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
Emagin Corp
(NY:
EMAN
)
2.070
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 17, 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 (%)
Apr 30, 2012
3.100
3.160
3.100
3.110
71,452
+0.02(+0.65%)
Apr 27, 2012
3.070
3.130
2.970
3.090
71,738
+0.01(+0.32%)
Apr 26, 2012
3.030
3.080
3.010
3.080
25,443
+0.03(+0.98%)
Apr 25, 2012
2.980
3.090
2.980
3.050
72,725
+0.07(+2.35%)
Apr 24, 2012
2.990
3.070
2.930
2.980
123,226
+0.03(+1.02%)
Apr 23, 2012
2.920
3.000
2.860
2.950
46,553
-0.03(-1.01%)
Apr 20, 2012
2.960
3.030
2.910
2.980
90,685
+0.11(+3.83%)
Apr 19, 2012
2.860
2.920
2.810
2.870
33,736
+0.01(+0.35%)
Apr 18, 2012
2.900
2.950
2.850
2.860
44,440
-0.07(-2.39%)
Apr 17, 2012
2.830
2.940
2.830
2.930
74,248
+0.13(+4.64%)
Apr 16, 2012
2.820
2.920
2.750
2.800
44,518
-0.02(-0.71%)
Apr 13, 2012
2.860
2.960
2.800
2.820
54,976
-0.06(-2.08%)
Apr 12, 2012
2.880
2.915
2.815
2.880
64,149
-0.01(-0.35%)
Apr 11, 2012
2.790
2.970
2.790
2.890
96,328
+0.14(+5.09%)
Apr 10, 2012
2.710
3.010
2.700
2.750
195,303
+0.05(+1.85%)
Apr 09, 2012
2.940
2.940
2.700
2.700
199,848
-0.26(-8.78%)
Apr 05, 2012
3.040
3.160
2.940
2.960
91,589
-0.10(-3.27%)
Apr 04, 2012
3.070
3.100
3.010
3.060
74,500
-0.02(-0.65%)
Apr 03, 2012
3.220
3.240
3.080
3.080
97,662
-0.17(-5.23%)
Apr 02, 2012
3.240
3.340
3.200
3.250
102,202
+0.00(+0.00%)
Mar 30, 2012
3.310
3.360
3.250
3.250
61,696
-0.07(-2.11%)
Mar 29, 2012
3.340
3.450
3.300
3.320
70,749
-0.06(-1.78%)
Mar 28, 2012
3.390
3.390
3.320
3.380
44,838
-0.01(-0.29%)
Mar 27, 2012
3.360
3.450
3.330
3.390
72,111
+0.04(+1.19%)
Mar 26, 2012
3.470
3.470
3.270
3.350
47,862
-0.07(-2.05%)
Mar 23, 2012
3.340
3.420
3.300
3.420
40,091
+0.06(+1.79%)
Mar 22, 2012
3.300
3.370
3.250
3.360
80,508
+0.00(+0.00%)
Mar 21, 2012
3.300
3.430
3.300
3.360
50,233
+0.09(+2.75%)
Mar 20, 2012
3.360
3.390
3.260
3.270
67,771
-0.13(-3.82%)
Mar 19, 2012
3.470
3.520
3.360
3.400
49,207
-0.05(-1.45%)
Mar 16, 2012
3.590
3.590
3.410
3.450
115,692
-0.08(-2.27%)
Mar 15, 2012
3.300
3.630
3.300
3.530
175,112
-0.09(-2.49%)
Mar 14, 2012
3.610
3.740
3.450
3.620
132,687
+0.03(+0.84%)
Mar 13, 2012
3.340
3.590
3.300
3.590
102,529
+0.31(+9.45%)
Mar 12, 2012
3.280
3.300
3.180
3.280
87,532
+0.00(+0.00%)
Mar 09, 2012
3.270
3.290
3.190
3.280
40,633
-0.01(-0.30%)
Mar 08, 2012
3.150
3.330
3.090
3.290
92,263
+0.17(+5.45%)
Mar 07, 2012
3.170
3.240
3.050
3.120
74,453
-0.03(-0.95%)
