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
Southside Bancshares
(NQ:
SBSI
)
26.81
-0.05 (-0.19%)
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 28, 2010
9.623
9.572
9.284
9.391
88,764
-0.23(-2.41%)
May 27, 2010
9.562
9.688
9.465
9.623
83,067
+0.26(+2.77%)
May 26, 2010
9.331
9.581
9.303
9.363
78,500
+0.07(+0.75%)
May 25, 2010
8.964
9.340
8.964
9.293
55,642
+0.19(+2.14%)
May 24, 2010
9.283
9.448
9.089
9.099
52,044
-0.22(-2.37%)
May 21, 2010
9.043
9.388
8.910
9.319
129,828
+0.17(+1.91%)
May 20, 2010
9.204
9.591
9.145
9.145
102,779
-0.49(-5.06%)
May 19, 2010
9.604
9.742
9.540
9.632
66,273
-0.03(-0.29%)
May 18, 2010
9.843
9.871
9.558
9.660
104,980
-0.06(-0.57%)
May 17, 2010
9.830
9.894
9.687
9.715
194,803
-0.03(-0.28%)
May 14, 2010
9.954
9.958
9.687
9.742
101,722
-0.34(-3.42%)
May 13, 2010
10.13
10.16
9.958
10.09
39,883
-0.11(-1.04%)
May 12, 2010
10.07
10.21
9.917
10.19
129,711
+0.12(+1.14%)
May 11, 2010
9.876
10.11
9.756
10.08
157,236
+0.06(+0.60%)
May 10, 2010
9.710
10.05
9.655
10.02
126,470
+0.54(+5.73%)
May 07, 2010
9.784
9.880
9.425
9.476
189,612
-0.31(-3.15%)
May 06, 2010
9.931
10.06
9.632
9.784
163,472
-0.16(-1.62%)
May 05, 2010
9.834
9.977
9.710
9.945
93,768
+0.08(+0.79%)
May 04, 2010
9.954
10.02
9.715
9.866
128,601
-0.21(-2.10%)
May 03, 2010
9.935
10.09
9.862
10.08
72,385
+0.16(+1.58%)
Apr 30, 2010
10.22
10.22
9.876
9.922
193,403
-0.33(-3.23%)
Apr 29, 2010
10.000
10.28
9.963
10.25
112,221
+0.29(+2.95%)
Apr 28, 2010
9.972
10.14
9.935
9.958
34,750
+0.01(+0.09%)
Apr 27, 2010
10.12
10.30
9.908
9.949
78,506
-0.25(-2.43%)
Apr 26, 2010
10.12
10.34
10.12
10.20
207,997
+0.04(+0.36%)
Apr 23, 2010
10.07
10.27
10.01
10.16
86,934
+0.06(+0.64%)
Apr 22, 2010
10.000
10.11
9.981
10.10
90,294
+0.07(+0.73%)
Apr 21, 2010
10.06
10.08
9.926
10.02
40,973
-0.06(-0.59%)
Apr 20, 2010
10.07
10.08
10.000
10.08
66,643
+0.04(+0.37%)
Apr 19, 2010
9.857
10.10
9.784
10.05
92,557
+0.12(+1.20%)
Apr 16, 2010
9.977
10.18
9.876
9.926
171,195
-0.11(-1.10%)
Apr 15, 2010
9.958
10.05
9.811
10.04
123,525
+0.03(+0.32%)
Apr 14, 2010
9.885
10.00
9.820
10.00
61,841
+0.14(+1.45%)
Apr 13, 2010
9.706
9.871
9.609
9.862
61,251
+0.17(+1.71%)
Apr 12, 2010
9.627
9.834
9.563
9.696
58,839
+0.05(+0.48%)
Apr 09, 2010
9.839
9.839
9.632
9.650
64,888
-0.22(-2.24%)
Apr 08, 2010
9.650
9.940
9.591
9.871
72,531
+0.21(+2.19%)
Apr 07, 2010
9.591
9.719
9.517
9.660
108,800
-0.04(-0.43%)
Apr 06, 2010
9.600
9.738
9.420
9.701
58,524
+0.06(+0.61%)
Apr 05, 2010
9.502
9.655
9.469
9.642
