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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 30, 2010
8.360
8.360
7.570
7.590
1,358,432
-0.70(-8.44%)
Apr 29, 2010
8.020
8.370
7.780
8.290
1,946,623
+0.30(+3.75%)
Apr 28, 2010
7.540
8.300
7.500
7.990
3,466,746
+0.96(+13.66%)
Apr 27, 2010
7.290
7.430
6.980
7.030
653,409
-0.22(-3.03%)
Apr 26, 2010
7.400
7.500
7.250
7.250
356,019
-0.11(-1.49%)
Apr 23, 2010
7.270
7.500
7.270
7.360
377,072
+0.06(+0.82%)
Apr 22, 2010
7.350
7.473
7.200
7.300
413,684
-0.13(-1.75%)
Apr 21, 2010
7.660
7.750
7.430
7.430
413,302
-0.20(-2.62%)
Apr 20, 2010
7.620
7.760
7.400
7.630
247,622
+0.18(+2.42%)
Apr 19, 2010
7.650
7.860
7.340
7.450
487,593
-0.19(-2.49%)
Apr 16, 2010
8.060
8.060
7.491
7.640
1,217,859
-0.41(-5.09%)
Apr 15, 2010
8.200
8.200
8.030
8.050
505,874
-0.13(-1.59%)
Apr 14, 2010
8.100
8.220
7.910
8.180
1,364,747
+0.11(+1.36%)
Apr 13, 2010
8.230
8.240
8.070
8.070
963,683
-0.17(-2.06%)
Apr 12, 2010
8.250
8.280
8.010
8.240
796,428
+0.05(+0.61%)
Apr 09, 2010
8.080
8.240
7.950
8.190
1,100,495
+0.20(+2.50%)
Apr 08, 2010
7.700
8.080
7.520
7.990
1,434,255
+0.33(+4.31%)
Apr 07, 2010
7.380
7.730
7.340
7.660
1,435,267
+0.30(+4.08%)
Apr 06, 2010
7.220
7.470
7.150
7.360
803,296
+0.12(+1.66%)
Apr 05, 2010
6.910
7.240
6.900
7.240
1,135,709
+0.41(+6.00%)
Apr 01, 2010
6.820
6.830
6.830
6.830
454,400
+0.26(+3.96%)
Mar 31, 2010
6.810
6.830
6.550
6.570
380,995
-0.25(-3.67%)
Mar 30, 2010
7.100
7.100
6.730
6.820
600,633
-0.28(-3.94%)
Mar 29, 2010
6.690
7.280
6.500
7.100
1,883,919
+0.44(+6.61%)
Mar 26, 2010
6.640
6.870
6.510
6.660
550,463
+0.00(+0.00%)
Mar 25, 2010
6.860
7.030
6.660
6.660
544,886
-0.15(-2.20%)
Mar 24, 2010
6.880
7.020
6.780
6.810
343,800
-0.08(-1.16%)
Mar 23, 2010
6.780
6.960
6.690
6.890
313,774
+0.07(+1.03%)
Mar 22, 2010
6.700
6.840
6.400
6.820
512,349
+0.09(+1.34%)
Mar 19, 2010
7.150
7.250
6.700
6.730
918,195
-0.37(-5.21%)
Mar 18, 2010
7.300
7.350
7.080
7.100
209,451
-0.18(-2.47%)
Mar 17, 2010
7.200
7.400
7.150
7.280
410,318
+0.04(+0.55%)
Mar 16, 2010
7.170
7.240
7.050
7.240
256,999
+0.09(+1.26%)
Mar 15, 2010
7.070
7.460
6.970
7.150
449,114
-0.20(-2.72%)
Mar 12, 2010
7.460
7.700
7.350
7.350
632,721
