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
Omeros Corp
(NQ:
OMER
)
3.360
+0.040 (+1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.310
4.600
4.171
4.510
124,755
+0.20(+4.64%)
May 23, 2011
4.320
4.420
4.133
4.310
76,325
-0.02(-0.46%)
May 20, 2011
4.650
4.680
4.310
4.330
216,556
-0.32(-6.88%)
May 19, 2011
4.770
4.770
4.610
4.650
77,881
-0.10(-2.11%)
May 18, 2011
4.860
4.870
4.690
4.750
76,039
-0.11(-2.26%)
May 17, 2011
4.970
5.040
4.800
4.860
95,590
-0.07(-1.42%)
May 16, 2011
4.970
4.980
4.900
4.930
95,686
-0.08(-1.60%)
May 13, 2011
5.000
5.110
4.850
5.010
83,794
+0.01(+0.20%)
May 12, 2011
4.960
5.190
4.910
5.000
28,263
+0.02(+0.40%)
May 11, 2011
5.120
5.140
4.900
4.980
65,708
-0.15(-2.92%)
May 10, 2011
5.050
5.180
4.950
5.130
60,467
+0.11(+2.19%)
May 09, 2011
4.940
5.030
4.900
5.020
32,334
+0.05(+1.01%)
May 06, 2011
4.900
4.980
4.820
4.970
46,052
+0.14(+2.90%)
May 05, 2011
4.540
4.940
4.529
4.830
79,633
+0.27(+5.92%)
May 04, 2011
4.750
4.820
4.550
4.560
95,327
-0.21(-4.40%)
May 03, 2011
5.000
5.000
4.720
4.770
76,575
-0.22(-4.41%)
May 02, 2011
5.100
5.290
4.990
4.990
51,109
-0.35(-6.55%)
Apr 29, 2011
5.320
5.500
5.110
5.340
127,864
+0.00(+0.00%)
Apr 28, 2011
5.260
5.390
5.180
5.340
33,330
+0.09(+1.71%)
Apr 27, 2011
5.140
5.260
5.090
5.250
28,403
+0.09(+1.74%)
Apr 26, 2011
5.060
5.170
5.050
5.160
58,397
+0.09(+1.88%)
Apr 25, 2011
5.150
5.210
5.000
5.065
112,133
-0.14(-2.78%)
Apr 21, 2011
5.460
5.460
5.160
5.210
50,918
-0.21(-3.87%)
Apr 20, 2011
5.160
5.450
5.130
5.420
156,210
+0.28(+5.45%)
Apr 19, 2011
5.200
5.200
5.090
5.140
125,105
-0.01(-0.19%)
Apr 18, 2011
5.000
5.190
4.970
5.150
86,384
+0.08(+1.58%)
Apr 15, 2011
4.990
5.090
4.910
5.070
120,889
+0.06(+1.20%)
Apr 14, 2011
4.960
5.020
4.910
5.010
40,575
+0.01(+0.20%)
Apr 13, 2011
4.890
5.020
4.870
5.000
137,277
+0.13(+2.67%)
Apr 12, 2011
4.590
4.920
4.590
4.870
136,431
+0.27(+5.87%)
Apr 11, 2011
4.730
4.752
4.530
4.600
166,348
-0.11(-2.34%)
Apr 08, 2011
4.750
4.780
4.680
4.710
117,283
+0.02(+0.43%)
Apr 07, 2011
4.890
4.920
4.660
4.690
158,707
-0.20(-4.09%)
Apr 06, 2011
4.910
5.009
4.770
4.890
132,741
-0.02(-0.41%)
Apr 05, 2011
5.030
5.030
4.810
4.910
183,711
-0.13(-2.58%)
Apr 04, 2011
5.100
5.200
4.600
5.040
381,121
-0.02(-0.40%)
Apr 01, 2011
4.810
5.500
4.750
5.060
1,318,130
-2.94(-36.75%)
Mar 31, 2011
7.810
8.000
7.710
8.000
201,300
+0.20(+2.56%)
Mar 30, 2011
7.510
7.830
7.510
7.800
76,258
+0.36(+4.84%)