92,181
+0.20(+2.13%)
Apr 01, 2010
9.471
9.440
9.440
9.440
67,828
-0.00(-0.05%)
Mar 31, 2010
9.519
9.607
9.445
9.445
85,562
-0.08(-0.87%)
Mar 30, 2010
9.646
9.705
9.510
9.528
47,411
+0.05(+0.51%)
Mar 29, 2010
9.419
9.545
9.401
9.480
55,914
+0.06(+0.65%)
Mar 26, 2010
9.401
9.567
9.348
9.419
57,958
+0.03(+0.28%)
Mar 25, 2010
9.510
9.576
9.383
9.392
66,979
-0.08(-0.83%)
Mar 24, 2010
9.445
9.524
9.375
9.471
63,475
+0.01(+0.14%)
Mar 23, 2010
9.646
9.646
9.366
9.458
155,273
-0.25(-2.57%)
Mar 22, 2010
9.519
9.743
9.449
9.707
46,342
+0.11(+1.09%)
Mar 19, 2010
9.414
9.607
9.217
9.602
178,068
+0.26(+2.76%)
Mar 18, 2010
9.497
9.497
9.221
9.344
23,299
-0.11(-1.20%)
Mar 17, 2010
9.362
9.519
9.274
9.458
37,977
+0.20(+2.13%)
Mar 16, 2010
9.340
9.340
9.173
9.261
42,928
-0.07(-0.80%)
Mar 15, 2010
9.405
9.589
9.178
9.335
64,732
-0.25(-2.60%)
Mar 12, 2010
9.567
9.602
9.440
9.585
62,884
+0.01(+0.09%)
Mar 11, 2010
9.401
9.576
9.173
9.576
97,162
+0.14(+1.44%)
Mar 10, 2010
9.252
9.524
9.211
9.440
83,029
+0.22(+2.37%)
Mar 09, 2010
8.915
9.309
8.915
9.221
73,890
+0.17(+1.84%)
Mar 08, 2010
8.972
9.081
8.919
9.055
38,548
+0.07(+0.73%)
Mar 05, 2010
8.766
8.989
8.766
8.989
89,077
+0.14(+1.63%)
Mar 04, 2010
8.937
8.954
8.801
8.845
74,956
-0.09(-1.03%)
Mar 03, 2010
8.950
8.954
8.841
8.937
71,213
+0.03(+0.34%)
Mar 02, 2010
8.801
8.924
8.757
8.906
49,145
+0.15(+1.70%)
Mar 01, 2010
8.727
8.835
8.640
8.757
115,262
+0.06(+0.70%)
Feb 26, 2010
8.827
8.840
8.657
8.697
52,538
-0.12(-1.33%)
Feb 25, 2010
8.718
8.835
8.705
8.814
43,404
-0.01(-0.15%)
Feb 24, 2010
8.853
8.875
8.662
8.827
95,539
-0.02(-0.25%)
Feb 23, 2010
8.788
8.857
8.662
8.848
45,785
+0.02(+0.20%)
Feb 22, 2010
8.644
8.831
8.618
8.831
36,602
+0.23(+2.62%)
Feb 19, 2010
8.597
8.640
8.592
8.605
40,257
+0.01(+0.10%)
Feb 18, 2010
8.575
8.640
8.574
8.597
32,813
-0.00(-0.05%)
Feb 17, 2010
8.566
8.631
8.527
8.601
107,267
-0.05(-0.55%)
Feb 16, 2010
8.514
8.649
8.505
8.649
55,691
+0.22(+2.63%)
Feb 12, 2010
8.510
8.427
8.427
8.427
110,784
-0.19(-2.22%)
Feb 11, 2010
8.484
8.644
8.484
8.618
116,851
+0.10(+1.17%)
Feb 10, 2010
8.492
8.605
8.423
8.519
87,354
-0.02(-0.20%)
Feb 09, 2010
8.540
8.605
8.497
8.536
55,567
+0.10(+1.24%)
Feb 08, 2010
8.649
8.649
8.393
8.432
102,207
-0.21(-2.41%)
Feb 05, 2010
8.466
8.657
8.414
8.640
111,779
+0.17(+2.05%)
Feb 04, 2010
8.466
8.623
8.423
8.466
127,266
-0.02(-0.26%)
Feb 03, 2010
8.332
8.536
8.293
8.488
177,363
+0.08(+0.93%)
Feb 02, 2010
8.558
8.666
8.410
8.410
117,406
-0.18(-2.12%)
Feb 01, 2010
