
5.887
5.270
5.796
119,750
+0.33(+6.00%)
Feb 23, 2009
5.516
5.839
4.812
5.468
162,262
+0.01(+0.27%)
Feb 20, 2009
6.080
6.427
5.367
5.453
0
-0.79(-12.66%)
Feb 19, 2009
6.910
6.919
6.230
6.244
82,133
-0.44(-6.63%)
Feb 18, 2009
7.276
7.276
6.606
6.688
107,968
-0.44(-6.16%)
Feb 17, 2009
7.618
7.618
6.668
7.127
115,827
-0.53(-6.87%)
Feb 13, 2009
7.498
7.908
7.459
7.652
0
+0.08(+1.08%)
Feb 12, 2009
7.213
7.638
6.939
7.570
86,136
+0.42(+5.94%)
Feb 11, 2009
6.857
7.421
6.857
7.146
45,854
+0.35(+5.11%)
Feb 10, 2009
7.049
7.551
6.697
6.799
66,060
-0.34(-4.79%)
Feb 09, 2009
7.006
7.363
6.953
7.141
35,644
-0.19(-2.57%)
Feb 06, 2009
6.939
7.498
6.831
7.329
0
+0.36(+5.19%)
Feb 05, 2009
7.107
7.300
6.731
6.967
71,113
-0.20(-2.82%)
Feb 04, 2009
7.840
7.840
7.064
7.170
73,164
-0.44(-5.83%)
Feb 03, 2009
7.614
7.858
7.503
7.614
82,646
+0.14(+1.81%)
Feb 02, 2009
6.654
7.503
6.427
7.479
114,317
+0.85(+12.80%)
Jan 30, 2009
6.895
7.006
6.611
6.630
0
-0.15(-2.27%)
Jan 29, 2009
7.146
7.218
6.755
6.784
65,946
-0.39(-5.44%)
Jan 28, 2009
7.233
7.696
6.905
7.175
73,989
+0.13(+1.78%)
Jan 27, 2009
7.671
7.869
7.030
7.049
77,581
-0.62(-8.11%)
Jan 26, 2009
7.445
7.970
7.295
7.671
68,292
+0.22(+2.98%)
Jan 23, 2009
6.620
7.691
6.524
7.450
141,780
+0.79(+11.79%)
Jan 22, 2009
7.040
7.271
6.615
6.664
70,818
-0.58(-8.05%)
Jan 21, 2009
6.509
7.276
6.456
7.247
73,921
+0.86(+13.43%)
Jan 20, 2009
6.490
6.587
6.321
6.389
85,309
-0.21(-3.21%)
Jan 16, 2009
6.958
6.958
6.413
6.601
0
-0.25(-3.66%)
Jan 15, 2009
6.331
7.295
6.249
6.852
108,568
+0.51(+8.06%)
Jan 14, 2009
7.127
7.127
6.312
6.341
72,668
-0.87(-12.04%)
Jan 13, 2009
6.832
7.474
6.832
7.209
81,217
+0.31(+4.47%)
Jan 12, 2009
7.233
7.339
6.818
6.900
73,827
-0.40(-5.48%)
Jan 09, 2009
7.811
7.859
7.300
7.300
72,261
-0.50(-6.37%)
Jan 08, 2009
8.081
8.129
7.736
7.797
107,836
-0.37(-4.49%)
Jan 07, 2009
9.161
9.205
8.033
8.163
107,813
-1.15(-12.37%)
Jan 06, 2009
9.123
9.557
8.983
9.316
91,908
+0.38(+4.21%)
Jan 05, 2009
8.091
8.997
8.091
8.940
91,727
+0.56(+6.67%)
Jan 02, 2009
8.766
8.800
8.303
8.380
0
-0.36(-4.14%)
Jan 01, 2009
8.298
8.968
8.221
8.742
0
+0.00(+0.00%)
Dec 31, 2008
8.298
8.968
8.221
8.742
106,228
+0.46(+5.59%)
Dec 30, 2008
7.956
8.279
7.763
8.279
44,575
+0.22(+2.69%)
Dec 29, 2008
9.210
9.210
7.845
8.062
95,330
-1.14(-12.37%)
Dec 26, 2008
8.809
9.248
8.670
9.200
0
+0.39(+4.43%)
Dec 24, 2008
8.867
8.867
8.506
8.809
34,671
-0.06(-0.65%)
Dec 23, 2008
8.086
