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
Exelixis Inc
(NQ:
EXEL
)
20.57
+0.16 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2010
5.870
5.900
5.710
5.800
1,052,692
-0.10(-1.69%)
Apr 29, 2010
5.880
5.900
5.760
5.900
1,065,369
+0.04(+0.68%)
Apr 28, 2010
5.700
5.880
5.650
5.860
1,206,049
+0.18(+3.17%)
Apr 27, 2010
5.770
5.861
5.620
5.680
1,136,456
-0.13(-2.24%)
Apr 26, 2010
5.900
5.980
5.810
5.810
610,118
-0.08(-1.36%)
Apr 23, 2010
5.930
6.020
5.840
5.890
936,978
-0.01(-0.17%)
Apr 22, 2010
6.060
6.210
5.867
5.900
2,234,209
-0.13(-2.16%)
Apr 21, 2010
6.160
6.200
5.970
6.030
1,136,801
-0.11(-1.79%)
Apr 20, 2010
5.910
6.150
5.850
6.140
1,739,126
+0.25(+4.24%)
Apr 19, 2010
6.000
6.060
5.860
5.890
1,369,589
-0.14(-2.32%)
Apr 16, 2010
6.280
6.280
5.960
6.030
1,690,821
-0.25(-3.98%)
Apr 15, 2010
6.340
6.400
6.200
6.280
1,027,809
-0.06(-0.95%)
Apr 14, 2010
6.320
6.371
6.210
6.340
691,357
+0.08(+1.28%)
Apr 13, 2010
6.320
6.330
6.250
6.260
807,407
-0.05(-0.79%)
Apr 12, 2010
6.350
6.400
6.280
6.310
823,782
-0.01(-0.16%)
Apr 09, 2010
6.480
6.500
6.270
6.320
675,432
-0.16(-2.47%)
Apr 08, 2010
6.540
6.550
6.270
6.480
1,040,923
-0.07(-1.07%)
Apr 07, 2010
6.670
6.680
6.500
6.550
775,717
-0.11(-1.65%)
Apr 06, 2010
6.710
6.710
6.540
6.660
1,168,464
+0.11(+1.68%)
Apr 05, 2010
6.990
7.000
6.500
6.550
1,729,185
-0.11(-1.65%)
Apr 01, 2010
6.100
6.660
6.660
6.660
3,862,100
+0.59(+9.72%)
Mar 31, 2010
5.980
6.210
5.950
6.070
1,144,537
+0.06(+1.00%)
Mar 30, 2010
6.020
6.190
6.000
6.010
808,563
-0.01(-0.17%)
Mar 29, 2010
6.010
6.100
5.960
6.020
620,422
+0.01(+0.17%)
Mar 26, 2010
6.050
6.200
5.960
6.010
670,869
-0.03(-0.50%)
Mar 25, 2010
6.110
6.260
6.040
6.040
626,955
-0.04(-0.66%)
Mar 24, 2010
6.150
6.230
6.010
6.080
795,525
-0.09(-1.46%)
Mar 23, 2010
5.840
6.180
5.820
6.170
1,029,142
+0.35(+6.01%)
Mar 22, 2010
5.810
6.070
5.769
5.820
1,538,537
-0.02(-0.34%)
Mar 19, 2010
6.250
6.300
5.820
5.840
6,994,046
-0.36(-5.81%)
Mar 18, 2010
6.290
6.340
6.170
6.200
839,444
-0.09(-1.43%)
Mar 17, 2010
6.300
6.350
6.260
6.290
601,353
-0.02(-0.32%)
Mar 16, 2010
6.340
6.540
6.270
6.310
859,223
+0.04(+0.64%)
Mar 15, 2010
6.250
6.510
6.220
6.270
786,774
-0.19(-2.94%)
Mar 12, 2010
6.150
6.620
6.150
6.460
1,886,116
+0.34(+5.56%)
Mar 11, 2010
6.190
6.385
6.120
6.120
2,426,593
-0.06(-0.97%)
Mar 10, 2010
6.290
6.410
6.130
6.180
1,965,033
-0.13(-2.06%)
Mar 09, 2010
6.820
6.860
6.220
6.310
2,059,094
-0.50(-7.34%)
Mar 08, 2010
6.960
6.980
6.710
6.810
1,110,220
-0.15(-2.16%)
Mar 05, 2010
6.850
6.980
6.800
6.960
584,077
