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
)
199.09
-2.75 (-1.36%)
Streaming Delayed Price
Updated: 10:10 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 30, 2009
5.940
6.070
5.600
5.750
335,597
-0.05(-0.86%)
Apr 29, 2009
5.430
6.060
5.360
5.800
302,691
+0.44(+8.21%)
Apr 28, 2009
5.180
5.690
5.010
5.360
327,673
+0.11(+2.10%)
Apr 27, 2009
5.280
5.479
4.960
5.250
265,947
-0.14(-2.60%)
Apr 24, 2009
4.900
5.500
4.900
5.390
186,613
+0.53(+10.91%)
Apr 23, 2009
5.120
5.120
4.640
4.860
234,376
-0.25(-4.89%)
Apr 22, 2009
5.190
5.510
4.980
5.110
158,284
-0.19(-3.58%)
Apr 21, 2009
4.590
5.480
4.460
5.300
286,246
+0.67(+14.47%)
Apr 20, 2009
5.040
5.040
4.500
4.630
255,208
-0.49(-9.57%)
Apr 17, 2009
5.080
5.350
4.660
5.120
220,076
+0.06(+1.19%)
Apr 16, 2009
4.320
5.250
4.220
5.060
252,345
+0.80(+18.78%)
Apr 15, 2009
4.430
4.440
4.010
4.260
86,341
-0.24(-5.33%)
Apr 14, 2009
4.840
4.990
4.500
4.500
154,987
-0.44(-8.91%)
Apr 13, 2009
4.440
4.995
4.270
4.940
146,002
+0.62(+14.35%)
Apr 09, 2009
4.510
4.710
4.290
4.320
157,523
-0.03(-0.69%)
Apr 08, 2009
3.560
4.390
3.550
4.350
190,840
+0.80(+22.54%)
Apr 07, 2009
3.980
4.070
3.530
3.550
268,080
-0.46(-11.47%)
Apr 06, 2009
4.420
4.420
3.960
4.010
121,810
-0.49(-10.89%)
Apr 03, 2009
4.460
4.560
4.110
4.500
137,302
+0.03(+0.67%)
Apr 02, 2009
4.430
4.710
3.970
4.470
422,765
+0.23(+5.42%)
Apr 01, 2009
4.010
4.430
3.610
4.240
271,851
+0.14(+3.41%)
Mar 31, 2009
4.370
4.500
4.100
4.100
314,506
-0.20(-4.65%)
Mar 30, 2009
4.230
4.340
3.850
4.300
202,682
+0.25(+6.17%)
Mar 26, 2009
3.390
4.100
3.300
4.050
376,560
+0.72(+21.62%)
Mar 25, 2009
3.080
3.360
3.080
3.330
146,990
+0.29(+9.54%)
Mar 24, 2009
3.320
3.320
3.040
3.040
222,904
-0.36(-10.59%)
Mar 23, 2009
3.510
3.628
3.070
3.400
318,131
+0.41(+13.71%)
Mar 20, 2009
3.030
3.300
2.980
2.990
219,304
-0.01(-0.33%)
Mar 19, 2009
3.300
3.300
2.940
3.000
227,467
-0.28(-8.54%)
Mar 18, 2009
3.000
3.300
2.950
3.280
174,349
+0.27(+8.97%)
Mar 17, 2009
3.200
3.260
2.920
3.010
534,839
-0.14(-4.44%)
Mar 16, 2009
3.270
3.510
3.100
3.150
410,119
+0.01(+0.32%)
Mar 13, 2009
3.540
3.740
3.120
3.140
210,897
-0.40(-11.30%)
Mar 12, 2009
2.690
3.580
2.670
3.540
479,816
+0.87(+32.58%)
Mar 11, 2009
3.210
3.320
2.640
2.670
1,027,993
-0.53(-16.56%)
Mar 10, 2009
2.930
3.340
2.780
3.200
652,742
+0.34(+11.89%)
Mar 09, 2009
3.330
3.330
2.570
2.860
863,447
-0.50(-14.88%)
Mar 06, 2009
3.500
3.790
3.130
3.360
1,545,750
-1.75(-34.25%)
Mar 05, 2009
6.520
6.520
4.620
5.110
657,700
-1.51(-22.81%)
Mar 04, 2009
5.760
6.680
