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
U S Concrete Inc
(NQ:
USCR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2012
4.780
4.970
4.540
4.830
20,485
-0.05(-1.02%)
Apr 27, 2012
4.980
4.980
4.750
4.880
1,020
-0.09(-1.81%)
Apr 26, 2012
4.870
4.970
4.802
4.970
3,982
+0.15(+3.11%)
Apr 25, 2012
4.930
5.000
4.750
4.820
3,578
-0.13(-2.63%)
Apr 24, 2012
4.990
5.000
4.850
4.950
34,934
-0.03(-0.60%)
Apr 23, 2012
4.880
4.980
4.873
4.980
8,734
+0.03(+0.61%)
Apr 20, 2012
4.940
4.950
4.820
4.950
8,525
+0.05(+1.02%)
Apr 19, 2012
4.930
4.940
4.900
4.900
16,449
-0.05(-1.01%)
Apr 18, 2012
4.920
4.950
4.852
4.950
2,400
+0.05(+1.02%)
Apr 17, 2012
4.840
4.950
4.820
4.900
6,851
-0.09(-1.80%)
Apr 16, 2012
4.455
4.990
4.455
4.990
23,900
+0.52(+11.51%)
Apr 13, 2012
4.370
4.580
4.350
4.475
7,847
-0.00(-0.08%)
Apr 12, 2012
4.410
4.560
4.390
4.479
3,656
+0.03(+0.64%)
Apr 11, 2012
4.450
4.450
4.450
4.450
100
-0.01(-0.22%)
Apr 10, 2012
4.470
4.600
4.350
4.460
4,012
-0.09(-1.93%)
Apr 09, 2012
4.460
4.560
4.450
4.548
4,375
+0.05(+1.07%)
Apr 05, 2012
4.940
4.940
4.480
4.500
30,129
-0.07(-1.42%)
Apr 04, 2012
4.640
4.640
4.540
4.565
11,301
-0.11(-2.46%)
Apr 03, 2012
4.840
4.840
4.660
4.680
14,738
-0.01(-0.21%)
Apr 02, 2012
4.680
4.760
4.650
4.690
2,700
+0.03(+0.64%)
Mar 30, 2012
4.750
4.940
4.510
4.660
1,619
-0.05(-1.06%)
Mar 29, 2012
4.600
4.710
4.600
4.710
5,960
+0.01(+0.21%)
Mar 28, 2012
4.720
4.720
4.525
4.700
3,000
+0.04(+0.86%)
Mar 27, 2012
4.980
4.980
4.451
4.660
13,670
+0.03(+0.65%)
Mar 26, 2012
4.460
4.630
4.450
4.630
13,653
+0.17(+3.81%)
Mar 23, 2012
4.650
4.650
4.460
4.460
3,200
-0.12(-2.62%)
Mar 22, 2012
4.580
4.660
4.530
4.580
1,700
-0.06(-1.29%)
Mar 21, 2012
4.690
4.690
4.520
4.640
5,157
+0.05(+1.09%)
Mar 20, 2012
4.930
4.930
4.521
4.590
6,059
-0.12(-2.55%)
Mar 19, 2012
4.550
4.800
4.550
4.710
2,730
+0.20(+4.43%)
Mar 16, 2012
4.880
4.880
4.260
4.510
46,084
-0.36(-7.39%)
Mar 15, 2012
4.860
5.060
4.860
4.870
25,749
-0.13(-2.60%)
Mar 14, 2012
4.800
5.000
4.780
5.000
35,779
+0.20(+4.17%)
Mar 13, 2012
5.010
5.010
4.780
4.800
13,956
-0.12(-2.34%)
Mar 12, 2012
4.980
5.000
4.770
4.915
14,957
-0.05(-1.11%)
Mar 09, 2012
4.660
5.000
4.420
4.970
33,717
+0.61(+14.12%)
Mar 08, 2012
4.230
4.360
4.100
4.355
31,971