+0.14(+2.05%)
Mar 04, 2010
6.790
6.880
6.750
6.820
264,953
+0.03(+0.44%)
Mar 03, 2010
6.800
6.900
6.725
6.790
444,263
+0.03(+0.44%)
Mar 02, 2010
6.830
6.895
6.710
6.760
1,169,929
-0.09(-1.31%)
Mar 01, 2010
6.520
6.860
6.520
6.850
780,971
+0.38(+5.87%)
Feb 26, 2010
6.380
6.500
6.320
6.470
519,963
+0.11(+1.73%)
Feb 25, 2010
6.420
6.450
6.280
6.360
650,049
-0.17(-2.60%)
Feb 24, 2010
6.530
6.660
6.480
6.530
417,244
+0.00(+0.00%)
Feb 23, 2010
6.660
6.660
6.440
6.530
478,752
-0.14(-2.10%)
Feb 22, 2010
6.750
6.770
6.520
6.670
342,648
-0.08(-1.19%)
Feb 19, 2010
6.710
6.810
6.570
6.750
459,372
+0.04(+0.60%)
Feb 18, 2010
6.700
6.740
6.610
6.710
412,563
+0.01(+0.15%)
Feb 17, 2010
6.660
6.815
6.570
6.700
549,262
+0.08(+1.21%)
Feb 16, 2010
6.580
6.630
6.350
6.620
591,336
+0.07(+1.07%)
Feb 12, 2010
6.490
6.550
6.550
6.550
530,800
-0.02(-0.30%)
Feb 11, 2010
6.260
6.580
6.150
6.570
643,780
+0.27(+4.29%)
Feb 10, 2010
6.380
6.430
6.280
6.300
338,165
-0.12(-1.87%)
Feb 09, 2010
6.190
6.430
6.120
6.420
743,335
+0.32(+5.25%)
Feb 08, 2010
6.200
6.231
6.090
6.100
383,264
-0.12(-1.93%)
Feb 05, 2010
6.150
6.260
6.010
6.220
648,874
+0.03(+0.48%)
Feb 04, 2010
6.650
6.660
6.160
6.190
811,156
-0.49(-7.34%)
Feb 03, 2010
6.620
6.760
6.510
6.680
545,275
+0.01(+0.15%)
Feb 02, 2010
6.570
6.710
6.450
6.670
556,397
+0.09(+1.37%)
Feb 01, 2010
6.650
6.680
6.440
6.580
540,881
-0.05(-0.75%)
Jan 29, 2010
6.600
6.800
6.500
6.630
1,033,457
+0.07(+1.07%)
Jan 28, 2010
7.000
7.090
6.520
6.560
745,017
-0.41(-5.88%)
Jan 27, 2010
6.660
6.970
6.640
6.970
873,977
+0.28(+4.19%)
Jan 26, 2010
6.370
6.850
6.370
6.690
985,740
+0.33(+5.19%)
Jan 25, 2010
6.440
6.500
6.340
6.360
840,223
-0.02(-0.31%)
Jan 22, 2010
6.510
6.620
6.350
6.380
550,009
-0.13(-2.00%)
Jan 21, 2010
6.830
6.880
6.510
6.510
622,510
-0.29(-4.26%)
Jan 20, 2010
7.020
7.048
6.750
6.800
774,175
-0.30(-4.23%)
Jan 19, 2010
6.780
7.115
6.780
7.100
808,826
+0.32(+4.72%)
Jan 15, 2010
7.180
6.780
6.780
6.780
1,050,300
-0.36(-5.04%)
Jan 14, 2010
7.140
7.210
7.100
7.140
361,577
-0.02(-0.28%)
Jan 13, 2010
7.120
7.230
7.050
7.160
466,489
+0.09(+1.27%)
Jan 12, 2010
7.120
7.280
7.010
7.070
797,073
-0.09(-1.26%)
Jan 11, 2010
7.350
7.400
7.130
7.160
474,053
-0.15(-2.05%)
Jan 08, 2010
7.220
7.320
7.000
7.310
1,619,759
-0.02(-0.27%)
Jan 07, 2010
7.380
7.440
7.320
7.330
663,037
-0.03(-0.41%)
Jan 06, 2010
7.390
7.460
7.350
7.360
628,814
-0.02(-0.27%)
Jan 05, 2010
7.470
7.530
7.370
7.380
711,737
-0.12(-1.60%)
Jan 04, 2010
7.480
7.532
7.410
7.500
568,862
+0.13(+1.76%)
Dec 31, 2009
7.540
7.370
