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
Insulet Corp
(NQ:
PODD
)
200.45
-1.39 (-0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
14.29
14.41
13.75
13.81
281,549
-0.41(-2.88%)
Apr 29, 2010
14.08
14.27
13.96
14.22
390,943
+0.24(+1.72%)
Apr 28, 2010
14.46
14.46
13.58
13.98
504,279
-0.43(-2.98%)
Apr 27, 2010
14.70
15.00
14.25
14.41
212,700
-0.33(-2.24%)
Apr 26, 2010
14.90
14.98
14.66
14.74
217,404
-0.14(-0.94%)
Apr 23, 2010
15.48
15.60
14.63
14.88
269,311
-0.56(-3.63%)
Apr 22, 2010
15.30
15.45
15.06
15.44
100,757
-0.03(-0.19%)
Apr 21, 2010
15.80
15.80
15.25
15.47
108,426
-0.31(-1.96%)
Apr 20, 2010
15.14
15.81
15.07
15.78
182,495
+0.68(+4.50%)
Apr 19, 2010
15.11
15.26
14.76
15.10
278,019
-0.05(-0.33%)
Apr 16, 2010
15.16
15.40
14.76
15.15
357,116
-0.02(-0.13%)
Apr 15, 2010
14.88
15.27
14.75
15.17
351,741
+0.21(+1.40%)
Apr 14, 2010
15.07
15.07
14.75
14.96
268,069
-0.05(-0.33%)
Apr 13, 2010
15.20
15.20
14.90
15.01
221,552
-0.24(-1.57%)
Apr 12, 2010
15.12
15.44
15.02
15.25
153,072
+0.11(+0.73%)
Apr 09, 2010
15.22
15.32
15.08
15.14
181,069
-0.08(-0.53%)
Apr 08, 2010
15.60
15.66
15.16
15.22
251,079
-0.34(-2.19%)
Apr 07, 2010
15.47
15.56
15.22
15.56
155,446
+0.02(+0.13%)
Apr 06, 2010
15.50
15.65
15.29
15.54
280,144
-0.11(-0.70%)
Apr 05, 2010
15.04
15.72
14.96
15.65
212,534
+0.64(+4.26%)
Apr 01, 2010
15.12
15.01
15.01
15.01
145,400
-0.08(-0.53%)
Mar 31, 2010
15.20
15.36
15.04
15.09
182,725
-0.21(-1.37%)
Mar 30, 2010
15.16
15.35
15.13
15.30
105,126
+0.21(+1.39%)
Mar 29, 2010
14.89
15.26
14.89
15.09
261,853
+0.28(+1.89%)
Mar 26, 2010
15.05
15.31
14.75
14.81
94,716
-0.11(-0.74%)
Mar 25, 2010
15.51
15.85
14.88
14.92
179,807
-0.47(-3.05%)
Mar 24, 2010
15.36
15.70
15.34
15.39
104,078
-0.01(-0.06%)
Mar 23, 2010
15.27
15.69
15.14
15.40
210,240
+0.18(+1.18%)
Mar 22, 2010
14.94
15.24
14.75
15.22
155,215
+0.16(+1.06%)
Mar 19, 2010
15.16
15.32
14.97
15.06
256,662
+0.01(+0.07%)
Mar 18, 2010
15.19
15.19
15.02
15.05
97,677
-0.14(-0.92%)
Mar 17, 2010
15.04
15.38
15.04
15.19
117,692
+0.15(+1.00%)
Mar 16, 2010
15.77
15.81
14.93
15.04
356,518
-0.72(-4.57%)
Mar 15, 2010
15.81
15.96
15.60
15.76
308,097
+0.11(+0.70%)
Mar 12, 2010
16.41
16.42
15.56
15.65
313,638
-0.82(-4.98%)
Mar 11, 2010
16.22
16.50
16.00
16.47
220,888
+0.13(+0.80%)
Mar 10, 2010
15.82
16.34
15.75
16.34
289,809
+0.45(+2.83%)
Mar 09, 2010
15.59
16.02
15.59
15.89
414,039
+0.27(+1.73%)
Mar 08, 2010
15.45
15.81
15.31
15.62
449,188
+0.28(+1.83%)
Mar 05, 2010
15.22
15.42
14.90
15.34
294,743
+0.20(+1.32%)
Mar 04, 2010