+0.11(+2.47%)
Mar 07, 2012
4.020
4.250
4.020
4.250
28,651
+0.23(+5.72%)
Mar 06, 2012
4.060
4.170
3.990
4.020
34,184
-0.03(-0.74%)
Mar 05, 2012
4.050
4.149
4.010
4.050
14,475
-0.05(-1.22%)
Mar 02, 2012
4.150
4.150
4.090
4.100
12,717
-0.07(-1.68%)
Mar 01, 2012
4.230
4.250
4.170
4.170
50,103
-0.03(-0.71%)
Feb 29, 2012
4.270
4.290
4.200
4.200
14,603
-0.03(-0.71%)
Feb 28, 2012
4.250
4.340
4.230
4.230
53,671
-0.01(-0.24%)
Feb 27, 2012
4.400
4.400
4.230
4.240
49,586
-0.14(-3.20%)
Feb 24, 2012
4.470
4.540
4.310
4.380
28,641
-0.07(-1.57%)
Feb 23, 2012
4.400
4.480
4.300
4.450
15,023
+0.05(+1.14%)
Feb 22, 2012
4.410
4.510
4.370
4.400
14,944
-0.12(-2.65%)
Feb 21, 2012
4.360
4.650
4.300
4.520
40,385
+0.23(+5.36%)
Feb 17, 2012
4.030
4.380
4.010
4.290
26,706
+0.22(+5.41%)
Feb 16, 2012
4.280
4.399
3.900
4.070
82,830
-0.23(-5.35%)
Feb 15, 2012
4.270
4.620
4.200
4.300
29,992
-0.08(-1.82%)
Feb 14, 2012
4.689
4.689
4.300
4.380
29,503
-0.22(-4.78%)
Feb 13, 2012
4.740
4.750
4.561
4.600
6,500
+0.03(+0.66%)
Feb 10, 2012
4.720
4.830
4.510
4.570
28,853
-0.15(-3.18%)
Feb 09, 2012
5.160
5.160
4.720
4.720
51,523
-0.39(-7.63%)
Feb 08, 2012
5.150
5.300
4.760
5.110
94,241
+0.01(+0.20%)
Feb 07, 2012
4.740
5.180
4.740
5.100
136,353
+0.39(+8.28%)
Feb 06, 2012
4.550
4.740
4.520
4.710
63,335
+0.20(+4.43%)
Feb 03, 2012
4.440
4.730
4.400
4.510
51,429
+0.16(+3.68%)
Feb 02, 2012
4.350
4.480
4.240
4.350
51,685
+0.11(+2.59%)
Feb 01, 2012
4.000
4.250
4.000
4.240
57,445
+0.24(+6.00%)
Jan 31, 2012
3.870
4.040
3.841
4.000
21,994
+0.11(+2.83%)
Jan 30, 2012
4.040
4.070
3.840
3.890
29,437
+0.05(+1.30%)
Jan 27, 2012
3.840
3.860
3.750
3.840
3,200
+0.02(+0.52%)
Jan 26, 2012
3.950
4.190
3.810
3.820
66,090
-0.08(-2.05%)
Jan 25, 2012
3.500
3.910
3.470
3.900
105,300
+0.40(+11.43%)
Jan 24, 2012
3.490
3.500
3.490
3.500
2,700
+0.04(+1.16%)
Jan 23, 2012
3.460
3.510
3.420
3.460
15,528
+0.00(+0.00%)
Jan 20, 2012
3.390
3.540
3.130
3.460
3,456
+0.04(+1.17%)
Jan 19, 2012
3.460
3.460
3.410
3.420
3,500
+0.07(+2.09%)
Jan 18, 2012
3.310
3.450
3.230
3.350
23,952
+0.08(+2.42%)
Jan 17, 2012
3.260
3.430
3.250
3.271
4,078
-0.22(-6.28%)
Jan 13, 2012
3.480
3.490
3.270
3.490
1,700
-0.08(-2.24%)
Jan 12, 2012
3.450
3.630
3.339
3.570
17,265
+0.08(+2.29%)
Jan 11, 2012
3.450
