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
Cheniere Energy Partners LP
(NY:
CQP
)
47.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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
6.963
6.963
5.979
6.538
140,907
-0.11(-1.60%)
Apr 29, 2009
7.194
7.454
6.567
6.644
157,639
-1.06(-13.77%)
Apr 28, 2009
7.840
7.840
7.638
7.705
151,835
+0.11(+1.40%)
Apr 27, 2009
7.233
7.686
7.233
7.599
171,089
+0.37(+5.07%)
Apr 24, 2009
7.396
7.396
7.049
7.233
53,725
+0.11(+1.60%)
Apr 23, 2009
7.223
7.233
7.040
7.119
84,448
+0.03(+0.44%)
Apr 22, 2009
6.847
7.348
6.808
7.088
121,156
+0.30(+4.40%)
Apr 21, 2009
6.991
6.991
6.750
6.789
56,794
-0.01(-0.14%)
Apr 20, 2009
6.548
6.991
6.548
6.799
145,795
+0.28(+4.29%)
Apr 17, 2009
6.471
6.991
6.471
6.519
86,496
+0.05(+0.75%)
Apr 16, 2009
6.654
6.654
6.471
6.471
38,741
-0.07(-1.03%)
Apr 15, 2009
6.422
6.557
6.336
6.538
79,498
+0.20(+3.20%)
Apr 14, 2009
6.548
6.548
6.326
6.336
26,910
-0.04(-0.61%)
Apr 13, 2009
6.316
6.548
6.268
6.374
56,207
+0.06(+0.92%)
Apr 09, 2009
6.268
6.316
6.143
6.316
61,275
+0.19(+3.15%)
Apr 08, 2009
6.172
6.172
5.998
6.124
34,038
+0.26(+4.44%)
Apr 07, 2009
6.066
6.066
5.854
5.863
31,082
-0.21(-3.49%)
Apr 06, 2009
6.133
6.133
5.940
6.075
93,009
+0.09(+1.45%)
Apr 03, 2009
5.979
6.027
5.786
5.989
74,844
+0.08(+1.31%)
Apr 02, 2009
5.931
6.095
5.834
5.911
46,182
+0.10(+1.66%)
Apr 01, 2009
5.911
5.931
5.805
5.815
14,375
+0.03(+0.50%)
Mar 31, 2009
5.882
5.882
5.738
5.786
37,642
+0.03(+0.50%)
Mar 30, 2009
6.027
6.027
5.690
5.757
14,394
-0.22(-3.71%)
Mar 26, 2009
5.844
6.162
5.844
5.979
16,819
-0.16(-2.67%)
Mar 25, 2009
6.172
6.259
5.776
6.143
83,061
+0.46(+8.15%)
Mar 24, 2009
5.400
5.738
5.207
5.680
17,525
+0.18(+3.33%)
Mar 23, 2009
5.506
5.622
5.497
5.497
23,343
+0.20(+3.83%)
Mar 20, 2009
5.207
5.304
5.207
5.294
11,122
+0.07(+1.29%)
Mar 19, 2009
5.449
5.545
5.159
5.227
16,488
-0.13(-2.34%)
Mar 18, 2009
5.535
5.535
5.304
5.352
27,850
-0.02(-0.36%)
Mar 17, 2009
5.314
5.612
5.140
5.371
17,068
+0.09(+1.64%)
Mar 16, 2009
5.151
5.400
5.111
5.285
42,619
+0.18(+3.59%)
Mar 13, 2009
5.024
5.227
5.024
5.101
0
+0.00(+0.00%)
Mar 12, 2009
5.207
5.400
5.064
5.101
23,119
-0.11(-2.04%)
Mar 11, 2009
5.024
5.256
5.024
5.207
18,673
+0.16(+3.25%)
Mar 10, 2009
4.860
5.050
4.340
5.043
44,092
+0.14(+2.95%)
Mar 09, 2009
4.822
5.043
4.687
4.899
106,066
-0.15(-3.05%)
Mar 06, 2009
5.410
5.487
5.043
5.053
0
-0.42(-7.75%)
Mar 05, 2009
5.690
5.730
5.400
5.477
12,651
-0.25(-4.38%)
Mar 04, 2009
5.689
5.757
5.689
5.728
