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
Carrols Rstrnt Group
(NQ:
TAST
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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 24, 2011
8.298
8.366
8.298
8.307
60,953
+0.01(+0.11%)
May 23, 2011
8.271
8.361
8.262
8.298
111,372
-0.06(-0.76%)
May 20, 2011
8.398
8.416
8.217
8.361
95,014
-0.09(-1.07%)
May 19, 2011
8.434
8.479
8.398
8.452
59,126
+0.05(+0.65%)
May 18, 2011
8.352
8.443
8.352
8.398
35,774
+0.05(+0.65%)
May 17, 2011
8.190
8.352
8.190
8.343
30,313
+0.13(+1.54%)
May 16, 2011
8.298
8.298
8.181
8.217
178,356
-0.14(-1.73%)
May 13, 2011
8.578
8.587
8.307
8.361
29,277
-0.22(-2.53%)
May 12, 2011
8.298
8.596
8.172
8.578
55,316
+0.24(+2.93%)
May 11, 2011
8.578
8.578
8.253
8.334
77,590
-0.25(-2.94%)
May 10, 2011
8.416
8.659
8.307
8.587
42,197
+0.28(+3.37%)
May 09, 2011
8.425
8.425
8.172
8.307
79,246
-0.10(-1.18%)
May 06, 2011
8.678
8.696
8.389
8.407
25,192
-0.21(-2.41%)
May 05, 2011
8.371
8.777
8.145
8.614
123,736
+0.23(+2.69%)
May 04, 2011
8.668
8.804
8.380
8.389
71,617
-0.24(-2.82%)
May 03, 2011
8.750
8.822
8.506
8.632
63,713
-0.12(-1.34%)
May 02, 2011
8.786
8.930
8.145
8.750
115,661
-0.06(-0.72%)
Apr 29, 2011
8.867
8.930
8.741
8.813
46,965
-0.04(-0.41%)
Apr 28, 2011
8.569
8.930
8.560
8.849
238,672
+0.29(+3.38%)
Apr 27, 2011
8.524
8.578
8.380
8.560
181,147
+0.04(+0.42%)
Apr 26, 2011
8.226
8.578
8.226
8.524
39,717
+0.29(+3.57%)
Apr 25, 2011
8.497
8.515
8.181
8.231
31,982
-0.26(-3.03%)
Apr 21, 2011
8.569
8.569
8.407
8.488
17,776
-0.04(-0.42%)
Apr 20, 2011
8.389
8.533
8.352
8.524
41,165
+0.23(+2.83%)
Apr 19, 2011
8.352
8.389
8.181
8.289
52,175
-0.05(-0.65%)
Apr 18, 2011
8.262
8.352
8.082
8.343
34,533
-0.05(-0.65%)
Apr 15, 2011
8.434
8.524
8.352
8.398
58,384
-0.07(-0.85%)
Apr 14, 2011
8.325
8.470
8.199
8.470
50,223
+0.09(+1.08%)
Apr 13, 2011
8.334
8.461
8.316
8.380
77,275
+0.07(+0.87%)
Apr 12, 2011
8.524
8.524
8.181
8.307
55,491
+0.10(+1.21%)
Apr 11, 2011
8.407
8.407
8.172
8.208
54,292
-0.18(-2.15%)
Apr 08, 2011
8.479
8.484
8.352
8.389
35,383
-0.04(-0.43%)
Apr 07, 2011
8.307
8.479
8.307
8.425
49,386
+0.14(+1.74%)
Apr 06, 2011
8.199
8.298
8.172
8.280
27,896
+0.09(+1.10%)
Apr 05, 2011
8.163
8.244
8.145
8.190
54,288
-0.02(-0.22%)
Apr 04, 2011
8.389
8.389
8.136
8.208
92,494
-0.18(-2.15%)
Apr 01, 2011
8.398
8.443
8.352
8.389
37,528
+0.02(+0.22%)
Mar 31, 2011
8.542
8.542
8.209
8.371
60,257
-0.14(-1.59%)
Mar 30, 2011
8.641