Mar 29, 2011
7.390
7.550
7.280
7.440
96,313
+0.08(+1.09%)
Mar 28, 2011
7.340
7.510
7.200
7.360
75,698
+0.01(+0.14%)
Mar 25, 2011
6.760
7.480
6.650
7.350
188,021
+0.64(+9.54%)
Mar 24, 2011
6.760
6.790
6.500
6.710
158,843
+0.02(+0.30%)
Mar 23, 2011
6.150
7.195
6.150
6.690
335,959
+0.64(+10.58%)
Mar 22, 2011
6.040
6.140
6.020
6.050
22,242
-0.01(-0.17%)
Mar 21, 2011
6.040
6.190
5.970
6.060
53,753
-0.05(-0.82%)
Mar 18, 2011
6.050
6.200
5.950
6.110
125,643
+0.13(+2.17%)
Mar 17, 2011
6.150
6.260
5.930
5.980
88,476
-0.05(-0.83%)
Mar 16, 2011
6.140
6.149
5.980
6.030
49,131
-0.09(-1.47%)
Mar 15, 2011
6.130
6.310
5.870
6.120
100,155
-0.15(-2.39%)
Mar 14, 2011
6.150
6.350
6.150
6.270
24,098
+0.06(+0.97%)
Mar 11, 2011
6.400
6.400
6.150
6.210
55,217
-0.20(-3.12%)
Mar 10, 2011
6.320
6.580
6.260
6.410
93,725
-0.01(-0.16%)
Mar 09, 2011
6.500
6.500
6.400
6.420
44,872
-0.08(-1.23%)
Mar 08, 2011
6.420
6.500
6.370
6.500
35,114
+0.08(+1.25%)
Mar 07, 2011
6.560
6.610
6.360
6.420
36,148
-0.13(-1.98%)
Mar 04, 2011
6.720
6.720
6.420
6.550
33,080
-0.14(-2.09%)
Mar 03, 2011
6.750
6.950
6.600
6.690
93,932
-0.05(-0.74%)
Mar 02, 2011
6.310
6.870
6.310
6.740
120,757
+0.44(+6.98%)
Mar 01, 2011
6.500
6.500
6.130
6.300
51,446
-0.19(-2.93%)
Feb 28, 2011
6.640
6.680
6.390
6.490
29,874
-0.07(-1.07%)
Feb 25, 2011
6.450
6.780
6.340
6.560
71,686
+0.10(+1.55%)
Feb 24, 2011
6.350
6.560
6.250
6.460
91,490
+0.09(+1.41%)
Feb 23, 2011
6.520
6.520
6.290
6.370
96,821
-0.14(-2.15%)
Feb 22, 2011
6.540
6.818
6.470
6.510
98,873
-0.10(-1.51%)
Feb 18, 2011
6.560
6.615
6.470
6.610
73,201
+0.08(+1.23%)
Feb 17, 2011
6.550
6.550
6.430
6.530
93,940
+0.02(+0.23%)
Feb 16, 2011
6.750
6.750
6.500
6.515
84,925
-0.23(-3.34%)
Feb 15, 2011
6.670
6.760
6.660
6.740
51,595
+0.07(+1.05%)
Feb 14, 2011
6.820
6.820
6.610
6.670
38,436
-0.08(-1.19%)
Feb 11, 2011
6.870
6.870
6.410
6.750
77,758
-0.13(-1.89%)
Feb 10, 2011
6.810
6.950
6.740
6.880
33,041
+0.06(+0.88%)
Feb 09, 2011
6.910
6.910
6.700
6.820
55,257
-0.13(-1.87%)
Feb 08, 2011
7.010
7.110
6.900
6.950
115,804
-0.09(-1.28%)
Feb 07, 2011
6.810
7.080
6.810
7.040
58,861
+0.26(+3.83%)
Feb 04, 2011
6.550
6.940
6.550
6.780
56,417
+0.22(+3.35%)
Feb 03, 2011
6.410
6.560
6.400
6.560
33,122
+0.16(+2.50%)
Feb 02, 2011
6.420
6.540
6.290
6.400
39,306
-0.06(-0.93%)
Feb 01, 2011
6.900
6.900
6.450
6.460
113,895
+0.20(+3.19%)
Jan 31, 2011
6.140
6.290
6.010
6.260
128,407
+0.02(+0.32%)
Jan 28, 2011