15.23
15.30
15.03
15.14
57,807
-0.08(-0.53%)
Mar 03, 2010
15.37
15.37
15.06
15.22
128,436
-0.06(-0.39%)
Mar 02, 2010
15.16
15.33
15.03
15.28
167,800
+0.12(+0.79%)
Mar 01, 2010
14.76
15.31
14.73
15.16
277,992
+0.46(+3.13%)
Feb 26, 2010
14.89
15.00
14.62
14.70
151,578
-0.22(-1.47%)
Feb 25, 2010
14.86
14.99
14.73
14.92
126,273
-0.08(-0.53%)
Feb 24, 2010
15.05
15.28
14.77
15.00
100,899
+0.02(+0.13%)
Feb 23, 2010
15.00
15.30
14.73
14.98
183,186
-0.02(-0.13%)
Feb 22, 2010
14.90
15.09
14.78
15.00
140,127
+0.14(+0.94%)
Feb 19, 2010
14.85
15.02
14.60
14.86
104,037
-0.01(-0.07%)
Feb 18, 2010
15.06
15.12
14.85
14.87
152,837
-0.17(-1.13%)
Feb 17, 2010
15.30
15.47
14.76
15.04
218,205
-0.24(-1.57%)
Feb 16, 2010
15.11
15.30
15.05
15.28
199,577
+0.14(+0.92%)
Feb 12, 2010
15.00
15.14
15.14
15.14
262,300
+0.07(+0.46%)
Feb 11, 2010
14.76
15.29
14.68
15.07
484,605
+0.31(+2.10%)
Feb 10, 2010
13.42
14.85
13.42
14.76
852,830
+1.28(+9.50%)
Feb 09, 2010
13.37
13.58
12.97
13.48
245,222
+0.31(+2.35%)
Feb 08, 2010
13.06
13.36
13.06
13.17
217,404
+0.11(+0.84%)
Feb 05, 2010
13.31
13.52
12.90
13.06
166,798
-0.22(-1.66%)
Feb 04, 2010
13.88
13.90
13.17
13.28
308,369
-0.72(-5.14%)
Feb 03, 2010
14.02
14.09
13.70
14.00
149,897
-0.01(-0.07%)
Feb 02, 2010
14.00
14.15
13.91
14.01
288,859
-0.03(-0.21%)
Feb 01, 2010
13.65
14.17
13.55
14.04
256,496
+0.41(+3.01%)
Jan 29, 2010
13.76
13.81
13.50
13.63
238,163
-0.03(-0.22%)
Jan 28, 2010
14.25
14.29
13.50
13.66
253,738
-0.59(-4.14%)
Jan 27, 2010
13.76
14.26
13.75
14.25
265,488
+0.39(+2.81%)
Jan 26, 2010
13.80
13.98
13.61
13.86
192,450
-0.05(-0.36%)
Jan 25, 2010
13.88
14.09
13.61
13.91
246,892
+0.11(+0.80%)
Jan 22, 2010
14.41
14.65
13.58
13.80
485,942
-0.60(-4.17%)
Jan 21, 2010
14.12
14.53
14.12
14.40
597,484
+0.35(+2.49%)
Jan 20, 2010
14.53
14.77
13.54
14.05
430,239
-0.60(-4.10%)
Jan 19, 2010
14.55
14.68
14.02
14.65
297,859
+0.14(+0.96%)
Jan 15, 2010
14.91
14.51
14.51
14.51
263,800
-0.33(-2.22%)
Jan 14, 2010
14.45
14.98
14.43
14.84
217,799
+0.38(+2.63%)
Jan 13, 2010
14.38
14.50
14.20
14.46
129,898
+0.11(+0.77%)
Jan 12, 2010
14.37
14.49
14.20
14.35
220,690
-0.15(-1.03%)
Jan 11, 2010
14.11
14.52
13.99
14.50
273,899
+0.44(+3.13%)
Jan 08, 2010
14.83
14.96
13.97
14.06
544,780
-0.74(-5.00%)
Jan 07, 2010
14.75
15.08
14.72
14.80
475,062
+0.13(+0.89%)
Jan 06, 2010
15.02
15.02
14.65
14.67
194,096
-0.33(-2.20%)
Jan 05, 2010
15.07
15.12
14.80
15.00
1,131,673
-0.03(-0.20%)
Jan 04, 2010
14.47
15.22
14.44
15.03
236,810
+0.75(+5.25%)
Dec 31, 2009
14.29
14.28
14.28
