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
Shaw Communications
(NY:
SJR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 3, 2023
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 (%)
May 30, 2008
8.587
8.717
8.537
8.658
589,837
+0.08(+0.88%)
May 29, 2008
8.729
8.750
8.558
8.583
1,211,259
-0.08(-0.92%)
May 28, 2008
8.549
8.779
8.549
8.662
606,749
+0.10(+1.12%)
May 27, 2008
9.022
9.063
8.545
8.566
744,997
-0.50(-5.49%)
May 26, 2008
9.068
9.134
8.921
9.063
0
+0.00(+0.00%)
May 23, 2008
9.068
9.134
8.921
9.063
328,306
-0.11(-1.23%)
May 22, 2008
8.775
9.289
8.775
9.176
515,120
+0.46(+5.22%)
May 21, 2008
9.063
9.109
8.671
8.721
553,698
-0.39(-4.27%)
May 20, 2008
9.105
9.264
9.068
9.109
307,450
-0.11(-1.18%)
May 19, 2008
9.159
9.276
9.118
9.218
139,879
+0.06(+0.64%)
May 16, 2008
9.293
9.343
9.055
9.159
306,651
-0.08(-0.81%)
May 15, 2008
9.193
9.281
9.109
9.235
271,242
+0.01(+0.14%)
May 14, 2008
9.310
9.377
9.210
9.222
343,177
+0.00(+0.00%)
May 13, 2008
9.147
9.264
9.063
9.222
356,584
+0.07(+0.73%)
May 12, 2008
9.147
9.189
9.013
9.155
827,778
+0.09(+0.97%)
May 09, 2008
8.925
9.256
8.917
9.068
408,977
+0.13(+1.45%)
May 08, 2008
8.859
9.013
8.758
8.938
1,181,447
+0.08(+0.94%)
May 07, 2008
8.583
8.967
8.533
8.854
1,502,673
+0.28(+3.32%)
May 06, 2008
8.595
8.620
8.508
8.570
546,497
-0.02(-0.24%)
May 05, 2008
8.921
9.022
8.574
8.591
522,680
-0.36(-4.06%)
May 02, 2008
8.746
9.101
8.746
8.955
734,850
+0.20(+2.34%)
May 01, 2008
8.758
8.813
8.725
8.750
627,967
-0.12(-1.37%)
Apr 30, 2008
8.892
8.921
8.754
8.871
636,491
+0.12(+1.34%)
Apr 29, 2008
8.808
8.900
8.650
8.754
964,044
+0.00(+0.05%)
Apr 28, 2008
8.691
8.788
8.608
8.750
367,145
+0.14(+1.65%)
Apr 25, 2008
8.629
8.733
8.570
8.608
221,617
+0.00(+0.05%)
Apr 24, 2008
8.646
8.679
8.473
8.604
436,271
-0.06(-0.68%)
Apr 23, 2008
8.499
8.717
8.453
8.662
230,163
+0.11(+1.32%)
Apr 22, 2008
8.487
8.629
8.395
8.549
412,478
+0.12(+1.39%)
Apr 21, 2008
8.503
8.641
8.386
8.432
495,860
-0.16(-1.85%)
Apr 18, 2008
8.462
8.641
8.441
8.591
430,719
+0.31(+3.73%)
Apr 17, 2008
8.453
8.549
8.244
8.282
446,322
-0.22(-2.60%)
Apr 16, 2008
8.420
8.524
8.349
8.503
504,464
+0.31(+3.77%)
Apr 15, 2008
8.353
8.391
8.173
8.194
353,161
-0.08(-1.01%)
