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
)
6.055
-0.175 (-2.81%)
Streaming Delayed Price
Updated: 10:18 AM 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 29, 2011
3.840
3.900
3.799
3.885
164,172
+0.05(+1.44%)
Apr 28, 2011
3.760
3.840
3.760
3.830
84,132
+0.04(+1.06%)
Apr 27, 2011
3.740
3.810
3.700
3.790
116,452
+0.04(+1.07%)
Apr 26, 2011
3.730
3.800
3.700
3.750
202,183
+0.02(+0.54%)
Apr 25, 2011
3.650
3.790
3.580
3.730
192,015
+0.16(+4.48%)
Apr 21, 2011
3.600
3.600
3.500
3.570
112,821
+0.00(+0.00%)
Apr 20, 2011
3.590
3.590
3.520
3.570
74,357
+0.06(+1.71%)
Apr 19, 2011
3.650
3.660
3.500
3.510
114,861
-0.12(-3.31%)
Apr 18, 2011
3.570
3.640
3.550
3.630
152,888
-0.01(-0.27%)
Apr 15, 2011
3.710
3.740
3.630
3.640
143,913
-0.08(-2.15%)
Apr 14, 2011
3.650
3.740
3.650
3.720
118,228
+0.03(+0.81%)
Apr 13, 2011
3.670
3.720
3.600
3.690
108,509
+0.04(+1.10%)
Apr 12, 2011
3.680
3.740
3.620
3.650
131,819
-0.07(-1.88%)
Apr 11, 2011
3.770
3.790
3.700
3.720
97,782
-0.06(-1.59%)
Apr 08, 2011
3.940
3.940
3.740
3.780
140,142
-0.12(-3.08%)
Apr 07, 2011
3.930
3.930
3.850
3.900
147,214
+0.00(+0.00%)
Apr 06, 2011
3.890
3.940
3.800
3.900
132,682
+0.03(+0.78%)
Apr 05, 2011
3.860
3.940
3.850
3.870
183,979
+0.02(+0.52%)
Apr 04, 2011
3.940
3.940
3.820
3.850
189,911
-0.05(-1.28%)
Apr 01, 2011
3.810
3.900
3.720
3.900
421,706
+0.11(+2.90%)
Mar 31, 2011
3.610
3.820
3.570
3.790
315,021
+0.15(+4.12%)
Mar 30, 2011
3.650
3.710
3.590
3.640
113,502
-0.03(-0.82%)
Mar 29, 2011
3.540
3.700
3.510
3.670
304,956
+0.14(+3.97%)
Mar 28, 2011
3.590
3.599
3.450
3.530
182,064
-0.06(-1.67%)
Mar 25, 2011
3.490
3.657
3.450
3.590
243,399
+0.11(+3.16%)
Mar 24, 2011
3.560
3.570
3.430
3.480
120,105
-0.03(-0.85%)
Mar 23, 2011
3.410
3.530
3.330
3.510
122,227
+0.10(+2.93%)
Mar 22, 2011
3.510
3.600
3.400
3.410
204,265
-0.10(-2.85%)
Mar 21, 2011
3.500
3.670
3.470
3.510
323,302
+0.07(+2.03%)
Mar 18, 2011
3.410
3.510
3.320
3.440
293,963
+0.08(+2.38%)
Mar 17, 2011
3.470
3.540
3.360
3.360
269,555
-0.02(-0.59%)
Mar 16, 2011
3.510
3.620
3.370
3.380
285,421
-0.12(-3.43%)
Mar 15, 2011
3.320
3.620
3.270
3.500
582,547
+0.03(+0.86%)
Mar 14, 2011
3.700
3.760
3.380
3.470
484,500
-0.29(-7.71%)
Mar 11, 2011
3.850
3.890
3.660
3.760
440,268
-0.13(-3.28%)
Mar 10, 2011
4.040
4.170
3.860
3.888
326,300
-0.21(-5.18%)
Mar 09, 2011
4.070
4.200
4.070
4.100
193,692
+0.02(+0.49%)
Mar 08, 2011
4.000
4.100
3.950
4.080
144,337
+0.07(+1.75%)
Mar 07, 2011
4.090
4.150
3.951
4.010
322,055
-0.07(-1.72%)
Mar 04, 2011