8.964
8.052
8.867
121,785
+0.86(+10.72%)
Dec 22, 2008
7.604
8.009
7.493
8.009
86,043
+0.29(+3.81%)
Dec 19, 2008
7.710
8.178
7.676
7.715
206,891
+0.33(+4.51%)
Dec 18, 2008
7.879
7.980
7.170
7.382
100,828
-0.44(-5.67%)
Dec 17, 2008
8.125
8.375
7.720
7.826
146,745
-0.55(-6.56%)
Dec 16, 2008
7.329
8.375
7.030
8.375
188,186
+1.07(+14.65%)
Dec 15, 2008
7.715
7.999
6.943
7.305
80,169
-0.42(-5.43%)
Dec 12, 2008
6.871
7.724
6.852
7.724
0
+0.61(+8.54%)
Dec 11, 2008
7.426
7.884
7.117
7.117
114,532
-0.54(-6.99%)
Dec 10, 2008
7.859
7.927
7.228
7.652
98,451
-0.07(-0.87%)
Dec 09, 2008
7.233
8.245
7.233
7.720
230,185
-0.41(-5.04%)
Dec 08, 2008
6.688
8.375
6.688
8.129
249,674
+1.31(+19.24%)
Dec 05, 2008
6.056
6.818
5.907
6.818
0
+0.76(+12.58%)
Dec 04, 2008
6.818
7.011
5.868
6.056
148,943
-0.76(-11.17%)
Dec 03, 2008
6.191
6.890
5.825
6.818
263,142
+0.79(+13.12%)
Dec 02, 2008
4.827
6.090
4.721
6.027
222,800
+1.35(+29.00%)
Dec 01, 2008
6.630
6.630
4.634
4.672
231,544
-1.92(-29.11%)
Nov 28, 2008
6.268
6.591
5.926
6.591
75,698
+0.11(+1.71%)
Nov 26, 2008
5.420
6.480
5.400
6.480
102,701
+0.91(+16.36%)
Nov 25, 2008
5.569
5.690
5.159
5.569
144,337
-0.08(-1.45%)
Nov 24, 2008
5.376
5.738
5.000
5.651
190,635
+0.15(+2.81%)
Nov 21, 2008
4.769
5.752
4.026
5.497
295,757
+0.93(+20.25%)
Nov 20, 2008
4.822
5.246
4.499
4.571
165,055
-0.40(-7.96%)
Nov 19, 2008
5.285
5.381
4.966
4.966
135,375
-0.34(-6.36%)
Nov 18, 2008
5.608
5.921
4.721
5.304
365,843
-0.29(-5.17%)
Nov 17, 2008
6.162
6.268
5.463
5.593
234,839
-0.62(-9.94%)
Nov 14, 2008
7.209
7.209
6.157
6.210
0
-1.06(-14.59%)
Nov 13, 2008
7.020
7.271
6.297
7.271
183,372
+0.27(+3.79%)
Nov 12, 2008
7.720
7.720
6.953
7.006
138,665
-0.72(-9.30%)
Nov 11, 2008
8.414
8.414
7.599
7.724
156,731
-0.81(-9.54%)
Nov 10, 2008
9.041
9.041
8.510
8.539
164,253
-0.56(-6.15%)
Nov 07, 2008
8.993
9.229
8.829
9.099
0
+0.01(+0.16%)
Nov 06, 2008
8.872
9.335
8.544
9.084
135,176
+0.21(+2.39%)
Nov 05, 2008
9.489
9.489
8.867
8.872
110,928
-0.80(-8.23%)
Nov 04, 2008
9.991
10.00
9.267
9.668
87,689
-0.08(-0.84%)
Nov 03, 2008
9.595
10.13
9.552
9.750
109,350
+0.07(+0.75%)
Oct 31, 2008
9.253
10.12
9.031
9.677
0
+0.38(+4.04%)
Oct 30, 2008
8.915
9.306
8.539
9.301
66,430
+0.41(+4.61%)
Oct 29, 2008
8.968
9.427
8.713
8.891
65,812
+0.07(+0.77%)
Oct 28, 2008
8.197
8.867
7.623
8.824
103,105
+0.94(+11.93%)
Oct 27, 2008
8.443
8.515
7.884
7.884
95,431
-0.67(-7.78%)
Oct 24, 2008
7.961
8.723
7.961
8.549
0