14.28
284,600
+0.02(+0.14%)
Dec 30, 2009
14.29
14.35
14.15
14.26
299,508
-0.14(-0.97%)
Dec 29, 2009
14.37
14.50
14.20
14.40
311,598
+0.07(+0.49%)
Dec 28, 2009
14.29
14.39
14.04
14.33
355,012
+0.05(+0.35%)
Dec 24, 2009
14.13
14.28
14.03
14.28
157,278
+0.19(+1.35%)
Dec 23, 2009
14.01
14.17
13.79
14.09
560,720
+0.14(+1.00%)
Dec 22, 2009
14.14
14.21
13.84
13.95
857,209
+0.20(+1.45%)
Dec 21, 2009
13.37
13.96
13.16
13.75
631,734
+0.38(+2.84%)
Dec 18, 2009
13.09
13.39
12.95
13.37
1,348,719
+0.39(+3.00%)
Dec 17, 2009
12.69
13.17
12.69
12.98
547,091
+0.20(+1.56%)
Dec 16, 2009
13.10
13.29
12.71
12.78
350,059
-0.16(-1.24%)
Dec 15, 2009
12.50
13.08
12.50
12.94
458,523
+0.40(+3.19%)
Dec 14, 2009
12.33
12.54
11.80
12.54
265,386
+0.57(+4.76%)
Dec 11, 2009
11.95
12.12
11.67
11.97
170,185
+0.40(+3.46%)
Dec 10, 2009
11.74
12.10
11.50
11.57
873,257
-0.34(-2.85%)
Dec 09, 2009
12.19
12.19
11.75
11.91
219,209
-0.24(-1.98%)
Dec 08, 2009
12.22
12.45
12.10
12.15
169,757
-0.22(-1.78%)
Dec 07, 2009
12.05
12.38
12.05
12.37
272,580
+0.28(+2.32%)
Dec 04, 2009
12.08
12.33
11.77
12.09
356,662
+0.24(+2.03%)
Dec 03, 2009
12.09
12.44
11.83
11.85
515,224
-0.14(-1.17%)
Dec 02, 2009
12.01
12.28
11.95
11.99
414,478
-0.08(-0.66%)
Dec 01, 2009
12.37
12.59
11.83
12.07
532,213
-0.19(-1.55%)
Nov 30, 2009
12.32
12.51
12.14
12.26
368,244
-0.06(-0.49%)
Nov 27, 2009
12.20
12.53
11.95
12.32
117,591
+0.02(+0.16%)
Nov 25, 2009
12.87
12.90
12.29
12.30
155,255
-0.51(-3.98%)
Nov 24, 2009
12.54
12.85
12.27
12.81
193,337
+0.25(+1.99%)
Nov 23, 2009
12.55
13.29
12.38
12.56
531,491
+0.21(+1.70%)
Nov 20, 2009
11.99
12.57
11.94
12.35
291,908
+0.36(+3.00%)
Nov 19, 2009
11.80
12.25
11.53
11.99
348,327
+0.14(+1.18%)
Nov 18, 2009
11.92
12.40
11.80
11.85
260,947
-0.06(-0.50%)
Nov 17, 2009
11.96
12.05
11.84
11.91
160,455
-0.17(-1.41%)
Nov 16, 2009
11.96
12.28
11.83
12.08
471,198
+0.32(+2.72%)
Nov 13, 2009
11.76
11.97
11.51
11.76
220,928
+0.00(+0.00%)
Nov 12, 2009
11.88
12.00
11.69
11.76
268,403
-0.12(-1.01%)
Nov 11, 2009
11.95
12.09
11.78
11.88
141,149
+0.07(+0.59%)
Nov 10, 2009
12.01
12.06
11.60
11.81
347,511
-0.20(-1.67%)
Nov 09, 2009
12.29
12.47
11.80
12.01
476,273
-0.05(-0.41%)
Nov 06, 2009
11.88
12.45
11.88
12.06
256,128
+0.02(+0.17%)
Nov 05, 2009
11.91
12.14
11.80
12.04
337,421
+0.27(+2.29%)
Nov 04, 2009
11.91
12.30
11.68
11.77
633,063
-0.13(-1.09%)
Nov 03, 2009
11.68
12.00
11.55
11.90
500,865
+0.04(+0.34%)
Nov 02, 2009
11.25
12.20
11.00
11.86
880,736
+0.76(+6.85%)
Oct 30, 2009
10.25
11.33
10.25
11.10
3,961,314