Mar 06, 2012
3.020
3.290
3.020
3.150
157,588
+0.13(+4.30%)
Mar 05, 2012
3.120
3.230
2.930
3.020
165,108
-0.10(-3.21%)
Mar 02, 2012
3.380
3.450
3.000
3.120
167,285
-0.27(-7.96%)
Mar 01, 2012
3.200
3.470
3.200
3.390
238,348
+0.22(+6.94%)
Feb 29, 2012
3.380
3.420
3.170
3.170
157,923
-0.23(-6.76%)
Feb 28, 2012
3.570
3.570
3.380
3.400
164,448
-0.18(-5.03%)
Feb 27, 2012
3.500
3.690
3.400
3.580
126,164
+0.02(+0.56%)
Feb 24, 2012
3.820
3.885
3.500
3.560
136,599
-0.26(-6.81%)
Feb 23, 2012
3.720
3.860
3.550
3.820
196,615
+0.00(+0.00%)
Feb 22, 2012
4.000
4.050
3.800
3.820
108,175
-0.18(-4.50%)
Feb 21, 2012
4.110
4.150
3.960
4.000
54,797
-0.11(-2.68%)
Feb 17, 2012
4.140
4.180
4.050
4.110
37,249
-0.01(-0.24%)
Feb 16, 2012
4.090
4.190
4.010
4.120
53,998
+0.01(+0.24%)
Feb 15, 2012
4.290
4.290
4.020
4.110
61,997
-0.12(-2.84%)
Feb 14, 2012
4.320
4.410
4.200
4.230
69,383
-0.14(-3.20%)
Feb 13, 2012
4.330
4.430
4.330
4.370
55,223
+0.11(+2.58%)
Feb 10, 2012
4.500
4.531
4.150
4.260
107,237
-0.29(-6.37%)
Feb 09, 2012
4.640
4.650
4.520
4.550
38,589
-0.07(-1.52%)
Feb 08, 2012
4.600
4.640
4.520
4.620
41,795
+0.06(+1.32%)
Feb 07, 2012
4.710
4.710
4.560
4.560
54,906
-0.15(-3.18%)
Feb 06, 2012
4.690
4.740
4.520
4.710
62,491
+0.04(+0.86%)
Feb 03, 2012
4.700
4.700
4.470
4.670
106,840
+0.10(+2.19%)
Feb 02, 2012
4.610
4.680
4.510
4.570
49,649
-0.02(-0.44%)
Feb 01, 2012
4.560
4.620
4.530
4.590
72,347
+0.06(+1.32%)
Jan 31, 2012
4.590
4.590
4.510
4.530
18,570
-0.03(-0.66%)
Jan 30, 2012
4.570
4.590
4.430
4.560
49,040
-0.12(-2.56%)
Jan 27, 2012
4.560
4.680
4.560
4.680
63,855
+0.11(+2.41%)
Jan 26, 2012
4.600
4.600
4.480
4.570
63,005
-0.01(-0.22%)
Jan 25, 2012
4.550
4.610
4.420
4.580
42,396
+0.03(+0.66%)
Jan 24, 2012
4.530
4.590
4.300
4.550
61,027
-0.01(-0.22%)
Jan 23, 2012
4.440
4.670
4.440
4.560
87,680
+0.12(+2.70%)
Jan 20, 2012
4.120
4.500
4.120
4.440
157,657
+0.27(+6.47%)
Jan 19, 2012
4.020
4.190
3.950
4.170
87,736
+0.13(+3.22%)
Jan 18, 2012
3.960
4.100
3.950
4.040
66,551
+0.06(+1.51%)
Jan 17, 2012
4.000
4.000
3.930
3.980
42,765
+0.01(+0.25%)
Jan 13, 2012
3.940
3.990
3.920
3.970
17,548
-0.01(-0.25%)
Jan 12, 2012
3.920
3.990
3.880
3.980
50,317
+0.08(+2.05%)
Jan 11, 2012
3.860
3.920
3.840
3.900
48,067
-0.01(-0.26%)
Jan 10, 2012
3.970
3.970
3.870
3.910
50,325
+0.01(+0.26%)
Jan 09, 2012
3.890
3.910
3.850
3.900
40,354
+0.02(+0.52%)
Jan 06, 2012
3.860
3.920
3.860
3.880
44,592
+0.00(+0.00%)
Jan 05, 2012
3.830
3.910
3.830