8.687
8.452
8.506
114,088
-0.09(-1.05%)
Mar 29, 2011
8.614
8.659
8.488
8.596
66,809
+0.01(+0.11%)
Mar 28, 2011
8.551
8.705
8.434
8.587
85,697
+0.03(+0.32%)
Mar 25, 2011
8.569
8.569
8.399
8.560
61,982
-0.02(-0.21%)
Mar 24, 2011
8.632
8.668
8.542
8.578
56,361
-0.04(-0.42%)
Mar 23, 2011
8.533
8.623
8.497
8.614
68,100
+0.05(+0.53%)
Mar 22, 2011
8.578
8.650
8.434
8.569
105,371
+0.16(+1.93%)
Mar 21, 2011
8.343
8.407
8.172
8.407
72,972
+0.31(+3.79%)
Mar 18, 2011
8.145
8.145
7.901
8.100
81,468
+0.00(+0.00%)
Mar 17, 2011
8.226
8.235
8.036
8.100
79,470
-0.04(-0.44%)
Mar 16, 2011
8.127
8.190
7.838
8.136
65,610
-0.01(-0.11%)
Mar 15, 2011
8.082
8.235
7.838
8.145
73,725
-0.14(-1.64%)
Mar 14, 2011
8.461
8.497
7.892
8.280
122,018
-0.25(-2.96%)
Mar 11, 2011
8.416
8.578
8.352
8.533
74,590
+0.07(+0.85%)
Mar 10, 2011
8.416
8.524
8.217
8.461
191,197
-0.03(-0.32%)
Mar 09, 2011
7.937
8.867
7.892
8.488
250,150
+0.55(+6.94%)
Mar 08, 2011
7.693
7.937
7.648
7.937
99,140
+0.26(+3.41%)
Mar 07, 2011
7.630
7.747
7.540
7.675
173,089
+0.08(+1.07%)
Mar 04, 2011
7.251
7.766
7.251
7.594
312,304
+0.40(+5.52%)
Mar 03, 2011
7.106
7.262
7.088
7.197
189,794
+0.14(+2.05%)
Mar 02, 2011
7.070
7.088
7.007
7.052
20,404
-0.05(-0.64%)
Mar 01, 2011
7.138
7.323
6.989
7.097
152,995
-0.05(-0.76%)
Feb 28, 2011
7.152
7.188
7.025
7.152
38,676
+0.06(+0.89%)
Feb 25, 2011
7.061
7.088
6.700
7.088
93,952
+0.09(+1.29%)
Feb 24, 2011
6.537
7.025
6.411
6.998
551,704
+0.65(+10.24%)
Feb 23, 2011
6.510
6.510
6.289
6.348
31,312
-0.19(-2.90%)
Feb 22, 2011
6.483
6.664
6.402
6.537
43,879
+0.00(+0.00%)
Feb 18, 2011
6.799
6.863
6.375
6.537
66,293
-0.25(-3.72%)
Feb 17, 2011
6.547
6.808
6.537
6.790
17,084
+0.25(+3.87%)
Feb 16, 2011
6.574
6.601
6.492
6.537
18,477
-0.03(-0.41%)
Feb 15, 2011
6.492
6.592
6.492
6.565
18,778
+0.06(+0.97%)
Feb 14, 2011
6.474
6.519
6.474
6.501
18,623
+0.00(+0.00%)
Feb 11, 2011
6.610
6.637
6.456
6.501
23,017
-0.15(-2.31%)
Feb 10, 2011
6.655
6.655
6.574
6.655
56,821
+0.00(+0.00%)
Feb 09, 2011
6.483
6.691
6.447
6.655
42,035
+0.02(+0.27%)
Feb 08, 2011
6.501
6.637
6.384
6.637
17,301
+0.10(+1.52%)
Feb 07, 2011
6.420
6.628
6.420
6.537
19,799
+0.11(+1.69%)
Feb 04, 2011
6.528
6.628
6.402
6.429
26,905
-0.10(-1.52%)
Feb 03, 2011
6.474
6.637
6.474
6.528
18,413
+0.03(+0.42%)
Feb 02, 2011
6.583
6.682
6.465
6.501
103,362
-0.06(-0.96%)
Feb 01, 2011
6.348
6.682
6.348
6.565
31,941
+0.24(+3.86%)
Jan 31, 2011
6.294
6.375
6.185
6.321
30,262
