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
Marinemax Inc
(NY:
HZO
)
32.78
-1.37 (-4.01%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 13, 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
3.950
4.720
3.850
4.550
467,212
+0.65(+16.67%)
Apr 29, 2009
3.710
4.010
3.650
3.900
228,491
+0.20(+5.41%)
Apr 28, 2009
3.810
3.890
3.660
3.700
102,531
-0.13(-3.39%)
Apr 27, 2009
3.880
4.180
3.790
3.830
171,998
-0.13(-3.28%)
Apr 24, 2009
3.900
4.090
3.820
3.960
185,682
+0.11(+2.86%)
Apr 23, 2009
4.090
4.180
3.700
3.850
339,392
-0.25(-6.10%)
Apr 22, 2009
3.400
4.110
3.400
4.100
360,479
+0.65(+18.84%)
Apr 21, 2009
3.090
3.480
2.990
3.450
267,075
+0.25(+7.81%)
Apr 20, 2009
3.820
3.900
3.190
3.200
352,799
-0.80(-20.00%)
Apr 17, 2009
3.860
4.130
3.480
4.000
421,912
+0.16(+4.17%)
Apr 16, 2009
3.140
4.050
3.110
3.840
288,572
+0.74(+23.87%)
Apr 15, 2009
2.800
3.110
2.800
3.100
88,873
+0.26(+9.15%)
Apr 14, 2009
3.020
3.320
2.620
2.840
148,510
-0.25(-8.09%)
Apr 13, 2009
3.210
3.220
2.980
3.090
121,183
-0.19(-5.79%)
Apr 09, 2009
2.580
3.280
2.580
3.280
645,506
+0.71(+27.63%)
Apr 08, 2009
2.400
2.630
2.400
2.570
157,834
+0.19(+7.98%)
Apr 07, 2009
2.390
2.480
2.260
2.380
114,240
-0.06(-2.46%)
Apr 06, 2009
2.150
2.520
2.150
2.440
191,635
+0.25(+11.42%)
Apr 03, 2009
2.540
2.550
2.120
2.190
220,790
-0.38(-14.79%)
Apr 02, 2009
2.140
2.669
2.140
2.570
767,158
+0.44(+20.66%)
Apr 01, 2009
1.880
2.130
1.840
2.130
63,146
+0.17(+8.67%)
Mar 31, 2009
2.110
2.170
1.940
1.960
58,491
-0.07(-3.45%)
Mar 30, 2009
1.860
2.050
1.800
2.030
104,039
-0.01(-0.49%)
Mar 26, 2009
1.880
2.080
1.870
2.040
124,223
+0.21(+11.48%)
Mar 25, 2009
2.000
2.269
1.740
1.830
93,959
-0.12(-6.15%)
Mar 24, 2009
2.100
2.190
1.880
1.950
139,308
-0.21(-9.72%)
Mar 23, 2009
1.990
2.180
1.990
2.160
259,667
+0.19(+9.64%)
Mar 20, 2009
1.920
1.970
1.820
1.970
265,129
+0.08(+4.23%)
Mar 19, 2009
1.870
1.930
1.740
1.890
114,709
+0.02(+1.07%)
Mar 18, 2009
1.790
1.950
1.690
1.870
132,410
+0.07(+3.89%)
Mar 17, 2009
1.520
1.800
1.520
1.800
188,068
+0.27(+17.65%)
Mar 16, 2009
1.710
1.750
1.500
1.530
94,809
-0.16(-9.47%)
Mar 13, 2009
1.670
1.790
1.590
1.690
0
+0.03(+1.81%)
Mar 12, 2009
1.350
1.660
1.320
1.660
263,446
+0.31(+22.96%)
Mar 11, 2009
1.400
1.440
1.340
1.350
41,429
-0.04(-2.88%)
Mar 10, 2009
1.230
1.450
1.230
1.390
119,024
+0.20(+16.81%)
Mar 09, 2009
1.200
1.360
1.190
1.190
36,707
-0.03(-2.46%)
Mar 06, 2009
1.240
1.290
1.200
1.220
0
+0.00(+0.00%)
Mar 05, 2009
1.360
1.400
1.210
1.220
26,000
-0.19(-13.48%)
Mar 04, 2009
1.310