3.880
27,507
+0.03(+0.78%)
Jan 04, 2012
3.830
3.900
3.800
3.850
28,906
+0.15(+4.05%)
Dec 30, 2011
3.740
3.790
3.690
3.700
46,146
-0.06(-1.60%)
Dec 29, 2011
3.790
3.840
3.700
3.760
43,873
-0.03(-0.79%)
Dec 28, 2011
3.880
3.920
3.770
3.790
36,166
-0.12(-3.07%)
Dec 27, 2011
3.870
3.930
3.830
3.910
37,608
+0.01(+0.26%)
Dec 23, 2011
3.960
3.960
3.841
3.900
26,034
+0.03(+0.78%)
Dec 21, 2011
3.770
3.880
3.770
3.870
61,144
+0.03(+0.78%)
Dec 20, 2011
3.810
3.840
3.790
3.840
66,964
+0.12(+3.23%)
Dec 19, 2011
3.840
3.860
3.710
3.720
46,604
-0.08(-2.11%)
Dec 16, 2011
3.860
3.870
3.750
3.800
128,305
-0.02(-0.52%)
Dec 15, 2011
3.850
3.880
3.740
3.820
66,806
+0.02(+0.53%)
Dec 14, 2011
3.750
3.800
3.700
3.800
72,329
+0.01(+0.26%)
Dec 13, 2011
3.950
3.960
3.750
3.790
63,468
-0.10(-2.57%)
Dec 12, 2011
3.800
3.930
3.730
3.890
64,978
+0.04(+1.04%)
Dec 09, 2011
3.700
3.970
3.650
3.850
199,466
+0.15(+4.05%)
Dec 08, 2011
3.920
3.950
3.700
3.700
140,377
-0.26(-6.57%)
Dec 07, 2011
4.050
4.050
3.950
3.960
74,659
-0.12(-2.94%)
Dec 06, 2011
4.130
4.140
4.010
4.080
32,074
-0.07(-1.69%)
Dec 05, 2011
4.220
4.220
4.000
4.150
76,343
+0.01(+0.24%)
Dec 02, 2011
4.220
4.280
4.080
4.140
47,308
-0.02(-0.48%)
Dec 01, 2011
4.160
4.340
4.160
4.160
78,277
-0.04(-0.95%)
Nov 30, 2011
4.240
4.240
4.080
4.200
156,364
+0.23(+5.79%)
Nov 29, 2011
4.050
4.090
3.950
3.970
104,365
-0.10(-2.46%)
Nov 28, 2011
3.910
4.100
3.780
4.070
166,960
+0.37(+10.00%)
Nov 25, 2011
3.760
3.860
3.700
3.700
58,530
-0.08(-2.12%)
Nov 23, 2011
3.980
4.010
3.710
3.780
156,002
-0.25(-6.20%)
Nov 22, 2011
3.900
4.100
3.900
4.030
139,105
+0.11(+2.81%)
Nov 21, 2011
4.180
4.180
3.900
3.920
197,046
-0.32(-7.55%)
Nov 18, 2011
4.180
4.340
4.180
4.240
52,564
+0.02(+0.47%)
Nov 17, 2011
4.350
4.380
4.180
4.220
101,070
-0.11(-2.54%)
Nov 16, 2011
4.480
4.520
4.270
4.330
152,598
-0.07(-1.59%)
Nov 15, 2011
4.110
4.430
4.060
4.400
192,025
+0.26(+6.28%)
Nov 14, 2011
4.760
4.760
4.100
4.140
256,318
-0.57(-12.10%)
Nov 11, 2011
4.590
4.940
4.500
4.710
332,238
+0.34(+7.78%)
Nov 10, 2011
4.280
4.420
4.110
4.370
173,669
+0.07(+1.63%)
Nov 09, 2011
4.380
4.590
4.290
4.300
309,839
-0.30(-6.52%)
Nov 08, 2011
4.150
4.680
4.060
4.600
249,982
+0.51(+12.47%)
Nov 07, 2011
3.970
4.130
3.930
4.090
85,604
+0.09(+2.25%)
Nov 04, 2011
3.980
4.010
3.900
4.000
30,006
-0.03(-0.74%)
Nov 03, 2011
4.010
4.030
3.860
4.030
79,038
+0.06(+1.51%)
Nov 02, 2011
4.110
4.110
3.850
3.970
96,760