-0.10(-1.34%)
Mar 11, 2010
7.200
7.480
7.120
7.450
669,348
+0.17(+2.34%)
Mar 10, 2010
6.970
7.290
6.930
7.280
512,834
+0.27(+3.85%)
Mar 09, 2010
6.980
7.140
6.890
7.010
431,188
+0.04(+0.57%)
Mar 08, 2010
6.850
7.000
6.850
6.970
331,832
+0.08(+1.16%)
Mar 05, 2010
6.720
7.050
6.720
6.890
468,339
+0.20(+2.99%)
Mar 04, 2010
6.800
6.890
6.630
6.690
302,841
-0.08(-1.18%)
Mar 03, 2010
7.140
7.150
6.750
6.770
532,687
-0.35(-4.92%)
Mar 02, 2010
6.710
7.150
6.700
7.120
781,865
+0.44(+6.59%)
Mar 01, 2010
6.450
6.750
6.420
6.680
596,591
+0.28(+4.37%)
Feb 26, 2010
6.510
6.630
6.400
6.400
499,446
-0.11(-1.69%)
Feb 25, 2010
6.520
6.659
6.449
6.510
404,997
-0.12(-1.81%)
Feb 24, 2010
6.550
6.730
6.550
6.630
324,494
+0.08(+1.22%)
Feb 23, 2010
6.740
6.790
6.490
6.550
555,647
-0.19(-2.82%)
Feb 22, 2010
6.840
6.920
6.680
6.740
599,391
-0.16(-2.32%)
Feb 19, 2010
6.890
6.980
6.850
6.900
385,342
+0.01(+0.15%)
Feb 18, 2010
7.130
7.130
6.810
6.890
483,421
-0.27(-3.77%)
Feb 17, 2010
7.290
7.370
7.140
7.160
407,117
-0.12(-1.65%)
Feb 16, 2010
7.300
7.300
7.150
7.280
446,970
+0.02(+0.28%)
Feb 12, 2010
7.250
7.260
7.260
7.260
297,700
-0.02(-0.27%)
Feb 11, 2010
7.270
7.300
6.950
7.280
800,654
-0.11(-1.49%)
Feb 10, 2010
6.350
7.420
6.260
7.390
1,679,624
+1.14(+18.24%)
Feb 09, 2010
6.640
6.710
6.210
6.250
1,006,382
-0.30(-4.58%)
Feb 08, 2010
6.760
6.810
6.520
6.550
594,716
-0.21(-3.11%)
Feb 05, 2010
7.020
7.120
6.420
6.760
1,303,196
-0.23(-3.29%)
Feb 04, 2010
7.450
7.690
6.880
6.990
1,489,173
-0.24(-3.32%)
Feb 03, 2010
7.270
7.430
7.200
7.230
545,644
-0.06(-0.82%)
Feb 02, 2010
7.120
7.360
7.020
7.290
720,267
+0.16(+2.24%)
Feb 01, 2010
6.920
7.180
6.690
7.130
586,301
+0.29(+4.24%)
Jan 29, 2010
6.600
6.860
6.580
6.840
802,187
+0.39(+6.05%)
Jan 28, 2010
6.800
6.879
6.450
6.450
697,480
-0.34(-5.01%)
Jan 27, 2010
6.930
6.960
6.660
6.790
515,763
-0.10(-1.45%)
Jan 26, 2010
6.800
7.020
6.750
6.890
622,569
+0.14(+2.07%)
Jan 25, 2010
6.880
7.030
6.630
6.750
639,217
-0.07(-1.03%)
Jan 22, 2010
7.020
7.140
6.640
6.820
1,163,691
-0.28(-3.94%)
Jan 21, 2010
7.760
7.828
7.070
7.100
1,442,983
-0.71(-9.09%)
Jan 20, 2010
8.120
8.130
7.700
7.810
1,005,648
-0.35(-4.29%)
Jan 19, 2010
8.040
8.170
7.910
8.160