25,191
-0.13(-2.14%)
Mar 02, 2009
6.673
6.673
5.680
5.854
49,360
-0.90(-13.29%)
Feb 27, 2009
6.557
6.750
6.287
6.750
0
+0.41(+6.54%)
Feb 26, 2009
5.805
6.615
5.805
6.336
44,289
+0.55(+9.50%)
Feb 25, 2009
5.979
5.979
5.786
5.786
4,746
-0.23(-3.85%)
Feb 24, 2009
5.323
6.104
5.256
6.017
63,161
+0.52(+9.47%)
Feb 23, 2009
5.921
5.921
5.053
5.497
69,946
-0.45(-7.62%)
Feb 20, 2009
6.172
6.461
5.921
5.950
44,745
-0.70(-10.58%)
Feb 19, 2009
7.233
7.233
6.355
6.654
38,984
-0.14(-2.13%)
Feb 18, 2009
7.396
7.396
6.413
6.799
157,475
-0.05(-0.70%)
Feb 17, 2009
6.259
6.847
5.882
6.847
127,647
+0.83(+13.78%)
Feb 13, 2009
6.095
6.104
5.728
6.017
41,567
+0.41(+7.22%)
Feb 12, 2009
5.400
5.641
5.304
5.612
21,102
+0.14(+2.65%)
Feb 11, 2009
5.651
5.738
5.468
5.468
32,395
-0.21(-3.65%)
Feb 10, 2009
6.268
6.268
5.516
5.675
52,357
-0.11(-1.92%)
Feb 09, 2009
5.516
6.008
5.516
5.786
31,668
+0.13(+2.39%)
Feb 06, 2009
5.545
5.882
5.497
5.651
26,743
+0.11(+1.91%)
Feb 05, 2009
5.545
5.545
5.410
5.545
49,914
+0.00(+0.00%)
Feb 04, 2009
5.641
5.641
5.360
5.545
23,627
+0.23(+4.36%)
Feb 03, 2009
5.979
5.979
5.275
5.314
31,117
-0.18(-3.33%)
Feb 02, 2009
5.024
5.584
5.015
5.497
31,757
+0.30(+5.75%)
Jan 30, 2009
5.410
5.477
4.976
5.198
0
-0.40(-7.07%)
Jan 29, 2009
6.365
6.442
5.400
5.593
109,576
-1.10(-16.43%)
Jan 28, 2009
6.490
6.808
6.230
6.692
172,943
+0.42(+6.77%)
Jan 27, 2009
5.960
6.490
5.931
6.268
127,355
+0.43(+7.30%)
Jan 26, 2009
5.497
5.882
5.449
5.842
134,077
+0.54(+10.15%)
Jan 23, 2009
5.053
5.342
4.994
5.304
38,466
+0.25(+4.96%)
Jan 22, 2009
5.497
5.497
4.889
5.053
124,687
-0.44(-8.07%)
Jan 21, 2009
4.629
5.497
4.320
5.497
152,993
+1.27(+30.14%)
Jan 20, 2009
4.542
4.542
4.108
4.224
39,151
+0.06(+1.39%)
Jan 16, 2009
4.330
4.368
4.147
4.166
32,301
-0.03(-0.69%)
Jan 15, 2009
4.446
4.667
4.156
4.195
38,159
-0.39(-8.42%)
Jan 14, 2009
4.744
4.764
4.542
4.581
17,063
-0.06(-1.25%)
Jan 13, 2009
4.812
4.822
4.581
4.638
49,717
-0.17(-3.61%)
Jan 12, 2009
4.494
4.899
4.494
4.812
44,899
+0.04(+0.81%)
Jan 09, 2009
4.580
4.773
4.542
4.773
3,318
+0.15(+3.34%)
Jan 08, 2009
4.590
4.667
4.397
4.619
18,907
-0.06(-1.24%)
Jan 07, 2009
4.638
4.822
4.490
4.677
83,617
-0.20(-4.15%)
Jan 06, 2009
4.542
4.966
4.542
4.880
36,236
+0.23(+4.98%)
Jan 05, 2009
4.576
4.895
4.576
4.648
70,333
+0.12(+2.55%)
Jan 02, 2009
3.877
4.667
3.703
4.532
0
+0.95(+26.68%)
Jan 01, 2009
3.520
3.877
3.520
3.578
0
+0.00(+0.00%)
Dec 31, 2008
3.520
3.877
3.520
3.578
72,605
-0.05(-1.33%)
Dec 30, 2008
3.771
3.771
3.616
3.626
118,531
