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
Ltc Properties
(NY:
LTC
)
33.95
-0.40 (-1.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
8.682
8.682
8.072
8.077
555,965
-0.49(-5.76%)
Apr 29, 2009
8.292
8.601
8.189
8.570
439,563
+0.39(+4.71%)
Apr 28, 2009
8.108
8.494
8.086
8.184
394,172
-0.06(-0.76%)
Apr 27, 2009
8.525
8.579
8.077
8.247
466,350
-0.38(-4.42%)
Apr 24, 2009
8.445
8.812
8.359
8.628
460,142
+0.25(+2.94%)
Apr 23, 2009
8.225
8.427
8.095
8.382
356,844
+0.15(+1.85%)
Apr 22, 2009
8.292
8.561
8.135
8.229
538,661
-0.24(-2.81%)
Apr 21, 2009
7.987
8.476
7.897
8.467
711,093
+0.42(+5.18%)
Apr 20, 2009
8.835
9.117
8.045
8.050
732,259
-1.12(-12.18%)
Apr 17, 2009
9.552
9.570
9.153
9.167
591,698
-0.36(-3.77%)
Apr 16, 2009
8.902
9.606
8.543
9.525
709,218
+0.67(+7.60%)
Apr 15, 2009
8.297
8.853
8.279
8.853
448,643
+0.51(+6.13%)
Apr 14, 2009
8.682
8.682
8.301
8.341
466,805
-0.35(-4.07%)
Apr 13, 2009
8.749
8.817
8.557
8.696
446,109
-0.21(-2.32%)
Apr 09, 2009
8.543
9.061
8.445
8.902
559,557
+0.61(+7.41%)
Apr 08, 2009
8.238
8.297
7.983
8.288
316,359
+0.15(+1.87%)
Apr 07, 2009
8.458
8.487
8.052
8.135
429,134
-0.44(-5.13%)
Apr 06, 2009
8.534
8.682
8.229
8.575
369,657
-0.12(-1.39%)
Apr 03, 2009
8.301
8.700
8.095
8.696
397,595
+0.42(+5.09%)
Apr 02, 2009
8.036
8.467
7.920
8.274
283,067
+0.32(+4.06%)
Apr 01, 2009
7.691
8.153
7.655
7.951
239,211
+0.09(+1.08%)
Mar 31, 2009
7.705
8.149
7.628
7.866
289,599
+0.30(+4.03%)
Mar 30, 2009
7.561
7.673
7.489
7.561
234,040
-0.74(-8.86%)
Mar 26, 2009
8.090
8.297
7.763
8.297
660,092
+0.42(+5.35%)
Mar 25, 2009
8.059
8.373
7.485
7.875
441,190
-0.09(-1.07%)
Mar 24, 2009
8.382
8.696
7.951
7.960
283,478
-0.59(-6.92%)
Mar 23, 2009
8.041
8.557
7.965
8.552
300,213
+0.93(+12.18%)
Mar 20, 2009
8.099
8.171
7.624
7.624
309,826
-0.46(-5.71%)
Mar 19, 2009
8.682
8.682
8.041
8.086
300,103
-0.36(-4.25%)
Mar 18, 2009
8.480
8.525
8.149
8.445
663,977
+0.01(+0.11%)
Mar 17, 2009
7.911
8.453
7.911
8.436
404,686
+0.44(+5.56%)
Mar 16, 2009
8.660
8.767
7.947
7.992
294,313
-0.60(-6.95%)
Mar 13, 2009
8.727
8.785
8.220
8.588
0
-0.06(-0.73%)
Mar 12, 2009
7.826
8.723
7.758
8.651
491,754
+0.80(+10.17%)
Mar 11, 2009
8.122
8.283
7.763
7.853
430,246
-0.23(-2.83%)
Mar 10, 2009
7.673
8.135
7.606
8.081
544,176
+0.61(+8.10%)
Mar 09, 2009
7.346
7.610
7.341
7.476
427,098
-0.03(-0.42%)
Mar 06, 2009
7.202
7.534
7.139
7.507
0
+0.26(+3.65%)
Mar 05, 2009
7.359
7.364
7.059
7.243
345,416
-0.20(-2.71%)
Mar 04, 2009
7.395
7.601
7.202
7.444
413,277
-0.14(-1.83%)