5.660
6.620
428,719
+1.21(+22.37%)
Mar 02, 2009
5.870
6.000
5.190
5.410
187,709
-0.71(-11.60%)
Feb 27, 2009
6.700
6.900
6.050
6.120
168,797
-0.71(-10.40%)
Feb 26, 2009
6.780
7.300
6.780
6.830
158,285
+0.09(+1.34%)
Feb 25, 2009
7.260
7.370
6.720
6.740
198,395
-0.49(-6.78%)
Feb 24, 2009
6.700
7.430
6.540
7.230
367,169
+0.60(+9.05%)
Feb 23, 2009
7.900
8.000
6.580
6.630
147,758
-1.23(-15.65%)
Feb 20, 2009
7.020
8.130
6.940
7.860
232,932
+0.70(+9.78%)
Feb 19, 2009
8.120
8.130
6.760
7.160
584,440
-0.84(-10.50%)
Feb 18, 2009
8.870
8.990
7.950
8.000
184,842
-0.86(-9.71%)
Feb 17, 2009
8.620
9.060
8.500
8.860
241,250
-0.09(-1.01%)
Feb 13, 2009
8.840
9.060
8.710
8.950
54,615
-0.01(-0.11%)
Feb 12, 2009
8.540
9.050
8.360
8.960
107,038
+0.41(+4.80%)
Feb 11, 2009
8.250
8.610
7.950
8.550
118,778
+0.42(+5.17%)
Feb 10, 2009
8.550
8.600
8.070
8.130
74,530
-0.50(-5.79%)
Feb 09, 2009
8.510
8.650
8.420
8.630
77,341
+0.06(+0.70%)
Feb 06, 2009
8.430
8.770
8.250
8.570
200,427
+0.16(+1.90%)
Feb 05, 2009
8.250
8.626
8.000
8.410
139,626
+0.13(+1.57%)
Feb 04, 2009
7.780
8.400
7.620
8.280
160,239
+0.52(+6.70%)
Feb 03, 2009
7.970
8.160
7.330
7.760
169,818
-0.17(-2.14%)
Feb 02, 2009
7.840
8.020
7.550
7.930
306,955
-0.01(-0.13%)
Jan 30, 2009
8.290
8.290
7.890
7.940
95,119
-0.29(-3.52%)
Jan 29, 2009
8.450
8.740
8.180
8.230
117,129
-0.33(-3.86%)
Jan 28, 2009
8.180
8.790
8.140
8.560
157,875
+0.55(+6.87%)
Jan 27, 2009
8.130
8.360
7.890
8.010
225,298
-0.12(-1.48%)
Jan 26, 2009
8.000
8.210
7.820
8.130
97,879
+0.35(+4.50%)
Jan 23, 2009
7.620
8.000
7.392
7.780
142,811
+0.00(+0.00%)
Jan 22, 2009
8.270
8.540
7.720
7.780
121,185
-0.70(-8.25%)
Jan 21, 2009
8.010
8.540
7.750
8.480
338,142
+0.53(+6.67%)
Jan 20, 2009
8.620
8.760
7.910
7.950
255,456
-0.67(-7.77%)
Jan 16, 2009
9.410
9.410
8.460
8.620
222,378
-0.58(-6.30%)
Jan 15, 2009
8.730
9.360
7.950
9.200
281,776
+0.45(+5.14%)
Jan 14, 2009
9.430
9.430
8.410
8.750
249,514
-0.83(-8.66%)
Jan 13, 2009
8.360
9.740
8.360
9.580
374,670
+1.19(+14.18%)
Jan 12, 2009
8.960
9.230
8.250
8.390
242,958
-0.56(-6.26%)
Jan 09, 2009
8.960
9.820
8.710
8.950
484,475
-0.48(-5.09%)
Jan 08, 2009
9.000
9.850
8.940
9.430
405,948
+0.73(+8.39%)
Jan 07, 2009
8.550
9.080
8.400
8.700
358,677
+0.02(+0.23%)
Jan 06, 2009
7.680
8.750
7.680
8.680
597,926
+1.10(+14.51%)
Jan 05, 2009
7.870
7.940
7.520
7.580
164,754
-0.26(-3.32%)
Jan 02, 2009
7.700
8.090
7.590
7.840
111,369
+0.12(+1.55%)
Dec 31, 2008
7.730
7.840
7.000
7.720
303,768
+0.02(+0.26%)
Dec 30, 2008
6.840
7.800
6.720
7.700
152,334
+0.92(+13.57%)