7.370
7.370
880,300
-0.20(-2.64%)
Dec 30, 2009
7.760
7.760
7.530
7.570
893,706
-0.20(-2.57%)
Dec 29, 2009
7.300
7.880
7.300
7.770
553,781
-0.11(-1.40%)
Dec 28, 2009
8.000
8.000
7.820
7.880
536,314
-0.12(-1.50%)
Dec 24, 2009
7.900
8.000
7.810
8.000
281,945
+0.13(+1.65%)
Dec 23, 2009
7.860
7.890
7.720
7.870
810,424
+0.03(+0.38%)
Dec 22, 2009
7.590
7.860
7.520
7.840
1,114,289
+0.30(+3.98%)
Dec 21, 2009
7.190
7.600
7.150
7.540
1,164,201
+0.37(+5.16%)
Dec 18, 2009
7.430
7.440
7.090
7.170
6,112,959
-0.17(-2.32%)
Dec 17, 2009
7.580
7.580
7.250
7.340
1,891,771
-0.26(-3.42%)
Dec 16, 2009
7.560
7.860
7.500
7.600
1,263,412
+0.09(+1.20%)
Dec 15, 2009
7.400
7.770
7.400
7.510
801,605
-0.22(-2.85%)
Dec 14, 2009
7.570
7.760
7.510
7.730
710,682
+0.08(+1.05%)
Dec 11, 2009
7.270
7.870
7.200
7.650
1,856,255
+0.44(+6.10%)
Dec 10, 2009
7.190
7.292
7.100
7.210
591,905
+0.03(+0.42%)
Dec 09, 2009
7.150
7.270
7.030
7.180
680,425
+0.06(+0.84%)
Dec 08, 2009
6.820
7.160
6.730
7.120
1,126,872
+0.23(+3.34%)
Dec 07, 2009
6.890
7.000
6.800
6.890
465,784
-0.02(-0.29%)
Dec 04, 2009
7.000
7.090
6.830
6.910
890,886
+0.02(+0.29%)
Dec 03, 2009
7.000
7.120
6.880
6.890
645,623
-0.11(-1.57%)
Dec 02, 2009
6.960
7.010
6.900
7.000
594,724
+0.06(+0.86%)
Dec 01, 2009
6.910
6.960
6.820
6.940
992,019
+0.10(+1.46%)
Nov 30, 2009
6.630
6.850
6.540
6.840
884,321
+0.20(+3.01%)
Nov 27, 2009
6.610
6.860
6.610
6.640
331,818
-0.20(-2.92%)
Nov 25, 2009
6.860
6.910
6.820
6.840
358,009
-0.01(-0.15%)
Nov 24, 2009
6.840
6.855
6.600
6.850
467,333
+0.04(+0.59%)
Nov 23, 2009
6.780
6.920
6.700
6.810
737,827
+0.10(+1.49%)
Nov 20, 2009
6.560
6.720
6.450
6.710
1,137,820
+0.08(+1.21%)
Nov 19, 2009
6.870
6.870
6.500
6.630
1,467,553
-0.27(-3.91%)
Nov 18, 2009
7.100
7.220
6.730
6.900
2,351,468
-0.79(-10.27%)
Nov 17, 2009
7.490
7.780
7.400
7.690
993,388
+0.20(+2.67%)
Nov 16, 2009
7.290
8.000
7.160
7.490
1,630,484
+0.28(+3.88%)
Nov 13, 2009
7.190
7.210
7.120
7.210
670,355
+0.01(+0.14%)
Nov 12, 2009
7.200
7.230
7.150
7.200
1,098,785
+0.01(+0.14%)
Nov 11, 2009
7.250
7.250
7.140
7.190
1,026,690
+0.03(+0.42%)
Nov 10, 2009
7.080
7.240
6.960
7.160
1,279,693
+0.11(+1.56%)
Nov 09, 2009
7.030
7.250
7.010
7.050
1,681,730
+0.25(+3.68%)
Nov 06, 2009
6.610
6.810
6.550
6.800
815,866
+0.09(+1.34%)
Nov 05, 2009
6.590
6.738
6.460
6.710
1,739,934
+0.22(+3.39%)
Nov 04, 2009
6.850
6.900
6.470
6.490
2,357,019
-0.30(-4.42%)
Nov 03, 2009
6.290
6.790
6.280
6.790
1,648,524
+0.44(+6.93%)
Nov 02, 2009
6.090
6.440
5.990
6.350
1,499,854
+0.27(+4.44%)
Oct 30, 2009
5.710
6.350
5.650
6.080