Mar 02, 2009
7.530
7.875
7.337
7.583
648,820
-0.07(-0.88%)
Feb 27, 2009
7.637
7.839
7.588
7.651
0
-0.09(-1.16%)
Feb 26, 2009
8.077
8.077
7.606
7.740
556,772
-0.16(-2.04%)
Feb 25, 2009
8.261
8.270
7.660
7.902
506,304
-0.29(-3.56%)
Feb 24, 2009
7.933
8.283
7.839
8.193
527,628
+0.42(+5.36%)
Feb 23, 2009
8.332
8.359
7.718
7.776
374,275
-0.50(-6.02%)
Feb 20, 2009
7.557
8.359
7.557
8.274
0
+0.44(+5.67%)
Feb 19, 2009
8.323
8.323
7.754
7.830
331,580
-0.26(-3.27%)
Feb 18, 2009
8.216
8.377
8.032
8.095
399,024
-0.07(-0.82%)
Feb 17, 2009
8.314
8.485
8.140
8.162
337,810
-0.45(-5.21%)
Feb 13, 2009
8.906
9.072
8.548
8.610
0
-0.36(-4.00%)
Feb 12, 2009
9.176
9.176
8.597
8.969
2,073,503
-0.42(-4.49%)
Feb 11, 2009
9.597
9.633
9.090
9.391
517,121
-0.16(-1.69%)
Feb 10, 2009
10.30
10.36
9.463
9.552
447,235
-0.79(-7.67%)
Feb 09, 2009
10.05
10.35
9.871
10.35
330,837
+0.24(+2.40%)
Feb 06, 2009
9.489
10.13
9.431
10.10
313,291
+0.59(+6.22%)
Feb 05, 2009
9.646
9.839
9.373
9.512
676,172
-0.19(-1.94%)
Feb 04, 2009
9.821
10.05
9.700
9.700
334,512
-0.12(-1.23%)
Feb 03, 2009
9.776
9.942
9.642
9.821
335,919
+0.07(+0.74%)
Feb 02, 2009
9.108
9.799
9.108
9.750
384,414
+0.47(+5.07%)
Jan 30, 2009
9.422
9.651
9.189
9.279
0
-0.10(-1.05%)
Jan 29, 2009
10.05
10.05
9.328
9.377
407,181
-0.69(-6.82%)
Jan 28, 2009
9.745
10.10
9.566
10.06
383,611
+0.55(+5.80%)
Jan 27, 2009
9.368
9.597
9.207
9.512
335,730
+0.15(+1.63%)
Jan 26, 2009
9.359
9.759
9.170
9.359
246,870
+0.04(+0.43%)
Jan 23, 2009
8.772
9.395
8.772
9.319
461,134
+0.16(+1.76%)
Jan 22, 2009
8.951
9.507
8.633
9.158
908,421
+0.01(+0.10%)
Jan 21, 2009
8.507
9.169
8.368
9.149
821,437
+0.75(+8.97%)
Jan 20, 2009
8.830
8.902
8.337
8.395
747,288
-0.46(-5.22%)
Jan 16, 2009
8.445
8.871
8.288
8.857
0
+0.53(+6.41%)
Jan 15, 2009
8.045
8.453
7.592
8.323
775,667
+0.29(+3.63%)
Jan 14, 2009
7.956
8.198
7.888
8.032
709,784
-0.15(-1.81%)
Jan 13, 2009
7.897
8.207
7.803
8.180
630,266
+0.35(+4.53%)
Jan 12, 2009
8.117
8.149
7.646
7.826
512,157
-0.29(-3.59%)
Jan 09, 2009
8.404
8.427
8.077
8.117
664,081
-0.33(-3.88%)
Jan 08, 2009
8.601
8.637
8.274
8.445
545,260
-0.20(-2.33%)
Jan 07, 2009
8.705
8.987
8.485
8.646
373,378
-0.26(-2.92%)
Jan 06, 2009
8.803
9.072
8.803
8.906
525,731
+0.17(+1.95%)
Jan 05, 2009
8.893
9.023
8.633
8.736
504,213
-0.11(-1.27%)
Jan 02, 2009
9.149
9.171
8.776
8.848
0
-0.25(-2.71%)
Jan 01, 2009
8.718
9.256
8.673
9.095
0
+0.00(+0.00%)
Dec 31, 2008
8.718
9.256
8.673
9.095
316,283
+0.38(+4.32%)
Dec 30, 2008
8.202
8.741
8.202
8.718
346,264