Apr 14, 2008
8.650
8.654
8.261
8.278
491,122
-0.38(-4.35%)
Apr 11, 2008
8.524
8.729
8.236
8.654
794,525
+0.30(+3.55%)
Apr 10, 2008
8.315
8.403
8.169
8.357
393,433
+0.13(+1.63%)
Apr 09, 2008
8.274
8.299
8.190
8.223
300,340
-0.13(-1.55%)
Apr 08, 2008
8.215
8.524
8.157
8.353
402,049
+0.14(+1.73%)
Apr 07, 2008
8.487
8.583
8.190
8.211
547,600
-0.28(-3.30%)
Apr 04, 2008
8.232
8.554
8.165
8.491
484,373
+0.25(+3.04%)
Apr 03, 2008
8.232
8.286
8.094
8.240
248,327
+0.08(+0.97%)
Apr 02, 2008
8.173
8.307
8.086
8.161
704,064
+0.03(+0.31%)
Apr 01, 2008
7.743
8.161
7.710
8.136
584,646
+0.54(+7.10%)
Mar 31, 2008
7.400
7.638
7.400
7.597
529,125
+0.16(+2.19%)
Mar 28, 2008
7.735
7.760
7.404
7.434
331,690
-0.17(-2.20%)
Mar 27, 2008
7.676
7.847
7.588
7.601
418,083
-0.10(-1.36%)
Mar 26, 2008
7.735
7.839
7.597
7.705
483,691
-0.08(-1.02%)
Mar 25, 2008
7.668
7.877
7.601
7.785
603,552
+0.06(+0.76%)
Mar 24, 2008
7.392
7.843
7.392
7.726
589,193
+0.30(+3.99%)
Mar 21, 2008
7.183
7.542
7.137
7.430
811,038
+0.00(+0.00%)
Mar 20, 2008
7.183
7.542
7.137
7.430
811,038
+0.26(+3.61%)
Mar 19, 2008
7.467
7.684
7.158
7.170
840,660
-0.39(-5.14%)
Mar 18, 2008
7.354
7.597
7.354
7.559
749,742
+0.19(+2.61%)
Mar 17, 2008
6.978
7.442
6.761
7.367
1,300,736
-0.34(-4.44%)
Mar 14, 2008
7.626
7.747
7.488
7.710
857,226
+0.04(+0.55%)
Mar 13, 2008
7.680
7.776
7.588
7.668
984,302
-0.02(-0.27%)
Mar 12, 2008
7.814
7.868
7.664
7.689
1,068,302
-0.13(-1.63%)
Mar 11, 2008
7.647
7.939
7.626
7.816
1,369,599
+0.22(+2.89%)
Mar 10, 2008
7.785
7.852
7.542
7.597
457,163
-0.17(-2.15%)
Mar 07, 2008
7.672
7.831
7.643
7.764
341,229
+0.04(+0.54%)
Mar 06, 2008
7.705
7.781
7.680
7.722
309,673
-0.01(-0.16%)
Mar 05, 2008
7.785
7.822
7.580
7.735
601,159
+0.03(+0.33%)
Mar 04, 2008
7.856
7.885
7.572
7.710
916,815
-0.21(-2.69%)
Mar 03, 2008
8.111
8.111
7.597
7.923
815,030
-0.22(-2.67%)
Feb 29, 2008
8.416
8.449
8.106
8.140
472,407
-0.38(-4.42%)
Feb 28, 2008
8.374
8.529
8.366
8.516
612,885
+0.05(+0.64%)
Feb 27, 2008
8.666
8.666
8.324
8.462
867,636
-0.21(-2.41%)
Feb 26, 2008
8.545
8.729
8.478
8.671
424,544
+0.18(+2.17%)
Feb 25, 2008
8.424
8.641
8.357
8.487
618,150
+0.01(+0.15%)
Feb 22, 2008
8.340
8.503
8.249
8.474
327,698
+0.17(+2.06%)