+0.05(+0.72%)
Jan 28, 2011
6.366
6.438
6.194
6.276
58,387
-0.13(-1.97%)
Jan 27, 2011
6.492
6.547
6.402
6.402
90,930
-0.08(-1.25%)
Jan 26, 2011
6.447
6.637
6.411
6.483
60,279
+0.03(+0.42%)
Jan 25, 2011
6.429
6.510
6.420
6.456
52,115
-0.04(-0.56%)
Jan 24, 2011
6.565
6.601
6.465
6.492
110,263
-0.10(-1.51%)
Jan 21, 2011
6.619
6.646
6.420
6.592
181,030
+0.01(+0.14%)
Jan 20, 2011
6.574
6.673
6.411
6.583
38,570
+0.00(+0.00%)
Jan 19, 2011
6.754
6.754
6.547
6.583
52,331
-0.20(-2.93%)
Jan 18, 2011
6.863
6.881
6.438
6.781
211,387
-0.13(-1.83%)
Jan 14, 2011
6.917
6.917
6.817
6.908
77,402
+0.01(+0.13%)
Jan 13, 2011
6.971
6.998
6.872
6.899
33,176
-0.07(-1.04%)
Jan 12, 2011
7.070
7.070
6.890
6.971
31,009
-0.03(-0.39%)
Jan 11, 2011
6.998
7.007
6.835
6.998
27,902
+0.03(+0.39%)
Jan 10, 2011
6.998
7.061
6.917
6.971
27,755
-0.03(-0.39%)
Jan 07, 2011
6.899
6.998
6.854
6.998
38,455
+0.08(+1.17%)
Jan 06, 2011
6.935
7.142
6.808
6.917
109,731
-0.09(-1.29%)
Jan 05, 2011
6.953
7.061
6.858
7.007
49,815
+0.03(+0.39%)
Jan 04, 2011
6.854
7.070
6.772
6.980
64,862
+0.05(+0.65%)
Jan 03, 2011
6.745
6.962
6.655
6.935
63,070
+0.23(+3.50%)
Dec 31, 2010
6.817
6.835
6.700
6.700
22,247
-0.12(-1.72%)
Dec 30, 2010
6.808
6.890
6.808
6.817
13,069
+0.03(+0.40%)
Dec 29, 2010
6.953
7.007
6.790
6.790
30,277
-0.14(-1.96%)
Dec 28, 2010
7.034
7.034
6.926
6.926
14,599
-0.14(-2.04%)
Dec 27, 2010
7.106
7.133
7.034
7.070
46,689
+0.00(+0.00%)
Dec 23, 2010
7.007
7.162
7.007
7.070
38,786
+0.03(+0.38%)
Dec 22, 2010
7.070
7.152
7.007
7.043
41,077
+0.01(+0.13%)
Dec 21, 2010
7.088
7.088
7.007
7.034
121,697
-0.01(-0.13%)
Dec 20, 2010
6.845
7.133
6.673
7.043
96,147
+0.19(+2.77%)
Dec 17, 2010
6.881
6.899
6.700
6.854
122,421
-0.03(-0.39%)
Dec 16, 2010
6.691
6.881
6.673
6.881
64,905
+0.18(+2.70%)
Dec 15, 2010
6.465
6.763
6.456
6.700
54,985
+0.24(+3.78%)
Dec 14, 2010
6.637
6.745
6.402
6.456
65,052
-0.20(-2.99%)
Dec 13, 2010
6.628
6.691
6.583
6.655
18,729
+0.03(+0.41%)
Dec 10, 2010
6.619
6.682
6.528
6.628
32,104
+0.01(+0.14%)
Dec 09, 2010
6.655
6.664
6.601
6.619
29,381
+0.03(+0.41%)
Dec 08, 2010
6.592
6.718
6.547
6.592
42,785
+0.03(+0.41%)
Dec 07, 2010
6.727
6.727
6.510
6.565
33,262
-0.08(-1.22%)
Dec 06, 2010
6.574
6.691
6.492
6.646
29,388
+0.05(+0.82%)
Dec 03, 2010
6.619
6.646
6.556
6.592
16,019
-0.08(-1.22%)
Dec 02, 2010
6.456
6.682
6.456
6.673
95,730
+0.19(+2.92%)
Dec 01, 2010
6.519
6.519
6.420
6.483
21,965
+0.08(+1.27%)
Nov 30, 2010
6.420
6.465