730,122
+0.04(+0.49%)
Jan 15, 2010
7.880
8.120
8.120
8.120
1,931,700
+0.15(+1.88%)
Jan 14, 2010
8.210
8.270
7.860
7.970
1,481,504
-0.16(-1.97%)
Jan 13, 2010
8.330
8.340
7.570
8.130
2,529,258
+0.15(+1.88%)
Jan 12, 2010
8.130
8.150
7.900
7.980
845,006
-0.19(-2.33%)
Jan 11, 2010
8.050
8.290
7.900
8.170
1,745,581
+0.32(+4.08%)
Jan 08, 2010
7.740
7.850
7.520
7.850
1,669,721
+0.36(+4.81%)
Jan 07, 2010
7.580
7.600
7.400
7.490
1,008,850
+0.02(+0.27%)
Jan 06, 2010
7.370
7.550
7.310
7.470
1,476,163
+0.12(+1.63%)
Jan 05, 2010
6.800
7.500
6.800
7.350
2,280,860
+0.55(+8.09%)
Jan 04, 2010
6.530
6.810
6.500
6.800
1,198,212
+0.34(+5.26%)
Dec 31, 2009
6.440
6.460
6.460
6.460
745,200
+0.02(+0.31%)
Dec 30, 2009
6.330
6.570
6.300
6.440
942,553
-0.03(-0.46%)
Dec 29, 2009
6.750
6.850
6.420
6.470
833,572
-0.22(-3.29%)
Dec 28, 2009
6.920
7.060
6.610
6.690
1,973,821
-0.14(-2.05%)
Dec 24, 2009
6.170
6.930
6.120
6.830
2,889,970
+0.69(+11.24%)
Dec 23, 2009
6.130
6.290
6.000
6.140
1,267,141
+0.12(+1.99%)
Dec 22, 2009
5.870
6.050
5.750
6.020
1,346,226
+0.14(+2.38%)
Dec 21, 2009
6.050
6.080
5.750
5.880
1,137,202
-0.03(-0.51%)
Dec 18, 2009
6.090
6.090
5.550
5.910
1,957,303
-0.25(-4.06%)
Dec 17, 2009
6.520
6.700
6.120
6.160
2,114,671
-0.47(-7.09%)
Dec 16, 2009
6.740
6.870
6.600
6.630
915,699
-0.14(-2.07%)
Dec 15, 2009
6.650
6.880
6.540
6.770
1,764,280
+0.12(+1.80%)
Dec 14, 2009
6.670
6.770
6.520
6.650
972,937
-0.05(-0.75%)
Dec 11, 2009
6.980
6.980
6.600
6.700
1,130,310
-0.13(-1.90%)
Dec 10, 2009
7.140
7.180
6.790
6.830
1,205,355
-0.20(-2.84%)
Dec 09, 2009
6.690
7.040
6.670
7.030
2,297,998
+0.33(+4.93%)
Dec 08, 2009
7.000
7.010
6.660
6.700
2,725,822
-0.35(-4.96%)
Dec 07, 2009
7.450
7.490
7.010
7.050
3,339,147
-0.52(-6.87%)
Dec 04, 2009
7.880
7.980
7.340
7.570
2,581,514
-0.24(-3.07%)
Dec 03, 2009
8.140
8.250
7.770
7.810
1,509,374
-0.34(-4.17%)
Dec 02, 2009
8.340
8.540
8.130
8.150
1,479,360
-0.13(-1.57%)
Dec 01, 2009
8.170
8.490
7.960
8.280
2,716,113
+0.17(+2.10%)
Nov 30, 2009
8.160
8.370
7.900
8.110
1,892,067
-0.05(-0.61%)
Nov 27, 2009
8.410
8.410
8.140
8.160
1,220,067
-0.51(-5.88%)
Nov 25, 2009
9.020
9.100
8.650
8.670
1,398,089
-0.30(-3.34%)
Nov 24, 2009
8.930
9.180
8.710
8.970