Feb 21, 2008
8.541
8.562
8.249
8.303
443,929
-0.16(-1.92%)
Feb 20, 2008
8.629
8.662
8.424
8.466
380,750
-0.21(-2.41%)
Feb 19, 2008
8.829
8.880
8.625
8.675
340,899
-0.08(-0.91%)
Feb 18, 2008
8.754
8.754
8.754
8.754
0
+0.00(+0.00%)
Feb 15, 2008
8.679
8.788
8.570
8.754
336,476
+0.12(+1.40%)
Feb 14, 2008
8.779
8.834
8.541
8.633
326,904
-0.11(-1.29%)
Feb 13, 2008
8.545
8.871
8.487
8.746
741,876
+0.28(+3.36%)
Feb 12, 2008
8.474
8.570
8.386
8.462
684,799
+0.06(+0.70%)
Feb 11, 2008
8.353
8.432
8.290
8.403
367,348
+0.02(+0.20%)
Feb 08, 2008
8.278
8.457
8.236
8.386
714,594
+0.14(+1.72%)
Feb 07, 2008
8.044
8.315
8.015
8.244
694,480
+0.10(+1.23%)
Feb 06, 2008
8.299
8.366
8.132
8.144
534,390
-0.07(-0.86%)
Feb 05, 2008
8.529
8.549
8.173
8.215
684,440
-0.40(-4.61%)
Feb 04, 2008
8.641
8.691
8.487
8.612
493,228
-0.01(-0.15%)
Feb 01, 2008
8.140
8.654
8.140
8.625
765,956
+0.39(+4.72%)
Jan 31, 2008
8.023
8.361
7.914
8.236
1,716,221
+0.08(+0.92%)
Jan 30, 2008
8.295
8.366
8.157
8.161
1,719,447
-0.05(-0.66%)
Jan 29, 2008
8.115
8.253
7.960
8.215
750,731
+0.23(+2.93%)
Jan 28, 2008
8.098
8.098
7.835
7.981
563,426
-0.03(-0.37%)
Jan 25, 2008
8.278
8.412
7.898
8.010
1,627,581
-0.07(-0.83%)
Jan 24, 2008
7.480
8.140
7.480
8.077
1,230,270
+0.63(+8.47%)
Jan 23, 2008
7.275
7.542
7.275
7.446
2,081,061
-0.13(-1.76%)
Jan 22, 2008
7.618
7.705
7.388
7.580
3,171,514
-0.44(-5.52%)
Jan 21, 2008
8.023
8.023
8.023
8.023
0
+0.00(+0.00%)
Jan 18, 2008
8.035
8.219
7.877
8.023
2,554,328
-0.03(-0.41%)
Jan 17, 2008
8.127
8.219
8.015
8.056
1,323,770
-0.13(-1.63%)
Jan 16, 2008
8.361
8.474
8.157
8.190
1,444,983
-0.28(-3.31%)
Jan 15, 2008
8.704
8.733
8.378
8.470
1,900,567
-0.33(-3.71%)
Jan 14, 2008
9.168
9.402
8.746
8.796
2,640,601
-0.22(-2.46%)
Jan 11, 2008
9.820
9.853
8.771
9.017
2,553,490
-0.43(-4.56%)
Jan 10, 2008
9.360
9.506
9.168
9.448
835,206
+0.09(+0.94%)
Jan 09, 2008
9.485
9.556
9.168
9.360
1,272,916
-0.21(-2.18%)
Jan 08, 2008
9.966
9.995
9.510
9.569
1,604,367
-0.33(-3.38%)
Jan 07, 2008
9.991
10.30
9.878
9.903
1,420,813
-0.08(-0.80%)
Jan 04, 2008
10.16
10.16
9.870
9.983
729,214
-0.19(-1.89%)
Jan 03, 2008
10.03
10.25
9.882
10.17
980,234
+0.25(+2.57%)
Jan 02, 2008
9.887
10.06
9.887
9.920
544,202
+0.03(+0.25%)