Dec 29, 2008
7.180
7.350
6.640
6.780
169,868
-0.39(-5.44%)
Dec 26, 2008
7.020
7.260
6.810
7.170
139,670
+0.16(+2.28%)
Dec 24, 2008
7.210
7.430
6.880
7.010
93,180
-0.16(-2.23%)
Dec 23, 2008
7.560
7.740
7.110
7.170
104,389
-0.34(-4.53%)
Dec 22, 2008
8.080
8.310
7.270
7.510
229,051
-0.53(-6.59%)
Dec 19, 2008
8.180
9.070
7.710
8.040
268,556
+0.04(+0.50%)
Dec 18, 2008
8.220
8.730
7.800
8.000
539,555
-0.24(-2.91%)
Dec 17, 2008
8.040
8.500
7.370
8.240
171,750
+0.13(+1.60%)
Dec 16, 2008
7.190
8.150
6.650
8.110
194,601
+1.14(+16.36%)
Dec 15, 2008
7.880
8.200
6.850
6.970
221,596
-0.84(-10.76%)
Dec 12, 2008
8.010
8.880
7.500
7.810
480,518
-0.47(-5.68%)
Dec 11, 2008
8.050
9.000
7.850
8.280
483,108
+0.23(+2.86%)
Dec 10, 2008
7.950
8.490
7.800
8.050
453,334
+0.33(+4.27%)
Dec 09, 2008
7.050
8.080
7.030
7.720
636,418
+0.66(+9.35%)
Dec 08, 2008
6.780
7.190
6.399
7.060
450,932
+0.55(+8.45%)
Dec 05, 2008
5.890
6.610
5.890
6.510
250,099
+0.44(+7.25%)
Dec 04, 2008
5.160
6.497
5.160
6.070
490,303
+0.85(+16.28%)
Dec 03, 2008
5.000
5.380
4.280
5.220
268,748
+0.92(+21.40%)
Dec 02, 2008
4.080
4.540
4.080
4.300
149,166
+0.28(+6.97%)
Dec 01, 2008
4.780
4.990
3.950
4.020
185,063
-0.87(-17.79%)
Nov 28, 2008
4.890
4.990
4.550
4.890
75,587
-0.01(-0.20%)
Nov 26, 2008
4.070
4.900
4.050
4.900
299,895
+0.84(+20.69%)
Nov 25, 2008
3.900
4.100
3.800
4.060
294,789
+0.20(+5.18%)
Nov 24, 2008
3.610
3.950
3.480
3.860
524,989
+0.29(+8.12%)
Nov 21, 2008
3.230
3.690
3.110
3.570
344,652
+0.36(+11.21%)
Nov 20, 2008
3.760
4.244
3.170
3.210
396,494
-0.53(-14.17%)
Nov 19, 2008
4.050
4.730
3.690
3.740
387,492
-0.25(-6.27%)
Nov 18, 2008
4.410
4.560
3.560
3.990
249,208
-0.42(-9.52%)
Nov 17, 2008
4.290
4.770
4.290
4.410
238,300
+0.12(+2.80%)
Nov 14, 2008
4.530
4.620
4.120
4.290
177,641
-0.29(-6.33%)
Nov 13, 2008
4.040
4.600
3.950
4.580
320,808
+0.57(+14.21%)
Nov 12, 2008
4.580
4.630
4.000
4.010
287,035
-0.59(-12.83%)
Nov 11, 2008
5.070
5.090
4.550
4.600
273,025
-0.11(-2.34%)
Nov 10, 2008
4.890
4.970
4.560
4.710
431,403
-0.12(-2.48%)
Nov 07, 2008
5.110
5.210
4.510
4.830
1,597,947
-0.82(-14.51%)
Nov 06, 2008
6.080
6.080
5.440
5.650
349,178
-0.43(-7.07%)
Nov 05, 2008
6.810
6.810
6.040
6.080
221,374
-0.77(-11.24%)
Nov 04, 2008
6.640
6.990
6.360
6.850
386,312
+0.35(+5.38%)
Nov 03, 2008
6.590
6.950
5.570
6.500
933,295
+0.90(+16.07%)
Oct 31, 2008
5.490
5.810
5.200
5.600
847,118
+0.19(+3.51%)
Oct 30, 2008
5.570
5.768
5.390
5.410
295,489
-0.09(-1.64%)
Oct 29, 2008
5.540
5.620
5.350
5.500
148,398
+0.00(+0.00%)
Oct 28, 2008
5.900