3.520
3.270
3.490
7,994
+0.07(+2.05%)
Jan 10, 2012
3.316
3.420
3.050
3.420
18,737
+0.06(+1.79%)
Jan 09, 2012
3.430
3.650
3.210
3.360
15,612
-0.01(-0.30%)
Jan 06, 2012
3.730
3.730
3.335
3.370
21,673
-0.17(-4.80%)
Jan 05, 2012
3.200
3.720
3.200
3.540
38,395
+0.21(+6.31%)
Jan 04, 2012
3.340
3.350
3.270
3.330
6,842
+0.43(+14.83%)
Dec 30, 2011
2.630
3.080
2.600
2.900
54,158
+0.21(+7.81%)
Dec 29, 2011
2.670
2.720
2.600
2.690
41,723
+0.06(+2.28%)
Dec 28, 2011
2.684
2.890
2.630
2.630
20,415
-0.01(-0.38%)
Dec 27, 2011
2.720
2.800
2.640
2.640
22,631
+0.00(+0.00%)
Dec 23, 2011
2.640
2.700
2.540
2.640
46,963
+0.29(+12.34%)
Dec 21, 2011
2.400
2.420
2.320
2.350
19,300
-0.10(-4.08%)
Dec 20, 2011
2.480
2.480
2.370
2.450
6,165
+0.01(+0.41%)
Dec 19, 2011
2.470
2.470
2.420
2.440
8,553
+0.07(+2.95%)
Dec 16, 2011
2.500
2.640
2.370
2.370
14,392
-0.14(-5.58%)
Dec 15, 2011
2.660
2.959
2.500
2.510
35,429
-0.05(-1.95%)
Dec 14, 2011
2.710
2.710
2.530
2.560
1,424,314
-0.35(-12.03%)
Dec 13, 2011
2.720
3.000
2.700
2.910
43,994
+0.31(+11.92%)
Dec 12, 2011
2.750
2.790
2.600
2.600
16,120
-0.14(-5.11%)
Dec 09, 2011
2.680
2.850
2.560
2.740
16,326
-0.08(-2.84%)
Dec 08, 2011
2.870
2.870
2.560
2.820
6,550
+0.31(+12.35%)
Dec 07, 2011
2.650
2.900
2.480
2.510
28,252
-0.19(-7.07%)
Dec 06, 2011
2.890
2.890
2.700
2.701
12,450
-0.12(-4.22%)
Dec 05, 2011
2.900
2.900
2.820
2.820
6,900
+0.02(+0.71%)
Dec 02, 2011
2.860
2.860
2.800
2.800
900
+0.00(+0.00%)
Dec 01, 2011
2.800
2.800
2.800
2.800
180
+0.05(+1.82%)
Nov 30, 2011
2.890
3.000
2.740
2.750
3,124
-0.06(-2.14%)
Nov 29, 2011
2.810
2.810
2.810
2.810
100
+0.06(+2.18%)
Nov 28, 2011
2.870
2.870
2.730
2.750
700
-0.04(-1.43%)
Nov 25, 2011
2.790
2.790
2.790
2.790
500
-0.14(-4.78%)
Nov 23, 2011
2.910
2.930
2.850
2.930
9,926
-0.07(-2.33%)
Nov 21, 2011
3.000
3.000
3.000
3.000
3,100
-0.05(-1.64%)
Nov 18, 2011
3.050
3.230
3.050
3.050
3,238
-0.07(-2.24%)
Nov 17, 2011
3.098
3.120
3.098
3.120
647
+0.00(+0.00%)
Nov 16, 2011
3.050
3.200
3.050
3.120
1,000
+0.01(+0.32%)
Nov 15, 2011
3.120
3.200
2.990
3.110
11,456
+0.00(+0.00%)
Nov 14, 2011
3.290
3.290
3.000
3.110
32,442
-0.22(-6.61%)
Nov 11, 2011
3.280
3.490
3.280
3.330
3,440
+0.01(+0.30%)
Nov 10, 2011
3.440
3.450
3.160
3.320
15,595
+0.00(+0.00%)
Nov 09, 2011
3.570