1,694,017
+0.07(+0.79%)
Nov 23, 2009
9.630
9.700
8.830
8.900
3,970,781
-0.65(-6.81%)
Nov 20, 2009
9.620
10.00
9.540
9.550
6,747,952
-0.85(-8.17%)
Nov 19, 2009
10.75
10.75
10.25
10.40
2,304,657
-0.44(-4.06%)
Nov 18, 2009
11.08
11.17
10.51
10.84
2,674,410
-0.33(-2.95%)
Nov 17, 2009
11.18
11.79
10.86
11.17
3,559,593
-1.15(-9.33%)
Nov 16, 2009
12.38
12.40
12.11
12.32
1,859,123
+0.02(+0.16%)
Nov 13, 2009
12.15
12.70
11.91
12.30
2,596,545
+0.21(+1.74%)
Nov 12, 2009
12.23
12.28
11.62
12.09
2,053,605
-0.08(-0.66%)
Nov 11, 2009
11.92
12.37
11.85
12.17
3,329,725
+0.38(+3.22%)
Nov 10, 2009
11.07
11.93
10.88
11.79
3,665,224
+0.80(+7.28%)
Nov 09, 2009
11.30
11.34
10.70
10.99
2,151,028
-0.29(-2.57%)
Nov 06, 2009
10.94
11.35
10.68
11.28
2,799,990
-0.11(-0.97%)
Nov 05, 2009
10.75
11.88
10.61
11.39
6,418,408
+1.29(+12.78%)
Nov 04, 2009
9.570
10.45
9.100
10.10
5,214,359
+0.79(+8.49%)
Nov 03, 2009
9.940
9.950
9.270
9.310
1,268,263
-0.13(-1.38%)
Nov 02, 2009
8.910
9.600
8.830
9.440
1,873,680
+0.51(+5.71%)
Oct 30, 2009
9.650
9.650
8.810
8.930
1,650,709
-0.19(-2.08%)
Oct 29, 2009
8.800
9.870
8.700
9.120
4,957,517
-0.06(-0.65%)
Oct 28, 2009
10.56
10.60
8.910
9.180
3,094,316
-1.37(-12.99%)
Oct 27, 2009
10.90
10.94
10.24
10.55
3,194,318
-0.39(-3.56%)
Oct 26, 2009
10.89
11.31
10.51
10.94
12,391,999
+1.28(+13.25%)
Oct 23, 2009
9.800
9.910
9.580
9.660
1,536,124
-0.19(-1.93%)
Oct 22, 2009
9.730
9.950
9.550
9.850
1,546,810
+0.30(+3.14%)
Oct 21, 2009
9.010
10.00
9.000
9.550
2,497,261
+0.35(+3.80%)
Oct 20, 2009
9.360
10.02
9.050
9.200
1,810,163
-0.57(-5.80%)
Oct 19, 2009
9.750
10.11
9.500
9.766
1,997,764
+0.36(+3.78%)
Oct 16, 2009
9.550
9.750
9.180
9.410
1,318,284
-0.06(-0.63%)
Oct 15, 2009
9.160
9.550
8.840
9.470
1,272,229
+0.31(+3.38%)
Oct 14, 2009
9.030
9.180
8.750
9.160
1,011,085
+0.24(+2.69%)
Oct 13, 2009
8.670
9.040
8.560
8.920
1,843,840
+0.61(+7.34%)
Oct 12, 2009
8.520
8.700
8.250
8.310
914,959
-0.45(-5.14%)
Oct 09, 2009
8.030
8.820
8.000
8.760
3,062,476
+0.70(+8.68%)
Oct 08, 2009
8.250
8.280
8.040
8.060
651,890
-0.16(-1.95%)
Oct 07, 2009
8.250
8.390
8.150
8.220
548,413
-0.03(-0.36%)
Oct 06, 2009
8.290
8.460
8.150
8.250
887,559
-0.04(-0.48%)
Oct 05, 2009
8.300
8.440