6.140
5.060
5.500
538,684
-0.35(-5.98%)
Oct 27, 2008
6.520
6.650
5.810
5.850
381,678
-0.67(-10.28%)
Oct 24, 2008
6.950
7.420
6.510
6.520
171,510
-0.77(-10.56%)
Oct 23, 2008
8.420
8.420
7.100
7.290
263,572
-0.72(-8.99%)
Oct 22, 2008
8.590
9.000
7.970
8.010
522,165
-0.66(-7.61%)
Oct 21, 2008
10.27
10.27
8.660
8.670
264,913
-1.47(-14.50%)
Oct 20, 2008
10.02
10.26
9.700
10.14
305,033
+0.29(+2.94%)
Oct 17, 2008
9.620
10.22
9.480
9.850
382,428
-0.02(-0.20%)
Oct 16, 2008
9.430
10.00
9.270
9.870
332,781
+0.52(+5.56%)
Oct 15, 2008
9.630
10.00
9.260
9.350
409,224
-0.33(-3.41%)
Oct 14, 2008
9.000
10.49
9.000
9.680
561,110
+0.94(+10.76%)
Oct 13, 2008
8.360
8.750
8.360
8.740
910,557
+0.72(+8.98%)
Oct 10, 2008
8.850
9.450
7.700
8.020
775,462
-0.93(-10.39%)
Oct 09, 2008
10.37
10.68
8.940
8.950
204,415
-1.33(-12.94%)
Oct 08, 2008
11.11
11.27
10.22
10.28
343,490
-0.96(-8.54%)
Oct 07, 2008
11.77
12.19
11.22
11.24
518,514
-0.41(-3.52%)
Oct 06, 2008
12.69
13.01
11.16
11.65
323,958
-1.15(-8.98%)
Oct 03, 2008
13.34
13.62
12.76
12.80
589,451
-0.43(-3.25%)
Oct 02, 2008
13.27
13.74
13.01
13.23
268,208
-0.09(-0.68%)
Oct 01, 2008
13.84
14.66
13.28
13.32
223,571
-0.60(-4.31%)
Sep 30, 2008
13.95
14.13
13.19
13.92
284,203
+0.06(+0.43%)
Sep 29, 2008
14.50
14.76
13.72
13.86
219,737
-0.73(-5.00%)
Sep 26, 2008
14.48
14.81
14.48
14.59
216,852
-0.14(-0.95%)
Sep 25, 2008
14.82
15.29
14.47
14.73
184,275
-0.23(-1.54%)
Sep 24, 2008
15.23
15.65
14.78
14.96
188,269
-0.29(-1.90%)
Sep 23, 2008
14.90
15.36
14.81
15.25
302,113
+0.33(+2.21%)
Sep 22, 2008
15.87
16.00
14.56
14.92
223,137
-1.01(-6.34%)
Sep 19, 2008
16.40
16.84
15.68
15.93
723,545
+0.02(+0.13%)
Sep 18, 2008
16.00
16.01
15.41
15.91
820,007
+0.18(+1.14%)
Sep 17, 2008
15.91
16.23
15.03
15.73
375,609
-0.26(-1.63%)
Sep 16, 2008
15.25
16.14
15.25
15.99
511,274
+0.39(+2.50%)
Sep 15, 2008
15.75
16.36
15.48
15.60
206,869
-0.40(-2.50%)
Sep 12, 2008
15.84
16.13
15.64
16.00
188,480
-0.03(-0.19%)
Sep 11, 2008
15.70
16.11
15.32
16.03
336,255
+0.23(+1.46%)
Sep 10, 2008
15.04
15.96
14.73
15.80
353,593
+0.90(+6.04%)
Sep 09, 2008
15.10
15.15
14.76
14.90
361,518
-0.18(-1.19%)
Sep 08, 2008
14.62
15.10
14.62
15.08
343,126
+0.73(+5.09%)
Sep 05, 2008
14.47
14.59
14.09
14.35
275,857
-0.16(-1.10%)
Sep 04, 2008
14.43
14.94
14.32
14.51
332,985
+0.00(+0.00%)
Sep 03, 2008
14.77
14.77
14.06
14.51
303,224
-0.26(-1.76%)
Sep 02, 2008
14.49
15.13
13.82
14.77
207,990
+0.43(+3.00%)
Aug 29, 2008
14.20
14.37
14.11
14.34
115,954
+0.08(+0.56%)
Aug 28, 2008
13.99
14.40
13.71
14.26
199,211