4.200
4.200
4.080
4.080
126,635
-0.10(-2.39%)
Mar 03, 2011
4.250
4.280
4.160
4.180
163,000
-0.03(-0.71%)
Mar 02, 2011
4.130
4.210
4.070
4.210
223,685
+0.06(+1.45%)
Mar 01, 2011
4.370
4.370
4.110
4.150
202,528
-0.19(-4.38%)
Feb 28, 2011
4.330
4.360
4.260
4.340
253,806
+0.05(+1.17%)
Feb 25, 2011
4.250
4.360
4.170
4.290
817,561
+0.30(+7.52%)
Feb 24, 2011
3.950
4.010
3.940
3.990
180,892
+0.04(+1.01%)
Feb 23, 2011
4.000
4.050
3.880
3.950
364,954
-0.06(-1.50%)
Feb 22, 2011
4.120
4.190
4.010
4.010
423,385
-0.19(-4.52%)
Feb 18, 2011
4.260
4.330
4.150
4.200
324,331
-0.04(-0.94%)
Feb 17, 2011
4.240
4.290
4.170
4.240
183,711
+0.00(+0.00%)
Feb 16, 2011
4.240
4.280
4.170
4.240
208,353
+0.04(+0.95%)
Feb 15, 2011
4.300
4.360
4.200
4.200
240,310
-0.11(-2.55%)
Feb 14, 2011
4.310
4.420
4.300
4.310
327,680
+0.00(+0.00%)
Feb 11, 2011
4.340
4.490
4.220
4.310
1,094,228
+0.38(+9.67%)
Feb 10, 2011
4.050
4.150
3.870
3.930
619,574
-0.12(-2.96%)
Feb 09, 2011
4.150
4.200
4.050
4.050
341,839
-0.14(-3.34%)
Feb 08, 2011
4.190
4.200
4.110
4.190
163,872
-0.03(-0.71%)
Feb 07, 2011
4.050
4.250
4.050
4.220
286,817
+0.14(+3.43%)
Feb 04, 2011
4.270
4.330
4.050
4.080
617,025
-0.18(-4.23%)
Feb 03, 2011
4.210
4.280
4.130
4.260
141,693
+0.02(+0.47%)
Feb 02, 2011
4.210
4.270
4.180
4.240
156,942
+0.00(+0.00%)
Feb 01, 2011
4.170
4.280
4.140
4.240
276,852
+0.12(+2.91%)
Jan 31, 2011
4.260
4.260
4.110
4.120
324,441
-0.09(-2.14%)
Jan 28, 2011
4.540
4.540
4.190
4.210
387,313
-0.28(-6.24%)
Jan 27, 2011
4.380
4.520
4.350
4.490
404,601
+0.13(+2.98%)
Jan 26, 2011
4.250
4.390
4.240
4.360
331,356
+0.11(+2.59%)
Jan 25, 2011
4.220
4.310
4.220
4.250
234,500
+0.01(+0.24%)
Jan 24, 2011
4.230
4.280
4.200
4.240
386,499
-0.01(-0.24%)
Jan 21, 2011
4.340
4.360
4.230
4.250
410,433
-0.07(-1.62%)
Jan 20, 2011
4.360
4.480
4.230
4.320
304,795
-0.09(-2.04%)
Jan 19, 2011
4.530
4.580
4.330
4.410
549,769
-0.16(-3.50%)
Jan 18, 2011
4.670
4.700
4.460
4.570
835,032
-0.14(-2.97%)
Jan 14, 2011
4.800
4.850
4.680
4.710
470,028
-0.11(-2.28%)
Jan 13, 2011
5.000
5.000
4.630
4.820
1,099,453
-0.34(-6.68%)
Jan 12, 2011
5.200
5.230
5.140
5.165
158,099
+0.00(+0.10%)
Jan 11, 2011
5.190
5.310
5.160
5.160
252,993
-0.01(-0.19%)
Jan 10, 2011
5.170
5.250
5.150
5.170
161,734
-0.04(-0.82%)
Jan 07, 2011
5.250
5.250
5.110
5.213
120,702
-0.01(-0.14%)
Jan 06, 2011
5.220
5.280
5.170
5.220
133,461
-0.01(-0.19%)
Jan 05, 2011
5.260
5.310
5.200
5.230
155,788
-0.07(-1.32%)
Jan 04, 2011
5.380
5.430
5.240
5.300
173,671
-0.04(-0.75%)