3.570
3.320
3.320
10,403
-0.27(-7.52%)
Nov 08, 2011
3.850
3.870
3.540
3.590
9,135
-0.26(-6.75%)
Nov 07, 2011
3.750
4.040
3.620
3.850
7,822
-0.02(-0.52%)
Nov 04, 2011
4.190
4.190
3.850
3.870
9,438
-0.25(-6.03%)
Nov 03, 2011
3.840
4.119
3.750
4.119
12,471
+0.34(+8.96%)
Nov 02, 2011
3.740
3.780
3.700
3.780
6,194
+0.12(+3.28%)
Nov 01, 2011
3.450
3.660
3.450
3.660
4,800
+0.20(+5.78%)
Oct 31, 2011
3.730
3.730
3.460
3.460
7,982
-0.08(-2.26%)
Oct 28, 2011
3.710
3.710
3.280
3.540
65,510
-0.20(-5.35%)
Oct 27, 2011
3.710
3.840
3.550
3.740
9,197
+0.06(+1.63%)
Oct 26, 2011
4.000
4.070
3.500
3.680
38,312
-0.35(-8.68%)
Oct 25, 2011
4.350
4.370
4.030
4.030
11,676
-0.35(-7.99%)
Oct 24, 2011
4.500
4.500
4.160
4.380
9,031
+0.09(+2.10%)
Oct 21, 2011
4.220
4.290
4.050
4.290
269,040
+0.19(+4.63%)
Oct 20, 2011
4.080
4.100
3.910
4.100
2,962
-0.04(-0.97%)
Oct 19, 2011
3.956
4.230
3.956
4.140
2,863
-0.05(-1.19%)
Oct 18, 2011
4.240
4.250
3.980
4.190
14,700
-0.03(-0.71%)
Oct 17, 2011
4.320
4.350
4.140
4.220
7,406
-0.03(-0.71%)
Oct 14, 2011
4.019
4.250
4.019
4.250
3,638
+0.36(+9.25%)
Oct 13, 2011
4.170
4.180
3.820
3.890
2,000
+0.01(+0.26%)
Oct 12, 2011
3.700
4.200
3.690
3.880
9,396
-0.09(-2.27%)
Oct 11, 2011
3.940
3.970
3.870
3.970
868
+0.05(+1.28%)
Oct 10, 2011
3.920
4.000
3.820
3.920
868
+0.00(+0.00%)
Oct 07, 2011
3.960
4.000
3.830
3.920
3,435
-0.08(-2.00%)
Oct 06, 2011
3.850
4.000
3.830
4.000
16,628
+0.02(+0.50%)
Oct 05, 2011
4.060
4.060
3.980
3.980
29,550
-0.02(-0.50%)
Oct 04, 2011
4.000
4.040
3.960
4.000
112,069
-0.29(-6.76%)
Oct 03, 2011
4.070
4.290
4.070
4.290
3,607
+0.18(+4.38%)
Sep 30, 2011
4.020
4.270
4.000
4.110
17,196
-0.09(-2.14%)
Sep 29, 2011
4.110
4.250
4.110
4.200
6,364
+0.00(+0.00%)
Sep 28, 2011
4.330
4.330
4.011
4.200
3,719
-0.13(-3.00%)
Sep 27, 2011
4.690
4.690
4.250
4.330
7,400
+0.03(+0.70%)
Sep 26, 2011
4.390
4.410
4.220
4.300
3,265
-0.28(-6.11%)
Sep 22, 2011
4.640
4.580
4.580
4.580
3,400
-0.12(-2.55%)
Sep 20, 2011
4.700
4.700
4.700
4.700
400
+0.05(+1.08%)
Sep 19, 2011
4.700
4.728
4.650
4.650
7,035
-0.09(-1.90%)
Sep 16, 2011
4.950
4.950
4.690
4.740
2,641
-0.16(-3.27%)
Sep 15, 2011
5.000
5.000
4.750
4.900
1,806
-0.10(-2.00%)
Sep 13, 2011
5.000
5.000
5.000
5.000
0
+0.16(+3.31%)
Sep 12, 2011
4.880
4.890