-0.14(-3.84%)
Dec 29, 2008
3.857
4.002
3.771
3.771
55,299
-0.13(-3.22%)
Dec 26, 2008
3.693
4.041
3.693
3.896
36,825
+0.02(+0.50%)
Dec 24, 2008
3.771
3.910
3.713
3.877
25,287
-0.14(-3.37%)
Dec 23, 2008
4.243
4.243
3.983
4.012
62,063
-0.24(-5.67%)
Dec 22, 2008
4.205
4.436
4.205
4.253
36,980
+0.01(+0.23%)
Dec 19, 2008
4.340
4.571
4.243
4.243
33,109
-0.02(-0.41%)
Dec 18, 2008
4.957
4.957
4.205
4.260
98,000
-0.39(-8.34%)
Dec 17, 2008
4.619
5.043
4.619
4.648
35,039
-0.13(-2.63%)
Dec 16, 2008
4.629
4.822
4.532
4.773
31,045
+0.27(+5.99%)
Dec 15, 2008
4.446
4.754
4.446
4.504
32,887
+0.00(+0.00%)
Dec 12, 2008
4.484
4.581
4.340
4.503
23,730
-0.04(-0.83%)
Dec 11, 2008
4.349
4.561
4.340
4.541
29,562
+0.27(+6.30%)
Dec 10, 2008
4.581
4.706
4.262
4.272
79,458
+0.04(+0.91%)
Dec 09, 2008
4.330
4.378
3.934
4.233
30,103
+0.12(+2.81%)
Dec 08, 2008
4.060
4.359
3.761
4.118
154,460
+0.08(+1.91%)
Dec 05, 2008
4.205
4.233
3.954
4.041
68,907
-0.15(-3.68%)
Dec 04, 2008
4.253
4.446
4.147
4.195
56,487
-0.16(-3.76%)
Dec 03, 2008
4.436
4.581
4.243
4.359
41,576
-0.20(-4.46%)
Dec 02, 2008
5.304
5.304
4.465
4.562
45,572
+0.17(+3.98%)
Dec 01, 2008
4.600
4.629
4.340
4.388
39,501
-0.39(-8.08%)
Nov 28, 2008
4.388
4.773
4.349
4.773
39,394
+0.38(+8.55%)
Nov 26, 2008
4.311
4.571
4.069
4.397
80,240
-0.01(-0.22%)
Nov 25, 2008
4.388
4.494
3.973
4.407
57,055
+0.02(+0.44%)
Nov 24, 2008
4.253
4.658
3.867
4.388
100,191
+0.62(+16.37%)
Nov 21, 2008
4.291
4.291
3.771
3.771
108,489
-0.30(-7.35%)
Nov 20, 2008
4.378
4.600
3.857
4.069
195,071
-0.46(-10.21%)
Nov 19, 2008
4.822
5.015
4.446
4.532
111,219
-0.31(-6.37%)
Nov 18, 2008
4.957
5.063
4.822
4.841
73,183
-0.22(-4.38%)
Nov 17, 2008
5.439
5.487
4.822
5.063
91,234
+0.07(+1.35%)
Nov 14, 2008
5.285
5.526
4.831
4.995
173,165
+0.08(+1.57%)
Nov 13, 2008
4.947
4.947
4.195
4.918
48,828
+0.39(+8.51%)
Nov 12, 2008
4.436
5.063
4.060
4.532
104,519
+0.39(+9.30%)
Nov 11, 2008
4.629
4.629
4.012
4.147
88,253
-0.47(-10.23%)
Nov 10, 2008
5.150
5.150
4.436
4.619
47,381
-0.06(-1.24%)
Nov 07, 2008
5.304
5.304
4.629
4.677
34,613
-0.16(-3.39%)
Nov 06, 2008
5.738
5.738
4.677
4.841
435,928
-0.49(-9.22%)
Nov 05, 2008
5.719
5.719
5.304
5.333
59,937
-0.32(-5.63%)
Nov 04, 2008
5.776
5.834
5.545
5.651
101,067
-0.08(-1.35%)
Nov 03, 2008
5.892
5.892
5.545
5.728
81,980
-0.30(-4.96%)
Oct 31, 2008
5.786
6.027
5.256
6.027
45,363
+0.49(+8.88%)
Oct 30, 2008
5.526
5.969
5.159
5.535
129,389
-0.25(-4.33%)
Oct 29, 2008
5.043
6.259
5.043
5.786
162,586
+0.65(+12.57%)
Oct 28, 2008
5.063