6.470
6.550
6.240
6.240
142,025
-0.23(-3.55%)
Jan 27, 2011
7.030
7.060
6.400
6.470
124,205
-0.55(-7.83%)
Jan 26, 2011
7.070
7.070
6.920
7.020
45,802
-0.01(-0.14%)
Jan 25, 2011
7.080
7.100
6.950
7.030
42,379
-0.05(-0.71%)
Jan 24, 2011
7.030
7.150
6.810
7.080
54,097
+0.08(+1.14%)
Jan 21, 2011
7.210
7.250
7.000
7.000
135,867
-0.16(-2.23%)
Jan 20, 2011
7.380
7.380
7.100
7.160
67,636
-0.22(-2.98%)
Jan 19, 2011
7.630
7.630
7.340
7.380
66,454
-0.23(-2.96%)
Jan 18, 2011
7.900
7.900
7.500
7.605
74,035
-0.29(-3.73%)
Jan 14, 2011
7.970
8.060
7.840
7.900
59,602
-0.06(-0.75%)
Jan 13, 2011
8.040
8.070
7.960
7.960
38,507
-0.05(-0.62%)
Jan 12, 2011
8.080
8.100
8.000
8.010
13,350
+0.01(+0.12%)
Jan 11, 2011
8.140
8.410
7.960
8.000
30,194
-0.07(-0.87%)
Jan 10, 2011
8.010
8.120
8.010
8.070
27,560
+0.06(+0.75%)
Jan 07, 2011
7.900
8.010
7.810
8.010
84,103
+0.20(+2.56%)
Jan 06, 2011
8.290
8.350
7.780
7.810
79,814
-0.45(-5.45%)
Jan 05, 2011
8.250
8.330
8.060
8.260
40,588
+0.01(+0.12%)
Jan 04, 2011
8.540
8.540
8.250
8.250
57,158
-0.25(-2.94%)
Jan 03, 2011
8.300
8.530
8.290
8.500
38,287
+0.26(+3.16%)
Dec 31, 2010
8.370
8.390
8.240
8.240
61,100
-0.12(-1.44%)
Dec 30, 2010
8.230
8.470
8.210
8.360
83,021
+0.15(+1.83%)
Dec 29, 2010
8.060
8.210
7.990
8.210
58,364
+0.19(+2.37%)
Dec 28, 2010
7.970
8.060
7.910
8.020
56,344
+0.03(+0.38%)
Dec 27, 2010
7.890
8.079
7.870
7.990
57,863
+0.10(+1.27%)
Dec 23, 2010
7.840
7.940
7.830
7.890
19,514
+0.03(+0.38%)
Dec 22, 2010
7.960
7.960
7.730
7.860
41,020
-0.08(-1.01%)
Dec 21, 2010
8.060
8.060
7.900
7.940
41,035
-0.06(-0.75%)
Dec 20, 2010
8.080
8.100
7.870
8.000
46,740
+0.00(+0.00%)
Dec 17, 2010
7.980
8.060
7.650
8.000
232,845
+0.00(+0.00%)
Dec 16, 2010
8.000
8.050
7.830
8.000
113,083
-0.03(-0.37%)
Dec 15, 2010
8.010
8.050
8.000
8.030
35,425
+0.03(+0.37%)
Dec 14, 2010
8.000
8.010
7.870
8.000
40,602
+0.04(+0.50%)
Dec 13, 2010
8.070
8.070
7.870
7.960
38,959
-0.04(-0.50%)
Dec 10, 2010
8.200
8.200
8.000
8.000
56,239
-0.17(-2.08%)
Dec 09, 2010
8.290
8.290
8.060
8.170
46,189
-0.06(-0.73%)
Dec 08, 2010
8.160
8.280
8.110
8.230
13,886
+0.11(+1.35%)
Dec 07, 2010
8.210
8.210
8.010
8.120
46,687
+0.02(+0.25%)
Dec 06, 2010
8.140
8.190
7.940
8.100
43,554
-0.08(-0.98%)
Dec 03, 2010
8.130
8.220
8.050
8.180
31,809
-0.01(-0.12%)
Dec 02, 2010
8.300
8.330
8.150
8.190
23,488
-0.09(-1.09%)
Dec 01, 2010
8.290
8.370
8.150
8.280
44,486
+0.17(+2.10%)
Nov 30, 2010
8.250
8.340
8.080
8.110
