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
)
28.48
+0.67 (+2.41%)
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 29, 2011
9.950
9.950
9.350
9.560
131,737
+0.01(+0.10%)
Apr 28, 2011
9.930
10.05
9.390
9.550
103,750
-0.43(-4.31%)
Apr 27, 2011
10.27
10.27
9.950
9.980
78,106
-0.26(-2.54%)
Apr 26, 2011
9.950
10.63
9.840
10.24
346,313
+0.33(+3.33%)
Apr 25, 2011
9.730
9.950
9.710
9.910
45,358
+0.16(+1.64%)
Apr 21, 2011
9.620
9.800
9.510
9.750
108,719
+0.23(+2.42%)
Apr 20, 2011
9.580
9.620
9.400
9.520
127,239
+0.23(+2.48%)
Apr 19, 2011
9.150
9.350
9.150
9.290
212,045
+0.20(+2.20%)
Apr 18, 2011
9.010
9.230
8.940
9.090
105,687
-0.17(-1.84%)
Apr 15, 2011
9.140
9.300
8.960
9.260
89,114
+0.10(+1.09%)
Apr 14, 2011
8.900
9.300
8.810
9.160
70,065
+0.14(+1.55%)
Apr 13, 2011
9.360
9.450
8.770
9.020
71,599
-0.26(-2.80%)
Apr 12, 2011
9.500
9.870
9.260
9.280
108,566
-0.29(-3.03%)
Apr 11, 2011
9.500
9.590
9.370
9.570
82,034
+0.07(+0.74%)
Apr 08, 2011
10.00
10.00
9.490
9.500
46,598
-0.41(-4.14%)
Apr 07, 2011
9.970
10.30
9.680
9.910
92,919
-0.03(-0.30%)
Apr 06, 2011
9.880
10.06
9.830
9.940
95,258
+0.17(+1.74%)
Apr 05, 2011
9.850
9.970
9.730
9.770
70,090
-0.13(-1.31%)
Apr 04, 2011
9.930
10.02
9.860
9.900
140,680
-0.02(-0.20%)
Apr 01, 2011
9.950
9.950
9.600
9.920
93,154
+0.06(+0.61%)
Mar 31, 2011
9.900
9.990
9.660
9.860
118,068
-0.09(-0.90%)
Mar 30, 2011
9.950
9.950
9.950
9.950
121,058
+0.36(+3.75%)
Mar 29, 2011
9.060
9.610
9.050
9.590
116,353
+0.54(+5.97%)
Mar 28, 2011
9.340
9.340
9.030
9.050
57,476
-0.21(-2.27%)
Mar 25, 2011
9.000
9.390
8.880
9.260
85,475
+0.32(+3.58%)
Mar 24, 2011
8.880
9.000
8.810
8.940
86,432
+0.06(+0.68%)
Mar 23, 2011
8.890
8.950
8.810
8.880
125,383
-0.05(-0.56%)
Mar 22, 2011
8.970
8.980
8.790
8.930
58,559
+0.01(+0.11%)
Mar 21, 2011
8.970
8.980
8.870
8.920
119,125
+0.15(+1.71%)
Mar 18, 2011
8.820
8.900
8.600
8.770
223,166
+0.04(+0.46%)
Mar 17, 2011
8.820
8.820
8.620
8.730
99,782
+0.13(+1.51%)
Mar 16, 2011
8.680
8.780
8.550
8.600
99,695
-0.13(-1.49%)
Mar 15, 2011
8.640
8.790
8.610
8.730
77,248
-0.15(-1.69%)
Mar 14, 2011
8.740
9.010
8.720
8.880
51,371
-0.03(-0.34%)
Mar 11, 2011
8.870
8.990
8.800
8.910
50,074
-0.03(-0.34%)
Mar 10, 2011
9.120
9.130
8.870
8.940
109,449
-0.37(-3.97%)
Mar 09, 2011
9.130
9.320
9.040
9.310
58,770
+0.18(+1.97%)
Mar 08, 2011
8.870
9.170
8.770
9.130
86,887
+0.28(+3.16%)
Mar 07, 2011
8.740
8.930
8.590
8.850
122,558
+0.14(+1.61%)
Mar 04, 2011
8.700
8.730
8.560
8.710