-0.01(-0.17%)
Oct 23, 2008
8.708
9.075
8.197
8.563
165,607
-0.42(-4.67%)
Oct 22, 2008
9.639
9.639
8.703
8.983
125,304
-0.73(-7.50%)
Oct 21, 2008
10.51
10.53
9.644
9.711
118,701
-1.05(-9.73%)
Oct 20, 2008
11.03
11.03
10.13
10.76
95,689
-0.12(-1.07%)
Oct 17, 2008
10.79
11.82
10.79
10.87
0
-0.24(-2.13%)
Oct 16, 2008
9.962
11.23
9.364
11.11
171,621
+1.11(+11.14%)
Oct 15, 2008
10.57
10.73
9.996
9.996
74,906
-0.77(-7.17%)
Oct 14, 2008
12.57
12.57
10.28
10.77
90,520
-1.09(-9.23%)
Oct 13, 2008
11.33
14.18
11.08
11.86
772,676
+1.28(+12.07%)
Oct 10, 2008
8.915
10.74
8.173
10.58
0
+1.32(+14.20%)
Oct 09, 2008
11.55
11.88
9.075
9.267
179,314
-2.05(-18.14%)
Oct 08, 2008
11.33
12.27
11.17
11.32
147,958
-0.19(-1.63%)
Oct 07, 2008
11.90
12.43
11.50
11.51
103,623
-0.37(-3.09%)
Oct 06, 2008
11.87
12.01
11.38
11.88
86,982
-0.41(-3.34%)
Oct 03, 2008
12.54
12.81
12.29
12.29
0
-0.35(-2.79%)
Oct 02, 2008
13.16
13.26
12.61
12.64
72,784
-0.62(-4.66%)
Oct 01, 2008
13.52
13.60
12.89
13.26
63,269
-0.54(-3.88%)
Sep 30, 2008
12.30
13.97
12.29
13.79
201,557
+1.35(+10.81%)
Sep 29, 2008
13.06
13.06
12.45
12.45
78,398
-0.86(-6.49%)
Sep 26, 2008
12.49
13.67
12.44
13.31
0
+0.54(+4.23%)
Sep 25, 2008
12.38
13.13
12.34
12.77
70,439
+0.49(+3.97%)
Sep 24, 2008
12.84
13.03
12.25
12.28
69,895
-0.43(-3.38%)
Sep 23, 2008
12.82
13.39
12.51
12.71
118,328
-0.11(-0.83%)
Sep 22, 2008
12.98
13.20
12.77
12.82
51,773
-0.14(-1.08%)
Sep 19, 2008
13.40
14.28
12.85
12.96
0
+0.05(+0.37%)
Sep 18, 2008
11.53
13.17
11.14
12.91
113,398
+1.79(+16.14%)
Sep 17, 2008
11.80
11.80
11.02
11.11
139,258
-1.08(-8.82%)
Sep 16, 2008
11.89
12.29
11.80
12.19
86,578
+0.08(+0.64%)
Sep 15, 2008
12.13
12.54
12.04
12.11
74,028
-0.48(-3.83%)
Sep 12, 2008
12.54
12.68
12.34
12.59
0
-0.13(-1.02%)
Sep 11, 2008
12.32
12.72
12.25
12.72
80,412
+0.17(+1.34%)
Sep 10, 2008
12.32
12.67
12.26
12.56
72,388
+0.50(+4.16%)
Sep 09, 2008
12.30
12.71
12.05
12.05
158,552
-0.10(-0.83%)
Sep 08, 2008
12.63
12.73
11.96
12.16
103,352
+0.14(+1.12%)
Sep 05, 2008
11.90
12.17
11.72
12.02
0
+0.13(+1.05%)
Sep 04, 2008
12.66
12.80
11.90
11.90
299,351
-0.88(-6.87%)
Sep 03, 2008
13.07
13.07
12.71
12.77
119,769
-0.34(-2.61%)
Sep 02, 2008
13.34
13.60
12.91
13.12
58,526
+0.13(+1.00%)
Aug 29, 2008
13.93
13.93
12.85
12.98
0
-0.89(-6.43%)
Aug 28, 2008
13.40
13.88
13.28
13.88
45,410
+0.45(+3.38%)
Aug 27, 2008
13.14
13.57
12.97
13.42
47,283
+0.20(+1.49%)
Aug 26, 2008
12.93
13.23
12.85
13.23
19,447