1.410
1.280
1.410
73,092
+0.16(+12.80%)
Mar 02, 2009
1.410
1.450
1.220
1.250
148,642
-0.19(-13.19%)
Feb 27, 2009
1.500
1.530
1.430
1.440
0
+0.00(+0.00%)
Feb 26, 2009
1.530
1.610
1.430
1.440
122,941
-0.05(-3.36%)
Feb 25, 2009
1.630
1.630
1.470
1.490
456,528
-0.16(-9.70%)
Feb 24, 2009
1.570
1.710
1.540
1.650
114,859
+0.15(+10.00%)
Feb 23, 2009
1.580
1.580
1.490
1.500
171,743
-0.08(-5.06%)
Feb 20, 2009
1.640
1.660
1.490
1.580
153,517
-0.10(-5.95%)
Feb 19, 2009
1.700
1.710
1.650
1.680
34,540
+0.01(+0.60%)
Feb 18, 2009
1.550
1.800
1.470
1.670
203,676
+0.17(+11.33%)
Feb 17, 2009
1.560
1.580
1.500
1.500
77,273
-0.02(-1.32%)
Feb 13, 2009
1.590
1.740
1.510
1.520
146,567
-0.07(-4.40%)
Feb 12, 2009
1.740
1.760
1.590
1.590
129,190
-0.17(-9.66%)
Feb 11, 2009
1.720
1.780
1.710
1.760
135,839
+0.06(+3.53%)
Feb 10, 2009
2.010
2.080
1.590
1.700
310,423
-0.32(-15.84%)
Feb 09, 2009
1.790
2.200
1.790
2.020
236,852
+0.22(+12.22%)
Feb 06, 2009
1.720
1.800
1.610
1.800
216,593
+0.06(+3.45%)
Feb 05, 2009
1.600
1.940
1.600
1.740
340,308
+0.13(+8.07%)
Feb 04, 2009
1.640
1.779
1.600
1.610
251,302
+0.03(+1.90%)
Feb 03, 2009
1.670
1.730
1.580
1.580
160,920
-0.07(-4.24%)
Feb 02, 2009
1.730
1.770
1.620
1.650
169,369
-0.11(-6.25%)
Jan 30, 2009
1.970
1.970
1.730
1.760
0
-0.18(-9.28%)
Jan 29, 2009
2.020
2.050
1.860
1.940
180,568
-0.08(-3.96%)
Jan 28, 2009
2.070
2.140
1.990
2.020
211,814
+0.00(+0.00%)
Jan 27, 2009
2.010
2.230
1.990
2.020
59,149
+0.03(+1.51%)
Jan 26, 2009
2.050
2.310
1.970
1.990
243,450
-0.04(-1.97%)
Jan 23, 2009
1.940
2.180
1.750
2.030
155,664
+0.08(+4.10%)
Jan 22, 2009
2.290
2.350
1.945
1.950
249,909
-0.40(-17.02%)
Jan 21, 2009
2.450
2.670
2.320
2.350
165,512
-0.07(-2.89%)
Jan 20, 2009
2.390
2.600
2.280
2.420
191,224
-0.02(-0.82%)
Jan 16, 2009
2.650
2.680
2.370
2.440
208,109
-0.12(-4.69%)
Jan 15, 2009
2.420
2.720
2.420
2.560
186,185
+0.13(+5.35%)
Jan 14, 2009
2.890
3.010
2.240
2.430
318,006
-0.55(-18.46%)
Jan 13, 2009
2.870
3.340
2.750
2.980
215,592
+0.11(+3.83%)
Jan 12, 2009
3.010
3.140
2.790
2.870
144,089
-0.11(-3.69%)
Jan 09, 2009
3.340
3.520
2.900
2.980
230,157
-0.34(-10.24%)
Jan 08, 2009
3.120
3.380
3.100
3.320
119,018
-0.03(-0.90%)
Jan 07, 2009
3.440
3.440
3.110
3.350
182,291
-0.19(-5.37%)
Jan 06, 2009
3.400
3.540
3.290
3.540
421,936
+0.19(+5.67%)
Jan 05, 2009
3.300
3.610
3.110
3.350
379,931
+0.10(+3.08%)
Jan 02, 2009
3.390
3.390
3.110
3.250
0
-0.14(-4.13%)
Jan 01, 2009
3.130
3.420
3.090
3.390
0
+0.00(+0.00%)
Dec 31, 2008
3.130
3.420
3.090
3.390
299,586
+0.28(+9.00%)
Dec 30, 2008