170,430
-0.19(-2.29%)
Nov 29, 2010
8.340
8.380
8.250
8.300
43,456
-0.01(-0.12%)
Nov 26, 2010
8.240
8.340
8.240
8.310
11,051
-0.01(-0.12%)
Nov 24, 2010
8.300
8.320
8.320
8.320
39,969
+0.10(+1.22%)
Nov 23, 2010
8.210
8.300
8.200
8.220
20,603
-0.08(-0.96%)
Nov 22, 2010
8.290
8.300
8.160
8.300
16,069
+0.01(+0.12%)
Nov 19, 2010
8.240
8.310
8.190
8.290
52,895
+0.06(+0.73%)
Nov 18, 2010
8.200
8.290
8.112
8.230
43,076
+0.16(+1.98%)
Nov 17, 2010
8.130
8.300
8.020
8.070
47,351
-0.01(-0.12%)
Nov 16, 2010
7.990
8.200
7.950
8.080
60,860
+0.04(+0.50%)
Nov 15, 2010
7.950
8.380
7.760
8.040
74,423
-0.13(-1.59%)
Nov 12, 2010
8.190
8.350
8.150
8.170
46,769
-0.09(-1.09%)
Nov 11, 2010
7.900
8.320
7.900
8.260
67,328
+0.26(+3.25%)
Nov 10, 2010
8.060
8.140
7.880
8.000
46,556
-0.03(-0.37%)
Nov 09, 2010
8.100
8.220
7.811
8.030
56,550
+0.01(+0.12%)
Nov 08, 2010
7.690
8.050
7.600
8.020
58,445
+0.26(+3.35%)
Nov 05, 2010
8.180
8.200
7.630
7.760
134,614
-0.39(-4.79%)
Nov 04, 2010
8.140
8.160
7.990
8.150
93,299
+0.13(+1.62%)
Nov 03, 2010
8.070
8.180
7.860
8.020
31,098
+0.02(+0.25%)
Nov 02, 2010
8.090
8.180
7.950
8.000
70,422
+0.00(+0.00%)
Nov 01, 2010
8.090
8.090
7.840
8.000
57,630
-0.02(-0.25%)
Oct 29, 2010
8.000
8.110
7.960
8.020
33,024
+0.09(+1.13%)
Oct 28, 2010
8.070
8.070
7.810
7.930
51,844
-0.05(-0.63%)
Oct 27, 2010
8.420
8.420
7.890
7.980
95,118
-0.25(-3.04%)
Oct 25, 2010
7.500
8.280
7.500
8.230
247,808
+0.93(+12.74%)
Oct 22, 2010
7.180
7.390
7.180
7.300
27,734
-0.17(-2.28%)
Oct 21, 2010
7.600
7.600
7.210
7.470
79,539
-0.12(-1.58%)
Oct 20, 2010
7.510
7.600
7.431
7.590
22,220
+0.16(+2.15%)
Oct 19, 2010
7.500
7.650
7.370
7.430
29,056
-0.21(-2.75%)
Oct 18, 2010
7.430
7.650
7.380
7.640
45,666
+0.25(+3.38%)
Oct 15, 2010
7.420
7.470
7.270
7.390
48,968
+0.02(+0.27%)
Oct 14, 2010
7.410
7.480
7.260
7.370
42,906
-0.03(-0.41%)
Oct 13, 2010
7.270
7.500
7.140
7.400
132,863
+0.15(+2.07%)
Oct 12, 2010
7.210
7.270
7.150
7.250
8,609
-0.01(-0.14%)
Oct 11, 2010
7.400
7.400
7.150
7.260
15,242
-0.04(-0.55%)
Oct 08, 2010
7.060
7.310
7.010
7.300
39,289
+0.22(+3.11%)
Oct 07, 2010
7.340
7.370
7.060
7.080
28,595
-0.18(-2.48%)
Oct 06, 2010
7.350
7.370
7.210
7.260
52,967
-0.06(-0.82%)
Oct 05, 2010
7.000
7.350
6.820
7.320
40,355
+0.42(+6.09%)
Oct 04, 2010
7.200
7.220
6.710
6.900
81,187
-0.36(-4.96%)
Oct 01, 2010
7.360
7.360
7.170
7.260
28,591
-0.03(-0.41%)
Sep 30, 2010
7.390
7.390
7.200
7.290
42,640
-0.06(-0.82%)
Sep 29, 2010