8.679
8.744
8.492
8.592
97,962
-0.05(-0.55%)
Jan 29, 2010
8.154
8.675
8.119
8.640
211,640
+0.54(+6.70%)
Jan 28, 2010
8.197
8.271
8.041
8.097
58,676
-0.11(-1.32%)
Jan 27, 2010
7.937
8.236
7.937
8.206
78,111
+0.27(+3.39%)
Jan 26, 2010
8.145
8.176
7.928
7.937
53,455
-0.21(-2.56%)
Jan 25, 2010
8.171
8.241
8.058
8.145
46,667
+0.07(+0.86%)
Jan 22, 2010
8.254
8.323
8.041
8.076
124,410
-0.19(-2.31%)
Jan 21, 2010
8.380
8.449
8.267
8.267
151,809
-0.13(-1.50%)
Jan 20, 2010
8.314
8.434
8.297
8.393
47,545
-0.01(-0.15%)
Jan 19, 2010
8.397
8.423
8.314
8.406
42,422
+0.05(+0.62%)
Jan 15, 2010
8.484
8.354
8.354
8.354
125,755
-0.09(-1.03%)
Jan 14, 2010
8.440
8.510
8.414
8.440
31,118
-0.00(-0.05%)
Jan 13, 2010
8.440
8.549
8.427
8.445
43,452
+0.01(+0.15%)
Jan 12, 2010
8.488
8.549
8.406
8.432
59,915
-0.10(-1.12%)
Jan 11, 2010
8.675
8.727
8.497
8.527
52,612
-0.13(-1.46%)
Jan 08, 2010
8.536
8.657
8.536
8.653
51,377
+0.13(+1.48%)
Jan 07, 2010
8.536
8.644
8.527
8.527
89,608
+0.01(+0.10%)
Jan 06, 2010
8.514
8.653
8.497
8.519
73,988
+0.02(+0.20%)
Jan 05, 2010
8.623
8.766
8.501
8.501
126,923
-0.12(-1.41%)
Jan 04, 2010
8.649
8.753
8.527
8.623
103,476
+0.10(+1.22%)
Dec 31, 2009
8.649
8.519
8.519
8.519
65,641
-0.19(-2.14%)
Dec 30, 2009
8.575
8.705
8.492
8.705
85,037
+0.11(+1.26%)
Dec 29, 2009
8.657
8.701
8.566
8.597
24,771
-0.06(-0.65%)
Dec 28, 2009
8.631
8.723
8.601
8.653
52,515
+0.03(+0.40%)
Dec 24, 2009
8.697
8.697
8.618
8.618
11,011
-0.02(-0.25%)
Dec 23, 2009
8.657
8.788
8.575
8.640
71,054
-0.00(-0.05%)
Dec 22, 2009
8.718
8.783
8.640
8.644
77,335
-0.04(-0.45%)
Dec 21, 2009
8.792
8.896
8.666
8.684
91,762
-0.08(-0.89%)
Dec 18, 2009
8.762
8.814
8.684
8.762
301,189
+0.08(+0.90%)
Dec 17, 2009
8.710
8.796
8.679
8.684
124,668
-0.06(-0.70%)
Dec 16, 2009
8.848
8.848
8.727
8.744
67,567
-0.00(-0.05%)
Dec 15, 2009
8.875
8.901
8.749
8.749
47,137
-0.13(-1.42%)
Dec 14, 2009
8.857
8.888
8.788
8.875
21,383
+0.05(+0.54%)
Dec 11, 2009
8.944
8.987
8.749
8.827
40,246
+0.05(+0.59%)
Dec 10, 2009
9.040
9.074
8.731
8.775
43,090
-0.20(-2.23%)
Dec 09, 2009
8.796
9.126
8.779
8.974
86,462
+0.17(+1.92%)
Dec 08, 2009
8.870
8.970
8.775
8.805
33,511
-0.15(-1.70%)
Dec 07, 2009
9.022
9.074
8.731
8.957
32,307
-0.04(-0.43%)
Dec 04, 2009
8.710
9.013
8.675
8.996
68,935
+0.40(+4.70%)
Dec 03, 2009
8.888
8.983
8.536
8.592
49,033
-0.23(-2.66%)
Dec 02, 2009
8.688
9.019
8.688
8.827
60,572
+0.13(+1.50%)
Dec 01, 2009
8.957
8.957
8.640
8.697
166,704
-0.20(-2.29%)
Nov 30, 2009
8.892
8.901
8.688
8.901
142,202