111,870
+0.04(+0.46%)
Mar 03, 2011
8.700
8.700
8.550
8.670
65,459
+0.10(+1.17%)
Mar 02, 2011
8.580
8.670
8.400
8.570
62,781
-0.05(-0.58%)
Mar 01, 2011
9.050
9.140
8.580
8.620
116,132
-0.41(-4.54%)
Feb 28, 2011
8.720
9.030
8.620
9.030
125,933
+0.40(+4.63%)
Feb 25, 2011
8.380
8.690
8.270
8.630
94,365
+0.38(+4.61%)
Feb 24, 2011
8.330
8.330
7.920
8.250
62,818
-0.09(-1.08%)
Feb 23, 2011
8.500
8.630
8.185
8.340
127,218
-0.17(-2.00%)
Feb 22, 2011
8.960
8.970
8.490
8.510
102,301
-0.59(-6.48%)
Feb 18, 2011
8.890
9.120
8.890
9.100
253,267
+0.24(+2.71%)
Feb 17, 2011
8.800
8.890
8.780
8.860
59,734
+0.04(+0.45%)
Feb 16, 2011
8.870
8.930
8.790
8.820
78,763
-0.03(-0.34%)
Feb 15, 2011
8.980
9.040
8.840
8.850
129,561
-0.14(-1.56%)
Feb 14, 2011
9.060
9.060
8.950
8.990
71,048
-0.06(-0.66%)
Feb 11, 2011
9.050
9.180
8.920
9.050
197,503
-0.08(-0.88%)
Feb 10, 2011
9.020
9.200
8.990
9.130
79,032
+0.04(+0.44%)
Feb 09, 2011
8.870
9.210
8.800
9.090
95,317
+0.22(+2.48%)
Feb 08, 2011
8.820
8.900
8.550
8.870
43,084
+0.06(+0.68%)
Feb 07, 2011
8.840
8.990
8.740
8.810
119,889
+0.03(+0.34%)
Feb 04, 2011
8.910
8.920
8.730
8.780
59,942
-0.17(-1.90%)
Feb 03, 2011
8.930
9.020
8.490
8.950
148,757
+0.12(+1.36%)
Feb 02, 2011
9.060
9.110
8.750
8.830
132,361
-0.29(-3.18%)
Feb 01, 2011
9.130
9.290
9.000
9.120
97,792
+0.08(+0.88%)
Jan 31, 2011
9.100
9.220
8.920
9.040
139,363
-0.01(-0.11%)
Jan 28, 2011
8.990
9.330
8.980
9.050
219,492
+0.05(+0.56%)
Jan 27, 2011
9.080
9.080
8.750
9.000
64,564
+0.02(+0.22%)
Jan 26, 2011
8.510
9.000
8.505
8.980
80,143
+0.49(+5.77%)
Jan 25, 2011
8.330
8.560
8.290
8.490
75,223
+0.06(+0.71%)
Jan 24, 2011
8.320
8.530
8.249
8.430
87,495
+0.13(+1.57%)
Jan 21, 2011
8.610
8.610
8.200
8.300
119,485
-0.26(-3.04%)
Jan 20, 2011
8.880
9.010
8.540
8.560
115,218
-0.40(-4.46%)
Jan 19, 2011
9.350
9.390
8.870
8.960
89,947
-0.42(-4.48%)
Jan 18, 2011
9.330
9.430
9.260
9.380
68,505
-0.03(-0.32%)
Jan 14, 2011
9.340
9.430
9.090
9.410
42,485
+0.03(+0.32%)
Jan 13, 2011
9.330
9.410
9.240
9.380
45,448
+0.02(+0.21%)
Jan 12, 2011
9.190
9.410
9.060
9.360
133,787
+0.30(+3.31%)
Jan 11, 2011
9.140
9.140
8.710
9.060
94,881
+0.02(+0.22%)
Jan 10, 2011
9.160
9.350
8.970
9.040
102,556
-0.20(-2.16%)
Jan 07, 2011
9.220
9.280
8.830
9.240
72,744
+0.08(+0.87%)
Jan 06, 2011
8.970
9.254
8.790
9.160
117,384
+0.20(+2.23%)
Jan 05, 2011
8.760
8.970
8.560
8.960
86,003
+0.20(+2.28%)
Jan 04, 2011
9.440
9.440
8.690
8.760
97,715
-0.68(-7.20%)
Jan 03, 2011
9.470
9.870
9.330