+0.50(+6.11%)
Dec 29, 2008
8.462
8.570
8.068
8.216
325,604
-0.35(-4.13%)
Dec 26, 2008
8.534
8.642
8.373
8.570
0
+0.10(+1.16%)
Dec 24, 2008
8.153
8.525
8.153
8.471
98,140
+0.19(+2.33%)
Dec 23, 2008
8.310
8.494
8.216
8.279
245,249
-0.06(-0.75%)
Dec 22, 2008
8.440
8.579
7.826
8.341
271,990
-0.19(-2.21%)
Dec 19, 2008
8.341
8.709
8.283
8.530
670,559
+0.30(+3.71%)
Dec 18, 2008
8.745
8.808
8.122
8.225
406,670
-0.34(-3.93%)
Dec 17, 2008
8.404
8.992
8.234
8.561
426,699
-0.04(-0.52%)
Dec 16, 2008
8.005
8.624
7.915
8.606
485,147
+0.79(+10.16%)
Dec 15, 2008
8.135
8.135
7.494
7.812
463,652
-0.24(-2.95%)
Dec 12, 2008
7.225
8.050
7.113
8.050
0
+0.61(+8.13%)
Dec 11, 2008
8.332
8.386
7.301
7.444
465,658
-0.90(-10.75%)
Dec 10, 2008
8.068
8.507
8.059
8.341
476,480
+0.33(+4.14%)
Dec 09, 2008
8.010
8.476
7.862
8.010
749,268
-0.06(-0.78%)
Dec 08, 2008
7.951
8.158
7.853
8.072
1,090,190
+0.24(+3.03%)
Dec 05, 2008
7.525
7.848
7.431
7.835
0
+0.12(+1.51%)
Dec 04, 2008
7.987
8.445
7.543
7.718
349,069
-0.43(-5.28%)
Dec 03, 2008
7.678
8.229
7.386
8.149
431,183
+0.35(+4.55%)
Dec 02, 2008
7.503
7.856
7.346
7.794
1,017,889
+0.51(+7.02%)
Dec 01, 2008
8.498
8.498
7.180
7.283
466,069
-1.45(-16.63%)
Nov 28, 2008
8.880
8.880
8.485
8.736
144,598
-0.13(-1.42%)
Nov 26, 2008
8.247
8.871
8.010
8.862
447,113
+0.55(+6.64%)
Nov 25, 2008
8.045
8.346
7.696
8.310
507,832
+0.32(+4.04%)
Nov 24, 2008
7.525
8.032
7.059
7.987
457,477
+0.72(+9.94%)
Nov 21, 2008
6.974
7.270
6.592
7.265
1,005,203
+0.53(+7.86%)
Nov 20, 2008
6.705
7.758
6.592
6.736
947,578
-0.06(-0.86%)
Nov 19, 2008
7.844
7.844
6.790
6.794
589,959
-1.09(-13.82%)
Nov 18, 2008
8.301
8.386
7.440
7.884
572,426
-0.46(-5.48%)
Nov 17, 2008
8.471
8.812
8.319
8.341
419,978
-0.20(-2.31%)
Nov 14, 2008
9.413
9.413
8.476
8.539
0
-0.91(-9.63%)
Nov 13, 2008
8.736
9.463
8.265
9.449
664,151
+0.84(+9.80%)
Nov 12, 2008
8.785
9.297
8.566
8.606
329,375
-0.38(-4.24%)
Nov 11, 2008
8.803
9.530
8.548
8.987
363,436
-0.01(-0.10%)
Nov 10, 2008
9.929
9.929
8.902
8.996
353,785
-0.75(-7.73%)
Nov 07, 2008
9.364
9.799
9.310
9.750
445,623
+0.29(+3.03%)
Nov 06, 2008
9.741
9.902
9.409
9.463
545,369
-0.29(-2.94%)
Nov 05, 2008
10.40
10.44
9.718
9.750
710,201
-0.72(-6.90%)
Nov 04, 2008
11.08
11.16
10.16
10.47
584,017
-0.45(-4.11%)
Nov 03, 2008
10.75
11.04
10.55
10.92
281,890
+0.08(+0.74%)
Oct 31, 2008
10.18
10.85
9.992
10.84
0
+0.55(+5.36%)
Oct 30, 2008
9.907
10.32
9.480
10.29
361,545
+0.70(+7.35%)
Oct 29, 2008
9.992
10.15
9.539
9.584
607,033
-0.46(-4.56%)
Oct 28, 2008
9.059