Jan 01, 2008
9.895
9.895
9.895
9.895
0
+0.00(+0.00%)
Dec 31, 2007
10.30
10.30
9.891
9.895
478,749
-0.30(-2.99%)
Dec 28, 2007
10.17
10.34
10.15
10.20
656,079
+0.11(+1.08%)
Dec 27, 2007
10.30
10.36
10.05
10.09
284,734
-0.19(-1.87%)
Dec 26, 2007
10.44
10.48
10.28
10.28
219,691
-0.11(-1.09%)
Dec 24, 2007
10.22
10.47
10.22
10.40
119,657
+0.15(+1.51%)
Dec 21, 2007
10.38
10.38
10.06
10.24
371,656
-0.03(-0.24%)
Dec 20, 2007
10.31
10.36
10.20
10.27
361,126
+0.03(+0.25%)
Dec 19, 2007
10.13
10.31
9.966
10.24
256,320
+0.15(+1.49%)
Dec 18, 2007
10.07
10.18
9.882
10.09
389,365
+0.06(+0.63%)
Dec 17, 2007
10.02
10.29
9.966
10.03
324,941
-0.12(-1.15%)
Dec 14, 2007
10.15
10.32
10.05
10.15
193,845
-0.08(-0.82%)
Dec 13, 2007
10.13
10.26
10.00
10.23
269,707
-0.05(-0.49%)
Dec 12, 2007
10.45
10.56
10.21
10.28
350,835
-0.12(-1.13%)
Dec 11, 2007
10.42
10.60
10.34
10.40
428,615
-0.09(-0.88%)
Dec 10, 2007
10.40
10.61
10.38
10.49
511,389
+0.04(+0.40%)
Dec 07, 2007
10.34
10.61
10.34
10.45
318,408
+0.18(+1.75%)
Dec 06, 2007
10.02
10.34
10.00
10.27
500,646
+0.25(+2.50%)
Dec 05, 2007
9.949
10.05
9.841
10.02
567,176
+0.10(+1.05%)
Dec 04, 2007
9.841
9.928
9.519
9.912
509,022
-0.10(-1.04%)
Dec 03, 2007
10.33
10.33
9.958
10.02
693,010
-0.34(-3.27%)
Nov 30, 2007
10.38
10.38
10.22
10.35
248,887
+0.08(+0.77%)
Nov 29, 2007
10.12
10.32
10.06
10.28
296,032
+0.10(+0.94%)
Nov 28, 2007
9.999
10.20
9.962
10.18
1,004,404
+0.22(+2.18%)
Nov 27, 2007
10.02
10.02
9.757
9.962
627,723
+0.01(+0.08%)
Nov 26, 2007
9.757
10.08
9.736
9.953
425,262
+0.15(+1.53%)
Nov 23, 2007
9.882
9.899
9.765
9.803
189,058
-0.08(-0.80%)
Nov 21, 2007
9.786
9.970
9.531
9.882
544,202
-0.03(-0.34%)
Nov 20, 2007
10.11
10.16
9.799
9.916
459,484
-0.21(-2.06%)
Nov 19, 2007
10.21
10.38
10.06
10.12
382,123
-0.20(-1.90%)
Nov 16, 2007
10.49
10.50
10.24
10.32
516,920
-0.10(-1.00%)
Nov 15, 2007
10.73
10.73
10.27
10.43
682,545
-0.30(-2.80%)
Nov 14, 2007
11.21
11.21
10.70
10.73
393,673
-0.31(-2.80%)
Nov 13, 2007
10.93
11.18
10.93
11.04
405,758
+0.20(+1.81%)
Nov 12, 2007
11.34
11.34
10.81
10.84
712,890
-0.55(-4.84%)
Nov 09, 2007
11.32
11.49
11.15
11.39
770,211
-0.01(-0.07%)
Nov 08, 2007
12.03
12.03
11.19
11.40
962,524
-0.07(-0.62%)
Nov 07, 2007
11.50
11.80
11.46