2.930
3.130
2.880
3.110
105,477
+0.24(+8.36%)
Dec 29, 2008
3.220
3.220
2.740
2.870
235,534
-0.35(-10.87%)
Dec 26, 2008
3.220
3.380
3.140
3.220
76,130
+0.03(+0.94%)
Dec 24, 2008
3.250
3.290
3.000
3.190
35,131
-0.05(-1.54%)
Dec 23, 2008
3.630
3.630
3.210
3.240
202,297
-0.31(-8.73%)
Dec 22, 2008
3.800
3.800
3.470
3.550
302,569
-0.25(-6.58%)
Dec 19, 2008
3.800
3.880
3.590
3.800
428,884
+0.27(+7.65%)
Dec 18, 2008
3.750
3.920
3.390
3.530
129,483
-0.22(-5.87%)
Dec 17, 2008
4.000
4.050
3.540
3.750
127,130
-0.23(-5.78%)
Dec 16, 2008
3.030
4.000
3.030
3.980
241,196
+1.03(+34.92%)
Dec 15, 2008
2.970
3.330
2.870
2.950
138,656
+0.00(+0.00%)
Dec 12, 2008
2.900
3.010
2.770
2.950
0
-0.09(-2.96%)
Dec 11, 2008
3.710
3.850
3.000
3.040
158,868
-0.77(-20.21%)
Dec 10, 2008
3.550
3.970
3.530
3.810
122,411
+0.30(+8.55%)
Dec 09, 2008
3.270
3.630
3.210
3.510
273,928
+0.14(+4.15%)
Dec 08, 2008
3.200
3.500
3.110
3.370
186,563
+0.26(+8.36%)
Dec 05, 2008
2.780
3.130
2.780
3.110
166,725
+0.26(+9.12%)
Dec 04, 2008
3.000
3.080
2.700
2.850
233,774
-0.22(-7.17%)
Dec 03, 2008
2.910
3.400
2.830
3.070
148,659
+0.12(+4.07%)
Dec 02, 2008
2.420
2.960
2.320
2.950
218,644
+0.59(+25.00%)
Dec 01, 2008
2.670
2.690
2.250
2.360
286,109
-0.42(-15.11%)
Nov 28, 2008
2.890
2.930
2.690
2.780
45,765
-0.21(-7.02%)
Nov 26, 2008
2.180
3.060
2.000
2.990
284,040
+0.76(+34.08%)
Nov 25, 2008
2.580
2.640
2.170
2.230
429,641
-0.30(-11.86%)
Nov 24, 2008
2.600
2.970
2.380
2.530
205,292
-0.04(-1.56%)
Nov 21, 2008
2.990
2.990
1.750
2.570
419,473
-0.24(-8.54%)
Nov 20, 2008
2.700
3.460
2.530
2.810
314,780
+0.04(+1.44%)
Nov 19, 2008
2.600
3.600
2.540
2.770
1,086,090
+0.17(+6.54%)
Nov 18, 2008
1.710
2.780
1.680
2.600
358,261
+0.92(+54.76%)
Nov 17, 2008
1.630
1.720
1.620
1.680
143,200
+0.03(+1.82%)
Nov 14, 2008
1.930
1.930
1.650
1.650
0
-0.33(-16.67%)
Nov 13, 2008
1.450
1.980
1.410
1.980
295,667
+0.48(+32.00%)
Nov 12, 2008
1.470
1.560
1.440
1.500
358,144
+0.00(+0.00%)
Nov 11, 2008
1.280
1.930
1.250
1.500
509,294
+0.25(+20.00%)
Nov 10, 2008
1.420
1.540
1.250
1.250
372,058
-0.20(-13.79%)
Nov 07, 2008
1.470
1.520
1.388
1.450
282,184
+0.02(+1.40%)
Nov 06, 2008
1.420
1.620
1.420
1.430
407,625
+0.03(+2.14%)
Nov 05, 2008
2.270
2.380
1.350
1.400
563,863
-0.91(-39.39%)
Nov 04, 2008
2.340
2.430
2.140
2.310
357,800
+0.20(+9.48%)
Nov 03, 2008
2.380
2.470
2.100
2.110
170,232
-0.21(-9.05%)
Oct 31, 2008
2.310
2.400
2.100
2.320
0
+0.01(+0.43%)
Oct 30, 2008
2.120
2.470
2.060
2.310
316,091
+0.26(+12.68%)
Oct 29, 2008
2.060
2.240
1.860
2.050
558,859
