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
Big 5 Sporting
(NQ:
BGFV
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2013
9.982
10.06
9.752
9.781
546,813
-0.26(-2.58%)
May 30, 2013
10.07
10.09
9.982
10.04
416,580
+0.06(+0.59%)
May 29, 2013
10.08
10.08
9.806
9.982
253,531
-0.13(-1.31%)
May 28, 2013
10.22
10.44
10.05
10.11
632,541
+0.09(+0.87%)
May 24, 2013
9.934
10.05
9.783
10.03
0
+0.05(+0.54%)
May 23, 2013
9.812
10.01
9.734
9.973
0
-0.04(-0.39%)
May 22, 2013
10.20
10.31
9.880
10.01
0
-0.17(-1.67%)
May 21, 2013
10.07
10.26
10.07
10.18
0
+0.17(+1.70%)
May 20, 2013
10.26
10.31
9.827
10.01
0
-0.38(-3.70%)
May 17, 2013
10.39
10.59
10.32
10.40
0
+0.00(+0.05%)
May 16, 2013
10.83
10.83
10.24
10.39
775,417
-0.49(-4.51%)
May 15, 2013
10.84
10.95
10.77
10.88
0
+0.53(+5.12%)
May 13, 2013
10.07
10.38
9.990
10.35
0
+0.36(+3.65%)
May 10, 2013
9.987
10.02
9.939
9.987
0
+0.04(+0.44%)
May 09, 2013
9.997
10.26
9.919
9.944
0
+0.12(+1.24%)
May 08, 2013
9.744
9.924
9.681
9.822
0
+0.09(+0.95%)
May 07, 2013
9.851
9.854
9.501
9.730
0
-0.11(-1.14%)
May 06, 2013
9.457
9.953
9.457
9.841
0
+0.38(+4.06%)
May 03, 2013
9.481
9.516
9.321
9.457
0
+0.14(+1.46%)
May 02, 2013
8.927
9.389
8.917
9.321
0
+0.39(+4.41%)
May 01, 2013
8.757
9.481
8.543
8.927
4,213,385
+0.75(+9.23%)
Apr 30, 2013
8.051
8.226
7.891
8.173
1,817,225
+0.21(+2.69%)
Apr 29, 2013
7.638
8.032
7.537
7.959
891,851
+0.38(+5.01%)
Apr 26, 2013
7.565
7.609
7.458
7.579
283,938
+0.03(+0.39%)
Apr 25, 2013
7.545
7.725
7.511
7.550
599,756
+0.09(+1.17%)
Apr 24, 2013
7.234
7.533
7.176
7.463
532,413
+0.23(+3.16%)
Apr 23, 2013
6.981
7.239
6.981
7.234
252,352
+0.27(+3.84%)
Apr 22, 2013
7.185
7.190
6.859
6.966
383,804
-0.18(-2.59%)
Apr 19, 2013
7.030
7.234
7.015
7.151
238,115
+0.12(+1.73%)
Apr 18, 2013
6.966
7.059
6.859
7.030
537,756
+0.09(+1.37%)
Apr 17, 2013
7.073
7.117
6.869
6.935
284,575
-0.15(-2.16%)
Apr 16, 2013
6.981
7.137
6.942
7.088
489,895
+0.18(+2.53%)
Apr 15, 2013
7.244
7.370
6.733
6.913
940,324
-0.45(-6.14%)
Apr 12, 2013
7.467
7.589
7.346
7.365
403,955
-0.15(-1.94%)
Apr 11, 2013
7.273
7.526
7.273
7.511
484,033
+0.21(+2.93%)
Apr 10, 2013
7.239
7.341
7.214
7.297
516,754
+0.08(+1.15%)
Apr 09, 2013
7.317
7.331
7.200
7.214
363,660
-0.07(-1.00%)
Apr 08, 2013
7.341
7.365
7.219
7.287
346,512
-0.06(-0.86%)
Apr 05, 2013
7.127
7.370
7.098
7.351
307,994
+0.15(+2.09%)
Apr 04, 2013
7.253
7.294
7.161
7.200
315,045
-0.03(-0.40%)
Apr 03, 2013
7.287