+0.27(+1.93%)
Aug 27, 2008
13.69
14.00
13.68
13.99
277,193
+0.27(+1.97%)
Aug 26, 2008
13.66
13.95
13.48
13.72
361,108
+0.05(+0.37%)
Aug 25, 2008
13.55
13.80
13.47
13.67
196,234
+0.08(+0.59%)
Aug 22, 2008
13.58
14.00
13.56
13.59
140,345
+0.04(+0.30%)
Aug 21, 2008
13.55
13.75
13.48
13.55
421,104
-0.07(-0.51%)
Aug 20, 2008
14.15
14.26
13.58
13.62
460,920
-0.51(-3.61%)
Aug 19, 2008
14.70
14.70
14.06
14.13
170,394
-0.57(-3.88%)
Aug 18, 2008
15.25
15.25
14.57
14.70
161,766
-0.52(-3.42%)
Aug 15, 2008
15.11
15.75
14.90
15.22
372,746
+0.19(+1.26%)
Aug 14, 2008
15.03
15.49
14.65
15.03
612,502
-0.19(-1.25%)
Aug 13, 2008
13.18
15.47
13.02
15.22
3,033,433
+0.31(+2.08%)
Aug 12, 2008
14.97
15.17
14.85
14.91
438,742
+0.02(+0.13%)
Aug 11, 2008
14.61
14.93
14.38
14.89
171,026
+0.34(+2.34%)
Aug 08, 2008
14.38
14.70
14.38
14.55
455,986
+0.19(+1.32%)
Aug 07, 2008
14.69
14.71
14.25
14.36
159,267
-0.37(-2.51%)
Aug 06, 2008
14.40
14.81
14.40
14.73
459,507
+0.40(+2.79%)
Aug 05, 2008
13.99
14.60
13.98
14.33
325,125
+0.27(+1.92%)
Aug 04, 2008
13.86
14.26
13.86
14.06
206,548
+0.20(+1.44%)
Aug 01, 2008
13.91
14.15
13.65
13.86
525,695
-0.09(-0.65%)
Jul 31, 2008
12.94
14.26
12.88
13.95
462,667
+0.95(+7.31%)
Jul 30, 2008
13.19
13.19
12.45
13.00
490,723
-0.07(-0.54%)
Jul 29, 2008
13.07
13.99
12.93
13.07
530,922
-0.72(-5.22%)
Jul 28, 2008
14.50
14.68
13.78
13.79
461,179
-0.78(-5.35%)
Jul 25, 2008
14.82
15.13
14.40
14.57
247,450
-0.20(-1.35%)
Jul 24, 2008
15.50
15.59
14.71
14.77
275,465
-0.64(-4.15%)
Jul 23, 2008
15.43
15.86
15.24
15.41
144,420
-0.01(-0.06%)
Jul 22, 2008
14.95
15.53
14.76
15.42
578,713
+0.39(+2.59%)
Jul 21, 2008
15.80
15.85
14.90
15.03
356,351
-0.74(-4.69%)
Jul 18, 2008
16.44
16.44
15.58
15.77
464,032
-0.78(-4.71%)
Jul 17, 2008
16.87
16.97
16.28
16.55
469,191
-0.22(-1.31%)
Jul 16, 2008
16.03
17.04
15.21
16.77
269,962
+0.77(+4.81%)
Jul 15, 2008
15.75
16.41
15.35
16.00
257,128
+0.05(+0.31%)
Jul 14, 2008
16.42
16.44
15.85
15.95
188,306
-0.37(-2.27%)
Jul 11, 2008
16.06
16.62
15.72
16.32
354,984
+0.24(+1.49%)
Jul 10, 2008
16.59
16.59
15.82
16.08
227,251
-0.22(-1.35%)
Jul 09, 2008
17.09
17.36
16.00
16.30
322,487
-0.63(-3.72%)
Jul 08, 2008
16.61
17.15
16.41
16.93
325,738
+0.48(+2.92%)
Jul 07, 2008
16.34
17.00
16.29
16.45
286,196
+0.14(+0.86%)
Jul 04, 2008
16.22
16.53
16.01
16.31
175,508
+0.00(+0.00%)
Jul 03, 2008
16.22
16.53
16.01
16.31
175,508
+0.16(+0.99%)
Jul 02, 2008
16.26
16.32
15.81
16.15
267,244
-0.17(-1.04%)
Jul 01, 2008
15.52
16.38
15.26
16.32
542,270
+0.59(+3.75%)
Jun 30, 2008
16.10
16.29