2,247,781
+0.37(+6.48%)
Oct 29, 2009
5.300
5.710
5.300
5.710
1,272,655
+0.38(+7.13%)
Oct 28, 2009
5.740
5.740
5.310
5.330
797,322
-0.44(-7.63%)
Oct 27, 2009
5.830
5.890
5.690
5.770
580,572
-0.02(-0.35%)
Oct 26, 2009
5.860
6.050
5.680
5.790
596,581
-0.05(-0.86%)
Oct 23, 2009
5.870
6.090
5.810
5.840
374,051
-0.16(-2.67%)
Oct 22, 2009
5.940
6.090
5.810
6.000
471,492
+0.04(+0.67%)
Oct 21, 2009
6.050
6.270
5.930
5.960
542,678
-0.13(-2.13%)
Oct 20, 2009
6.140
6.440
6.040
6.090
564,141
-0.34(-5.29%)
Oct 19, 2009
6.280
6.500
6.250
6.430
867,344
+0.18(+2.88%)
Oct 16, 2009
6.260
6.300
6.110
6.250
632,664
-0.05(-0.79%)
Oct 15, 2009
6.240
6.390
6.220
6.300
443,579
-0.01(-0.16%)
Oct 14, 2009
6.310
6.380
6.179
6.310
452,921
+0.09(+1.45%)
Oct 13, 2009
6.330
6.420
6.060
6.220
475,304
-0.14(-2.20%)
Oct 12, 2009
6.441
6.480
6.330
6.360
396,772
-0.14(-2.15%)
Oct 09, 2009
6.430
6.500
6.370
6.500
375,068
+0.09(+1.40%)
Oct 08, 2009
6.480
6.560
6.390
6.410
633,295
-0.05(-0.77%)
Oct 07, 2009
6.350
6.490
6.350
6.460
700,131
+0.09(+1.41%)
Oct 06, 2009
6.210
6.380
6.070
6.370
950,971
+0.24(+3.92%)
Oct 05, 2009
6.010
6.150
5.960
6.130
415,720
+0.14(+2.34%)
Oct 02, 2009
5.920
6.140
5.900
5.990
536,003
+0.02(+0.34%)
Oct 01, 2009
6.330
6.330
5.970
5.970
1,160,834
-0.41(-6.43%)
Sep 30, 2009
6.510
6.540
6.170
6.380
799,965
-0.11(-1.69%)
Sep 29, 2009
6.490
6.650
6.470
6.490
424,899
-0.01(-0.15%)
Sep 28, 2009
6.540
6.670
6.311
6.500
566,224
+0.02(+0.31%)
Sep 25, 2009
6.310
6.850
6.280
6.480
904,915
+0.17(+2.69%)
Sep 24, 2009
6.720
6.720
6.260
6.310
1,210,931
-0.40(-5.96%)
Sep 23, 2009
6.860
6.920
6.670
6.710
695,404
-0.14(-2.04%)
Sep 22, 2009
7.030
7.250
6.820
6.850
697,615
-0.14(-2.00%)
Sep 21, 2009
6.750
7.070
6.700
6.990
915,764
+0.18(+2.64%)
Sep 18, 2009
6.790
6.920
6.600
6.810
1,060,973
+0.05(+0.74%)
Sep 17, 2009
6.700
6.920
6.650
6.760
951,489
+0.07(+1.05%)
Sep 16, 2009
6.270
6.740
6.040
6.690
573,985
+0.08(+1.21%)
Sep 15, 2009
6.530
6.680
6.480
6.610
706,456
+0.08(+1.23%)
Sep 14, 2009
6.320
6.550
6.220
6.530
535,661
+0.15(+2.35%)
Sep 11, 2009
6.440
6.580
6.360
6.380
513,703
-0.06(-0.93%)
Sep 10, 2009
6.350
6.470
6.182
6.440
481,687
+0.06(+0.94%)
Sep 09, 2009
6.240
6.460
6.170
6.380
623,859
+0.11(+1.75%)
Sep 08, 2009
6.260
6.330
6.160
6.270
858,526
+0.02(+0.32%)
Sep 04, 2009
6.090
6.250
5.960
6.250
922,847
+0.14(+2.29%)
Sep 03, 2009
6.120
6.180
5.900
6.110
827,921
+0.00(+0.00%)
Sep 02, 2009
5.920
6.250
5.760
6.110
1,946,081
+0.15(+2.52%)
Sep 01, 2009
5.730
6.190
5.720
5.960
2,125,806
+0.24(+4.20%)
Aug 31, 2009