7.351
7.180
7.229
356,835
-0.03(-0.40%)
Apr 02, 2013
7.273
7.409
7.234
7.258
420,014
+0.02(+0.34%)
Apr 01, 2013
7.589
7.589
7.210
7.234
494,436
-0.36(-4.74%)
Mar 28, 2013
7.555
7.647
7.545
7.594
333,031
+0.03(+0.39%)
Mar 27, 2013
7.394
7.579
7.394
7.565
369,212
+0.17(+2.24%)
Mar 26, 2013
7.297
7.484
7.283
7.399
236,639
+0.10(+1.40%)
Mar 25, 2013
7.331
7.419
7.273
7.297
274,016
+0.01(+0.13%)
Mar 22, 2013
7.263
7.409
7.101
7.287
359,684
+0.03(+0.40%)
Mar 21, 2013
7.336
7.443
7.249
7.258
342,613
-0.09(-1.19%)
Mar 20, 2013
7.419
7.531
7.336
7.346
339,410
-0.04(-0.59%)
Mar 19, 2013
7.516
7.589
7.273
7.390
325,977
-0.14(-1.87%)
Mar 18, 2013
7.497
7.720
7.390
7.531
482,588
+0.00(+0.06%)
Mar 15, 2013
7.404
7.579
7.219
7.526
750,312
+0.07(+0.98%)
Mar 14, 2013
7.560
7.560
7.346
7.453
369,718
-0.10(-1.29%)
Mar 13, 2013
7.623
7.671
7.472
7.550
285,917
-0.07(-0.96%)
Mar 12, 2013
7.589
7.711
7.526
7.623
368,492
+0.03(+0.45%)
Mar 11, 2013
7.667
7.720
7.565
7.589
534,578
-0.08(-1.02%)
Mar 08, 2013
7.681
7.730
7.606
7.667
554,914
+0.02(+0.32%)
Mar 07, 2013
7.633
7.683
7.487
7.643
476,172
+0.05(+0.64%)
Mar 06, 2013
7.740
7.779
7.565
7.594
512,423
-0.06(-0.83%)
Mar 05, 2013
7.551
7.783
7.551
7.657
1,423,647
+0.07(+0.96%)
Mar 04, 2013
7.425
7.691
7.425
7.585
1,113,972
+0.19(+2.55%)
Mar 01, 2013
7.449
7.575
7.333
7.396
471,190
-0.14(-1.86%)
Feb 28, 2013
7.672
7.696
7.493
7.536
749,487
-0.08(-1.02%)
Feb 27, 2013
7.904
8.189
7.512
7.614
1,748,803
+0.29(+3.96%)
Feb 26, 2013
7.357
7.478
7.266
7.324
538,845
-0.01(-0.10%)
Feb 25, 2013
7.232
7.512
7.232
7.331
829,337
+0.18(+2.47%)
Feb 22, 2013
6.802
7.179
6.669
7.154
456,258
+0.42(+6.17%)
Feb 21, 2013
6.782
7.058
6.584
6.739
561,279
-0.05(-0.71%)
Feb 20, 2013
6.860
6.961
6.768
6.787
430,994
-0.09(-1.27%)
Feb 19, 2013
6.584
6.884
6.270
6.874
650,328
+0.09(+1.35%)
Feb 15, 2013
6.971
6.985
6.695
6.782
222,133
-0.15(-2.09%)
Feb 14, 2013
6.864
7.077
6.821
6.927
145,159
+0.03(+0.49%)
Feb 13, 2013
7.072
7.106
6.874
6.893
247,999
-0.18(-2.53%)
Feb 12, 2013
6.855
7.232
6.850
7.072
433,936
+0.20(+2.96%)
Feb 11, 2013
6.903
6.985
6.768
6.869
329,692
-0.05(-0.77%)
Feb 08, 2013
6.758
6.971
6.700
6.922
332,597
+0.15(+2.21%)
Feb 07, 2013
6.816
6.913
6.661
6.773
461,105
+0.02(+0.29%)
Feb 06, 2013
6.555
6.753
6.526
6.753
414,604
+0.17(+2.65%)
Feb 04, 2013
6.806
6.864
6.555
6.579
308,315
-0.28(-4.02%)
Feb 01, 2013
6.695
6.886
6.695
6.855
341,643
+0.15(+2.24%)