+0.04(+1.99%)
Oct 28, 2008
1.790
2.060
1.770
2.010
762,379
+0.29(+16.86%)
Oct 27, 2008
1.990
2.070
1.720
1.720
513,327
-0.31(-15.27%)
Oct 24, 2008
2.200
2.200
2.000
2.030
645,063
-0.45(-18.15%)
Oct 23, 2008
2.930
2.930
2.300
2.480
647,223
-0.47(-15.93%)
Oct 22, 2008
3.010
3.070
2.870
2.950
359,292
-0.12(-3.91%)
Oct 21, 2008
2.940
3.180
2.940
3.070
469,986
+0.01(+0.33%)
Oct 20, 2008
3.510
3.860
2.760
3.060
445,946
-0.37(-10.79%)
Oct 17, 2008
3.250
3.620
3.140
3.430
0
-0.06(-1.72%)
Oct 16, 2008
3.710
3.830
3.060
3.490
533,172
-0.10(-2.79%)
Oct 15, 2008
4.380
4.480
3.570
3.590
248,592
-0.80(-18.22%)
Oct 14, 2008
4.590
5.100
4.300
4.390
419,622
-0.41(-8.54%)
Oct 13, 2008
5.410
5.580
4.360
4.800
373,637
-0.30(-5.88%)
Oct 10, 2008
4.120
5.100
4.110
5.100
573,528
+0.43(+9.21%)
Oct 09, 2008
5.330
5.830
4.670
4.670
290,273
-0.66(-12.38%)
Oct 08, 2008
5.090
6.060
4.900
5.330
448,945
-0.16(-2.91%)
Oct 07, 2008
6.490
6.740
5.490
5.490
258,582
-0.88(-13.81%)
Oct 06, 2008
6.600
6.750
6.160
6.370
501,013
-0.55(-7.95%)
Oct 03, 2008
7.070
7.200
6.810
6.920
0
-0.01(-0.14%)
Oct 02, 2008
7.150
7.200
6.830
6.930
459,855
-0.23(-3.21%)
Oct 01, 2008
7.170
7.450
6.920
7.160
266,244
-0.07(-0.97%)
Sep 30, 2008
6.970
7.320
6.800
7.230
494,985
+0.32(+4.63%)
Sep 29, 2008
7.460
7.650
6.820
6.910
495,827
-0.84(-10.84%)
Sep 26, 2008
7.850
7.880
7.510
7.750
0
-0.19(-2.39%)
Sep 25, 2008
7.990
8.500
7.930
7.940
223,991
+0.00(+0.00%)
Sep 24, 2008
8.400
8.500
7.930
7.940
291,112
-0.57(-6.70%)
Sep 23, 2008
8.460
8.770
8.320
8.510
359,387
+0.26(+3.15%)
Sep 22, 2008
9.100
9.370
7.860
8.250
395,371
-1.00(-10.81%)
Sep 19, 2008
9.490
9.660
8.930
9.250
0
+0.71(+8.31%)
Sep 18, 2008
7.940
8.780
7.940
8.540
1,213,534
+0.82(+10.62%)
Sep 17, 2008
7.900
8.100
7.170
7.720
785,280
-0.29(-3.62%)
Sep 16, 2008
8.180
8.420
7.690
8.010
579,253
-0.37(-4.42%)
Sep 15, 2008
8.490
8.820
7.860
8.380
344,481
-0.46(-5.20%)
Sep 12, 2008
8.280
9.000
8.100
8.840
229,261
+0.36(+4.25%)
Sep 11, 2008
7.880
8.530
7.760
8.480
368,060
+0.39(+4.82%)
Sep 10, 2008
8.310
8.399
7.500
8.090
383,373
-0.26(-3.11%)
Sep 09, 2008
9.140
9.660
7.750
8.350
843,861
-0.77(-8.44%)
Sep 08, 2008
8.790
9.270
8.010
9.120
616,884
+1.08(+13.43%)
Sep 05, 2008
7.800
8.060
7.560
8.040
0
+0.15(+1.90%)
Sep 04, 2008
8.370
8.570
7.580
7.890
234,407
-0.37(-4.48%)
Sep 03, 2008
7.960
8.480
7.960
8.260
235,208
+0.30(+3.77%)
Sep 02, 2008
7.870
8.040
7.550
7.960
182,102
+0.04(+0.51%)
Aug 29, 2008
8.070
8.170
7.530
7.920
0
-0.18(-2.22%)
Aug 28, 2008
7.550
8.100
7.400
8.100
172,029