+0.79(+7.66%)
Oct 29, 2009
9.820
10.40
9.230
10.31
1,085,568
-0.66(-6.02%)
Oct 28, 2009
10.66
11.02
10.55
10.97
380,896
+0.31(+2.91%)
Oct 27, 2009
9.700
11.15
9.600
10.66
1,695,961
+1.68(+18.71%)
Oct 26, 2009
9.500
9.700
8.800
8.980
220,777
-0.48(-5.07%)
Oct 23, 2009
9.990
10.70
9.360
9.460
310,109
-1.01(-9.65%)
Oct 22, 2009
9.820
10.70
9.500
10.47
269,705
+0.69(+7.03%)
Oct 21, 2009
9.850
10.44
9.730
9.783
174,530
-0.06(-0.58%)
Oct 20, 2009
9.830
10.59
9.750
9.840
231,875
-0.75(-7.08%)
Oct 19, 2009
10.82
10.82
10.42
10.59
96,604
-0.14(-1.30%)
Oct 16, 2009
10.84
11.01
10.71
10.73
148,783
-0.21(-1.92%)
Oct 15, 2009
11.05
11.05
10.76
10.94
136,023
-0.19(-1.71%)
Oct 14, 2009
11.15
11.25
10.93
11.13
209,318
+0.12(+1.09%)
Oct 13, 2009
10.87
11.03
10.45
11.01
344,903
+0.15(+1.38%)
Oct 12, 2009
10.88
10.99
10.73
10.86
103,826
+0.06(+0.56%)
Oct 09, 2009
10.39
11.28
10.29
10.80
212,994
+0.35(+3.35%)
Oct 08, 2009
10.51
10.72
10.32
10.45
176,576
+0.01(+0.10%)
Oct 07, 2009
10.40
10.55
10.36
10.44
122,609
-0.05(-0.48%)
Oct 06, 2009
10.35
10.86
10.15
10.49
138,580
+0.23(+2.24%)
Oct 05, 2009
10.43
10.45
10.13
10.26
134,190
-0.01(-0.10%)
Oct 02, 2009
10.25
10.55
10.12
10.27
103,877
-0.10(-0.96%)
Oct 01, 2009
11.10
11.29
10.30
10.37
318,821
-0.86(-7.66%)
Sep 30, 2009
11.21
11.52
10.67
11.23
325,504
+0.06(+0.54%)
Sep 29, 2009
11.50
11.73
11.08
11.17
431,734
+0.37(+3.43%)
Sep 28, 2009
10.38
10.96
10.35
10.80
229,724
+0.52(+5.06%)
Sep 25, 2009
10.58
10.68
10.17
10.28
108,651
-0.30(-2.84%)
Sep 24, 2009
10.89
11.14
10.38
10.58
251,666
-0.28(-2.58%)
Sep 23, 2009
11.05
11.18
10.76
10.86
428,720
-0.13(-1.18%)
Sep 22, 2009
10.87
11.31
10.71
10.99
614,594
+0.19(+1.76%)
Sep 21, 2009
10.60
10.88
10.50
10.80
278,337
+0.12(+1.12%)
Sep 18, 2009
11.24
11.32
10.65
10.68
538,399
-0.55(-4.90%)
Sep 17, 2009
11.18
11.34
11.00
11.23
568,075
+0.13(+1.17%)
Sep 16, 2009
11.05
11.18
10.91
11.10
433,079
+0.06(+0.54%)
Sep 15, 2009
11.01
11.15
10.94
11.04
192,612
-0.05(-0.45%)
Sep 14, 2009
11.08
11.46
10.98
11.09
477,162
-0.16(-1.42%)
Sep 11, 2009
10.96
11.58
10.77
11.25
1,148,486
+0.44(+4.07%)
Sep 10, 2009
9.880
10.93
9.770
10.81
434,026
+0.93(+9.41%)
Sep 09, 2009
9.580
10.00
9.350
9.880
328,480
+0.38(+4.00%)
Sep 08, 2009
9.600
9.600
9.310
9.500
90,156
-0.04(-0.42%)
Sep 04, 2009
9.450
9.580
9.210
9.540
110,750
+0.08(+0.85%)
Sep 03, 2009
9.300
9.500
9.170
9.460
82,293
+0.19(+2.05%)
Sep 02, 2009
9.220
9.420
8.980
9.270
94,246
-0.01(-0.11%)
Sep 01, 2009
9.150
9.500
9.150
9.280
206,402
+0.07(+0.76%)
Aug 31, 2009