-0.05(-0.53%)
Nov 27, 2009
9.126
9.231
8.940
8.948
46,303
-0.33(-3.51%)
Nov 25, 2009
9.413
9.487
9.274
9.274
55,185
-0.19(-2.02%)
Nov 24, 2009
9.526
9.526
9.374
9.465
42,906
-0.08(-0.86%)
Nov 23, 2009
9.261
9.587
9.122
9.548
218,577
+0.36(+3.87%)
Nov 20, 2009
8.757
9.253
8.757
9.191
253,749
+0.40(+4.49%)
Nov 19, 2009
8.783
8.840
8.684
8.796
79,532
-0.02(-0.25%)
Nov 18, 2009
8.822
8.879
8.775
8.818
31,722
+0.03(+0.30%)
Nov 17, 2009
9.000
9.048
8.714
8.792
86,481
-0.23(-2.55%)
Nov 16, 2009
8.875
9.132
8.875
9.022
76,895
+0.25(+2.87%)
Nov 13, 2009
8.818
8.818
8.684
8.770
99,252
+0.14(+1.66%)
Nov 12, 2009
8.931
9.000
8.614
8.627
111,869
-0.31(-3.50%)
Nov 11, 2009
8.753
9.170
8.731
8.940
140,459
+0.31(+3.62%)
Nov 10, 2009
8.744
8.805
8.592
8.627
86,460
-0.21(-2.36%)
Nov 09, 2009
8.879
8.905
8.766
8.835
60,602
+0.07(+0.74%)
Nov 06, 2009
8.840
8.870
8.727
8.770
53,572
-0.13(-1.51%)
Nov 05, 2009
8.892
8.905
8.814
8.905
69,607
+0.07(+0.84%)
Nov 04, 2009
9.191
9.287
8.788
8.831
107,997
-0.33(-3.65%)
Nov 03, 2009
9.096
9.291
8.996
9.165
129,332
+0.14(+1.59%)
Nov 02, 2009
9.061
9.231
8.966
9.022
114,637
-0.00(-0.05%)
Oct 30, 2009
8.905
9.291
8.905
9.027
170,099
+0.12(+1.37%)
Oct 29, 2009
8.948
9.118
8.818
8.905
170,788
-0.07(-0.73%)
Oct 28, 2009
9.122
9.270
8.957
8.970
120,552
-0.16(-1.81%)
Oct 27, 2009
9.270
9.378
9.122
9.135
49,443
-0.09(-0.99%)
Oct 26, 2009
9.391
9.482
9.118
9.226
73,180
-0.14(-1.48%)
Oct 23, 2009
9.378
9.569
9.335
9.365
76,399
-0.16(-1.69%)
Oct 22, 2009
9.322
9.600
9.322
9.526
159,152
+0.16(+1.72%)
Oct 21, 2009
9.773
9.795
9.326
9.365
170,431
-0.40(-4.13%)
Oct 20, 2009
9.543
9.791
9.510
9.769
200,435
-0.06(-0.62%)
Oct 19, 2009
9.886
9.886
9.695
9.830
19,303
-0.01(-0.13%)
Oct 16, 2009
9.799
9.891
9.652
9.843
57,914
-0.07(-0.70%)
Oct 15, 2009
9.773
9.912
9.743
9.912
70,423
+0.06(+0.62%)
Oct 14, 2009
9.891
9.899
9.769
9.851
75,708
+0.03(+0.35%)
Oct 13, 2009
9.734
9.904
9.356
9.817
111,146
+0.24(+2.49%)
Oct 12, 2009
9.791
9.834
9.569
9.578
50,806
-0.26(-2.65%)
Oct 09, 2009
9.448
9.860
9.356
9.838
91,942
+0.36(+3.75%)
Oct 08, 2009
9.686
9.843
9.422
9.482
172,347
-0.16(-1.62%)
Oct 07, 2009
9.704
9.704
9.543
9.639
56,458
+0.00(+0.05%)
Oct 06, 2009
9.695
9.804
9.552
9.634
46,352
+0.03(+0.36%)
Oct 05, 2009
9.673
9.847
9.495
9.600
71,816
-0.05(-0.50%)
Oct 02, 2009
9.556
9.721
9.456
9.647
86,911
-0.00(-0.04%)
Oct 01, 2009
9.778
9.860
9.630
9.652
65,252
-0.13(-1.29%)
Sep 30, 2009
9.891
10.06
9.686
9.778
98,333
-0.15(-1.53%)
Sep 29, 2009
10.16