4.800
4.840
7,785
-0.11(-2.22%)
Sep 09, 2011
4.900
4.952
4.750
4.950
9,354
-0.04(-0.86%)
Sep 08, 2011
5.160
5.640
4.950
4.993
25,751
+0.04(+0.86%)
Sep 07, 2011
5.010
5.020
4.950
4.950
12,991
-0.26(-4.99%)
Sep 06, 2011
5.170
5.270
5.170
5.210
1,100
-0.19(-3.52%)
Sep 02, 2011
5.480
5.600
5.400
5.400
5,769
-0.10(-1.82%)
Sep 01, 2011
5.600
5.660
5.490
5.500
6,300
-0.10(-1.79%)
Aug 31, 2011
5.880
5.901
5.430
5.600
47,688
-0.17(-2.86%)
Aug 30, 2011
6.000
6.670
5.670
5.765
24,807
-0.24(-3.92%)
Aug 29, 2011
6.010
6.020
5.920
6.000
9,344
+0.02(+0.33%)
Aug 26, 2011
5.760
5.990
5.760
5.980
1,900
+0.10(+1.70%)
Aug 25, 2011
6.130
6.130
5.850
5.880
7,506
-0.12(-2.00%)
Aug 24, 2011
6.000
6.000
5.850
6.000
22,781
+0.00(+0.00%)
Aug 23, 2011
6.000
6.000
5.900
6.000
11,900
+0.00(+0.00%)
Aug 22, 2011
6.100
6.100
5.990
6.000
41,680
-0.05(-0.83%)
Aug 19, 2011
6.440
6.440
6.050
6.050
1,593
+0.30(+5.22%)
Aug 18, 2011
6.000
6.180
5.550
5.750
18,037
-0.46(-7.41%)
Aug 17, 2011
6.700
6.700
6.210
6.210
6,600
-0.22(-3.42%)
Aug 16, 2011
6.530
6.530
6.150
6.430
2,900
-0.07(-1.08%)
Aug 15, 2011
5.890
6.500
5.890
6.500
606
+0.79(+13.84%)
Aug 12, 2011
5.730
6.260
5.050
5.710
36,631
-0.09(-1.55%)
Aug 11, 2011
5.160
7.890
4.530
5.800
30,850
+0.79(+15.77%)
Aug 10, 2011
5.160
5.250
4.960
5.010
15,051
-0.16(-3.09%)
Aug 09, 2011
5.810
6.250
5.170
5.170
91,992
-0.44(-7.84%)
Aug 08, 2011
6.720
6.720
5.600
5.610
2,263
-1.19(-17.50%)
Aug 05, 2011
7.750
7.750
6.500
6.800
258,537
-1.00(-12.82%)
Aug 04, 2011
7.770
8.278
7.750
7.800
4,058
+0.05(+0.65%)
Aug 03, 2011
8.350
8.350
7.520
7.750
812
-0.60(-7.19%)
Jul 29, 2011
7.820
8.350
8.350
8.350
2,600
-0.26(-3.02%)
Jul 28, 2011
8.410
8.780
7.980
8.610
3,250
+0.27(+3.24%)
Jul 26, 2011
7.990
8.340
8.340
8.340
6,700
+0.24(+2.96%)
Jul 25, 2011
7.520
8.300
7.520
8.100
3,075
-0.19(-2.29%)
Jul 21, 2011
8.370
8.290
8.290
8.290
12,200
-0.17(-2.01%)
Jul 20, 2011
8.440
8.460
8.400
8.460
3,031
+0.06(+0.71%)
Jul 19, 2011
8.340
8.400
8.340
8.400
6,175
+0.05(+0.60%)
Jul 18, 2011
8.350
8.400
8.350
8.350
900
+0.05(+0.60%)
Jul 15, 2011
8.250
8.300
8.250
8.300
537
-0.16(-1.89%)
Jul 13, 2011
8.450
8.460
8.460
8.460
4,100
+0.11(+1.32%)
Jul 12, 2011
8.350
8.384
8.350
8.350
1,246
-0.06(-0.71%)
Jul 11, 2011
8.250
8.410