8.150
8.290
1,399,077
+0.00(+0.00%)
Oct 02, 2009
8.020
8.650
7.680
8.290
4,618,721
+0.57(+7.33%)
Oct 01, 2009
8.650
8.650
7.710
7.723
2,586,018
-0.52(-6.27%)
Sep 30, 2009
8.170
8.390
7.800
8.240
1,866,381
+0.06(+0.73%)
Sep 29, 2009
8.470
8.490
8.010
8.180
1,420,244
-0.14(-1.68%)
Sep 28, 2009
8.300
8.570
8.130
8.320
1,633,131
+0.07(+0.85%)
Sep 25, 2009
8.480
8.550
8.150
8.250
2,002,524
-0.11(-1.32%)
Sep 24, 2009
9.130
9.190
8.080
8.360
3,065,202
-0.78(-8.53%)
Sep 23, 2009
9.300
9.450
9.010
9.140
2,160,901
+0.04(+0.44%)
Sep 22, 2009
9.290
9.290
9.000
9.100
2,898,515
-0.40(-4.21%)
Sep 21, 2009
10.06
10.30
9.330
9.500
6,963,818
-0.52(-5.19%)
Sep 18, 2009
9.850
10.13
9.650
10.02
2,121,138
+0.19(+1.93%)
Sep 17, 2009
10.75
11.00
9.740
9.830
4,161,155
-1.01(-9.32%)
Sep 16, 2009
11.48
11.58
10.75
10.84
3,107,545
-0.83(-7.11%)
Sep 15, 2009
11.95
12.40
11.47
11.67
10,268,294
+0.94(+8.76%)
Sep 14, 2009
10.87
11.02
10.43
10.73
1,600,130
+0.06(+0.56%)
Sep 11, 2009
10.86
11.00
10.45
10.67
1,289,768
-0.20(-1.84%)
Sep 10, 2009
10.85
11.64
10.64
10.87
2,278,004
-0.01(-0.09%)
Sep 09, 2009
10.50
11.14
10.47
10.88
1,557,818
+0.43(+4.11%)
Sep 08, 2009
11.41
11.85
10.31
10.45
3,831,580
-0.95(-8.33%)
Sep 04, 2009
11.25
11.45
11.00
11.40
934,956
+0.08(+0.71%)
Sep 03, 2009
11.29
11.89
11.02
11.32
2,112,430
+0.30(+2.72%)
Sep 02, 2009
11.32
11.34
10.27
11.02
3,513,425
-0.52(-4.51%)
Sep 01, 2009
12.95
13.47
11.34
11.54
6,232,538
-0.93(-7.46%)
Aug 31, 2009
12.50
13.24
11.90
12.47
5,133,458
-0.11(-0.87%)
Aug 28, 2009
12.16
13.12
11.91
12.58
3,812,918
+0.55(+4.57%)
Aug 27, 2009
12.67
12.69
11.90
12.03
2,803,259
-0.77(-6.02%)
Aug 26, 2009
12.37
13.18
12.00
12.80
4,336,940
+0.36(+2.89%)
Aug 25, 2009
12.85
13.00
11.53
12.44
7,028,152
-0.16(-1.27%)
Aug 24, 2009
10.20
12.66
9.950
12.60
8,946,193
+2.55(+25.37%)
Aug 21, 2009
10.20
10.24
9.980
10.05
1,091,720
-0.04(-0.40%)
Aug 20, 2009
10.05
10.34
9.850
10.09
1,097,462
+0.05(+0.50%)
Aug 19, 2009
9.600
10.39
9.600
10.04
1,824,432
+0.23(+2.34%)
Aug 18, 2009
9.530
10.10
9.450
9.810
1,332,229
+0.30(+3.15%)
Aug 17, 2009
9.880
9.940
9.280
9.510
1,704,672
-0.59(-5.84%)
Aug 14, 2009
9.500
10.40
9.270
10.10
3,298,339
+0.44(+4.55%)
Aug 13, 2009