10.16
9.904
9.930
31,627
-0.19(-1.89%)
Sep 28, 2009
10.10
10.38
10.04
10.12
103,382
+0.03(+0.26%)
Sep 25, 2009
9.886
10.09
9.838
10.09
74,958
+0.08(+0.82%)
Sep 24, 2009
10.34
10.42
9.947
10.01
73,845
-0.33(-3.23%)
Sep 23, 2009
10.03
10.41
10.03
10.35
104,310
+0.03(+0.34%)
Sep 22, 2009
10.19
10.42
9.877
10.31
54,259
+0.18(+1.76%)
Sep 21, 2009
10.24
10.29
9.986
10.13
52,796
-0.25(-2.38%)
Sep 18, 2009
10.05
10.39
9.894
10.38
196,639
+0.38(+3.78%)
Sep 17, 2009
10.20
10.25
9.934
10.00
134,413
-0.19(-1.87%)
Sep 16, 2009
9.717
10.20
9.639
10.19
168,542
+0.46(+4.68%)
Sep 15, 2009
9.409
9.786
9.335
9.739
56,428
+0.31(+3.27%)
Sep 14, 2009
9.409
9.526
9.335
9.430
51,575
-0.03(-0.37%)
Sep 11, 2009
9.756
9.756
9.439
9.465
33,341
-0.25(-2.55%)
Sep 10, 2009
9.665
9.726
9.508
9.713
52,230
+0.07(+0.68%)
Sep 09, 2009
9.552
9.834
9.517
9.647
71,038
+0.11(+1.18%)
Sep 08, 2009
9.600
9.656
9.448
9.534
71,270
+0.06(+0.60%)
Sep 04, 2009
9.435
9.578
9.252
9.478
153,688
-0.03(-0.27%)
Sep 03, 2009
9.356
9.591
9.248
9.504
77,378
+0.26(+2.77%)
Sep 02, 2009
9.383
9.383
9.148
9.248
348,170
-0.02(-0.19%)
Sep 01, 2009
9.222
9.626
9.126
9.265
214,021
-0.12(-1.30%)
Aug 31, 2009
9.530
9.652
9.278
9.387
156,782
-0.27(-2.79%)
Aug 28, 2009
9.938
9.938
9.491
9.656
105,072
-0.22(-2.20%)
Aug 27, 2009
10.05
10.05
9.665
9.873
70,365
-0.23(-2.28%)
Aug 26, 2009
9.982
10.10
9.912
10.10
70,540
+0.06(+0.61%)
Aug 25, 2009
10.02
10.18
9.791
10.04
120,640
+0.06(+0.57%)
Aug 24, 2009
10.32
10.32
9.743
9.986
89,445
-0.28(-2.75%)
Aug 21, 2009
10.13
10.57
10.03
10.27
132,322
+0.28(+2.83%)
Aug 20, 2009
9.669
9.986
9.669
9.986
112,931
+0.30(+3.09%)
Aug 19, 2009
9.578
9.780
9.552
9.686
98,725
+0.02(+0.22%)
Aug 18, 2009
9.864
9.877
9.574
9.665
151,300
-0.17(-1.72%)
Aug 17, 2009
9.925
10.12
9.791
9.834
73,182
-0.22(-2.20%)
Aug 14, 2009
10.53
10.53
9.877
10.06
156,848
-0.47(-4.50%)
Aug 13, 2009
10.69
10.72
10.42
10.53
68,354
-0.04(-0.41%)
Aug 12, 2009
10.77
10.89
10.54
10.57
106,426
-0.22(-2.05%)
Aug 11, 2009
11.13
11.14
10.46
10.79
189,199
-0.37(-3.31%)
Aug 10, 2009
10.96
11.18
10.92
11.16
135,898
+0.09(+0.82%)
Aug 07, 2009
10.81
11.15
10.72
11.07
361,141
+0.22(+2.00%)
Aug 06, 2009
10.82
10.87
10.64
10.85
202,289
+0.06(+0.56%)
Aug 05, 2009
10.62
10.80
10.31
10.79
251,898
+0.16(+1.55%)
Aug 04, 2009
10.02
10.64
9.960
10.63
172,460
+0.56(+5.56%)
Aug 03, 2009
9.973
10.14
9.765
10.07
88,461
+0.24(+2.43%)
Jul 31, 2009
9.904
10.22
9.808
9.830
178,897
-0.15(-1.48%)
Jul 30, 2009
9.986
9.986
9.786
9.977