6.331
6.402
36,903
-0.10(-1.53%)
Nov 29, 2010
6.348
6.519
6.312
6.501
66,130
+0.10(+1.55%)
Nov 26, 2010
6.411
6.429
6.388
6.402
37,712
-0.02(-0.28%)
Nov 24, 2010
6.384
6.420
6.420
6.420
57,021
+0.06(+0.99%)
Nov 23, 2010
6.303
6.411
6.285
6.357
63,568
+0.00(+0.07%)
Nov 22, 2010
6.303
6.357
6.212
6.352
39,937
+0.03(+0.50%)
Nov 19, 2010
6.438
6.470
6.267
6.321
66,723
-0.12(-1.82%)
Nov 18, 2010
6.547
6.547
6.384
6.438
56,457
-0.05(-0.83%)
Nov 17, 2010
6.375
6.537
6.375
6.492
34,093
+0.12(+1.84%)
Nov 16, 2010
6.375
6.474
6.348
6.375
75,021
-0.05(-0.70%)
Nov 15, 2010
6.402
6.501
6.393
6.420
79,934
+0.05(+0.71%)
Nov 12, 2010
6.249
6.393
6.168
6.375
57,425
+0.05(+0.71%)
Nov 11, 2010
6.276
6.375
6.230
6.330
61,148
-0.03(-0.43%)
Nov 10, 2010
6.393
6.404
6.194
6.357
79,591
-0.03(-0.42%)
Nov 09, 2010
6.772
6.845
6.221
6.384
218,584
+0.04(+0.57%)
Nov 08, 2010
6.212
6.348
6.167
6.348
120,463
+0.07(+1.15%)
Nov 05, 2010
6.393
6.393
6.212
6.276
79,032
-0.09(-1.42%)
Nov 04, 2010
6.276
6.393
6.194
6.366
85,826
+0.18(+2.92%)
Nov 03, 2010
6.122
6.185
6.095
6.185
161,177
+0.05(+0.88%)
Nov 02, 2010
6.068
6.158
6.068
6.131
74,867
+0.11(+1.80%)
Nov 01, 2010
6.176
6.176
5.996
6.023
136,291
-0.08(-1.33%)
Oct 29, 2010
5.960
6.122
5.905
6.104
72,514
+0.12(+1.96%)
Oct 28, 2010
5.996
5.996
5.905
5.987
56,844
+0.06(+1.07%)
Oct 27, 2010
6.041
6.041
5.878
5.923
83,588
+0.01(+0.15%)
Oct 25, 2010
5.743
5.914
5.716
5.914
561,372
+0.21(+3.64%)
Oct 22, 2010
5.589
5.905
5.571
5.707
455,001
+0.12(+2.10%)
Oct 21, 2010
5.662
5.680
5.526
5.589
64,319
-0.08(-1.43%)
Oct 20, 2010
5.571
5.770
5.535
5.671
425,706
+0.15(+2.78%)
Oct 19, 2010
5.427
5.562
5.382
5.517
97,073
+0.04(+0.66%)
Oct 18, 2010
5.508
5.508
5.463
5.481
32,168
-0.03(-0.49%)
Oct 15, 2010
5.662
5.662
5.490
5.508
63,224
-0.07(-1.29%)
Oct 14, 2010
5.499
5.607
5.427
5.580
66,061
+0.10(+1.81%)
Oct 13, 2010
5.427
5.526
5.356
5.481
184,250
+0.06(+1.17%)
Oct 12, 2010
5.400
5.445
5.373
5.418
70,125
-0.01(-0.17%)
Oct 11, 2010
5.282
5.445
5.237
5.427
88,002
+0.13(+2.39%)
Oct 08, 2010
5.282
5.400
5.264
5.300
61,257
+0.01(+0.17%)
Oct 07, 2010
5.192
5.454
5.192
5.291
184,338
+0.14(+2.81%)
Oct 06, 2010
5.002
5.192
4.840
5.147
77,140
+0.10(+1.97%)
Oct 05, 2010
4.786
5.084
4.786
5.048
132,462
+0.33(+6.88%)
Oct 04, 2010
4.876
4.930
4.641
4.723
48,958
-0.17(-3.51%)
Oct 01, 2010
4.822
4.912
4.759
4.894
123,334
+0.11(+2.26%)
Sep 30, 2010
4.704
4.831
4.686
4.786
126,860
+0.12(+2.51%)