9.780
9.980
9.350
9.660
943,245
-0.12(-1.27%)
Aug 12, 2009
9.210
10.44
9.010
9.784
3,843,374
+0.64(+7.05%)
Aug 11, 2009
9.410
9.440
9.000
9.140
803,481
-0.26(-2.77%)
Aug 10, 2009
9.270
9.610
9.050
9.400
803,244
+0.16(+1.73%)
Aug 07, 2009
8.900
9.440
8.900
9.240
1,128,753
+0.45(+5.12%)
Aug 06, 2009
9.540
9.540
8.710
8.790
1,451,824
-0.81(-8.44%)
Aug 05, 2009
9.630
9.950
9.350
9.600
1,135,055
-0.09(-0.93%)
Aug 04, 2009
9.380
9.990
9.280
9.690
1,600,490
+0.41(+4.42%)
Aug 03, 2009
9.100
9.540
8.700
9.280
2,262,870
+0.08(+0.87%)
Jul 31, 2009
9.500
9.600
9.010
9.200
1,460,394
-0.17(-1.81%)
Jul 30, 2009
10.43
10.44
9.050
9.370
3,348,176
-0.87(-8.50%)
Jul 29, 2009
10.50
10.79
10.01
10.24
2,430,759
-0.53(-4.92%)
Jul 28, 2009
11.12
11.46
10.00
10.77
4,615,433
-0.18(-1.64%)
Jul 27, 2009
10.31
11.20
9.930
10.95
5,216,724
+1.46(+15.38%)
Jul 24, 2009
8.460
9.680
8.460
9.490
4,811,538
+0.91(+10.61%)
Jul 23, 2009
7.910
8.720
7.660
8.580
3,066,365
+0.69(+8.75%)
Jul 22, 2009
7.530
8.170
7.510
7.890
3,602,768
+0.31(+4.09%)
Jul 21, 2009
6.210
7.920
6.100
7.580
5,435,707
+1.37(+22.06%)
Jul 20, 2009
6.000
6.220
5.600
6.210
2,264,981
+0.26(+4.44%)
Jul 17, 2009
5.970
6.430
5.600
5.946
8,318,096
+1.73(+40.90%)
Jul 16, 2009
4.040
4.250
3.960
4.220
424,235
+0.18(+4.46%)
Jul 15, 2009
4.040
4.080
3.940
4.040
296,814
+0.03(+0.75%)
Jul 14, 2009
3.950
4.040
3.890
4.010
153,525
+0.06(+1.52%)
Jul 13, 2009
3.850
3.970
3.830
3.950
305,536
+0.12(+3.13%)
Jul 10, 2009
3.750
3.860
3.650
3.830
357,814
+0.17(+4.64%)
Jul 09, 2009
3.790
3.850
3.650
3.660
377,535
-0.08(-2.14%)
Jul 08, 2009
3.970
4.000
3.730
3.740
373,669
-0.19(-4.83%)
Jul 07, 2009
4.140
4.220
3.930
3.930
357,213
-0.27(-6.43%)
Jul 06, 2009
4.190
4.250
3.870
4.200
653,430
+0.10(+2.44%)
Jul 02, 2009
4.080
4.280
3.860
4.100
675,458
+0.06(+1.49%)
Jul 01, 2009
4.120
4.130
4.020
4.040
264,955
+0.01(+0.25%)
Jun 30, 2009
4.120
4.230
3.930
4.030
462,348
-0.13(-3.12%)
Jun 29, 2009
4.290
4.370
4.070
4.160
694,877
-0.18(-4.15%)
Jun 26, 2009
3.950
4.440
3.860
4.340
4,165,674
+0.41(+10.43%)
Jun 25, 2009
3.850
3.930
3.680
3.930
272,979
+0.08(+2.08%)
Jun 24, 2009
3.650
3.950
3.610
3.850
374,185
+0.24(+6.65%)
Jun 23, 2009
3.870
3.870