9.440
126,082
+0.09(+0.96%)
Dec 31, 2010
9.360
9.650
9.310
9.350
75,354
-0.07(-0.74%)
Dec 30, 2010
9.390
9.530
9.360
9.420
60,218
+0.00(+0.00%)
Dec 29, 2010
9.500
9.650
9.400
9.420
54,269
-0.04(-0.42%)
Dec 28, 2010
9.300
9.500
9.270
9.460
48,198
+0.15(+1.61%)
Dec 27, 2010
9.350
9.430
9.220
9.310
70,795
-0.10(-1.06%)
Dec 23, 2010
9.300
9.490
9.280
9.410
103,611
+0.10(+1.07%)
Dec 22, 2010
9.070
9.340
9.050
9.310
113,114
+0.29(+3.22%)
Dec 21, 2010
9.210
9.210
8.830
9.020
90,344
-0.17(-1.85%)
Dec 20, 2010
8.850
9.220
8.750
9.190
124,194
+0.37(+4.20%)
Dec 17, 2010
8.790
8.850
8.530
8.820
221,920
+0.03(+0.34%)
Dec 16, 2010
8.520
8.800
8.370
8.790
103,872
+0.32(+3.78%)
Dec 15, 2010
8.410
8.570
8.390
8.470
57,520
+0.02(+0.24%)
Dec 14, 2010
8.420
8.490
8.310
8.450
43,566
+0.04(+0.48%)
Dec 13, 2010
8.680
8.680
8.390
8.410
107,957
-0.23(-2.66%)
Dec 10, 2010
8.540
8.680
8.280
8.640
88,469
+0.15(+1.77%)
Dec 09, 2010
8.460
8.520
8.160
8.490
93,103
+0.14(+1.68%)
Dec 08, 2010
8.840
8.850
8.260
8.350
147,497
-0.45(-5.11%)
Dec 07, 2010
8.350
8.850
8.280
8.800
186,579
+0.58(+7.06%)
Dec 06, 2010
7.820
8.250
7.820
8.220
100,033
+0.36(+4.58%)
Dec 03, 2010
7.830
7.890
7.710
7.860
58,405
-0.03(-0.38%)
Dec 02, 2010
7.850
7.910
7.790
7.890
138,080
+0.07(+0.90%)
Dec 01, 2010
7.810
7.920
7.710
7.820
115,975
+0.19(+2.49%)
Nov 30, 2010
7.560
7.920
7.470
7.630
65,251
-0.07(-0.91%)
Nov 29, 2010
7.390
7.780
7.320
7.700
68,386
+0.22(+2.94%)
Nov 26, 2010
7.410
7.550
7.380
7.480
18,921
-0.02(-0.27%)
Nov 24, 2010
7.330
7.500
7.500
7.500
59,677
+0.28(+3.88%)
Nov 23, 2010
7.210
7.290
7.070
7.220
52,701
-0.13(-1.77%)
Nov 22, 2010
7.260
7.440
7.210
7.350
76,721
+0.04(+0.55%)
Nov 19, 2010
7.520
7.520
7.280
7.310
59,829
-0.23(-3.05%)
Nov 18, 2010
7.360
7.620
7.300
7.540
60,488
+0.28(+3.86%)
Nov 17, 2010
7.250
7.325
7.170
7.260
64,059
+0.05(+0.69%)
Nov 16, 2010
7.380
7.440
7.101
7.210
95,596
-0.26(-3.48%)
Nov 15, 2010
7.400
7.580
7.350
7.470
43,633
+0.13(+1.77%)
Nov 12, 2010
7.480
7.510
7.330
7.340
46,517
-0.25(-3.29%)
Nov 11, 2010
7.610
7.720
7.480
7.590
44,145
-0.15(-1.94%)
Nov 10, 2010
7.460
7.840
7.300
7.740
90,443
+0.28(+3.75%)
Nov 09, 2010
7.690
7.730
7.310
7.460
143,696
-0.19(-2.48%)
Nov 08, 2010
7.680
7.740
7.500
7.650
72,249
-0.13(-1.67%)
Nov 05, 2010
7.730
7.920
7.650
7.780
74,534
+0.00(+0.00%)
Nov 04, 2010
7.950
7.950
7.290
7.780
216,376
+0.51(+7.02%)
Nov 03, 2010
7.520
7.580
7.210
7.270
75,102
-0.22(-2.94%)
Nov 02, 2010
7.510
7.520