+0.08(+2.06%)
Nov 01, 2011
3.960
4.070
3.890
3.890
144,194
-0.33(-7.82%)
Oct 31, 2011
4.310
4.400
4.180
4.220
205,711
-0.20(-4.52%)
Oct 28, 2011
4.310
4.480
4.230
4.420
89,381
+0.10(+2.31%)
Oct 27, 2011
4.210
4.400
3.940
4.320
228,693
+0.36(+9.09%)
Oct 26, 2011
4.040
4.040
3.870
3.960
78,091
+0.00(+0.00%)
Oct 25, 2011
3.980
4.000
3.920
3.960
62,825
-0.09(-2.22%)
Oct 24, 2011
4.100
4.100
3.910
4.050
62,832
+0.02(+0.50%)
Oct 21, 2011
4.080
4.080
3.970
4.030
59,543
+0.07(+1.77%)
Oct 20, 2011
4.010
4.010
3.910
3.960
68,818
-0.05(-1.25%)
Oct 19, 2011
4.020
4.090
3.950
4.010
94,222
-0.03(-0.74%)
Oct 18, 2011
4.050
4.160
3.961
4.040
120,552
+0.01(+0.25%)
Oct 17, 2011
4.440
4.440
4.000
4.030
194,252
-0.39(-8.82%)
Oct 14, 2011
4.160
4.450
4.120
4.420
219,380
+0.32(+7.80%)
Oct 13, 2011
3.930
4.100
3.840
4.100
65,043
+0.13(+3.27%)
Oct 12, 2011
3.940
4.150
3.880
3.970
164,741
+0.06(+1.53%)
Oct 11, 2011
3.980
4.214
3.270
3.910
366,143
-0.07(-1.76%)
Oct 10, 2011
2.970
3.980
2.970
3.980
446,863
+1.08(+37.24%)
Oct 07, 2011
2.970
3.000
2.850
2.900
72,166
-0.04(-1.36%)
Oct 06, 2011
2.760
3.000
2.760
2.940
129,928
+0.15(+5.38%)
Oct 05, 2011
2.660
2.790
2.480
2.790
61,080
+0.12(+4.49%)
Oct 04, 2011
2.360
2.700
2.280
2.670
139,239
+0.30(+12.66%)
Oct 03, 2011
2.610
2.690
2.330
2.370
286,572
-0.26(-9.89%)
Sep 30, 2011
2.630
2.770
2.600
2.630
66,585
-0.06(-2.23%)
Sep 29, 2011
2.710
2.750
2.610
2.690
75,245
+0.06(+2.28%)
Sep 28, 2011
2.900
2.910
2.630
2.630
163,544
-0.23(-8.04%)
Sep 27, 2011
2.920
2.920
2.750
2.860
178,463
+0.09(+3.25%)
Sep 26, 2011
2.840
2.850
2.700
2.770
118,041
-0.03(-1.07%)
Sep 23, 2011
2.770
2.820
2.710
2.800
98,286
+0.02(+0.72%)
Sep 22, 2011
2.801
2.880
2.640
2.780
344,856
+0.02(+0.72%)
Sep 21, 2011
2.980
3.160
2.740
2.760
174,470
-0.18(-6.12%)
Sep 20, 2011
3.110
3.139
2.860
2.940
225,899
-0.12(-3.92%)
Sep 19, 2011
3.070
3.110
3.000
3.060
86,326
-0.10(-3.16%)
Sep 16, 2011
3.240
3.240
3.070
3.160
157,241
-0.05(-1.56%)
Sep 15, 2011
3.150
3.340
3.040
3.210
161,548
+0.13(+4.22%)
Sep 14, 2011
2.960
3.140
2.830
3.080
122,566
+0.17(+5.84%)
Sep 13, 2011
3.040
3.050
2.730
2.910
236,576
-0.12(-3.96%)
Sep 12, 2011
2.990
3.080
2.990
3.030
72,287
+0.00(+0.00%)
Sep 09, 2011
3.140
3.190
2.920
3.030
272,839
-0.15(-4.72%)
Sep 08, 2011
3.300
3.350
3.102
3.180
103,405
-0.14(-4.22%)
Sep 07, 2011
3.420
3.450
3.220
3.320
138,109
+0.02(+0.61%)
Sep 06, 2011
3.180
3.450
3.110
3.300
95,358
+0.09(+2.80%)