10.09
8.624
10.04
431,939
+1.29(+14.76%)
Oct 27, 2008
8.942
9.593
8.714
8.749
504,362
-0.30(-3.32%)
Oct 24, 2008
8.700
9.323
8.628
9.050
574,118
-0.52(-5.48%)
Oct 23, 2008
9.884
9.969
8.808
9.575
536,980
-0.25(-2.56%)
Oct 22, 2008
10.05
10.28
9.552
9.826
281,763
-0.29(-2.84%)
Oct 21, 2008
10.10
10.49
10.05
10.11
435,707
-0.18(-1.79%)
Oct 20, 2008
10.36
10.37
9.915
10.30
375,871
+0.04(+0.44%)
Oct 17, 2008
9.821
10.77
9.767
10.25
0
-0.05(-0.48%)
Oct 16, 2008
9.960
11.17
9.646
10.30
969,339
+0.22(+2.18%)
Oct 15, 2008
10.92
11.17
10.08
10.08
480,199
-1.17(-10.40%)
Oct 14, 2008
11.79
11.98
10.43
11.25
521,414
-0.44(-3.72%)
Oct 13, 2008
11.85
11.96
10.91
11.69
331,121
+0.61(+5.46%)
Oct 10, 2008
9.346
11.08
8.476
11.08
0
+1.02(+10.17%)
Oct 09, 2008
11.07
11.40
10.06
10.06
555,577
-1.01(-9.12%)
Oct 08, 2008
10.87
11.84
10.54
11.07
578,863
-0.15(-1.32%)
Oct 07, 2008
11.83
12.50
11.15
11.22
606,384
-0.53(-4.54%)
Oct 06, 2008
11.31
11.86
11.25
11.75
435,654
-0.04(-0.38%)
Oct 03, 2008
12.51
12.98
11.75
11.79
0
-0.43(-3.49%)
Oct 02, 2008
12.73
13.00
12.22
12.22
144,882
-0.58(-4.55%)
Oct 01, 2008
12.94
12.95
12.64
12.80
288,270
-0.35(-2.63%)
Sep 30, 2008
12.78
13.40
12.35
13.15
406,478
+0.75(+6.04%)
Sep 29, 2008
12.50
12.81
12.18
12.40
236,950
-0.45(-3.52%)
Sep 26, 2008
12.68
13.48
12.22
12.85
0
+0.09(+0.67%)
Sep 25, 2008
12.53
12.92
12.34
12.77
269,091
+0.42(+3.41%)
Sep 24, 2008
12.67
12.67
12.31
12.35
273,744
-0.32(-2.51%)
Sep 23, 2008
12.78
13.10
12.53
12.66
267,762
-0.17(-1.29%)
Sep 22, 2008
13.86
13.86
12.82
12.83
479,053
-1.14(-8.18%)
Sep 19, 2008
12.88
13.98
12.55
13.97
0
+1.42(+11.33%)
Sep 18, 2008
11.95
12.60
11.70
12.55
464,524
+0.60(+4.99%)
Sep 17, 2008
12.86
12.86
11.70
11.96
660,037
-1.03(-7.94%)
Sep 16, 2008
12.36
13.07
12.36
12.99
611,602
+0.34(+2.69%)
Sep 15, 2008
12.79
13.28
12.63
12.65
499,889
-0.48(-3.66%)
Sep 12, 2008
12.72
13.31
12.72
13.13
0
+0.22(+1.74%)
Sep 11, 2008
12.87
12.96
12.65
12.90
381,988
-0.15(-1.17%)
Sep 10, 2008
12.74
13.15
12.66
13.05
439,922
+0.48(+3.78%)
Sep 09, 2008
12.77
13.01
12.58
12.58
653,766
-0.20(-1.54%)
Sep 08, 2008
12.81
12.81
12.47
12.78
546,633
+0.40(+3.26%)
Sep 05, 2008
12.16
12.53
12.14
12.37
0
+0.07(+0.58%)
Sep 04, 2008
12.40
12.52
12.30
12.30
428,119
-0.22(-1.72%)
Sep 03, 2008
12.23
12.56
12.18
12.52
427,820
+0.26(+2.09%)
Sep 02, 2008
12.31
12.49
11.99
12.26
255,014
+0.21(+1.75%)
Aug 29, 2008
12.20
12.21
11.99
12.05
0
-0.19(-1.57%)
Aug 28, 2008
12.11
12.24
11.99
12.24
498,872
+0.13(+1.04%)
Aug 27, 2008
11.99