11.47
787,633
-0.23(-2.00%)
Nov 06, 2007
11.72
11.76
11.33
11.70
1,075,242
+0.09(+0.75%)
Nov 05, 2007
11.65
11.70
11.42
11.62
642,728
-0.17(-1.45%)
Nov 02, 2007
11.52
11.82
11.52
11.79
426,219
+0.38(+3.37%)
Nov 01, 2007
11.53
11.61
11.39
11.40
405,399
-0.26(-2.26%)
Oct 31, 2007
11.57
11.68
11.47
11.67
462,835
+0.11(+0.98%)
Oct 30, 2007
11.43
11.59
11.39
11.55
575,552
+0.07(+0.58%)
Oct 29, 2007
11.38
11.50
11.33
11.49
403,245
+0.17(+1.51%)
Oct 26, 2007
11.29
11.44
11.27
11.32
632,988
+0.06(+0.56%)
Oct 25, 2007
11.22
11.38
11.14
11.25
750,252
+0.14(+1.28%)
Oct 24, 2007
11.16
11.21
11.02
11.11
559,039
-0.09(-0.78%)
Oct 23, 2007
11.15
11.24
11.08
11.20
853,875
+0.13(+1.13%)
Oct 22, 2007
10.91
11.09
10.05
11.07
912,747
+0.04(+0.38%)
Oct 19, 2007
11.14
11.26
10.92
11.03
1,132,677
-0.15(-1.35%)
Oct 18, 2007
10.91
11.21
10.87
11.18
522,663
+0.28(+2.53%)
Oct 17, 2007
10.81
10.94
10.73
10.91
373,331
+0.21(+1.95%)
Oct 16, 2007
10.66
10.88
10.66
10.70
387,690
-0.02(-0.16%)
Oct 15, 2007
11.04
11.04
10.63
10.71
585,843
-0.28(-2.51%)
Oct 12, 2007
10.95
11.04
10.89
10.99
388,168
+0.11(+1.00%)
Oct 11, 2007
11.05
11.07
10.82
10.88
607,860
-0.03(-0.31%)
Oct 10, 2007
10.98
10.98
10.84
10.91
285,024
-0.02(-0.19%)
Oct 09, 2007
10.94
10.98
10.86
10.94
335,280
-0.03(-0.30%)
Oct 08, 2007
11.04
11.05
10.91
10.97
302,972
-0.00(-0.04%)
Oct 05, 2007
10.96
11.03
10.92
10.97
302,015
+0.16(+1.51%)
Oct 04, 2007
10.78
10.87
10.66
10.81
322,357
+0.13(+1.21%)
Oct 03, 2007
10.56
10.90
10.56
10.68
598,287
+0.11(+1.03%)
Oct 02, 2007
10.52
10.63
10.45
10.57
470,253
+0.12(+1.16%)
Oct 01, 2007
10.43
10.53
10.33
10.45
477,912
+0.07(+0.68%)
Sep 28, 2007
10.37
10.49
10.30
10.38
534,629
-0.01(-0.08%)
Sep 27, 2007
10.61
10.66
10.25
10.39
517,159
-0.09(-0.88%)
Sep 26, 2007
10.50
10.58
10.42
10.48
601,637
-0.03(-0.24%)
Sep 25, 2007
10.57
10.57
10.33
10.51
774,901
+0.03(+0.24%)
Sep 24, 2007
10.49
10.54
10.38
10.48
563,108
-0.03(-0.28%)
Sep 21, 2007
10.54
10.58
10.44
10.51
389,365
-0.02(-0.16%)
Sep 20, 2007
10.50
10.57
10.42
10.53
414,254
+0.11(+1.08%)
Sep 19, 2007
10.30
10.54
10.29
10.41
621,261
+0.12(+1.18%)
Sep 18, 2007
10.15
10.38
10.02
10.29
1,223,378
+0.19(+1.86%)
Sep 17, 2007
10.11
10.31
9.903
10.10
757,671