9.150
9.230
8.970
9.210
177,952
-0.08(-0.86%)
Aug 28, 2009
9.450
9.560
8.970
9.290
116,984
-0.08(-0.85%)
Aug 27, 2009
9.510
9.640
9.130
9.370
83,342
-0.13(-1.37%)
Aug 26, 2009
9.470
9.510
9.340
9.500
212,345
+0.03(+0.32%)
Aug 25, 2009
9.460
9.540
9.390
9.470
289,254
+0.00(+0.00%)
Aug 24, 2009
9.710
9.770
9.360
9.470
302,308
-0.27(-2.77%)
Aug 21, 2009
9.690
9.950
9.550
9.740
261,724
+0.14(+1.46%)
Aug 20, 2009
8.980
9.950
8.800
9.600
320,778
+0.62(+6.90%)
Aug 19, 2009
8.300
9.270
8.300
8.980
435,211
+0.58(+6.90%)
Aug 18, 2009
8.370
8.510
8.060
8.400
225,109
+0.10(+1.20%)
Aug 17, 2009
8.590
8.690
8.040
8.300
379,624
-0.55(-6.21%)
Aug 14, 2009
8.830
8.940
8.460
8.850
291,316
-0.04(-0.45%)
Aug 13, 2009
7.950
9.460
7.910
8.890
584,087
+0.98(+12.39%)
Aug 12, 2009
7.330
8.000
7.330
7.910
339,708
+0.57(+7.77%)
Aug 11, 2009
7.300
7.450
7.140
7.340
243,314
-0.04(-0.54%)
Aug 10, 2009
7.170
7.450
7.050
7.380
205,300
+0.15(+2.07%)
Aug 07, 2009
7.190
7.490
7.190
7.230
286,319
+0.10(+1.40%)
Aug 06, 2009
7.280
7.330
7.020
7.130
295,622
-0.08(-1.11%)
Aug 05, 2009
7.190
7.500
6.710
7.210
455,064
+0.52(+7.77%)
Aug 04, 2009
6.550
6.990
6.360
6.690
317,447
+0.18(+2.76%)
Aug 03, 2009
6.700
6.700
6.360
6.510
289,096
-0.19(-2.84%)
Jul 31, 2009
7.060
7.190
6.630
6.700
243,105
-0.36(-5.10%)
Jul 30, 2009
7.280
7.510
7.010
7.060
133,111
-0.10(-1.40%)
Jul 29, 2009
7.260
7.300
6.940
7.160
161,107
-0.16(-2.19%)
Jul 28, 2009
7.260
7.450
6.990
7.320
95,256
-0.03(-0.41%)
Jul 27, 2009
7.350
7.510
7.160
7.350
168,770
-0.08(-1.08%)
Jul 24, 2009
7.240
7.680
7.120
7.430
187,654
+0.27(+3.77%)
Jul 23, 2009
6.680
7.300
6.680
7.160
198,975
+0.47(+7.03%)
Jul 22, 2009
6.790
7.110
6.590
6.690
123,303
-0.15(-2.19%)
Jul 21, 2009
7.290
7.330
6.590
6.840
197,075
-0.37(-5.13%)
Jul 20, 2009
6.980
7.370
6.980
7.210
179,635
+0.30(+4.34%)
Jul 17, 2009
6.860
7.180
6.700
6.910
307,761
+0.08(+1.17%)
Jul 16, 2009
6.660
7.000
6.610
6.830
135,252
+0.14(+2.09%)
Jul 15, 2009
6.340
6.830
6.320
6.690
286,717
+0.50(+8.08%)
Jul 14, 2009
6.210
6.590
6.000
6.190
210,833
-0.05(-0.80%)
Jul 13, 2009
6.010
6.510
5.980
6.240
144,020
+0.16(+2.63%)
Jul 10, 2009
6.250
6.250
5.740
6.080
216,195
-0.20(-3.18%)
Jul 09, 2009
6.480
6.520
6.180
6.280
140,147
-0.14(-2.18%)
Jul 08, 2009
6.820
6.850
6.250
6.420
169,998
-0.36(-5.31%)
Jul 07, 2009
6.810
6.870
6.520
6.780
144,038
-0.01(-0.15%)
Jul 06, 2009
7.050
7.090
6.680
6.790
142,636
-0.33(-4.63%)
Jul 02, 2009
7.570
7.720
7.050
7.120
261,288
-0.60(-7.77%)
Jul 01, 2009
7.740
8.000
7.350