5.342
4.822
5.140
59,468
+0.41(+8.78%)
Oct 27, 2008
4.725
10.02
4.629
4.725
171,220
+0.17(+3.81%)
Oct 24, 2008
4.262
5.381
4.262
4.552
165,743
-0.16(-3.48%)
Oct 23, 2008
4.928
5.092
4.590
4.716
68,564
-0.15(-3.17%)
Oct 22, 2008
4.831
5.236
4.822
4.870
47,718
-0.15(-3.07%)
Oct 21, 2008
4.889
5.786
4.581
5.024
126,918
+0.19(+3.99%)
Oct 20, 2008
4.851
5.111
4.532
4.831
261,856
+0.11(+2.24%)
Oct 17, 2008
4.783
4.966
4.677
4.725
67,283
-0.08(-1.61%)
Oct 16, 2008
5.641
5.641
4.793
4.802
87,947
-0.78(-13.99%)
Oct 15, 2008
5.825
5.882
5.207
5.584
418,879
+0.23(+4.32%)
Oct 14, 2008
5.497
5.890
5.352
5.352
166,925
-0.14(-2.46%)
Oct 13, 2008
4.600
5.487
4.550
5.487
95,972
+1.24(+29.32%)
Oct 10, 2008
4.513
4.773
3.857
4.243
342,197
-0.34(-7.37%)
Oct 09, 2008
4.966
5.121
4.581
4.581
121,900
-0.34(-6.86%)
Oct 08, 2008
4.870
6.095
4.532
4.918
412,318
-0.07(-1.35%)
Oct 07, 2008
5.362
5.362
4.532
4.986
265,795
+0.02(+0.39%)
Oct 06, 2008
6.422
6.422
4.532
4.966
749,133
-1.55(-23.82%)
Oct 03, 2008
6.596
6.837
6.432
6.519
1,499,529
-0.08(-1.17%)
Oct 02, 2008
6.577
6.774
6.509
6.596
89,388
-0.14(-2.01%)
Oct 01, 2008
6.490
6.895
6.490
6.731
51,909
+0.03(+0.43%)
Sep 30, 2008
7.001
7.136
6.509
6.702
339,176
-0.43(-6.08%)
Sep 29, 2008
7.493
7.715
6.991
7.136
75,821
-0.60(-7.73%)
Sep 26, 2008
7.396
7.917
7.146
7.734
0
+0.09(+1.13%)
Sep 25, 2008
7.628
7.985
7.570
7.647
65,409
-0.02(-0.25%)
Sep 24, 2008
7.753
7.908
7.580
7.666
90,456
-0.14(-1.85%)
Sep 23, 2008
7.618
7.811
7.570
7.811
92,302
+0.15(+2.02%)
Sep 22, 2008
8.197
8.226
7.531
7.657
168,132
-0.54(-6.59%)
Sep 19, 2008
8.004
8.438
7.956
8.197
0
+0.34(+4.29%)
Sep 18, 2008
7.435
8.014
7.242
7.859
59,778
+0.42(+5.71%)
Sep 17, 2008
7.001
7.695
7.001
7.435
127,407
+0.30(+4.19%)
Sep 16, 2008
7.030
7.281
6.750
7.136
136,025
-0.14(-1.86%)
Sep 15, 2008
7.493
7.493
7.069
7.271
142,492
-0.31(-4.07%)
Sep 12, 2008
7.387
8.197
7.339
7.580
90,770
+0.01(+0.13%)
Sep 11, 2008
7.611
7.715
7.483
7.570
71,347
-0.01(-0.13%)
Sep 10, 2008
7.811
7.888
7.435
7.580
81,074
-0.22(-2.84%)
Sep 09, 2008
8.592
8.669
7.792
7.801
106,925
-0.88(-10.11%)
Sep 08, 2008
8.968
9.065
8.583
8.679
123,078
-0.39(-4.26%)
Sep 05, 2008
8.785
9.306
8.785
9.065
0
-0.30(-3.19%)
Sep 04, 2008
9.393
9.586
8.775
9.364
199,967
-0.19(-2.02%)
Sep 03, 2008
9.643
9.788
9.508
9.557
124,646
-0.15(-1.59%)
Sep 02, 2008
9.643
9.875
9.643
9.711
96,309
+0.01(+0.10%)
Aug 29, 2008
9.663
9.952
9.663
9.701
29,179
-0.14(-1.47%)
Aug 28, 2008
9.692
9.884
9.663
9.846
43,431
+0.13(+1.29%)