+0.56(+7.43%)
Aug 27, 2008
7.560
7.670
7.180
7.540
181,844
+0.01(+0.13%)
Aug 26, 2008
7.240
7.570
7.190
7.530
178,118
+0.25(+3.43%)
Aug 25, 2008
7.290
7.460
7.160
7.280
105,833
-0.08(-1.09%)
Aug 22, 2008
7.070
7.490
6.950
7.360
253,016
+0.35(+4.99%)
Aug 21, 2008
6.960
7.130
6.810
7.010
199,817
-0.03(-0.43%)
Aug 20, 2008
6.930
7.150
6.750
7.040
189,463
+0.16(+2.33%)
Aug 19, 2008
7.280
7.440
6.770
6.880
238,921
-0.44(-6.01%)
Aug 18, 2008
7.370
7.520
7.030
7.320
230,285
+0.01(+0.14%)
Aug 15, 2008
7.320
7.560
7.130
7.310
0
+0.14(+1.95%)
Aug 14, 2008
7.900
7.900
7.080
7.170
448,147
-0.28(-3.76%)
Aug 13, 2008
7.850
7.890
7.260
7.450
296,057
-0.40(-5.10%)
Aug 12, 2008
7.700
8.070
7.560
7.850
233,707
+0.05(+0.64%)
Aug 11, 2008
7.440
8.250
7.440
7.800
526,897
+0.20(+2.63%)
Aug 08, 2008
6.920
7.600
6.810
7.600
306,164
+0.68(+9.83%)
Aug 07, 2008
7.260
7.340
6.850
6.920
202,215
-0.34(-4.68%)
Aug 06, 2008
7.000
7.470
6.690
7.260
296,865
+0.17(+2.40%)
Aug 05, 2008
6.540
7.440
6.460
7.090
568,587
+0.55(+8.41%)
Aug 04, 2008
6.600
6.770
6.280
6.540
446,074
+0.06(+0.93%)
Aug 01, 2008
6.580
6.690
6.110
6.480
325,565
-0.10(-1.52%)
Jul 31, 2008
6.010
7.320
5.560
6.580
1,155,007
+0.17(+2.65%)
Jul 30, 2008
6.720
7.190
6.150
6.410
361,071
-0.20(-3.03%)
Jul 29, 2008
6.610
7.190
6.090
6.610
442,360
+0.50(+8.18%)
Jul 28, 2008
6.710
6.760
6.030
6.110
938,665
-0.69(-10.15%)
Jul 25, 2008
7.110
7.290
6.640
6.800
330,544
+0.23(+3.50%)
Jul 24, 2008
7.720
7.820
5.990
6.570
768,629
-0.97(-12.86%)
Jul 23, 2008
6.710
7.600
6.560
7.540
557,534
+0.97(+14.76%)
Jul 22, 2008
5.950
6.590
5.710
6.570
329,790
+0.68(+11.54%)
Jul 21, 2008
6.220
6.430
5.870
5.890
488,034
-0.39(-6.21%)
Jul 18, 2008
6.900
6.900
6.000
6.280
446,922
-0.55(-8.05%)
Jul 17, 2008
5.920
6.840
5.850
6.830
354,575
+0.88(+14.79%)
Jul 16, 2008
5.750
6.240
5.570
5.950
294,339
+0.27(+4.75%)
Jul 15, 2008
5.360
5.920
5.270
5.680
385,206
+0.19(+3.46%)
Jul 14, 2008
5.320
5.700
5.170
5.490
613,504
+0.32(+6.19%)
Jul 11, 2008
5.010
5.300
4.930
5.170
476,356
+0.02(+0.39%)
Jul 10, 2008
5.180
5.460
5.010
5.150
656,367
-0.07(-1.34%)
Jul 09, 2008
5.570
6.130
4.940
5.220
1,410,343
-0.07(-1.32%)
Jul 08, 2008
5.160
5.320
4.950
5.290
557,941
+0.13(+2.52%)
Jul 07, 2008
5.100
5.230
4.920
5.160
529,012
+0.12(+2.38%)
Jul 04, 2008
5.120
5.280
5.000
5.040
544,803
+0.00(+0.00%)
Jul 03, 2008
5.120
5.280
5.000
5.040
544,803
-0.02(-0.40%)
Jul 02, 2008
6.510
6.570
4.940
5.060
1,465,405
-1.46(-22.39%)
Jul 01, 2008
7.010
7.150
6.450
6.520
429,872
-0.65(-9.07%)
Jun 30, 2008