+0.30(+2.31%)
Aug 25, 2008
13.12
13.12
12.74
12.93
89,807
-0.31(-2.33%)
Aug 22, 2008
13.07
13.32
12.86
13.24
0
+0.34(+2.65%)
Aug 21, 2008
13.00
13.05
12.75
12.89
72,114
-0.16(-1.26%)
Aug 20, 2008
13.08
13.36
12.95
13.06
50,597
+0.04(+0.30%)
Aug 19, 2008
13.45
13.45
12.81
13.02
84,330
-0.49(-3.64%)
Aug 18, 2008
13.66
14.00
13.40
13.51
65,071
-0.20(-1.48%)
Aug 15, 2008
14.01
14.01
13.41
13.71
0
-0.29(-2.10%)
Aug 14, 2008
13.94
14.03
13.88
14.01
76,019
+0.05(+0.38%)
Aug 13, 2008
13.60
14.00
13.60
13.95
59,314
+0.19(+1.37%)
Aug 12, 2008
13.78
13.91
13.70
13.77
24,777
-0.08(-0.59%)
Aug 11, 2008
13.52
13.88
13.27
13.85
91,024
+0.33(+2.43%)
Aug 08, 2008
12.84
13.64
12.84
13.52
58,277
+0.65(+5.02%)
Aug 07, 2008
13.51
13.51
12.80
12.87
59,905
-0.77(-5.62%)
Aug 06, 2008
13.59
13.71
13.35
13.64
49,031
-0.08(-0.60%)
Aug 05, 2008
13.52
13.78
13.41
13.72
54,069
+0.17(+1.24%)
Aug 04, 2008
13.53
13.66
12.91
13.55
85,802
-0.08(-0.60%)
Aug 01, 2008
13.81
13.81
13.18
13.64
60,540
-0.29(-2.08%)
Jul 31, 2008
13.56
14.07
13.56
13.93
51,201
+0.05(+0.35%)
Jul 30, 2008
14.30
14.44
13.56
13.88
96,782
-0.23(-1.61%)
Jul 29, 2008
14.10
14.22
13.61
14.10
128,295
+0.57(+4.20%)
Jul 28, 2008
13.44
13.62
13.39
13.53
48,040
+0.03(+0.21%)
Jul 25, 2008
13.11
13.72
13.11
13.51
85,715
+0.56(+4.36%)
Jul 24, 2008
13.38
13.65
12.94
12.94
97,910
-0.36(-2.68%)
Jul 23, 2008
13.39
13.67
13.18
13.30
102,037
-0.13(-0.97%)
Jul 22, 2008
12.80
13.43
12.80
13.43
102,253
+0.58(+4.54%)
Jul 21, 2008
12.64
12.85
12.64
12.85
49,693
+0.09(+0.68%)
Jul 18, 2008
12.78
12.79
12.65
12.76
65,142
+0.03(+0.27%)
Jul 17, 2008
12.78
12.85
12.61
12.72
91,732
-0.02(-0.19%)
Jul 16, 2008
11.88
12.75
11.88
12.75
62,269
+0.96(+8.18%)
Jul 15, 2008
11.62
12.15
11.52
11.78
62,655
+0.07(+0.58%)
Jul 14, 2008
12.10
12.11
11.51
11.72
72,027
-0.35(-2.92%)
Jul 11, 2008
11.58
12.07
11.55
12.07
47,188
+0.37(+3.13%)
Jul 10, 2008
11.30
11.79
11.16
11.70
74,765
+0.41(+3.67%)
Jul 09, 2008
12.09
12.09
11.29
11.29
100,477
-0.84(-6.96%)
Jul 08, 2008
11.32
12.14
11.17
12.13
120,400
+0.77(+6.79%)
Jul 07, 2008
11.57
11.62
10.98
11.36
109,188
-0.13(-1.13%)
Jul 04, 2008
11.50
11.64
11.36
11.49
56,327
+0.00(+0.00%)
Jul 03, 2008
11.50
11.64
11.36
11.49
56,327
-0.01(-0.08%)
Jul 02, 2008
11.39
11.64
11.33
11.50
261,564
+0.16(+1.45%)
Jul 01, 2008
10.63
11.42
10.63
11.34
206,076
+0.70(+6.62%)
Jun 30, 2008
10.28
10.70
10.16
10.63
173,121
+0.27(+2.65%)
Jun 27, 2008
10.65
10.72