Aug 27, 2008
9.817
9.817
9.643
9.721
32,832
+0.03(+0.30%)
Aug 26, 2008
9.653
9.817
9.450
9.692
117,117
-0.04(-0.40%)
Aug 25, 2008
9.788
9.836
9.605
9.730
181,785
+0.00(+0.00%)
Aug 22, 2008
9.566
9.730
9.393
9.730
84,338
+0.33(+3.49%)
Aug 21, 2008
9.007
9.547
8.978
9.402
145,822
+0.43(+4.84%)
Aug 20, 2008
9.007
9.161
8.882
8.968
28,225
+0.00(+0.00%)
Aug 19, 2008
8.718
9.643
8.718
8.968
190,236
+0.00(+0.00%)
Aug 18, 2008
8.766
9.045
8.100
8.968
319,863
+0.93(+11.51%)
Aug 15, 2008
8.226
8.486
7.927
8.043
0
-0.08(-0.95%)
Aug 14, 2008
8.207
8.486
7.821
8.120
254,845
+0.02(+0.24%)
Aug 13, 2008
7.888
8.100
7.705
8.100
200,926
+0.08(+0.96%)
Aug 12, 2008
7.975
8.679
7.493
8.023
598,159
+0.12(+1.46%)
Aug 11, 2008
6.924
8.322
6.548
7.908
447,736
+1.07(+15.66%)
Aug 08, 2008
7.088
7.088
6.538
6.837
93,416
-0.16(-2.34%)
Aug 07, 2008
7.310
7.406
6.991
7.001
138,347
-0.24(-3.33%)
Aug 06, 2008
7.088
7.304
6.905
7.242
274,266
+0.09(+1.21%)
Aug 05, 2008
6.934
7.233
6.789
7.155
180,802
+0.22(+3.20%)
Aug 04, 2008
7.261
7.377
6.799
6.934
189,118
-0.43(-5.89%)
Aug 01, 2008
7.368
7.551
7.233
7.368
51,423
-0.01(-0.13%)
Jul 31, 2008
7.233
7.647
6.972
7.377
285,597
+0.14(+2.00%)
Jul 30, 2008
7.204
7.233
6.721
7.233
154,316
-0.19(-2.60%)
Jul 29, 2008
7.425
7.454
6.847
7.425
219,921
+0.48(+6.95%)
Jul 28, 2008
6.885
7.134
6.750
6.943
141,312
+0.01(+0.14%)
Jul 25, 2008
7.126
7.194
6.799
6.934
181,272
-0.26(-3.62%)
Jul 24, 2008
7.560
7.753
6.654
7.194
273,962
-0.45(-5.93%)
Jul 23, 2008
7.917
7.965
6.422
7.647
345,730
-0.36(-4.46%)
Jul 22, 2008
8.245
8.303
7.936
8.004
113,026
-0.16(-2.01%)
Jul 21, 2008
8.959
9.036
8.023
8.168
381,977
+0.37(+4.70%)
Jul 18, 2008
8.293
8.342
7.724
7.801
169,902
-0.40(-4.82%)
Jul 17, 2008
7.946
8.293
7.715
8.197
93,738
+0.25(+3.16%)
Jul 16, 2008
7.763
7.946
7.666
7.946
41,362
+0.20(+2.62%)
Jul 15, 2008
8.187
8.197
7.618
7.744
64,780
-0.41(-4.97%)
Jul 14, 2008
8.245
8.274
8.110
8.149
48,253
-0.09(-1.05%)
Jul 11, 2008
8.158
8.573
7.773
8.235
193,831
+0.09(+1.07%)
Jul 10, 2008
8.477
8.477
7.859
8.149
212,753
-0.24(-2.87%)
Jul 09, 2008
8.477
8.756
8.197
8.390
268,924
-0.16(-1.92%)
Jul 08, 2008
7.869
8.901
7.840
8.554
165,342
+0.67(+8.44%)
Jul 07, 2008
8.322
8.428
7.387
7.888
373,070
-0.49(-5.87%)
Jul 04, 2008
8.679
8.718
8.264
8.380
67,199
+0.00(+0.00%)
Jul 03, 2008
8.679
8.718
8.264
8.380
67,199
-0.36(-4.08%)
Jul 02, 2008
8.515
8.737
8.361
8.737
68,251
+0.16(+1.91%)
Jul 01, 2008
9.499
9.499
8.110
8.573
219,284
-0.19(-2.20%)
Jun 30, 2008
8.534
8.853
8.332