12.19
11.90
12.12
513,794
+0.10(+0.86%)
Aug 26, 2008
11.93
12.08
11.88
12.01
567,922
+0.09(+0.75%)
Aug 25, 2008
12.05
12.05
11.86
11.92
642,124
-0.17(-1.45%)
Aug 22, 2008
12.20
12.27
11.99
12.10
0
+0.00(+0.00%)
Aug 21, 2008
11.92
12.18
11.88
12.10
498,489
+0.01(+0.11%)
Aug 20, 2008
12.37
12.37
11.89
12.09
535,486
-0.29(-2.36%)
Aug 19, 2008
12.89
13.05
12.31
12.38
596,959
-0.75(-5.71%)
Aug 18, 2008
13.27
13.32
12.95
13.13
155,259
-0.06(-0.44%)
Aug 15, 2008
13.27
13.39
12.91
13.18
0
-0.09(-0.64%)
Aug 14, 2008
13.16
13.39
13.14
13.27
432,432
-0.04(-0.27%)
Aug 13, 2008
13.32
13.37
13.19
13.31
257,859
-0.01(-0.10%)
Aug 12, 2008
13.22
13.40
13.02
13.32
524,145
+0.07(+0.54%)
Aug 11, 2008
12.94
13.25
12.76
13.25
522,165
+0.31(+2.43%)
Aug 08, 2008
12.04
13.05
12.00
12.93
548,723
+0.85(+7.05%)
Aug 07, 2008
12.44
12.45
11.80
12.08
751,726
-0.44(-3.51%)
Aug 06, 2008
13.26
13.26
12.49
12.52
458,066
-0.83(-6.18%)
Aug 05, 2008
13.41
13.41
12.93
13.35
663,569
+0.04(+0.34%)
Aug 04, 2008
13.42
13.42
13.19
13.30
578,215
-0.12(-0.90%)
Aug 01, 2008
13.11
13.45
12.98
13.42
268,386
+0.31(+2.39%)
Jul 31, 2008
12.87
13.13
12.75
13.11
306,436
+0.12(+0.93%)
Jul 30, 2008
12.97
13.05
12.65
12.99
272,647
+0.05(+0.38%)
Jul 29, 2008
12.94
12.94
12.62
12.94
289,958
+0.33(+2.63%)
Jul 28, 2008
12.80
12.90
12.51
12.61
231,281
-0.28(-2.16%)
Jul 25, 2008
12.56
12.92
12.44
12.88
179,212
+0.44(+3.53%)
Jul 24, 2008
12.97
12.97
12.44
12.44
285,476
-0.50(-3.85%)
Jul 23, 2008
13.05
13.11
12.62
12.94
342,288
-0.15(-1.16%)
Jul 22, 2008
12.41
13.11
12.31
13.10
265,971
+0.58(+4.62%)
Jul 21, 2008
12.50
12.56
12.32
12.52
172,418
+0.02(+0.18%)
Jul 18, 2008
12.58
12.60
12.33
12.49
248,291
+0.03(+0.22%)
Jul 17, 2008
12.23
12.47
12.05
12.47
285,411
+0.24(+1.98%)
Jul 16, 2008
11.79
12.25
11.65
12.23
321,900
+0.50(+4.24%)
Jul 15, 2008
11.81
12.15
11.68
11.73
463,959
-0.17(-1.47%)
Jul 14, 2008
12.19
12.22
11.74
11.90
302,465
-0.15(-1.23%)
Jul 11, 2008
11.44
12.18
11.44
12.05
322,406
+0.31(+2.68%)
Jul 10, 2008
11.25
11.83
11.25
11.74
264,780
+0.45(+3.97%)
Jul 09, 2008
11.99
11.99
11.28
11.29
318,542
-0.70(-5.84%)
Jul 08, 2008
11.11
12.00
11.09
11.99
461,455
+0.80(+7.18%)
Jul 07, 2008
11.49
11.49
11.02
11.18
301,337
-0.23(-2.00%)
Jul 04, 2008
11.49
11.49
11.22
11.41
163,195
+0.00(+0.00%)
Jul 03, 2008
11.49
11.49
11.22
11.41
163,195
-0.01(-0.12%)
Jul 02, 2008
11.68
11.70
11.22
11.43
321,111
-0.26(-2.23%)
Jul 01, 2008
11.40
11.69
11.23
11.69
430,382
+0.22(+1.96%)
Jun 30, 2008
11.69
11.76
11.45
11.46