10.31
10.36
408,968
-0.28(-2.67%)
Jun 26, 2008
10.61
10.64
10.04
10.64
167,376
-0.29(-2.65%)
Jun 25, 2008
11.09
11.21
10.85
10.93
128,755
-0.16(-1.43%)
Jun 24, 2008
11.40
11.40
10.98
11.09
120,497
-0.32(-2.83%)
Jun 23, 2008
11.77
11.88
11.38
11.41
45,869
-0.35(-2.99%)
Jun 20, 2008
12.18
12.18
11.64
11.77
141,641
-0.46(-3.79%)
Jun 19, 2008
12.04
12.37
12.04
12.23
47,057
+0.19(+1.60%)
Jun 18, 2008
12.13
12.25
11.96
12.04
38,251
-0.16(-1.34%)
Jun 17, 2008
12.62
12.62
12.20
12.20
47,592
-0.41(-3.21%)
Jun 16, 2008
12.45
12.66
12.34
12.60
48,826
+0.17(+1.40%)
Jun 13, 2008
12.31
12.57
12.23
12.43
91,626
+0.26(+2.14%)
Jun 12, 2008
12.27
12.57
12.03
12.17
103,491
-0.03(-0.24%)
Jun 11, 2008
12.23
12.44
12.05
12.20
159,441
-0.03(-0.28%)
Jun 10, 2008
12.10
12.28
12.08
12.23
35,964
+0.08(+0.67%)
Jun 09, 2008
12.43
12.43
12.09
12.15
79,224
-0.15(-1.25%)
Jun 06, 2008
12.51
12.55
12.27
12.31
56,010
-0.31(-2.48%)
Jun 05, 2008
12.33
12.62
12.32
12.62
99,024
+0.30(+2.43%)
Jun 04, 2008
12.28
12.54
12.25
12.32
84,172
+0.01(+0.12%)
Jun 03, 2008
12.37
12.39
12.16
12.31
46,088
-0.01(-0.12%)
Jun 02, 2008
12.52
12.52
12.10
12.32
84,807
-0.25(-1.96%)
May 30, 2008
12.62
12.64
12.49
12.57
73,545
-0.06(-0.46%)
May 29, 2008
12.37
12.67
12.36
12.62
119,163
+0.28(+2.27%)
May 28, 2008
12.32
12.38
12.22
12.34
97,080
+0.03(+0.23%)
May 27, 2008
12.22
12.38
12.09
12.31
43,077
+0.09(+0.75%)
May 26, 2008
12.15
12.30
12.13
12.22
0
+0.00(+0.00%)
May 23, 2008
12.15
12.30
12.13
12.22
52,638
+0.02(+0.20%)
May 22, 2008
12.25
12.31
12.15
12.20
50,730
-0.04(-0.31%)
May 21, 2008
12.41
12.52
12.23
12.24
60,921
-0.09(-0.74%)
May 20, 2008
12.43
12.45
12.19
12.33
57,053
-0.05(-0.43%)
May 19, 2008
12.54
12.58
12.31
12.38
69,725
-0.22(-1.72%)
May 16, 2008
12.73
12.74
12.35
12.60
73,958
+0.05(+0.38%)
May 15, 2008
12.48
12.64
12.45
12.55
108,167
+0.11(+0.85%)
May 14, 2008
12.43
12.60
12.39
12.45
45,643
+0.01(+0.12%)
May 13, 2008
12.37
12.50
12.33
12.43
33,902
+0.06(+0.51%)
May 12, 2008
12.35
12.49
12.28
12.37
66,739
+0.02(+0.16%)
May 09, 2008
12.39
12.55
12.27
12.35
49,987
-0.04(-0.35%)
May 08, 2008
12.45
12.49
12.34
12.39
129,288
-0.09(-0.73%)
May 07, 2008
12.82
12.89
12.45
12.48
126,652
-0.33(-2.60%)
May 06, 2008
12.53
12.89
12.46
12.82
63,864
+0.16(+1.26%)
May 05, 2008
12.71
12.74
12.31
12.66
82,341
+0.04(+0.34%)
May 02, 2008
13.02
13.05
12.61
12.61
60,513
-0.17(-1.32%)
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.