Jan 03, 2011
5.240
5.380
5.170
5.340
273,976
+0.17(+3.29%)
Dec 31, 2010
5.090
5.240
5.070
5.170
252,456
+0.04(+0.78%)
Dec 30, 2010
5.250
5.310
5.110
5.130
333,581
-0.15(-2.84%)
Dec 29, 2010
5.480
5.530
5.240
5.280
332,410
-0.17(-3.12%)
Dec 28, 2010
5.790
5.840
5.380
5.450
369,237
-0.35(-6.03%)
Dec 27, 2010
5.520
5.860
5.520
5.800
290,821
+0.25(+4.60%)
Dec 23, 2010
5.550
5.690
5.520
5.545
140,831
-0.01(-0.27%)
Dec 22, 2010
5.610
5.610
5.450
5.560
176,370
-0.05(-0.89%)
Dec 21, 2010
5.500
5.690
5.450
5.610
240,024
+0.13(+2.37%)
Dec 20, 2010
5.590
5.590
5.350
5.480
315,803
-0.07(-1.26%)
Dec 17, 2010
5.260
5.600
5.260
5.550
792,626
+0.33(+6.32%)
Dec 16, 2010
5.090
5.290
5.090
5.220
206,404
+0.13(+2.55%)
Dec 15, 2010
5.100
5.360
5.050
5.090
439,282
-0.04(-0.78%)
Dec 14, 2010
5.000
5.170
4.960
5.130
262,782
+0.15(+3.01%)
Dec 13, 2010
5.010
5.100
4.960
4.980
212,388
+0.04(+0.81%)
Dec 10, 2010
4.830
4.960
4.780
4.940
187,049
+0.13(+2.70%)
Dec 09, 2010
4.930
4.939
4.800
4.810
137,532
-0.06(-1.23%)
Dec 08, 2010
4.920
4.960
4.850
4.870
144,611
-0.05(-1.02%)
Dec 07, 2010
4.960
5.000
4.890
4.920
199,149
+0.00(+0.00%)
Dec 06, 2010
4.790
4.930
4.790
4.920
141,373
+0.10(+2.07%)
Dec 03, 2010
4.870
4.920
4.786
4.820
191,847
-0.10(-2.03%)
Dec 02, 2010
5.020
5.020
4.900
4.920
147,802
-0.11(-2.19%)
Dec 01, 2010
5.040
5.150
4.930
5.030
371,144
+0.09(+1.82%)
Nov 30, 2010
4.800
5.030
4.790
4.940
315,325
+0.08(+1.65%)
Nov 29, 2010
4.780
4.900
4.750
4.860
170,433
+0.03(+0.62%)
Nov 26, 2010
4.870
4.900
4.760
4.830
178,803
-0.09(-1.83%)
Nov 24, 2010
4.860
4.920
4.920
4.920
223,259
+0.07(+1.44%)
Nov 23, 2010
4.750
4.880
4.710
4.850
137,320
+0.04(+0.83%)
Nov 22, 2010
4.920
4.930
4.740
4.810
197,777
-0.15(-3.02%)
Nov 19, 2010
4.750
5.020
4.670
4.960
430,161
+0.23(+4.86%)
Nov 18, 2010
4.720
4.825
4.688
4.730
662,258
+0.07(+1.50%)
Nov 17, 2010
4.760
4.800
4.650
4.660
157,722
-0.08(-1.69%)
Nov 16, 2010
4.960
5.025
4.710
4.740
372,515
-0.29(-5.77%)
Nov 15, 2010
4.970
5.080
4.970
5.030
162,319
+0.06(+1.21%)
Nov 12, 2010
5.000
5.090
4.950
4.970
120,281
-0.07(-1.39%)
Nov 11, 2010
5.000
5.090
4.970
5.040
185,059
+0.00(+0.00%)
Nov 10, 2010
5.070
5.140
4.990
5.040
261,309
-0.04(-0.79%)
Nov 09, 2010
5.430
5.490
5.070
5.080
288,338
-0.36(-6.62%)
Nov 08, 2010
5.220
5.480
5.200
5.440
454,436
+0.19(+3.62%)
Nov 05, 2010
5.020
5.350
4.920
5.250
660,505
+0.21(+4.17%)
Nov 04, 2010
5.030
5.070
4.990
5.040
253,841
+0.07(+1.41%)
Nov 03, 2010
4.900
5.100
4.670
4.970
304,426
+0.09(+1.84%)