8.766
230,585
+0.03(+0.33%)
Jun 27, 2008
8.824
9.084
8.698
8.737
599,629
+0.04(+0.44%)
Jun 26, 2008
8.496
8.843
8.496
8.698
172,768
-0.12(-1.31%)
Jun 25, 2008
9.190
9.190
8.631
8.814
169,338
-0.25(-2.77%)
Jun 24, 2008
9.441
9.643
9.026
9.065
139,413
-0.59(-6.09%)
Jun 23, 2008
9.807
9.923
9.634
9.653
84,432
-0.20(-2.05%)
Jun 20, 2008
9.836
10.03
9.643
9.856
101,561
-0.03(-0.29%)
Jun 19, 2008
10.17
10.34
9.884
9.884
70,056
-0.46(-4.47%)
Jun 18, 2008
10.26
10.41
10.13
10.35
117,414
-0.07(-0.65%)
Jun 17, 2008
10.74
10.75
10.33
10.41
159,893
-0.37(-3.40%)
Jun 16, 2008
10.69
10.84
10.68
10.78
57,997
-0.09(-0.80%)
Jun 13, 2008
10.99
10.99
10.75
10.87
101,304
-0.22(-2.00%)
Jun 12, 2008
10.97
11.09
10.70
11.09
79,196
+0.21(+1.95%)
Jun 11, 2008
10.95
11.07
10.80
10.88
66,865
+0.01(+0.09%)
Jun 10, 2008
10.85
10.99
10.65
10.87
94,125
+0.15(+1.44%)
Jun 09, 2008
11.19
11.25
10.70
10.71
240,089
-0.47(-4.22%)
Jun 06, 2008
10.83
11.22
10.70
11.19
119,582
+0.10(+0.87%)
Jun 05, 2008
10.95
11.19
10.77
11.09
190,043
+0.00(+0.00%)
Jun 04, 2008
11.09
11.13
11.01
11.09
200,351
+0.00(+0.00%)
Jun 03, 2008
10.84
11.17
10.84
11.09
88,178
+0.25(+2.31%)
Jun 02, 2008
10.80
11.03
10.70
10.84
96,334
-0.16(-1.49%)
May 30, 2008
11.10
11.43
10.87
11.00
115,996
-0.17(-1.55%)
May 29, 2008
11.07
11.37
9.055
11.18
138,722
+0.11(+0.96%)
May 28, 2008
11.62
11.63
10.90
11.07
170,614
-0.51(-4.41%)
May 27, 2008
11.64
11.80
11.43
11.58
205,503
-0.13(-1.15%)
May 26, 2008
11.10
12.05
10.61
11.72
0
+0.00(+0.00%)
May 23, 2008
11.10
12.05
10.61
11.72
282,749
+0.48(+4.29%)
May 22, 2008
11.67
11.67
10.99
11.23
306,045
-0.39(-3.32%)
May 21, 2008
10.92
11.80
10.78
11.62
499,936
+0.79(+7.30%)
May 20, 2008
10.29
11.82
10.29
10.83
542,837
+0.56(+5.45%)
May 19, 2008
9.267
10.64
9.180
10.27
580,789
+1.09(+11.87%)
May 16, 2008
8.612
9.383
8.515
9.180
373,036
+0.74(+8.80%)
May 15, 2008
8.679
8.872
8.342
8.438
441,731
-0.14(-1.69%)
May 14, 2008
8.640
8.997
8.583
8.583
417,007
-0.11(-1.22%)
May 13, 2008
8.380
9.692
8.380
8.689
477,339
+0.31(+3.68%)
May 12, 2008
9.238
9.238
7.773
8.380
1,399,658
-1.12(-11.78%)
May 09, 2008
10.67
11.08
9.470
9.499
289,748
-1.36(-12.52%)
May 08, 2008
10.67
11.09
10.43
10.86
181,933
-0.04(-0.35%)
May 07, 2008
10.80
11.23
10.72
10.90
176,440
+0.23(+2.17%)
May 06, 2008
10.13
10.72
9.672
10.67
298,529
+0.52(+5.13%)
May 05, 2008
10.67
10.87
10.14
10.14
112,327
-0.66(-6.07%)
May 02, 2008
11.31
11.36
10.61
10.80
108,485
-0.19(-1.75%)
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.