7.300
7.490
93,907
+0.07(+0.94%)
Nov 01, 2010
7.550
7.570
7.200
7.420
123,221
-0.06(-0.80%)
Oct 29, 2010
7.340
7.550
7.210
7.480
50,389
+0.10(+1.36%)
Oct 28, 2010
7.590
7.590
7.290
7.380
70,360
-0.08(-1.07%)
Oct 27, 2010
7.550
7.550
7.180
7.460
73,993
-0.03(-0.40%)
Oct 25, 2010
7.710
7.740
7.440
7.490
91,496
-0.11(-1.45%)
Oct 22, 2010
7.370
7.610
7.260
7.600
73,133
+0.25(+3.40%)
Oct 21, 2010
7.770
7.940
7.250
7.350
161,962
-0.35(-4.55%)
Oct 20, 2010
7.490
7.820
7.410
7.700
90,169
+0.29(+3.91%)
Oct 19, 2010
7.530
7.860
7.340
7.410
149,143
-0.27(-3.52%)
Oct 18, 2010
7.550
7.800
7.550
7.680
81,506
+0.14(+1.86%)
Oct 15, 2010
7.810
7.880
7.470
7.540
91,130
-0.15(-1.95%)
Oct 14, 2010
7.800
7.800
7.500
7.690
94,234
-0.10(-1.28%)
Oct 13, 2010
7.510
7.870
7.460
7.790
86,337
+0.31(+4.14%)
Oct 12, 2010
7.770
7.890
7.450
7.480
137,627
-0.35(-4.47%)
Oct 11, 2010
8.160
8.160
7.780
7.830
90,839
-0.36(-4.40%)
Oct 08, 2010
8.190
8.270
7.630
8.190
129,479
+0.51(+6.64%)
Oct 07, 2010
7.500
7.800
7.380
7.680
437
+0.26(+3.50%)
Oct 06, 2010
7.520
7.550
7.260
7.420
66,575
-0.10(-1.33%)
Oct 05, 2010
7.100
7.550
6.960
7.520
120,351
+0.54(+7.74%)
Oct 04, 2010
7.260
7.280
6.850
6.980
88,875
-0.29(-3.99%)
Oct 01, 2010
7.270
7.320
6.940
7.270
81,711
+0.23(+3.27%)
Sep 30, 2010
7.160
7.210
6.820
7.040
103,908
-0.02(-0.28%)
Sep 29, 2010
6.830
7.120
6.760
7.060
90,384
+0.17(+2.47%)
Sep 28, 2010
7.100
7.180
6.720
6.890
206
-0.16(-2.27%)
Sep 27, 2010
7.270
7.300
6.920
7.050
68,532
-0.20(-2.76%)
Sep 24, 2010
6.880
7.320
6.880
7.250
104,723
+0.54(+8.05%)
Sep 23, 2010
6.710
7.080
6.680
6.710
23,952
-0.23(-3.31%)
Sep 22, 2010
6.930
7.060
6.860
6.940
147,758
-0.04(-0.57%)
Sep 21, 2010
7.330
7.400
6.960
6.980
100,357
-0.38(-5.16%)
Sep 20, 2010
6.910
7.400
6.820
7.360
133,080
+0.46(+6.67%)
Sep 17, 2010
6.900
6.990
6.760
6.900
155,355
+0.00(+0.00%)
Sep 15, 2010
6.850
7.000
6.720
6.900
78,649
+0.02(+0.29%)
Sep 14, 2010
6.950
7.030
6.760
6.880
146,120
-0.07(-1.01%)
Sep 13, 2010
6.890
7.020
6.730
6.950
157,502
+0.16(+2.36%)
Sep 10, 2010
6.780
6.930
6.690
6.790
117,579
+0.03(+0.44%)
Sep 09, 2010
7.040
7.100
6.640
6.760
71,964
-0.12(-1.74%)
Sep 08, 2010
6.890
7.200
6.850
6.880
122,039
+0.00(+0.00%)
Sep 07, 2010
7.300
7.330
6.810
6.880
695
-0.45(-6.14%)
Sep 03, 2010
7.210
7.520
7.080
7.330
126,404
+0.25(+3.53%)
Sep 02, 2010
6.990
7.170
6.863
7.080
346
+0.06(+0.85%)
Sep 01, 2010
6.710
7.020
6.650
7.020
137,460
+0.46(+7.01%)
Aug 31, 2010
6.560
6.620