Sep 02, 2011
3.390
3.390
3.160
3.210
161,592
-0.26(-7.49%)
Sep 01, 2011
3.550
3.570
3.440
3.470
61,473
-0.06(-1.70%)
Aug 31, 2011
3.610
3.626
3.460
3.530
101,042
-0.03(-0.84%)
Aug 30, 2011
3.590
3.625
3.500
3.560
80,273
-0.06(-1.66%)
Aug 29, 2011
3.470
3.630
3.420
3.620
154,024
+0.23(+6.78%)
Aug 26, 2011
3.160
3.430
3.160
3.390
106,134
+0.22(+6.94%)
Aug 25, 2011
3.600
3.600
3.160
3.170
187,056
-0.34(-9.69%)
Aug 24, 2011
3.730
3.750
3.270
3.510
205,236
-0.23(-6.15%)
Aug 23, 2011
3.480
4.150
3.370
3.740
189,509
+0.35(+10.32%)
Aug 22, 2011
3.480
3.590
3.300
3.390
116,362
+0.05(+1.50%)
Aug 19, 2011
3.350
3.580
3.330
3.340
101,775
-0.10(-2.91%)
Aug 18, 2011
3.600
3.690
3.420
3.440
166,941
-0.29(-7.77%)
Aug 17, 2011
3.920
4.050
3.710
3.730
79,616
-0.18(-4.60%)
Aug 16, 2011
4.110
4.200
3.910
3.910
120,429
-0.23(-5.56%)
Aug 15, 2011
3.690
4.320
3.560
4.140
216,680
+0.50(+13.74%)
Aug 12, 2011
4.130
4.130
3.620
3.640
146,665
-0.33(-8.31%)
Aug 11, 2011
3.630
4.100
3.557
3.970
143,891
+0.47(+13.43%)
Aug 10, 2011
3.540
3.620
3.300
3.500
163,068
-0.09(-2.51%)
Aug 09, 2011
3.760
3.640
3.150
3.590
328,592
+0.48(+15.43%)
Aug 08, 2011
3.570
3.770
3.100
3.110
401,307
-0.64(-17.07%)
Aug 05, 2011
3.910
4.000
3.550
3.750
251,680
-0.08(-2.09%)
Aug 04, 2011
4.310
4.310
3.830
3.830
335,457
-0.48(-11.14%)
Aug 03, 2011
3.850
4.370
3.770
4.310
381,918
+0.46(+11.95%)
Aug 02, 2011
4.480
4.500
3.800
3.850
516,420
-0.65(-14.44%)
Aug 01, 2011
4.470
4.690
4.390
4.500
164,092
+0.05(+1.12%)
Jul 29, 2011
4.680
4.690
4.380
4.450
515,524
-0.28(-5.92%)
Jul 28, 2011
4.780
4.840
4.660
4.730
251,465
-0.04(-0.84%)
Jul 27, 2011
4.840
4.890
4.730
4.770
220,362
-0.12(-2.45%)
Jul 26, 2011
4.890
4.990
4.780
4.890
127,321
+0.07(+1.45%)
Jul 25, 2011
5.050
5.050
4.760
4.820
85,481
-0.06(-1.23%)
Jul 22, 2011
4.850
4.950
4.800
4.880
349,971
-0.05(-1.01%)
Jul 21, 2011
5.520
5.600
4.720
4.930
895,672
-1.41(-22.24%)
Jul 20, 2011
5.900
6.485
5.800
6.340
219,270
+0.42(+7.09%)
Jul 19, 2011
5.750
5.930
5.750
5.920
87,324
+0.24(+4.23%)
Jul 18, 2011
5.920
5.920
5.641
5.680
137,057
-0.19(-3.24%)
Jul 15, 2011
5.800
5.900
5.690
5.870
102,935
+0.08(+1.38%)
Jul 14, 2011
5.950
6.010
5.660
5.790
102,823
-0.23(-3.82%)
Jul 13, 2011
5.770
6.100
5.700
6.020
157,993
+0.31(+5.43%)
Jul 12, 2011
5.680
5.980
5.610
5.710
121,216
-0.07(-1.21%)
Jul 11, 2011
5.950
6.000
5.750
5.780
135,971
-0.26(-4.30%)
Jul 08, 2011
6.050
6.283
5.750
6.040
157,242
-0.04(-0.66%)