Jan 31, 2013
6.608
6.719
6.608
6.705
232,079
+0.08(+1.24%)
Jan 30, 2013
6.671
6.719
6.594
6.623
252,608
-0.04(-0.58%)
Jan 29, 2013
6.652
6.705
6.594
6.661
194,303
+0.00(+0.07%)
Jan 28, 2013
6.734
6.777
6.516
6.657
304,045
-0.04(-0.58%)
Jan 25, 2013
6.763
6.835
6.657
6.695
229,582
-0.04(-0.57%)
Jan 24, 2013
6.666
6.801
6.458
6.734
255,250
+0.08(+1.16%)
Jan 23, 2013
7.092
7.096
6.652
6.657
260,819
-0.26(-3.77%)
Jan 22, 2013
6.879
6.947
6.802
6.918
231,200
+0.03(+0.49%)
Jan 18, 2013
6.889
6.980
6.864
6.884
187,622
-0.02(-0.35%)
Jan 17, 2013
6.980
7.072
6.816
6.908
165,644
-0.07(-1.04%)
Jan 16, 2013
7.048
7.092
6.879
6.980
318,695
-0.13(-1.77%)
Jan 15, 2013
6.376
7.125
6.346
7.106
1,027,412
+0.81(+12.82%)
Jan 14, 2013
6.337
6.405
6.246
6.299
150,299
-0.08(-1.21%)
Jan 11, 2013
6.434
6.434
6.357
6.376
94,204
-0.04(-0.68%)
Jan 10, 2013
6.420
6.434
6.313
6.420
107,702
+0.04(+0.61%)
Jan 09, 2013
6.313
6.463
6.279
6.381
189,825
+0.12(+1.93%)
Jan 08, 2013
6.429
6.439
6.226
6.260
208,631
-0.15(-2.34%)
Jan 07, 2013
6.410
6.463
6.284
6.410
123,223
-0.01(-0.14%)
Jan 04, 2013
6.391
6.482
6.347
6.420
225,954
+0.07(+1.14%)
Jan 03, 2013
6.357
6.410
6.304
6.347
309,109
+0.01(+0.15%)
Jan 02, 2013
6.357
6.400
6.241
6.337
314,591
+0.02(+0.31%)
Dec 31, 2012
6.062
6.444
6.062
6.318
400,303
+0.24(+3.98%)
Dec 28, 2012
6.062
6.142
6.009
6.076
142,891
-0.01(-0.16%)
Dec 27, 2012
6.067
6.110
5.927
6.086
149,714
+0.02(+0.40%)
Dec 26, 2012
6.072
6.144
5.912
6.062
194,930
+0.02(+0.32%)
Dec 24, 2012
5.965
6.120
5.844
6.043
100,091
+0.08(+1.38%)
Dec 21, 2012
6.091
6.091
5.859
5.960
860,621
-0.19(-3.14%)
Dec 20, 2012
6.168
6.192
6.105
6.154
219,758
-0.01(-0.24%)
Dec 19, 2012
6.226
6.226
6.091
6.168
480,648
-0.07(-1.17%)
Dec 18, 2012
6.313
6.439
6.221
6.241
212,470
-0.14(-2.27%)
Dec 17, 2012
6.323
6.449
6.279
6.386
260,221
+0.06(+0.99%)
Dec 14, 2012
6.424
6.526
6.236
6.323
216,370
-0.13(-1.95%)
Dec 13, 2012
6.313
6.511
6.313
6.449
106,425
+0.11(+1.76%)
Dec 12, 2012
6.550
6.589
6.250
6.337
235,223
-0.18(-2.82%)
Dec 11, 2012
6.599
6.768
6.449
6.521
174,093
-0.02(-0.37%)
Dec 10, 2012
6.405
6.599
6.376
6.545
214,657
+0.14(+2.19%)
Dec 07, 2012
6.695
6.700
6.207
6.405
321,263
-0.27(-4.06%)
Dec 06, 2012
6.618
6.739
6.482
6.676
182,673
+0.02(+0.29%)
Dec 05, 2012
6.666
6.715
6.550
6.657
237,265
-0.09(-1.29%)
Dec 04, 2012
6.734
6.804
6.695
6.744
260,335
-0.02(-0.36%)
Nov 30, 2012
6.768
6.831
6.690
6.768
412,910
+0.01(+0.14%)