Nov 02, 2010
4.900
4.930
4.750
4.880
416,791
+0.03(+0.62%)
Nov 01, 2010
5.010
5.050
4.800
4.850
306,307
-0.11(-2.22%)
Oct 29, 2010
5.040
5.170
4.920
4.960
385,838
-0.13(-2.55%)
Oct 28, 2010
5.050
5.220
5.000
5.090
391,610
+0.10(+2.00%)
Oct 27, 2010
5.100
5.250
4.940
4.990
289,616
-0.15(-2.92%)
Oct 25, 2010
5.260
5.280
5.120
5.140
136,831
-0.05(-0.96%)
Oct 22, 2010
5.150
5.270
5.090
5.190
198,945
+0.05(+0.97%)
Oct 21, 2010
5.060
5.220
4.910
5.140
299,567
+0.12(+2.39%)
Oct 20, 2010
4.940
5.080
4.920
5.020
198,530
+0.12(+2.45%)
Oct 19, 2010
5.020
5.140
4.860
4.900
275,964
-0.21(-4.11%)
Oct 18, 2010
5.010
5.120
5.010
5.110
198,632
+0.09(+1.79%)
Oct 15, 2010
5.270
5.330
5.000
5.020
377,185
-0.17(-3.28%)
Oct 14, 2010
5.270
5.340
5.140
5.190
165,004
-0.10(-1.89%)
Oct 13, 2010
5.110
5.350
5.060
5.290
319,896
+0.20(+3.93%)
Oct 12, 2010
5.010
5.110
4.950
5.090
127,869
+0.04(+0.79%)
Oct 11, 2010
5.030
5.080
4.930
5.050
137,337
+0.03(+0.60%)
Oct 08, 2010
4.920
5.050
4.920
5.020
135,717
+0.09(+1.83%)
Oct 07, 2010
4.950
5.000
4.870
4.930
164,615
+0.00(+0.00%)
Oct 06, 2010
5.000
5.010
4.910
4.930
165,177
-0.06(-1.20%)
Oct 05, 2010
4.940
5.010
4.860
4.990
246,270
+0.11(+2.25%)
Oct 04, 2010
4.970
5.010
4.750
4.880
253,423
-0.13(-2.59%)
Oct 01, 2010
5.020
5.050
4.925
5.010
172,699
+0.07(+1.42%)
Sep 30, 2010
5.000
5.090
4.920
4.940
246,782
+0.03(+0.61%)
Sep 29, 2010
5.100
5.100
4.870
4.910
408,819
+0.09(+1.87%)
Sep 28, 2010
4.760
4.840
4.635
4.820
336,806
+0.09(+1.90%)
Sep 27, 2010
4.740
4.910
4.710
4.730
310,980
-0.02(-0.42%)
Sep 24, 2010
4.900
4.970
4.640
4.750
708,980
-0.08(-1.66%)
Sep 23, 2010
5.010
5.020
4.800
4.830
1,074,103
-0.31(-6.03%)
Sep 22, 2010
5.260
5.350
5.100
5.140
192,072
-0.12(-2.28%)
Sep 21, 2010
5.110
5.350
5.090
5.260
332,379
+0.15(+2.94%)
Sep 20, 2010
5.010
5.120
4.980
5.110
515,493
+0.09(+1.79%)
Sep 17, 2010
5.250
5.250
4.990
5.020
565,380
-0.08(-1.57%)
Sep 15, 2010
5.190
5.400
5.080
5.100
541,517
-0.19(-3.59%)
Sep 14, 2010
5.670
5.690
5.230
5.290
714,402
-0.38(-6.70%)
Sep 13, 2010
5.410
5.690
5.400
5.670
527,027
+0.30(+5.59%)
Sep 10, 2010
5.280
5.390
5.260
5.370
183,213
+0.09(+1.70%)
Sep 09, 2010
5.250
5.370
5.210
5.280
249,817
+0.10(+1.93%)
Sep 08, 2010
5.180
5.310
5.150
5.180
223,469
+0.00(+0.00%)
Sep 07, 2010
5.310
5.350
5.140
5.180
326,050
-0.18(-3.36%)
Sep 03, 2010
5.380
5.490
5.240
5.360
475,489
+0.04(+0.75%)
Sep 02, 2010
5.050
5.350
4.990
5.320
535,670
+0.32(+6.40%)
Sep 01, 2010
4.840
5.000
4.740
5.000
331,194
+0.27(+5.71%)