5.660
5.720
5.560
5.720
670,226
+0.01(+0.18%)
Aug 28, 2009
5.890
5.890
5.620
5.710
438,385
-0.12(-2.06%)
Aug 27, 2009
5.820
5.840
5.600
5.830
367,601
+0.05(+0.87%)
Aug 26, 2009
5.730
5.950
5.730
5.780
570,069
+0.05(+0.87%)
Aug 25, 2009
5.690
5.880
5.620
5.730
661,964
+0.06(+1.06%)
Aug 24, 2009
5.700
5.750
5.620
5.670
410,158
-0.02(-0.35%)
Aug 21, 2009
5.720
5.800
5.640
5.690
646,066
+0.03(+0.53%)
Aug 20, 2009
5.680
5.700
5.480
5.660
374,210
-0.05(-0.88%)
Aug 19, 2009
5.400
5.710
5.360
5.710
605,712
+0.22(+4.01%)
Aug 18, 2009
5.620
5.620
5.440
5.490
429,774
-0.11(-1.96%)
Aug 17, 2009
5.480
5.620
5.360
5.600
719,704
-0.01(-0.18%)
Aug 14, 2009
5.680
5.680
5.500
5.610
555,473
-0.09(-1.58%)
Aug 13, 2009
5.690
5.710
5.470
5.700
681,352
+0.08(+1.42%)
Aug 12, 2009
5.410
5.740
5.410
5.620
764,595
+0.23(+4.27%)
Aug 11, 2009
5.560
5.600
5.350
5.390
544,671
-0.22(-3.92%)
Aug 10, 2009
5.510
5.630
5.460
5.610
537,602
+0.04(+0.72%)
Aug 07, 2009
5.560
5.690
5.450
5.570
674,662
+0.12(+2.20%)
Aug 06, 2009
5.640
5.680
5.450
5.450
665,209
-0.18(-3.20%)
Aug 05, 2009
5.800
5.800
5.600
5.630
641,510
-0.18(-3.10%)
Aug 04, 2009
5.590
5.820
5.500
5.810
719,180
+0.16(+2.83%)
Aug 03, 2009
5.350
5.650
5.330
5.650
1,181,030
+0.30(+5.61%)
Jul 31, 2009
5.840
5.840
5.310
5.350
2,139,823
-0.55(-9.32%)
Jul 30, 2009
5.900
5.970
5.690
5.900
1,735,387
+0.08(+1.37%)
Jul 29, 2009
6.000
6.010
5.700
5.820
1,133,600
-0.05(-0.85%)
Jul 28, 2009
5.680
6.010
5.610
5.870
1,369,713
+0.13(+2.26%)
Jul 27, 2009
5.880
6.050
5.500
5.740
2,711,163
+0.00(+0.00%)
Jul 24, 2009
5.000
5.850
5.000
5.740
3,718,370
+0.70(+13.89%)
Jul 23, 2009
4.820
5.090
4.810
5.040
1,219,813
+0.23(+4.78%)
Jul 22, 2009
4.750
4.920
4.700
4.810
591,556
+0.05(+1.05%)
Jul 21, 2009
4.820
4.820
4.670
4.760
313,418
-0.05(-1.04%)
Jul 20, 2009
4.780
4.890
4.700
4.810
429,827
+0.05(+1.05%)
Jul 17, 2009
4.730
4.820
4.580
4.760
994,124
+0.04(+0.85%)
Jul 16, 2009
4.640
4.730
4.580
4.720
633,246
+0.07(+1.51%)
Jul 15, 2009
4.490
4.650
4.460
4.650
772,177
+0.16(+3.56%)
Jul 14, 2009
4.460
4.500
4.450
4.490
263,351
+0.04(+0.90%)
Jul 13, 2009
4.340
4.450
4.250
4.450
645,200
+0.03(+0.68%)
Jul 10, 2009
4.360
4.445
4.330
4.420
465,045
+0.02(+0.45%)
Jul 09, 2009
4.460
4.500
4.360
4.400
422,601
-0.01(-0.23%)
Jul 08, 2009
4.570
4.630
4.360
4.410
730,372
-0.11(-2.43%)
Jul 07, 2009
4.560
4.620
4.510
4.520
353,915
-0.05(-1.09%)
Jul 06, 2009
4.700
4.790
4.520
4.570
590,365
-0.15(-3.18%)
Jul 02, 2009
4.820
4.900
4.710
4.720
676,210
-0.18(-3.67%)
Jul 01, 2009
4.900
4.950
4.800
4.900
546,991