Jul 07, 2011
5.910
6.350
5.860
6.080
148,376
+0.19(+3.23%)
Jul 06, 2011
5.770
5.950
5.700
5.890
105,108
+0.04(+0.68%)
Jul 05, 2011
5.910
5.990
5.810
5.850
132,854
-0.10(-1.68%)
Jul 01, 2011
6.130
6.130
5.810
5.950
154,416
-0.12(-1.98%)
Jun 30, 2011
5.890
6.220
5.856
6.070
151,316
+0.09(+1.51%)
Jun 29, 2011
5.920
6.300
5.870
5.980
140,886
-0.03(-0.50%)
Jun 28, 2011
5.360
6.090
5.360
6.010
255,369
+0.33(+5.81%)
Jun 27, 2011
5.500
5.760
5.470
5.680
283,560
+0.15(+2.71%)
Jun 24, 2011
5.250
5.820
5.200
5.530
2,030,186
+0.26(+4.93%)
Jun 23, 2011
4.950
5.470
4.850
5.270
288,721
+0.30(+6.04%)
Jun 22, 2011
4.560
5.120
4.560
4.970
292,437
+0.34(+7.34%)
Jun 21, 2011
4.610
4.720
4.410
4.630
288,022
-0.03(-0.64%)
Jun 20, 2011
4.680
4.710
4.610
4.660
82,815
-0.05(-1.06%)
Jun 17, 2011
4.720
4.850
4.580
4.710
175,549
+0.03(+0.64%)
Jun 16, 2011
4.750
4.790
4.540
4.680
201,182
-0.05(-1.06%)
Jun 15, 2011
4.630
4.840
4.501
4.730
208,647
+0.13(+2.83%)
Jun 14, 2011
4.780
4.830
4.420
4.600
647,437
-0.13(-2.75%)
Jun 13, 2011
5.540
5.830
4.680
4.730
406,939
-0.87(-15.54%)
Jun 10, 2011
5.930
5.930
5.450
5.600
232,064
-0.28(-4.76%)
Jun 09, 2011
6.020
6.130
5.780
5.880
116,682
-0.14(-2.33%)
Jun 08, 2011
6.190
6.230
5.950
6.020
73,203
-0.21(-3.37%)
Jun 07, 2011
5.900
6.450
5.900
6.230
158,379
+0.30(+5.06%)
Jun 06, 2011
6.310
6.420
5.830
5.930
168,525
-0.44(-6.91%)
Jun 03, 2011
6.430
6.580
6.280
6.370
119,900
+0.24(+3.92%)
May 24, 2011
6.490
6.610
6.110
6.130
147,652
-0.18(-2.85%)
May 23, 2011
6.280
6.470
6.160
6.310
166,587
-0.22(-3.37%)
May 20, 2011
6.850
6.890
6.370
6.530
378,458
-0.36(-5.22%)
May 19, 2011
7.100
7.150
6.810
6.890
110,947
-0.12(-1.71%)
May 18, 2011
7.150
7.360
6.960
7.010
226,294
-0.11(-1.54%)
May 17, 2011
7.280
7.280
6.900
7.120
218,724
-0.10(-1.39%)
May 16, 2011
8.020
8.020
7.200
7.220
408,485
-0.66(-8.38%)
May 13, 2011
7.750
7.990
7.420
7.880
189,419
+0.00(+0.00%)
May 12, 2011
7.740
7.945
7.411
7.880
114,303
+0.13(+1.68%)
May 11, 2011
7.720
7.910
7.660
7.750
95,286
+0.00(+0.00%)
May 10, 2011
7.700
8.039
7.520
7.750
126,555
+0.08(+1.04%)
May 09, 2011
7.470
7.820
7.010
7.670
191,013
+0.15(+1.99%)
May 06, 2011
7.460
7.640
7.290
7.520
75,973
+0.16(+2.17%)
May 05, 2011
7.420
7.480
7.060
7.360
178,884
-0.14(-1.87%)
May 04, 2011
7.830
7.950
7.410
7.500
214,765
-0.34(-4.34%)
May 03, 2011
7.850
7.950
7.720
7.840
200,295
-0.11(-1.38%)
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.