Aug 31, 2010
4.680
4.850
4.630
4.730
228,352
+0.04(+0.75%)
Aug 30, 2010
4.830
4.890
4.650
4.695
270,653
-0.12(-2.59%)
Aug 27, 2010
4.620
4.850
4.550
4.820
320,724
+0.27(+5.93%)
Aug 26, 2010
4.680
4.750
4.540
4.550
304,625
-0.12(-2.57%)
Aug 25, 2010
4.520
4.690
4.430
4.670
526,829
+0.09(+1.97%)
Aug 24, 2010
4.720
4.740
4.530
4.580
281,130
-0.20(-4.18%)
Aug 23, 2010
4.860
4.950
4.750
4.780
237,440
-0.03(-0.62%)
Aug 20, 2010
4.910
5.000
4.780
4.810
315,051
-0.14(-2.83%)
Aug 19, 2010
5.160
5.160
4.850
4.950
487,597
-0.23(-4.44%)
Aug 18, 2010
5.150
5.210
5.060
5.180
187,748
+0.04(+0.78%)
Aug 17, 2010
5.120
5.170
5.010
5.140
290,769
+0.06(+1.18%)
Aug 16, 2010
5.070
5.150
4.980
5.080
429,275
+0.10(+2.01%)
Aug 13, 2010
5.090
5.160
4.930
4.980
494,591
-0.14(-2.73%)
Aug 12, 2010
5.010
5.240
5.010
5.120
323,635
+0.07(+1.39%)
Aug 11, 2010
5.400
5.400
5.010
5.050
616,608
-0.47(-8.51%)
Aug 10, 2010
5.500
5.620
5.340
5.520
367,091
-0.02(-0.36%)
Aug 09, 2010
5.710
5.710
5.520
5.540
327,122
-0.15(-2.64%)
Aug 06, 2010
5.770
5.920
5.500
5.690
369,416
-0.15(-2.57%)
Aug 05, 2010
6.100
6.120
5.800
5.840
395,525
-0.34(-5.50%)
Aug 04, 2010
6.100
6.240
6.050
6.180
223,414
+0.13(+2.15%)
Aug 03, 2010
5.990
6.100
5.900
6.050
217,721
+0.06(+1.00%)
Aug 02, 2010
6.050
6.100
5.970
5.990
309,285
+0.02(+0.34%)
Jul 30, 2010
5.730
6.000
5.540
5.970
364,717
+0.18(+3.11%)
Jul 29, 2010
5.850
5.870
5.570
5.790
150,939
+0.08(+1.40%)
Jul 28, 2010
5.960
5.990
5.690
5.710
187,247
-0.28(-4.67%)
Jul 27, 2010
6.020
6.080
5.890
5.990
177,325
+0.02(+0.34%)
Jul 26, 2010
5.830
6.020
5.590
5.970
297,659
+0.17(+2.93%)
Jul 23, 2010
5.520
5.830
5.450
5.800
358,403
+0.24(+4.32%)
Jul 22, 2010
5.410
5.650
5.370
5.560
285,728
+0.21(+3.93%)
Jul 21, 2010
5.720
5.720
5.320
5.350
324,334
-0.34(-5.98%)
Jul 20, 2010
5.250
5.740
5.100
5.690
380,091
+0.31(+5.76%)
Jul 19, 2010
5.530
5.530
5.000
5.380
564,561
-0.16(-2.89%)
Jul 16, 2010
5.860
5.860
5.360
5.540
739,786
-0.41(-6.89%)
Jul 15, 2010
6.100
6.100
5.790
5.950
298,937
-0.16(-2.62%)
Jul 14, 2010
6.070
6.200
6.000
6.110
217,167
-0.01(-0.16%)
Jul 13, 2010
5.900
6.190
5.700
6.120
391,529
+0.30(+5.15%)
Jul 12, 2010
5.920
6.000
5.690
5.820
217,618
-0.11(-1.85%)
Jul 09, 2010
5.820
5.950
5.650
5.930
214,885
+0.08(+1.37%)
Jul 08, 2010
5.960
5.960
5.710
5.850
236,609
+0.16(+2.81%)
Jul 07, 2010
5.470
5.820
5.250
5.690
380,695
+0.27(+4.98%)
Jul 06, 2010
5.760
5.910
5.380
5.420
439,713
-0.27(-4.75%)
Jul 02, 2010
5.760
5.920
5.610
5.690
339,722
-0.06(-1.04%)