Sep 29, 2010
4.614
4.713
4.551
4.668
159,556
+0.05(+0.98%)
Sep 28, 2010
4.425
4.632
4.425
4.623
39,864
+0.21(+4.70%)
Sep 27, 2010
4.416
4.452
4.379
4.416
54,903
-0.01(-0.20%)
Sep 24, 2010
4.452
4.465
4.397
4.425
67,847
+0.04(+0.82%)
Sep 23, 2010
4.443
4.479
4.388
4.388
90,276
-0.10(-2.21%)
Sep 22, 2010
4.497
4.542
4.416
4.488
42,544
-0.04(-0.80%)
Sep 21, 2010
4.623
4.623
4.397
4.524
60,575
+0.07(+1.62%)
Sep 20, 2010
4.325
4.461
4.262
4.452
160,020
+0.13(+2.92%)
Sep 17, 2010
4.379
4.461
4.262
4.325
103,595
-0.10(-2.24%)
Sep 15, 2010
4.379
4.524
4.298
4.425
34,408
+0.02(+0.41%)
Sep 14, 2010
4.461
4.578
4.406
4.406
61,127
-0.08(-1.81%)
Sep 13, 2010
4.406
4.506
4.352
4.488
49,133
+0.11(+2.47%)
Sep 10, 2010
4.461
4.551
4.352
4.379
38,350
-0.08(-1.82%)
Sep 09, 2010
4.479
4.596
4.434
4.461
60,286
+0.04(+0.82%)
Sep 08, 2010
4.416
4.461
4.280
4.425
36,387
+0.05(+1.03%)
Sep 07, 2010
4.623
4.623
4.370
4.379
55,539
-0.26(-5.64%)
Sep 03, 2010
4.515
4.804
4.479
4.641
116,660
+0.16(+3.63%)
Sep 02, 2010
4.253
4.551
4.253
4.479
127,973
+0.26(+6.21%)
Sep 01, 2010
4.027
4.416
3.999
4.217
94,619
+0.26(+6.62%)
Aug 31, 2010
3.910
4.063
3.874
3.955
25,737
+0.03(+0.69%)
Aug 30, 2010
4.009
4.118
3.901
3.928
46,739
-0.08(-2.03%)
Aug 27, 2010
4.000
4.262
3.955
4.009
107,586
+0.06(+1.60%)
Aug 26, 2010
3.928
3.973
3.874
3.946
28,068
+0.05(+1.16%)
Aug 25, 2010
3.856
3.928
3.847
3.901
66,804
+0.04(+0.93%)
Aug 24, 2010
3.838
3.892
3.829
3.865
43,425
-0.01(-0.23%)
Aug 23, 2010
3.982
4.027
3.820
3.874
114,373
-0.09(-2.28%)
Aug 20, 2010
4.081
4.081
3.964
3.964
95,078
-0.14(-3.30%)
Aug 19, 2010
4.217
4.235
4.090
4.099
43,737
-0.14(-3.40%)
Aug 18, 2010
4.063
4.325
4.063
4.244
82,527
+0.15(+3.75%)
Aug 17, 2010
4.172
4.172
3.955
4.090
155,131
-0.03(-0.66%)
Aug 16, 2010
4.271
4.324
4.072
4.118
131,837
-0.19(-4.40%)
Aug 13, 2010
4.235
4.388
4.199
4.307
75,808
+0.05(+1.06%)
Aug 12, 2010
4.217
4.307
4.127
4.262
68,648
-0.05(-1.05%)
Aug 11, 2010
4.397
4.461
4.307
4.307
70,466
-0.18(-4.02%)
Aug 10, 2010
4.533
4.569
4.370
4.488
60,748
-0.11(-2.36%)
Aug 09, 2010
4.578
4.659
4.560
4.596
56,979
+0.06(+1.39%)
Aug 06, 2010
4.560
4.586
4.425
4.533
80,869
-0.07(-1.57%)
Aug 05, 2010
4.668
4.677
4.605
4.605
31,315
-0.08(-1.73%)
Aug 04, 2010
4.723
4.723
4.677
4.686
17,601
-0.03(-0.57%)
Aug 03, 2010
4.605
4.768
4.605
4.713
46,649
-0.03(-0.57%)
Aug 02, 2010
4.768
4.768
4.668
4.741
32,116
+0.06(+1.35%)
Jul 30, 2010
4.605
4.723
4.515