6.250
6.560
1,300
+0.20(+3.14%)
Aug 30, 2010
6.750
6.770
6.290
6.360
186,338
-0.42(-6.19%)
Aug 27, 2010
6.780
6.800
6.220
6.780
159,737
+0.53(+8.48%)
Aug 26, 2010
6.660
6.760
6.170
6.250
185,064
-0.39(-5.87%)
Aug 25, 2010
6.460
6.670
6.390
6.640
482
+0.12(+1.84%)
Aug 24, 2010
6.395
6.620
6.390
6.520
1,958
+0.03(+0.46%)
Aug 23, 2010
6.760
6.880
6.480
6.490
272,539
-0.22(-3.28%)
Aug 20, 2010
6.520
6.790
6.460
6.710
145,519
+0.13(+1.98%)
Aug 19, 2010
6.890
6.960
6.550
6.580
1,682
-0.33(-4.78%)
Aug 18, 2010
6.650
7.040
6.600
6.910
7,462
+0.23(+3.44%)
Aug 17, 2010
6.820
7.000
6.640
6.680
1,162
-0.02(-0.30%)
Aug 16, 2010
6.550
6.900
6.520
6.700
219,931
+0.11(+1.67%)
Aug 13, 2010
6.590
6.710
6.590
6.590
136,130
-0.15(-2.23%)
Aug 12, 2010
6.550
6.780
6.510
6.740
224,173
-0.01(-0.15%)
Aug 11, 2010
6.770
6.930
6.560
6.750
2,109
-0.21(-3.02%)
Aug 10, 2010
7.120
7.160
6.870
6.960
900
-0.28(-3.87%)
Aug 09, 2010
7.610
7.620
7.190
7.240
114,276
-0.27(-3.60%)
Aug 06, 2010
7.510
7.690
7.130
7.510
203,788
-0.01(-0.13%)
Aug 05, 2010
7.510
7.630
7.450
7.520
138,435
-0.06(-0.79%)
Aug 04, 2010
7.470
7.650
7.200
7.580
280,537
+0.14(+1.88%)
Aug 03, 2010
8.100
8.140
7.310
7.440
270,924
-0.70(-8.60%)
Aug 02, 2010
7.770
8.510
7.770
8.140
214,736
+0.54(+7.11%)
Jul 30, 2010
7.600
7.630
7.190
7.600
195,188
+0.12(+1.60%)
Jul 29, 2010
7.560
7.730
7.210
7.480
236,792
+0.02(+0.27%)
Jul 28, 2010
7.460
8.070
7.380
7.460
782
-0.47(-5.93%)
Jul 27, 2010
7.930
8.110
7.830
7.930
133,711
+0.06(+0.76%)
Jul 26, 2010
7.820
7.890
7.580
7.870
232,144
+0.05(+0.64%)
Jul 23, 2010
7.650
8.000
7.530
7.820
181,669
+0.11(+1.43%)
Jul 22, 2010
7.230
7.770
7.230
7.710
261,722
+0.63(+8.90%)
Jul 21, 2010
7.100
7.330
7.010
7.080
344,128
+0.04(+0.57%)
Jul 20, 2010
6.540
7.070
6.540
7.040
225,338
+0.39(+5.86%)
Jul 19, 2010
6.690
6.900
6.420
6.650
269,812
-0.07(-1.04%)
Jul 16, 2010
6.720
7.410
6.595
6.720
499,869
-0.71(-9.56%)
Jul 15, 2010
7.590
7.710
7.180
7.430
134,622
-0.11(-1.46%)
Jul 14, 2010
7.780
7.870
7.460
7.540
146,433
-0.30(-3.83%)
Jul 13, 2010
7.840
7.870
7.300
7.840
1,911
+0.57(+7.84%)
Jul 12, 2010
7.340
7.550
6.945
7.270
238,565
-0.12(-1.62%)
Jul 09, 2010
7.390
7.450
6.920
7.390
162,328
+0.39(+5.57%)
Jul 08, 2010
7.000
7.290
6.840
7.000
581
+0.04(+0.57%)
Jul 07, 2010
6.380
7.000
6.360
6.960
363,404
+0.60(+9.43%)
Jul 06, 2010
6.360
7.660
6.310
6.360
977
-0.70(-9.92%)
Jul 02, 2010
7.060
7.220
6.810
7.060
191,830
-0.05(-0.70%)
Jul 01, 2010
6.940
7.315
6.831