Jul 01, 2010
5.910
5.910
5.430
5.750
521,682
-0.16(-2.71%)
Jun 30, 2010
5.980
6.260
5.850
5.910
331,320
-0.09(-1.50%)
Jun 29, 2010
6.240
6.350
5.940
6.000
409,969
+0.11(+1.87%)
Jun 25, 2010
5.850
5.980
5.810
5.890
657,460
+0.07(+1.20%)
Jun 24, 2010
5.950
6.030
5.810
5.820
343,279
-0.14(-2.35%)
Jun 23, 2010
5.990
6.100
5.790
5.960
657,471
-0.16(-2.61%)
Jun 22, 2010
6.150
6.470
6.100
6.120
385,570
-0.27(-4.23%)
Jun 21, 2010
6.630
6.875
6.300
6.390
393,231
-0.14(-2.14%)
Jun 18, 2010
6.610
6.718
6.500
6.530
295,091
-0.04(-0.61%)
Jun 17, 2010
6.590
6.650
6.500
6.570
201,674
-0.02(-0.30%)
Jun 16, 2010
6.380
6.600
6.300
6.590
300,127
+0.12(+1.85%)
Jun 15, 2010
6.450
6.530
6.250
6.470
254,780
+0.06(+0.94%)
Jun 14, 2010
6.630
6.630
6.365
6.410
303,182
+0.03(+0.47%)
Jun 11, 2010
6.230
6.420
6.180
6.380
207,289
+0.12(+1.92%)
Jun 10, 2010
6.230
6.380
6.110
6.260
325,704
+0.16(+2.62%)
Jun 09, 2010
6.150
6.410
6.000
6.100
709,950
+0.03(+0.49%)
Jun 08, 2010
6.270
6.400
5.880
6.070
513,869
-0.20(-3.19%)
Jun 07, 2010
6.760
6.920
6.250
6.270
617,568
-0.49(-7.25%)
Jun 04, 2010
6.860
7.070
6.700
6.760
521,839
-0.29(-4.11%)
Jun 03, 2010
6.970
7.070
6.800
7.050
339,870
+0.04(+0.57%)
Jun 02, 2010
6.770
7.060
6.750
7.010
429,568
+0.25(+3.62%)
Jun 01, 2010
7.000
7.110
6.500
6.765
534,485
-0.32(-4.45%)
May 28, 2010
7.210
7.250
7.030
7.080
371,889
-0.13(-1.80%)
May 27, 2010
7.090
7.240
6.840
7.210
443,816
+0.33(+4.80%)
May 26, 2010
7.220
7.385
6.800
6.880
619,609
-0.24(-3.37%)
May 25, 2010
7.120
7.140
6.800
7.120
589,504
-0.14(-1.93%)
May 24, 2010
7.010
7.430
7.010
7.260
759,370
+0.26(+3.71%)
May 21, 2010
7.000
7.200
6.900
7.000
679,138
-0.04(-0.57%)
May 20, 2010
7.030
7.400
7.010
7.040
1,086,159
-0.58(-7.61%)
May 19, 2010
7.600
7.700
7.250
7.620
990,205
+0.10(+1.33%)
May 18, 2010
7.680
7.790
7.500
7.520
711,411
-0.11(-1.44%)
May 17, 2010
7.650
7.850
7.350
7.630
807,866
-0.03(-0.39%)
May 14, 2010
6.960
7.690
6.960
7.660
1,898,036
+0.65(+9.27%)
May 13, 2010
7.075
7.180
6.980
7.010
699,692
-0.14(-1.96%)
May 12, 2010
7.040
7.270
7.000
7.150
1,000,852
-0.14(-1.92%)
May 11, 2010
7.580
7.700
7.290
7.290
670,471
-0.16(-2.15%)
May 10, 2010
7.340
7.590
7.290
7.450
614,337
+0.33(+4.63%)
May 07, 2010
7.310
7.459
6.810
7.120
759,703
-0.18(-2.47%)
May 06, 2010
7.640
7.830
6.500
7.300
1,216,025
-0.32(-4.20%)
May 05, 2010
7.480
7.970
7.430
7.620
728,130
+0.07(+0.93%)
May 04, 2010
7.850
7.970
7.500
7.550
752,811
-0.34(-4.31%)
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.