4.677
32,654
+0.04(+0.78%)
Jul 29, 2010
4.768
4.768
4.614
4.641
163,524
-0.10(-2.10%)
Jul 28, 2010
4.750
4.759
4.695
4.741
50,461
+0.00(+0.00%)
Jul 27, 2010
4.876
4.876
4.695
4.741
65,195
-0.13(-2.60%)
Jul 26, 2010
4.741
4.876
4.732
4.867
95,945
+0.11(+2.28%)
Jul 23, 2010
4.650
4.822
4.632
4.759
43,976
+0.06(+1.35%)
Jul 22, 2010
4.704
4.750
4.659
4.695
43,054
+0.08(+1.76%)
Jul 21, 2010
4.668
4.704
4.488
4.614
57,633
-0.02(-0.39%)
Jul 20, 2010
4.397
4.641
4.379
4.632
55,152
+0.19(+4.27%)
Jul 19, 2010
4.379
4.443
4.379
4.443
49,799
+0.06(+1.44%)
Jul 16, 2010
4.379
4.479
4.316
4.379
170,279
-0.02(-0.41%)
Jul 15, 2010
4.325
4.397
4.244
4.397
132,061
+0.07(+1.67%)
Jul 14, 2010
4.271
4.352
4.271
4.325
86,441
+0.05(+1.27%)
Jul 13, 2010
4.289
4.361
4.199
4.271
78,826
+0.06(+1.50%)
Jul 12, 2010
3.964
4.316
3.919
4.208
152,389
+0.23(+5.67%)
Jul 09, 2010
3.991
4.063
3.946
3.982
79,401
-0.01(-0.23%)
Jul 08, 2010
3.774
4.090
3.729
3.991
138,361
+0.26(+7.02%)
Jul 07, 2010
3.639
3.847
3.639
3.729
120,361
+0.12(+3.25%)
Jul 06, 2010
4.099
4.145
3.612
3.612
105,462
-0.42(-10.31%)
Jul 02, 2010
4.145
4.145
3.928
4.027
62,376
-0.09(-2.19%)
Jul 01, 2010
4.127
4.154
3.982
4.118
78,412
-0.01(-0.22%)
Jun 30, 2010
4.262
4.379
4.127
4.127
70,853
-0.13(-2.97%)
Jun 29, 2010
4.488
4.533
4.190
4.253
105,715
-0.33(-7.28%)
Jun 25, 2010
4.704
4.704
4.578
4.587
236,067
-0.11(-2.31%)
Jun 24, 2010
4.840
4.894
4.686
4.695
87,787
-0.16(-3.35%)
Jun 23, 2010
4.876
4.939
4.831
4.858
24,578
-0.04(-0.74%)
Jun 22, 2010
4.993
4.993
4.822
4.894
81,536
-0.11(-2.17%)
Jun 21, 2010
5.111
5.156
4.966
5.002
241,896
+0.07(+1.47%)
Jun 18, 2010
5.075
5.075
4.849
4.930
168,211
-0.13(-2.50%)
Jun 17, 2010
5.165
5.192
5.021
5.057
49,536
-0.05(-1.06%)
Jun 16, 2010
5.427
5.427
5.111
5.111
107,210
-0.28(-5.19%)
Jun 15, 2010
5.165
5.409
5.052
5.391
55,870
+0.23(+4.37%)
Jun 14, 2010
5.002
5.328
5.002
5.165
104,235
+0.22(+4.38%)
Jun 11, 2010
4.867
4.966
4.844
4.948
60,706
+0.05(+0.92%)
Jun 10, 2010
4.849
4.957
4.741
4.903
110,121
+0.14(+2.84%)
Jun 09, 2010
4.732
4.912
4.668
4.768
104,184
+0.09(+1.93%)
Jun 08, 2010
4.578
4.713
4.515
4.677
180,914
+0.14(+3.19%)
Jun 07, 2010
4.984
4.984
4.515
4.533
192,864
-0.48(-9.55%)
Jun 04, 2010
5.346
5.346
4.993
5.011
165,175
-0.39(-7.19%)
Jun 03, 2010
5.364
5.526
5.309
5.400
57,881
+0.02(+0.34%)
Jun 02, 2010
5.373
5.458
5.328
5.382
92,945
+0.03(+0.51%)
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.