7.700
7.800
6.990
7.170
268,375
-0.28(-3.76%)
Jun 27, 2008
7.560
7.920
7.280
7.450
605,803
-0.05(-0.67%)
Jun 26, 2008
7.500
7.620
7.240
7.500
229,963
-0.04(-0.53%)
Jun 25, 2008
7.430
7.920
7.355
7.540
550,312
+0.16(+2.17%)
Jun 24, 2008
7.480
7.600
7.095
7.380
205,228
-0.17(-2.25%)
Jun 23, 2008
7.760
8.050
7.330
7.550
231,598
-0.15(-1.95%)
Jun 20, 2008
7.865
7.890
7.530
7.700
310,381
-0.15(-1.91%)
Jun 19, 2008
8.270
8.270
7.790
7.850
199,049
-0.38(-4.62%)
Jun 18, 2008
8.100
8.230
7.920
8.230
248,385
+0.06(+0.73%)
Jun 17, 2008
8.510
8.670
8.050
8.170
235,119
-0.27(-3.20%)
Jun 16, 2008
8.800
8.800
8.330
8.440
280,841
-0.30(-3.43%)
Jun 13, 2008
8.340
8.810
8.320
8.740
274,103
+0.45(+5.43%)
Jun 12, 2008
8.280
8.610
8.200
8.290
656,513
+0.12(+1.47%)
Jun 11, 2008
8.610
8.610
7.720
8.170
543,878
-0.49(-5.66%)
Jun 10, 2008
8.370
8.800
8.120
8.660
389,665
+0.25(+2.97%)
Jun 09, 2008
8.710
8.760
8.300
8.410
250,177
-0.32(-3.67%)
Jun 06, 2008
9.250
9.260
8.640
8.730
360,278
-0.64(-6.83%)
Jun 05, 2008
9.390
9.780
9.300
9.370
282,524
+0.00(+0.00%)
Jun 04, 2008
9.200
9.600
9.040
9.370
319,666
+0.16(+1.74%)
Jun 03, 2008
9.360
9.540
9.010
9.210
436,313
-0.13(-1.39%)
Jun 02, 2008
9.710
9.860
9.160
9.340
556,640
-0.45(-4.60%)
May 30, 2008
9.960
9.960
9.620
9.790
412,553
-0.17(-1.71%)
May 29, 2008
9.700
10.00
9.510
9.960
520,499
+0.27(+2.79%)
May 28, 2008
10.00
10.03
9.500
9.690
455,243
-0.24(-2.42%)
May 27, 2008
10.31
10.32
9.750
9.930
483,502
-0.38(-3.69%)
May 26, 2008
10.69
10.69
10.25
10.31
0
+0.00(+0.00%)
May 23, 2008
10.69
10.69
10.25
10.31
207,072
-0.45(-4.18%)
May 22, 2008
10.97
11.13
10.62
10.76
261,500
-0.23(-2.09%)
May 21, 2008
11.39
11.39
10.78
10.99
273,694
-0.35(-3.09%)
May 20, 2008
11.22
11.39
11.19
11.34
222,714
+0.06(+0.53%)
May 19, 2008
11.41
11.53
11.19
11.28
183,130
-0.16(-1.40%)
May 16, 2008
11.50
11.51
11.25
11.44
209,867
-0.06(-0.52%)
May 15, 2008
11.51
11.66
11.15
11.50
335,068
+0.16(+1.41%)
May 14, 2008
11.00
11.57
11.00
11.34
402,374
+0.33(+3.00%)
May 13, 2008
10.98
11.18
10.82
11.01
116,760
+0.02(+0.18%)
May 12, 2008
11.02
11.06
10.76
10.99
327,730
+0.01(+0.09%)
May 09, 2008
10.71
11.11
10.71
10.98
117,652
+0.17(+1.57%)
May 08, 2008
11.11
11.11
10.76
10.81
394,933
-0.30(-2.70%)
May 07, 2008
11.85
11.92
11.05
11.11
590,577
-0.71(-6.01%)
May 06, 2008
11.60
11.91
11.45
11.82
259,753
+0.22(+1.90%)
May 05, 2008
12.32
12.32
11.50
11.60
418,129
-0.60(-4.92%)
May 02, 2008
12.45
13.82
11.92
12.20
570,182
-0.07(-0.57%)
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.