+0.01(+0.12%)
Sep 14, 2007
9.782
10.28
9.761
10.09
772,269
+0.20(+2.03%)
Sep 13, 2007
9.594
10.00
9.540
9.891
762,218
+0.29(+3.05%)
Sep 12, 2007
9.632
9.690
9.452
9.598
518,834
-0.02(-0.22%)
Sep 11, 2007
9.423
9.669
9.331
9.619
852,200
+0.25(+2.72%)
Sep 10, 2007
9.402
9.465
9.331
9.364
417,365
-0.00(-0.04%)
Sep 07, 2007
9.452
9.498
9.201
9.368
1,414,830
-0.10(-1.06%)
Sep 06, 2007
9.552
9.590
9.423
9.469
951,516
-0.08(-0.79%)
Sep 05, 2007
9.536
9.648
9.452
9.544
1,026,182
-0.11(-1.13%)
Sep 04, 2007
9.673
9.811
9.590
9.653
1,185,140
-0.06(-0.60%)
Aug 31, 2007
9.740
9.807
9.611
9.711
913,465
+0.14(+1.48%)
Aug 30, 2007
9.648
9.749
9.527
9.569
504,954
-0.12(-1.21%)
Aug 29, 2007
9.469
9.703
9.393
9.686
577,467
+0.31(+3.34%)
Aug 28, 2007
9.711
9.715
9.306
9.373
771,551
-0.38(-3.90%)
Aug 27, 2007
9.615
9.857
9.611
9.753
570,048
+0.08(+0.82%)
Aug 24, 2007
9.611
9.736
9.410
9.673
832,337
+0.10(+1.05%)
Aug 23, 2007
9.657
9.736
9.410
9.573
541,091
+0.08(+0.84%)
Aug 22, 2007
9.465
9.565
9.410
9.494
804,337
+0.11(+1.20%)
Aug 21, 2007
9.460
9.561
9.339
9.381
690,184
+0.04(+0.45%)
Aug 20, 2007
9.235
9.544
9.143
9.339
1,159,959
+0.27(+2.95%)
Aug 17, 2007
9.343
9.360
8.859
9.072
961,328
+0.23(+2.55%)
Aug 16, 2007
8.875
8.917
8.366
8.846
807,927
-0.03(-0.38%)
Aug 15, 2007
8.783
9.226
8.512
8.880
834,252
-0.11(-1.21%)
Aug 14, 2007
9.201
9.231
8.884
8.988
492,510
-0.29(-3.15%)
Aug 13, 2007
9.565
9.569
9.243
9.281
627,005
-0.10(-1.07%)
Aug 10, 2007
9.093
9.490
9.093
9.381
1,017,567
+0.20(+2.23%)
Aug 09, 2007
9.398
9.519
8.880
9.176
1,493,564
-0.29(-3.09%)
Aug 08, 2007
9.694
9.874
9.260
9.469
823,961
-0.07(-0.70%)
Aug 07, 2007
9.444
9.878
9.444
9.536
773,226
+0.05(+0.53%)
Aug 06, 2007
9.540
9.632
9.174
9.485
608,338
-0.19(-1.99%)
Aug 03, 2007
9.699
19.87
9.615
9.678
1,964,776
-0.26(-2.61%)
Aug 02, 2007
10.05
10.12
9.715
9.937
1,133,156
-0.01(-0.08%)
Aug 01, 2007
9.903
9.945
9.648
9.945
6,171,694
+0.01(+0.15%)
Jul 31, 2007
10.22
10.25
9.869
9.930
1,202,318
-0.30(-2.94%)
Jul 30, 2007
10.36
10.45
10.18
10.23
526,014
-0.08(-0.77%)
Jul 27, 2007
10.43
10.58
10.27
10.31
365,912
-0.08(-0.80%)
Jul 26, 2007
10.77
11.46
10.21
10.39
1,344,950
-0.23(-2.16%)
Jul 25, 2007
10.45
10.78
10.36
10.62