+0.03(+0.62%)
Jun 30, 2009
4.990
5.030
4.850
4.870
644,913
-0.10(-2.01%)
Jun 29, 2009
5.050
5.070
4.900
4.970
465,004
-0.08(-1.58%)
Jun 26, 2009
4.940
5.080
4.890
5.050
1,293,094
+0.06(+1.20%)
Jun 25, 2009
4.840
4.990
4.800
4.990
901,909
+0.13(+2.67%)
Jun 24, 2009
4.970
4.970
4.840
4.860
797,786
-0.01(-0.21%)
Jun 23, 2009
4.930
5.000
4.820
4.870
593,719
-0.09(-1.81%)
Jun 22, 2009
5.060
5.100
4.940
4.960
1,171,061
-0.13(-2.55%)
Jun 19, 2009
5.000
5.170
4.990
5.090
1,663,228
+0.17(+3.46%)
Jun 18, 2009
4.940
4.990
4.870
4.920
980,075
-0.01(-0.20%)
Jun 17, 2009
4.980
5.010
4.875
4.930
1,090,490
+0.05(+1.02%)
Jun 16, 2009
4.950
4.950
4.820
4.880
1,339,518
+0.02(+0.41%)
Jun 15, 2009
4.970
5.010
4.800
4.860
1,340,996
-0.10(-2.02%)
Jun 12, 2009
4.950
5.030
4.872
4.960
931,850
+0.03(+0.61%)
Jun 11, 2009
4.890
5.070
4.810
4.930
1,901,511
+0.22(+4.67%)
Jun 10, 2009
4.890
4.900
4.570
4.710
1,792,252
-0.15(-3.09%)
Jun 09, 2009
4.920
4.970
4.770
4.860
731,441
-0.04(-0.82%)
Jun 08, 2009
4.860
5.010
4.810
4.900
1,044,249
-0.08(-1.61%)
Jun 05, 2009
5.060
5.120
4.880
4.980
887,635
-0.05(-0.99%)
Jun 04, 2009
5.150
5.170
4.960
5.030
1,240,818
-0.06(-1.18%)
Jun 03, 2009
4.950
5.180
4.850
5.090
2,341,364
+0.09(+1.80%)
Jun 02, 2009
5.130
5.200
4.950
5.000
2,758,232
-0.13(-2.53%)
Jun 01, 2009
5.210
5.360
5.030
5.130
5,142,881
-0.42(-7.57%)
May 29, 2009
5.540
5.740
5.360
5.550
7,090,828
+0.19(+3.54%)
May 28, 2009
5.700
6.100
5.220
5.360
28,431,404
+0.85(+18.85%)
May 27, 2009
4.550
4.650
4.440
4.510
439,079
-0.06(-1.31%)
May 26, 2009
4.300
4.650
4.280
4.570
721,593
+0.17(+3.86%)
May 22, 2009
4.510
4.540
4.370
4.400
539,237
-0.09(-2.00%)
May 21, 2009
4.540
4.710
4.350
4.490
950,431
-0.09(-1.97%)
May 20, 2009
4.720
4.810
4.560
4.580
671,265
-0.09(-1.93%)
May 19, 2009
4.780
4.840
4.590
4.670
807,685
-0.08(-1.68%)
May 18, 2009
4.790
4.880
4.520
4.750
1,494,359
+0.08(+1.71%)
May 15, 2009
5.450
5.450
4.610
4.670
3,763,917
+0.25(+5.66%)
May 14, 2009
4.200
4.460
4.200
4.420
780,956
+0.26(+6.25%)
May 13, 2009
4.420
4.435
4.090
4.160
1,442,448
-0.27(-6.09%)
May 12, 2009
4.750
4.750
4.420
4.430
643,928
-0.27(-5.74%)
May 11, 2009
4.660
4.880
4.630
4.700
1,087,473
-0.09(-1.88%)
May 08, 2009
4.700
4.920
4.660
4.790
990,950
+0.20(+4.36%)
May 07, 2009
4.650
4.797
4.460
4.590
1,075,326
+0.01(+0.22%)
May 06, 2009
4.940
5.040
4.570
4.580
696,088
-0.29(-5.95%)
May 05, 2009
4.890
4.990
4.790
4.870
660,491
-0.04(-0.81%)
May 04, 2009
4.890
4.990
4.860
4.910
734,229
+0.05(+1.03%)
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.