7.470
7.500
7.290
7.350
22,930
-0.14(-1.87%)
Sep 28, 2010
7.300
7.490
7.136
7.490
27,507
+0.24(+3.31%)
Sep 27, 2010
7.420
7.420
7.220
7.250
21,991
-0.22(-2.95%)
Sep 24, 2010
7.210
7.470
7.153
7.470
39,327
+0.34(+4.77%)
Sep 23, 2010
7.160
7.485
7.110
7.130
28,140
-0.10(-1.38%)
Sep 22, 2010
7.560
7.750
7.030
7.230
22,221
-0.37(-4.87%)
Sep 21, 2010
7.740
7.750
7.440
7.600
30,004
-0.12(-1.55%)
Sep 20, 2010
7.320
7.849
7.190
7.720
84,913
+0.40(+5.46%)
Sep 17, 2010
7.120
7.480
7.010
7.320
121,715
+0.40(+5.78%)
Sep 15, 2010
6.950
7.170
6.810
6.920
70,584
-0.03(-0.43%)
Sep 14, 2010
7.180
7.320
6.900
6.950
56,638
-0.29(-4.01%)
Sep 13, 2010
6.800
7.250
6.800
7.240
94,234
+0.51(+7.58%)
Sep 10, 2010
6.350
6.750
6.270
6.730
48,790
+0.43(+6.83%)
Sep 09, 2010
6.350
6.370
6.250
6.300
24,694
+0.02(+0.32%)
Sep 08, 2010
6.160
6.389
6.080
6.280
34,217
+0.16(+2.61%)
Sep 07, 2010
6.230
6.408
6.120
6.120
54,222
-0.12(-1.92%)
Sep 03, 2010
6.280
6.450
5.950
6.240
39,099
+0.02(+0.32%)
Sep 02, 2010
6.270
6.550
6.100
6.220
21,499
-0.05(-0.80%)
Sep 01, 2010
6.190
6.290
6.100
6.270
38,935
+0.21(+3.47%)
Aug 31, 2010
6.140
6.265
5.860
6.060
36,361
-0.10(-1.62%)
Aug 30, 2010
6.500
6.500
6.120
6.160
45,334
-0.39(-5.95%)
Aug 27, 2010
6.040
6.630
5.960
6.550
53,217
+0.60(+10.08%)
Aug 26, 2010
6.090
6.210
5.950
5.950
26,237
-0.14(-2.30%)
Aug 25, 2010
5.840
6.130
5.780
6.090
39,300
+0.24(+4.10%)
Aug 24, 2010
6.000
6.000
5.850
5.850
60,468
-0.19(-3.15%)
Aug 23, 2010
6.140
6.330
5.920
6.040
70,587
-0.04(-0.66%)
Aug 20, 2010
6.250
6.505
6.000
6.080
105,108
-0.17(-2.72%)
Aug 19, 2010
6.470
6.510
6.250
6.250
70,408
-0.28(-4.29%)
Aug 18, 2010
6.610
6.610
6.460
6.530
35,514
-0.11(-1.66%)
Aug 17, 2010
6.490
6.800
6.490
6.640
39,058
+0.24(+3.75%)
Aug 16, 2010
6.310
6.470
6.310
6.400
34,055
+0.08(+1.27%)
Aug 13, 2010
6.410
7.040
6.300
6.320
94,588
-0.12(-1.86%)
Aug 12, 2010
6.280
6.750
6.280
6.440
74,909
+0.08(+1.26%)
Aug 11, 2010
6.920
7.060
6.290
6.360
81,907
-0.63(-9.01%)
Aug 10, 2010
7.180
7.270
6.980
6.990
60,399
-0.26(-3.59%)
Aug 09, 2010
7.220
7.300
6.990
7.250
50,193
+0.09(+1.26%)
Aug 06, 2010
7.170
7.250
7.000
7.160
26,871
-0.08(-1.10%)
Aug 05, 2010
7.240
7.310
7.240
7.240
30,933
-0.05(-0.69%)
Aug 04, 2010
7.250
7.440
7.240
7.290
55,108
+0.09(+1.25%)
Aug 03, 2010
7.140
7.390
7.140
7.200
62,022
+0.01(+0.14%)
Aug 02, 2010
7.350
7.350
7.080
7.190
29,360
-0.06(-0.83%)
Jul 30, 2010
7.240
7.430
7.120
7.250