Nov 29, 2012
6.768
6.837
6.586
6.758
340,726
+0.06(+0.87%)
Nov 28, 2012
6.647
6.739
6.570
6.700
394,869
+0.04(+0.62%)
Nov 27, 2012
6.683
6.875
6.630
6.659
441,960
-0.05(-0.79%)
Nov 26, 2012
6.520
6.731
6.481
6.712
441,469
+0.20(+3.03%)
Nov 23, 2012
6.524
6.587
6.447
6.515
135,250
-0.01(-0.22%)
Nov 21, 2012
6.539
6.572
6.443
6.529
176,607
+0.01(+0.15%)
Nov 20, 2012
6.548
6.606
6.457
6.520
270,188
-0.04(-0.66%)
Nov 19, 2012
6.245
6.606
6.245
6.563
446,527
+0.44(+7.23%)
Nov 16, 2012
6.178
6.390
6.072
6.120
492,260
-0.07(-1.09%)
Nov 15, 2012
6.236
6.332
6.144
6.188
417,571
-0.02(-0.31%)
Nov 14, 2012
6.409
6.512
6.173
6.207
303,431
-0.20(-3.15%)
Nov 13, 2012
6.308
6.520
6.238
6.409
544,537
+0.10(+1.52%)
Nov 12, 2012
6.346
6.419
6.125
6.313
319,663
-0.13(-2.01%)
Nov 09, 2012
6.173
6.534
6.077
6.443
780,411
+0.21(+3.32%)
Nov 08, 2012
6.592
6.592
6.212
6.236
589,055
-0.36(-5.40%)
Nov 07, 2012
6.197
6.808
6.159
6.592
1,144,200
+0.30(+4.74%)
Nov 06, 2012
5.981
6.298
5.943
6.294
742,463
+0.30(+5.06%)
Nov 05, 2012
5.721
6.077
5.683
5.991
1,089,103
+0.21(+3.65%)
Nov 02, 2012
4.967
6.125
4.808
5.780
4,257,360
+1.49(+34.76%)
Nov 01, 2012
4.313
4.327
4.245
4.289
319,493
-0.00(-0.11%)
Oct 31, 2012
4.327
4.337
4.226
4.293
262,472
+0.00(+0.00%)
Oct 26, 2012
4.293
4.293
4.293
4.293
102,539
-0.01(-0.22%)
Oct 25, 2012
4.327
4.337
4.274
4.303
83,637
+0.00(+0.11%)
Oct 24, 2012
4.298
4.327
4.269
4.298
115,131
+0.01(+0.34%)
Oct 23, 2012
4.279
4.500
4.279
4.284
73,776
-0.07(-1.55%)
Oct 19, 2012
4.265
4.366
4.231
4.351
178,493
+0.05(+1.12%)
Oct 18, 2012
4.351
4.399
4.303
4.303
223,677
-0.07(-1.54%)
Oct 17, 2012
4.375
4.399
4.356
4.370
246,321
+0.00(+0.00%)
Oct 16, 2012
4.380
4.409
4.337
4.370
205,139
-0.01(-0.22%)
Oct 15, 2012
4.423
4.515
4.346
4.380
112,639
-0.04(-0.87%)
Oct 12, 2012
4.611
4.611
4.404
4.418
193,467
-0.19(-4.17%)
Oct 11, 2012
4.678
4.726
4.568
4.611
50,951
-0.01(-0.21%)
Oct 10, 2012
4.596
4.635
4.582
4.620
59,125
+0.05(+1.05%)
Oct 09, 2012
4.649
4.668
4.572
4.572
76,343
-0.07(-1.45%)
Oct 08, 2012
4.654
4.669
4.616
4.640
109,773
-0.05(-1.13%)
Oct 05, 2012
4.808
4.842
4.678
4.693
215,160
-0.12(-2.40%)
Oct 04, 2012
4.808
4.808
4.620
4.808
120,886
+0.07(+1.42%)
Oct 03, 2012
4.808
4.832
4.731
4.741
121,489
-0.06(-1.35%)
Oct 02, 2012
4.832
4.856
4.774
4.805
128,205
-0.02(-0.35%)
Oct 01, 2012
4.837
4.923
4.796
4.822
547,201
+0.02(+0.32%)
Sep 28, 2012
4.808
4.890
4.765
4.807
234,979