1,418,659
+0.16(+1.54%)
Jul 24, 2007
10.34
10.66
10.34
10.46
731,107
+0.15(+1.50%)
Jul 23, 2007
9.945
10.32
9.945
10.31
495,621
+0.35(+3.50%)
Jul 20, 2007
10.03
10.05
9.918
9.960
263,725
-0.05(-0.50%)
Jul 19, 2007
9.981
10.07
9.876
10.01
237,400
+0.03(+0.31%)
Jul 18, 2007
9.799
9.978
9.795
9.978
299,861
+0.17(+1.70%)
Jul 17, 2007
9.711
9.820
9.678
9.811
959,413
+0.12(+1.25%)
Jul 16, 2007
9.688
9.784
9.596
9.690
403,485
+0.15(+1.60%)
Jul 13, 2007
9.592
9.705
9.488
9.538
391,280
-0.15(-1.55%)
Jul 12, 2007
9.469
9.715
9.410
9.688
597,808
+0.34(+3.64%)
Jul 11, 2007
9.139
9.356
9.114
9.348
315,417
+0.14(+1.57%)
Jul 10, 2007
9.245
9.243
9.134
9.203
389,604
-0.04(-0.38%)
Jul 09, 2007
9.118
9.251
9.116
9.239
333,605
+0.22(+2.41%)
Jul 06, 2007
8.909
9.086
8.875
9.022
355,622
+0.14(+1.55%)
Jul 05, 2007
8.742
8.913
8.671
8.884
580,817
+0.16(+1.84%)
Jul 03, 2007
8.940
8.961
8.631
8.723
344,852
-0.14(-1.58%)
Jul 02, 2007
8.865
8.934
8.796
8.863
433,399
+0.08(+0.90%)
Jun 29, 2007
8.794
8.808
8.696
8.783
266,357
-0.03(-0.28%)
Jun 28, 2007
8.902
8.984
8.765
8.808
356,340
+0.02(+0.21%)
Jun 27, 2007
8.637
8.852
8.608
8.790
531,518
+0.08(+0.89%)
Jun 26, 2007
8.946
8.946
8.639
8.712
383,143
-0.21(-2.34%)
Jun 25, 2007
8.921
9.151
8.882
8.921
270,186
+0.01(+0.14%)
Jun 22, 2007
8.955
9.034
8.840
8.909
156,033
-0.06(-0.72%)
Jun 21, 2007
8.804
8.978
8.673
8.974
260,135
+0.19(+2.12%)
Jun 20, 2007
8.836
8.854
8.758
8.788
167,999
-0.08(-0.92%)
Jun 19, 2007
8.744
8.884
8.735
8.869
251,041
+0.13(+1.48%)
Jun 18, 2007
8.790
8.790
8.700
8.740
169,435
-0.09(-1.02%)
Jun 15, 2007
8.827
8.873
8.773
8.829
141,674
+0.03(+0.38%)
Jun 14, 2007
8.813
8.842
8.664
8.796
319,724
-0.01(-0.17%)
Jun 13, 2007
8.740
8.815
8.646
8.811
220,409
-0.00(-0.02%)
Jun 12, 2007
8.909
8.936
8.798
8.813
431,963
-0.12(-1.38%)
Jun 11, 2007
8.930
8.957
8.859
8.936
129,469
+0.04(+0.47%)
Jun 08, 2007
8.861
8.982
8.752
8.894
208,682
+0.08(+0.85%)
Jun 07, 2007
8.984
8.984
8.750
8.819
410,425
-0.13(-1.42%)
Jun 06, 2007
8.990
9.030
8.842
8.946
162,255
-0.05(-0.60%)
Jun 05, 2007
9.022
9.109
8.913
9.001
481,221
-0.04(-0.49%)
Jun 04, 2007
9.068
9.166
8.959
9.045
347,332
+0.01(+0.14%)
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.