15.64
15.73
646,008
-0.64(-3.91%)
Jun 27, 2008
16.39
16.39
16.00
16.37
1,657,629
-0.09(-0.55%)
Jun 26, 2008
16.75
16.75
15.93
16.46
338,098
-0.56(-3.29%)
Jun 25, 2008
16.66
17.09
16.26
17.02
522,903
+0.31(+1.86%)
Jun 24, 2008
16.10
17.11
16.10
16.71
390,690
+0.51(+3.15%)
Jun 23, 2008
16.15
16.89
15.26
16.20
629,561
-0.20(-1.22%)
Jun 20, 2008
17.69
18.20
15.43
16.40
1,581,292
-1.40(-7.87%)
Jun 19, 2008
17.28
17.93
17.25
17.80
578,638
+0.52(+3.01%)
Jun 18, 2008
16.45
17.30
16.38
17.28
451,765
+0.76(+4.60%)
Jun 17, 2008
15.82
16.54
15.65
16.52
498,274
+0.58(+3.64%)
Jun 16, 2008
15.16
16.03
14.89
15.94
291,071
+0.73(+4.80%)
Jun 13, 2008
15.23
15.49
14.97
15.21
220,322
+0.04(+0.26%)
Jun 12, 2008
15.73
15.96
15.05
15.17
834,941
-0.51(-3.25%)
Jun 11, 2008
15.78
16.14
15.63
15.68
1,791,858
-0.25(-1.57%)
Jun 10, 2008
15.61
16.12
14.25
15.93
2,294,040
-0.25(-1.55%)
Jun 09, 2008
15.90
16.52
15.86
16.18
552,114
+0.34(+2.15%)
Jun 06, 2008
16.10
16.10
15.39
15.84
290,477
-0.41(-2.52%)
Jun 05, 2008
16.20
16.32
15.97
16.25
173,312
+0.07(+0.43%)
Jun 04, 2008
16.09
16.29
15.89
16.18
263,355
+0.43(+2.73%)
Jun 03, 2008
15.78
15.88
15.15
15.75
290,599
-0.03(-0.19%)
Jun 02, 2008
16.35
16.36
15.23
15.78
286,637
-0.52(-3.19%)
May 30, 2008
17.01
17.01
16.08
16.30
306,260
-0.68(-4.00%)
May 29, 2008
17.19
17.28
16.91
16.98
252,062
-0.27(-1.57%)
May 28, 2008
16.22
17.37
16.16
17.25
282,477
+1.08(+6.68%)
May 27, 2008
16.05
16.19
15.82
16.17
133,712
+0.17(+1.06%)
May 26, 2008
15.97
16.32
15.85
16.00
138,740
+0.00(+0.00%)
May 23, 2008
15.97
16.32
15.85
16.00
138,740
+0.02(+0.13%)
May 22, 2008
15.95
16.37
15.95
15.98
158,649
+0.03(+0.19%)
May 21, 2008
16.00
16.13
15.72
15.95
155,488
-0.05(-0.31%)
May 20, 2008
16.85
16.85
15.84
16.00
192,571
-0.74(-4.42%)
May 19, 2008
17.28
17.28
16.37
16.74
240,908
-0.49(-2.84%)
May 16, 2008
18.10
18.19
17.04
17.23
244,256
-0.93(-5.12%)
May 15, 2008
17.86
18.50
17.24
18.16
287,495
+0.16(+0.89%)
May 14, 2008
19.70
19.70
17.13
18.00
756,540
-1.82(-9.18%)
May 13, 2008
19.67
20.24
19.35
19.82
150,090
+0.28(+1.43%)
May 12, 2008
19.06
19.98
19.06
19.54
328,739
+0.44(+2.30%)
May 09, 2008
18.67
20.09
18.67
19.10
168,551
+0.35(+1.87%)
May 08, 2008
19.13
19.32
18.29
18.75
189,472
-0.34(-1.78%)
May 07, 2008
20.00
20.00
18.72
19.09
215,609
-0.84(-4.21%)
May 06, 2008
19.79
20.00
19.52
19.93
288,711
+0.07(+0.35%)
May 05, 2008
20.13
20.13
19.59
19.86
265,162
-0.31(-1.54%)
May 02, 2008
18.72
20.29
18.63
20.17
186,256
+1.50(+8.03%)
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.