-0.02(-0.41%)
Sep 27, 2012
4.789
4.918
4.751
4.827
295,380
+0.09(+1.93%)
Sep 26, 2012
4.688
4.760
4.688
4.736
195,357
+0.07(+1.44%)
Sep 25, 2012
4.774
4.957
4.664
4.668
370,072
-0.09(-1.82%)
Sep 24, 2012
4.659
4.894
4.587
4.755
788,777
+0.36(+8.09%)
Sep 21, 2012
4.423
4.486
4.293
4.399
1,161,110
+0.06(+1.33%)
Sep 20, 2012
4.327
4.356
4.308
4.342
103,092
-0.02(-0.44%)
Sep 19, 2012
4.327
4.409
4.313
4.361
134,905
+0.01(+0.33%)
Sep 18, 2012
4.387
4.387
4.303
4.346
285,213
-0.09(-2.06%)
Sep 17, 2012
4.462
4.462
4.322
4.438
115,066
+0.00(+0.00%)
Sep 14, 2012
4.486
4.529
4.414
4.438
127,342
-0.01(-0.22%)
Sep 13, 2012
4.375
4.529
4.308
4.447
198,916
+0.10(+2.32%)
Sep 12, 2012
4.385
4.385
4.308
4.346
119,428
-0.01(-0.33%)
Sep 11, 2012
4.481
4.519
4.289
4.361
318,319
-0.10(-2.16%)
Sep 10, 2012
4.423
4.524
4.332
4.457
478,198
+0.05(+1.09%)
Sep 07, 2012
4.217
4.409
4.189
4.409
278,988
+0.05(+1.10%)
Sep 06, 2012
4.370
4.438
4.327
4.361
204,340
+0.03(+0.67%)
Sep 05, 2012
4.361
4.390
4.296
4.332
248,212
-0.01(-0.22%)
Sep 04, 2012
4.471
4.471
3.976
4.342
450,356
+0.25(+5.99%)
Aug 31, 2012
4.101
4.106
4.051
4.096
183,982
+0.04(+1.03%)
Aug 30, 2012
4.048
4.130
4.000
4.054
183,818
-0.02(-0.44%)
Aug 29, 2012
3.875
4.092
3.803
4.072
159,013
+0.27(+7.01%)
Aug 27, 2012
3.834
3.834
3.744
3.805
254,937
-0.01(-0.37%)
Aug 24, 2012
3.825
3.867
3.801
3.820
121,973
-0.02(-0.50%)
Aug 23, 2012
3.839
3.877
3.772
3.839
141,371
+0.01(+0.25%)
Aug 22, 2012
3.848
3.867
3.786
3.829
92,250
-0.01(-0.37%)
Aug 21, 2012
3.724
3.882
3.699
3.844
171,942
+0.15(+3.99%)
Aug 20, 2012
3.658
3.710
3.596
3.696
296,770
+0.01(+0.39%)
Aug 17, 2012
3.701
3.748
3.644
3.682
286,650
-0.04(-1.02%)
Aug 16, 2012
3.710
3.772
3.663
3.720
149,354
+0.01(+0.39%)
Aug 15, 2012
3.620
3.715
3.579
3.705
102,774
+0.09(+2.50%)
Aug 14, 2012
3.705
3.710
3.582
3.615
177,008
-0.05(-1.30%)
Aug 13, 2012
3.796
3.810
3.648
3.663
99,650
-0.13(-3.51%)
Aug 10, 2012
3.791
3.853
3.467
3.796
75,407
-0.02(-0.50%)
Aug 09, 2012
3.858
3.882
3.720
3.815
116,146
-0.05(-1.23%)
Aug 08, 2012
3.767
3.929
3.758
3.863
105,804
+0.09(+2.40%)
Aug 07, 2012
3.810
3.810
3.705
3.772
97,886
-0.01(-0.25%)
Aug 06, 2012
3.634
3.853
3.529
3.782
121,061
+0.17(+4.75%)
Aug 03, 2012
3.539
3.667
3.453
3.610
116,253
+0.14(+4.12%)
Aug 02, 2012
3.439
3.520
3.383
3.467
158,002
+0.02(+0.69%)
Aug 01, 2012
3.682
3.691
3.382
3.443
181,136
-0.15(-4.11%)
Jul 31, 2012
3.534
3.639
3.515
3.591
168,920