8.250
8.410
3,137
+0.01(+0.12%)
Jul 08, 2011
8.380
8.400
8.270
8.400
5,359
+0.00(+0.00%)
Jul 07, 2011
8.350
8.490
8.350
8.400
842
-0.17(-1.98%)
Jul 06, 2011
8.520
8.620
8.330
8.570
5,325
+0.32(+3.88%)
Jul 05, 2011
8.500
8.650
8.190
8.250
1,900
-0.32(-3.73%)
Jul 01, 2011
8.710
8.850
8.510
8.570
2,100
-0.18(-2.06%)
Jun 30, 2011
8.970
8.970
8.730
8.750
1,300
+0.30(+3.55%)
Jun 29, 2011
8.520
8.700
8.450
8.450
1,300
+0.05(+0.60%)
Jun 28, 2011
8.205
8.730
8.205
8.400
619
-0.08(-0.94%)
Jun 27, 2011
8.100
8.480
8.100
8.480
300
+0.44(+5.47%)
Jun 24, 2011
8.250
8.260
8.040
8.040
13,705
-0.13(-1.59%)
Jun 23, 2011
8.230
8.242
8.170
8.170
400
-0.32(-3.77%)
Jun 22, 2011
8.520
8.560
8.450
8.490
4,290
-0.11(-1.26%)
Jun 21, 2011
8.505
8.598
8.505
8.598
757
-0.13(-1.51%)
Jun 20, 2011
8.730
8.730
8.550
8.730
716
-0.09(-1.02%)
Jun 17, 2011
8.780
8.820
8.520
8.820
1,447
+0.01(+0.11%)
Jun 15, 2011
9.440
8.810
8.810
8.810
202,200
-0.50(-5.37%)
Jun 14, 2011
9.290
9.310
9.250
9.310
5,102
+0.00(+0.00%)
Jun 13, 2011
9.520
9.520
9.250
9.310
8,489
-0.36(-3.72%)
Jun 09, 2011
9.500
9.670
9.670
9.670
3,000
+0.17(+1.79%)
Jun 08, 2011
9.580
9.580
9.480
9.500
10,794
-0.15(-1.55%)
Jun 07, 2011
9.650
9.650
9.650
9.650
743
+0.00(+0.00%)
Jun 06, 2011
9.700
9.700
9.530
9.650
4,344
-0.07(-0.72%)
Jun 03, 2011
9.590
9.720
9.590
9.720
4,500
+0.08(+0.83%)
May 24, 2011
9.610
9.640
9.505
9.640
1,356
+0.00(+0.00%)
May 23, 2011
9.600
9.640
9.600
9.640
500
-0.06(-0.62%)
May 20, 2011
9.580
9.700
9.510
9.700
4,707
+0.05(+0.52%)
May 19, 2011
9.700
9.700
9.600
9.650
8,794
-0.05(-0.52%)
May 18, 2011
9.653
9.700
9.650
9.700
4,500
-0.04(-0.41%)
May 17, 2011
9.640
9.740
9.510
9.740
5,483
+0.10(+1.04%)
May 16, 2011
9.510
9.640
9.510
9.640
241
+0.00(+0.00%)
May 13, 2011
9.500
9.640
9.500
9.640
4,375
+0.14(+1.47%)
May 12, 2011
9.500
9.540
9.480
9.500
8,237
+0.00(+0.00%)
May 11, 2011
9.550
9.550
9.500
9.500
2,288
-0.01(-0.11%)
May 10, 2011
9.540
9.540
9.500
9.510
3,356
-0.04(-0.40%)
May 09, 2011
9.500
9.550
9.500
9.548
713
-0.01(-0.13%)
May 06, 2011
9.470
9.560
9.250
9.560
11,534
+0.01(+0.10%)
May 05, 2011
9.500
9.600
9.460
9.550
4,189
-0.19(-1.95%)
May 04, 2011
9.570
9.750
9.200
9.740
11,288
+0.24(+2.53%)
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.