51,994
-0.12(-1.63%)
Jul 29, 2010
7.660
7.660
7.052
7.370
105,578
-0.01(-0.14%)
Jul 28, 2010
7.500
7.580
7.250
7.380
34,078
-0.12(-1.60%)
Jul 27, 2010
7.580
7.580
7.330
7.500
39,634
+0.00(+0.00%)
Jul 26, 2010
7.650
7.650
7.230
7.500
73,262
+0.00(+0.00%)
Jul 23, 2010
7.450
7.670
7.330
7.500
94,188
+0.00(+0.00%)
Jul 22, 2010
7.440
7.630
7.200
7.500
72,397
+0.11(+1.49%)
Jul 21, 2010
8.130
8.130
7.289
7.390
111,943
-0.74(-9.10%)
Jul 20, 2010
8.120
8.280
8.010
8.130
43,546
-0.05(-0.61%)
Jul 19, 2010
8.310
8.310
7.900
8.180
46,604
+0.00(+0.00%)
Jul 16, 2010
8.700
8.740
8.070
8.180
89,838
-0.54(-6.19%)
Jul 15, 2010
8.750
8.990
8.500
8.720
109,679
+0.03(+0.35%)
Jul 14, 2010
8.710
8.800
8.500
8.690
115,656
-0.08(-0.91%)
Jul 13, 2010
8.010
8.920
7.890
8.770
222,846
+0.88(+11.15%)
Jul 12, 2010
7.600
8.050
7.550
7.890
87,187
-0.02(-0.25%)
Jul 09, 2010
7.990
7.990
7.661
7.910
34,133
+0.00(+0.00%)
Jul 08, 2010
7.990
7.990
7.180
7.910
114,160
+0.35(+4.63%)
Jul 07, 2010
7.140
7.580
7.140
7.560
97,936
+0.34(+4.71%)
Jul 06, 2010
7.240
7.330
7.050
7.220
81,894
+0.07(+0.98%)
Jul 02, 2010
7.300
7.300
7.090
7.150
50,283
-0.07(-0.97%)
Jul 01, 2010
7.460
7.460
7.220
7.220
80,583
-0.20(-2.70%)
Jun 30, 2010
7.580
7.590
7.310
7.420
61,016
-0.15(-1.98%)
Jun 29, 2010
7.630
7.800
7.120
7.570
202,336
-0.15(-1.94%)
Jun 25, 2010
6.630
7.730
6.350
7.720
1,628,015
+1.10(+16.62%)
Jun 24, 2010
6.450
6.650
6.380
6.620
137,470
+0.24(+3.76%)
Jun 23, 2010
6.190
6.380
6.100
6.380
61,934
+0.20(+3.24%)
Jun 22, 2010
6.020
6.200
6.020
6.180
56,796
+0.12(+1.98%)
Jun 21, 2010
6.100
6.100
5.890
6.060
39,009
-0.02(-0.33%)
Jun 18, 2010
5.870
6.100
5.820
6.080
97,824
+0.25(+4.29%)
Jun 17, 2010
5.770
5.890
5.770
5.830
5,512
-0.04(-0.68%)
Jun 16, 2010
5.960
5.960
5.800
5.870
9,149
-0.13(-2.17%)
Jun 15, 2010
5.980
6.000
5.670
6.000
64,069
+0.13(+2.21%)
Jun 14, 2010
5.600
5.980
5.320
5.870
46,046
+0.31(+5.58%)
Jun 11, 2010
5.580
5.590
5.471
5.560
19,257
+0.02(+0.36%)
Jun 10, 2010
5.520
5.540
5.400
5.540
35,884
+0.10(+1.84%)
Jun 09, 2010
5.550
5.560
5.400
5.440
16,572
-0.05(-0.91%)
Jun 08, 2010
5.420
5.540
5.400
5.490
18,736
+0.05(+0.92%)
Jun 07, 2010
5.490
5.520
5.400
5.440
17,820
+0.09(+1.68%)
Jun 04, 2010
5.410
5.580
5.320
5.350
38,532
-0.27(-4.80%)
Jun 03, 2010
5.440
5.670
5.310
5.620
29,046
+0.16(+2.93%)
Jun 02, 2010
5.640
5.640
5.340
5.460
70,728
-0.06(-1.09%)
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.