3.550
3.610
383,925
-0.19(-5.00%)
Jun 22, 2009
4.100
4.140
3.640
3.800
712,215
-0.23(-5.71%)
Jun 19, 2009
3.950
4.080
3.950
4.030
462,951
+0.13(+3.33%)
Jun 18, 2009
4.090
4.120
3.800
3.900
377,902
-0.20(-4.88%)
Jun 17, 2009
4.260
4.260
4.000
4.100
515,852
-0.20(-4.65%)
Jun 16, 2009
4.480
4.490
4.200
4.300
495,813
-0.10(-2.27%)
Jun 15, 2009
4.590
4.590
4.310
4.400
724,442
-0.07(-1.57%)
Jun 12, 2009
4.700
4.706
4.380
4.470
1,436,243
-0.05(-1.11%)
Jun 11, 2009
4.100
4.620
4.030
4.520
2,562,095
+0.43(+10.51%)
Jun 10, 2009
4.150
4.220
4.010
4.090
510,967
+0.00(+0.00%)
Jun 09, 2009
4.100
4.110
4.010
4.090
371,753
+0.02(+0.49%)
Jun 08, 2009
4.070
4.250
3.960
4.070
438,959
-0.11(-2.63%)
Jun 05, 2009
4.170
4.180
3.990
4.180
501,894
+0.05(+1.21%)
Jun 04, 2009
4.050
4.190
4.010
4.130
538,445
+0.13(+3.25%)
Jun 03, 2009
4.110
4.120
3.850
4.000
550,764
-0.09(-2.20%)
Jun 02, 2009
3.900
4.090
3.810
4.090
642,071
+0.24(+6.23%)
Jun 01, 2009
4.050
4.100
3.760
3.850
925,978
-0.17(-4.23%)
May 29, 2009
4.370
4.440
3.900
4.020
1,162,845
-0.26(-6.07%)
May 28, 2009
4.810
4.860
4.250
4.280
1,750,467
-0.32(-6.96%)
May 27, 2009
4.520
4.990
4.310
4.600
2,154,106
+0.45(+10.84%)
May 26, 2009
3.850
4.360
3.840
4.150
2,573,031
+0.46(+12.47%)
May 22, 2009
3.780
3.940
3.630
3.690
984,148
-0.02(-0.54%)
May 21, 2009
3.650
3.940
3.510
3.710
731,069
+0.08(+2.20%)
May 20, 2009
3.780
4.000
3.580
3.630
846,340
-0.07(-1.89%)
May 19, 2009
3.750
3.790
3.400
3.700
970,230
-0.08(-2.12%)
May 18, 2009
3.490
3.840
3.300
3.780
2,751,740
+0.59(+18.50%)
May 15, 2009
2.650
3.250
2.580
3.190
2,629,786
+0.77(+31.82%)
May 14, 2009
2.460
2.490
2.360
2.420
400,456
-0.04(-1.63%)
May 13, 2009
2.540
2.610
2.410
2.460
371,454
-0.15(-5.75%)
May 12, 2009
2.780
2.780
2.570
2.610
892,784
+0.01(+0.38%)
May 11, 2009
3.000
3.000
2.510
2.600
1,383,981
-0.35(-11.86%)
May 08, 2009
3.000
3.040
2.770
2.950
1,376,403
-0.23(-7.23%)
May 07, 2009
3.160
3.270
3.050
3.180
434,522
+0.02(+0.63%)
May 06, 2009
3.350
3.380
3.070
3.160
573,165
-0.07(-2.17%)
May 05, 2009
3.000
3.300
2.910
3.230
1,022,612
+0.15(+4.87%)
May 04, 2009
3.320
3.490
3.020
3.080
1,929,042
-0.67(-17.87%)
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.