7.720
176,442
+0.02(+0.26%)
Jun 30, 2009
7.330
7.750
7.250
7.700
400,946
+0.34(+4.62%)
Jun 29, 2009
7.130
7.430
7.060
7.360
373,769
+0.37(+5.29%)
Jun 26, 2009
6.610
7.000
6.420
6.990
1,661,995
+0.35(+5.27%)
Jun 25, 2009
6.770
6.840
6.490
6.640
136,021
-0.06(-0.90%)
Jun 24, 2009
6.440
7.080
6.330
6.700
189,313
+0.29(+4.52%)
Jun 23, 2009
6.570
6.690
6.300
6.410
125,006
-0.11(-1.69%)
Jun 22, 2009
6.650
6.840
6.370
6.520
185,152
-0.19(-2.83%)
Jun 19, 2009
7.120
7.190
6.670
6.710
229,295
-0.25(-3.59%)
Jun 18, 2009
6.820
7.300
6.700
6.960
147,496
+0.12(+1.75%)
Jun 17, 2009
6.650
7.090
6.560
6.840
211,620
+0.19(+2.86%)
Jun 16, 2009
6.700
7.040
6.440
6.650
322,607
+0.06(+0.91%)
Jun 15, 2009
6.600
6.950
6.490
6.590
210,885
-0.07(-1.05%)
Jun 12, 2009
6.670
6.980
6.640
6.660
238,349
-0.05(-0.75%)
Jun 11, 2009
6.650
7.030
6.650
6.710
205,713
+0.12(+1.82%)
Jun 10, 2009
7.250
7.250
6.510
6.590
311,408
-0.40(-5.72%)
Jun 09, 2009
7.110
7.250
6.960
6.990
181,738
-0.09(-1.27%)
Jun 08, 2009
7.130
7.365
6.950
7.080
270,538
-0.29(-3.93%)
Jun 05, 2009
7.280
7.510
7.180
7.370
203,823
+0.20(+2.79%)
Jun 04, 2009
7.290
7.380
6.980
7.170
175,975
-0.03(-0.42%)
Jun 03, 2009
7.100
7.400
6.910
7.200
208,124
+0.05(+0.70%)
Jun 02, 2009
7.850
8.000
7.120
7.150
270,105
-0.68(-8.68%)
Jun 01, 2009
7.350
7.980
7.340
7.830
245,407
+0.60(+8.30%)
May 29, 2009
7.070
7.300
6.850
7.230
972,348
+0.17(+2.41%)
May 28, 2009
7.100
7.220
6.720
7.060
217,851
+0.06(+0.86%)
May 27, 2009
7.180
7.340
6.880
7.000
162,868
-0.17(-2.37%)
May 26, 2009
6.620
7.360
6.620
7.170
364,136
+0.52(+7.82%)
May 22, 2009
7.140
7.290
6.540
6.650
146,700
-0.45(-6.34%)
May 21, 2009
7.490
7.680
6.940
7.100
207,149
-0.50(-6.58%)
May 20, 2009
7.380
7.790
7.330
7.600
183,663
+0.28(+3.83%)
May 19, 2009
7.260
7.370
7.010
7.320
95,510
+0.05(+0.69%)
May 18, 2009
6.850
7.290
6.830
7.270
214,189
+0.52(+7.70%)
May 15, 2009
6.660
7.120
6.630
6.750
388,877
-0.02(-0.30%)
May 14, 2009
6.750
6.970
6.290
6.770
331,523
+0.09(+1.35%)
May 13, 2009
6.990
7.230
6.500
6.680
198,624
-0.48(-6.70%)
May 12, 2009
7.060
7.230
6.890
7.160
262,408
+0.15(+2.14%)
May 11, 2009
6.940
7.090
6.720
7.010
435,348
+0.10(+1.45%)
May 08, 2009
5.830
7.140
5.830
6.910
638,072
+1.21(+21.23%)
May 07, 2009
6.080
6.230
5.450
5.700
213,485
-0.26(-4.36%)
May 06, 2009
6.130
6.280
5.830
5.960
228,563
-0.09(-1.49%)
May 05, 2009
6.210
6.300
5.880
6.050
363,515
+0.05(+0.83%)
May 04, 2009
5.780
6.000
5.620
6.000
395,861
+0.29(+5.08%)
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.