113,907
+0.04(+0.39%)
Jul 29, 2009
9.917
9.982
9.730
9.938
68,979
-0.05(-0.48%)
Jul 28, 2009
9.930
10.16
9.847
9.986
102,214
+0.01(+0.09%)
Jul 27, 2009
9.904
10.13
9.765
9.977
141,532
+0.24(+2.50%)
Jul 24, 2009
9.283
9.895
9.196
9.734
191,873
+0.53(+5.75%)
Jul 23, 2009
9.053
9.270
8.948
9.205
156,392
+0.10(+1.15%)
Jul 22, 2009
9.061
9.183
8.920
9.100
65,795
-0.02(-0.19%)
Jul 21, 2009
9.291
9.330
9.074
9.118
109,794
-0.09(-0.99%)
Jul 20, 2009
9.413
9.413
9.122
9.209
175,392
-0.12(-1.30%)
Jul 17, 2009
9.404
9.422
9.187
9.330
107,530
-0.03(-0.32%)
Jul 16, 2009
9.330
9.526
9.118
9.361
243,417
+0.00(+0.05%)
Jul 15, 2009
9.396
9.430
9.135
9.356
135,868
+0.08(+0.84%)
Jul 14, 2009
9.322
9.493
9.187
9.278
34,709
-0.03(-0.37%)
Jul 13, 2009
9.027
9.326
8.901
9.313
144,409
+0.26(+2.88%)
Jul 10, 2009
9.035
9.083
8.909
9.053
69,377
-0.05(-0.52%)
Jul 09, 2009
9.261
9.283
9.074
9.100
49,486
-0.10(-1.04%)
Jul 08, 2009
9.339
9.348
9.009
9.196
83,493
-0.07(-0.80%)
Jul 07, 2009
9.600
9.604
9.239
9.270
176,624
-0.30(-3.09%)
Jul 06, 2009
9.513
9.726
9.339
9.565
60,915
+0.04(+0.46%)
Jul 02, 2009
10.04
10.20
9.404
9.521
114,730
-0.66(-6.48%)
Jul 01, 2009
10.04
10.42
9.838
10.18
86,927
+0.25(+2.54%)
Jun 30, 2009
9.808
9.999
9.808
9.930
98,754
+0.12(+1.24%)
Jun 29, 2009
9.956
9.956
9.704
9.808
65,646
-0.20(-2.04%)
Jun 26, 2009
9.708
10.11
9.587
10.01
622,566
+0.21(+2.17%)
Jun 25, 2009
9.660
9.804
9.391
9.799
64,842
+0.31(+3.25%)
Jun 24, 2009
9.665
9.691
9.378
9.491
100,394
-0.11(-1.13%)
Jun 23, 2009
9.999
9.999
9.595
9.600
105,418
-0.36(-3.66%)
Jun 22, 2009
9.799
9.995
9.708
9.964
144,968
+0.06(+0.57%)
Jun 19, 2009
10.22
10.22
9.843
9.908
225,567
-0.29(-2.85%)
Jun 18, 2009
10.09
10.31
9.843
10.20
98,554
+0.07(+0.69%)
Jun 17, 2009
9.934
10.27
9.821
10.13
96,951
+0.23(+2.32%)
Jun 16, 2009
10.40
10.40
9.899
9.899
82,185
-0.34(-3.31%)
Jun 15, 2009
10.77
10.81
9.934
10.24
134,931
-0.59(-5.41%)
Jun 12, 2009
10.75
10.85
10.44
10.82
180,215
+0.01(+0.12%)
Jun 11, 2009
10.62
10.85
10.56
10.81
172,310
+0.20(+1.84%)
Jun 10, 2009
10.85
10.99
10.42
10.62
174,933
-0.21(-1.96%)
Jun 09, 2009
11.06
11.06
10.69
10.83
115,029
-0.13(-1.23%)
Jun 08, 2009
10.85
11.07
10.64
10.96
114,727
+0.18(+1.65%)
Jun 05, 2009
11.07
11.18
10.39
10.78
94,844
-0.28(-2.51%)
Jun 04, 2009
10.95
11.07
10.75
11.06
219,415
+0.15(+1.35%)
Jun 03, 2009
11.07
11.07
10.56
10.92
152,921
-0.23(-2.06%)
Jun 02, 2009
10.60
11.40
10.19
11.15
672,218
+0.53(+4.99%)
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.