299,414
-0.25(-2.14%)
Jun 27, 2008
11.94
11.94
11.68
11.71
828,736
-0.18(-1.55%)
Jun 26, 2008
12.04
12.19
11.87
11.90
386,187
-0.25(-2.03%)
Jun 25, 2008
12.06
12.46
12.04
12.14
520,863
+0.05(+0.41%)
Jun 24, 2008
12.07
12.34
11.96
12.10
366,829
-0.04(-0.33%)
Jun 23, 2008
12.22
12.31
12.13
12.14
308,314
-0.05(-0.44%)
Jun 20, 2008
12.22
12.32
12.09
12.19
495,509
-0.09(-0.73%)
Jun 19, 2008
12.08
12.31
12.05
12.28
304,057
+0.12(+0.96%)
Jun 18, 2008
12.16
12.26
12.07
12.16
551,071
-0.06(-0.51%)
Jun 17, 2008
12.41
12.42
12.11
12.23
313,538
-0.17(-1.41%)
Jun 16, 2008
12.09
12.40
11.96
12.40
495,494
+0.31(+2.60%)
Jun 13, 2008
12.12
12.16
11.92
12.09
187,396
+0.04(+0.37%)
Jun 12, 2008
11.83
12.24
11.83
12.04
354,436
+0.30(+2.60%)
Jun 11, 2008
11.95
11.95
11.73
11.74
160,528
-0.18(-1.54%)
Jun 10, 2008
11.94
12.00
11.79
11.92
344,694
-0.09(-0.71%)
Jun 09, 2008
12.32
12.35
11.97
12.01
168,667
-0.26(-2.16%)
Jun 06, 2008
12.55
12.56
12.26
12.27
318,919
-0.38(-2.98%)
Jun 05, 2008
12.62
12.69
12.45
12.65
271,662
+0.09(+0.71%)
Jun 04, 2008
12.41
12.58
12.35
12.56
540,031
+0.12(+0.94%)
Jun 03, 2008
12.55
12.55
12.32
12.44
616,347
-0.08(-0.64%)
Jun 02, 2008
12.49
12.60
12.36
12.52
735,198
+0.05(+0.43%)
May 30, 2008
12.29
12.47
12.10
12.47
595,926
+0.18(+1.46%)
May 29, 2008
11.72
12.31
11.70
12.29
727,922
+0.63(+5.38%)
May 28, 2008
11.99
12.02
11.65
11.66
438,746
-0.30(-2.55%)
May 27, 2008
12.00
12.07
11.88
11.96
307,357
+0.01(+0.07%)
May 26, 2008
12.02
12.06
11.87
11.96
0
+0.00(+0.00%)
May 23, 2008
12.02
12.06
11.87
11.96
203,948
-0.09(-0.71%)
May 22, 2008
11.91
12.05
11.87
12.04
487,444
+0.11(+0.90%)
May 21, 2008
11.81
12.01
11.70
11.93
418,729
+0.17(+1.45%)
May 20, 2008
11.79
11.85
11.64
11.76
242,522
-0.13(-1.06%)
May 19, 2008
11.88
11.94
11.66
11.89
342,787
+0.05(+0.45%)
May 16, 2008
12.04
12.10
11.66
11.83
305,199
-0.19(-1.57%)
May 15, 2008
12.18
12.18
11.89
12.02
317,240
-0.19(-1.54%)
May 14, 2008
12.10
12.22
12.10
12.21
462,691
+0.11(+0.89%)
May 13, 2008
11.93
12.11
11.89
12.10
196,217
+0.18(+1.54%)
May 12, 2008
11.76
11.92
11.70
11.92
421,815
+0.20(+1.68%)
May 09, 2008
11.62
11.76
11.58
11.72
167,410
+0.07(+0.62%)
May 08, 2008
11.53
11.72
11.51
11.65
285,634
+0.10(+0.85%)
May 07, 2008
12.00
12.00
11.44
11.55
290,056
-0.39(-3.30%)
May 06, 2008
12.06
12.16
11.84
11.95
330,641
-0.16(-1.33%)
May 05, 2008
12.27
12.30
11.83
12.11
433,578
-0.27(-2.17%)
May 02, 2008
12.49
12.49
12.19
12.38
583,426
+0.00(+0.04%)
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.