+0.03(+0.80%)
Jul 30, 2012
3.667
3.677
3.553
3.563
42,046
-0.11(-3.11%)
Jul 27, 2012
3.520
3.686
3.520
3.677
125,469
+0.16(+4.61%)
Jul 26, 2012
3.572
3.620
3.486
3.515
65,012
+0.01(+0.41%)
Jul 25, 2012
3.515
3.620
3.453
3.501
69,054
+0.03(+0.82%)
Jul 24, 2012
3.644
3.644
3.458
3.472
62,656
-0.14(-3.95%)
Jul 23, 2012
3.658
3.715
3.377
3.615
70,041
-0.13(-3.44%)
Jul 20, 2012
3.667
3.786
3.667
3.744
137,455
+0.02(+0.51%)
Jul 19, 2012
3.763
3.810
3.677
3.724
103,395
+0.00(+0.00%)
Jul 18, 2012
3.586
3.810
3.572
3.724
105,694
+0.12(+3.44%)
Jul 17, 2012
3.686
3.686
3.539
3.601
45,563
-0.04(-1.18%)
Jul 16, 2012
3.739
3.810
3.629
3.644
115,684
-0.10(-2.55%)
Jul 13, 2012
3.724
3.786
3.696
3.739
81,404
+0.02(+0.64%)
Jul 12, 2012
3.605
3.748
3.563
3.715
122,888
+0.06(+1.56%)
Jul 11, 2012
3.529
3.672
3.510
3.658
93,103
+0.14(+4.07%)
Jul 10, 2012
3.563
3.653
3.491
3.515
75,752
+0.00(+0.00%)
Jul 09, 2012
3.686
3.715
3.491
3.515
298,414
-0.19(-5.14%)
Jul 06, 2012
3.701
3.753
3.686
3.705
58,703
-0.06(-1.52%)
Jul 05, 2012
3.729
3.867
3.729
3.763
122,615
+0.01(+0.25%)
Jul 03, 2012
3.696
3.786
3.648
3.753
55,658
+0.07(+1.81%)
Jul 02, 2012
3.620
3.686
3.572
3.686
98,997
+0.09(+2.38%)
Jun 29, 2012
3.543
3.729
3.477
3.601
234,342
+0.16(+4.56%)
Jun 28, 2012
3.577
3.601
3.391
3.443
102,904
-0.16(-4.49%)
Jun 27, 2012
3.458
3.670
3.410
3.605
177,934
+0.14(+4.13%)
Jun 26, 2012
3.305
3.524
3.297
3.463
155,119
+0.15(+4.45%)
Jun 25, 2012
3.239
3.410
3.191
3.315
176,013
+0.04(+1.16%)
Jun 22, 2012
3.048
3.324
3.005
3.277
1,309,922
+0.27(+8.86%)
Jun 21, 2012
3.086
3.120
2.958
3.010
186,330
-0.09(-2.92%)
Jun 20, 2012
3.162
3.243
3.048
3.101
113,520
-0.08(-2.55%)
Jun 19, 2012
3.124
3.277
3.082
3.182
237,044
+0.09(+2.93%)
Jun 18, 2012
3.048
3.210
3.048
3.091
166,724
+0.00(+0.00%)
Jun 15, 2012
3.082
3.182
3.020
3.091
281,149
+0.01(+0.46%)
Jun 14, 2012
2.962
3.167
2.962
3.077
234,533
+0.13(+4.36%)
Jun 13, 2012
3.020
3.043
2.924
2.948
273,229
-0.07(-2.21%)
Jun 12, 2012
3.039
3.089
2.915
3.015
189,975
-0.00(-0.16%)
Jun 11, 2012
3.372
3.372
3.015
3.020
264,549
-0.29(-8.78%)
Jun 08, 2012
3.272
3.367
3.215
3.310
231,075
+0.02(+0.72%)
Jun 07, 2012
3.501
3.501
3.272
3.286
216,928
-0.16(-4.56%)
Jun 06, 2012
3.277
3.448
3.248
3.443
111,451
+0.19(+5.86%)
Jun 05, 2012
3.148
3.310
3.124
3.253
166,325
+0.10(+3.02%)
Jun 04, 2012
3.072
3.196
3.029
3.158
257,010
+0.10(+3.11%)
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.