7.110
347,010
+0.17(+2.45%)
Jun 30, 2010
6.940
7.540
6.910
6.940
3,033
-0.36(-4.93%)
Jun 29, 2010
7.440
7.440
7.140
7.300
273,253
-0.35(-4.58%)
Jun 25, 2010
7.650
8.060
7.210
7.650
2,731,910
+0.31(+4.22%)
Jun 24, 2010
7.350
7.590
7.290
7.340
481,055
-0.02(-0.27%)
Jun 23, 2010
7.490
7.550
7.210
7.360
409,479
-0.12(-1.60%)
Jun 22, 2010
7.990
8.200
7.380
7.480
381,002
-0.49(-6.15%)
Jun 21, 2010
8.700
8.840
7.890
7.970
263,995
-0.56(-6.57%)
Jun 18, 2010
8.530
8.540
8.260
8.530
159,189
+0.21(+2.52%)
Jun 17, 2010
8.330
8.400
8.110
8.320
148,388
-0.03(-0.36%)
Jun 16, 2010
8.260
8.450
8.100
8.350
202,928
-0.06(-0.71%)
Jun 15, 2010
8.330
8.470
8.020
8.410
196,273
+0.12(+1.45%)
Jun 14, 2010
8.460
8.540
8.250
8.290
169,825
+0.05(+0.61%)
Jun 11, 2010
8.080
8.410
7.870
8.240
214,890
+0.09(+1.10%)
Jun 10, 2010
7.910
8.390
7.910
8.150
356,242
+0.27(+3.43%)
Jun 09, 2010
7.870
8.100
7.680
7.880
292,847
+0.05(+0.64%)
Jun 08, 2010
8.140
8.240
7.780
7.830
370,463
-0.31(-3.81%)
Jun 07, 2010
9.020
9.200
8.050
8.140
330,325
-0.88(-9.73%)
Jun 04, 2010
9.018
9.579
9.000
9.018
135,256
-0.78(-7.98%)
Jun 03, 2010
9.810
9.980
9.595
9.800
294,780
+0.16(+1.66%)
Jun 02, 2010
9.550
9.960
9.300
9.640
313,110
+0.18(+1.90%)
Jun 01, 2010
10.03
10.06
9.400
9.460
228,144
-0.64(-6.34%)
May 28, 2010
10.10
10.18
9.800
10.10
279,946
+0.10(+1.00%)
May 27, 2010
10.06
10.34
9.890
10.00
256,161
+0.01(+0.10%)
May 26, 2010
9.850
10.32
9.850
9.990
155,269
+0.15(+1.52%)
May 25, 2010
9.460
9.910
9.420
9.840
164,970
-0.15(-1.50%)
May 24, 2010
10.09
10.32
9.880
9.990
125,910
-0.10(-0.99%)
May 21, 2010
9.800
10.38
9.500
10.09
254,336
+0.08(+0.80%)
May 20, 2010
10.25
10.55
10.00
10.01
395,151
-0.87(-8.00%)
May 19, 2010
11.24
11.44
10.80
10.88
278,663
-0.49(-4.31%)
May 18, 2010
12.60
12.65
11.36
11.37
220,379
-1.21(-9.62%)
May 17, 2010
11.89
12.60
11.42
12.58
299,936
+0.79(+6.70%)
May 14, 2010
11.79
12.44
11.69
11.79
176,643
-0.71(-5.68%)
May 13, 2010
12.69
12.79
12.32
12.50
153,225
-0.10(-0.79%)
May 12, 2010
12.09
12.73
11.92
12.60
297,214
+0.70(+5.88%)
May 11, 2010
12.09
12.09
11.79
11.90
384,606
+0.00(+0.00%)
May 10, 2010
11.90
11.96
11.86
11.90
405,346
+1.12(+10.39%)
May 07, 2010
11.10
11.67
10.72
10.78
494,022
-0.25(-2.27%)
May 06, 2010
11.69
12.08
10.91
11.03
365,422
-0.64(-5.48%)
May 05, 2010
11.93
12.36
11.65
11.67
314,965
-0.37(-3.07%)
May 04, 2010
11.96
12.24
11.65
12.04
213,667
-0.17(-1.39%)
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.