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
Anika Therapeutics
(NQ:
ANIK
)
26.10
+0.24 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
6.170
6.280
6.010
6.160
29,081
-0.01(-0.16%)
May 27, 2010
6.118
6.560
6.040
6.170
85,393
+0.22(+3.70%)
May 26, 2010
5.920
6.180
5.920
5.950
26,831
+0.03(+0.51%)
May 25, 2010
6.000
6.000
5.830
5.920
22,291
-0.12(-1.99%)
May 24, 2010
6.080
6.100
6.000
6.040
16,819
+0.02(+0.33%)
May 21, 2010
6.030
6.140
5.900
6.020
39,868
-0.07(-1.15%)
May 20, 2010
6.080
6.341
5.980
6.090
63,929
-0.26(-4.09%)
May 19, 2010
6.350
6.450
6.220
6.350
52,370
+0.01(+0.16%)
May 18, 2010
6.550
6.550
6.180
6.340
26,170
-0.20(-3.06%)
May 17, 2010
6.630
6.680
6.310
6.540
23,483
-0.02(-0.30%)
May 14, 2010
6.530
6.660
6.530
6.560
12,009
-0.07(-1.06%)
May 13, 2010
6.840
6.840
6.630
6.630
10,484
-0.14(-2.07%)
May 12, 2010
6.860
7.000
6.620
6.770
19,120
+0.03(+0.45%)
May 11, 2010
6.740
6.900
6.290
6.740
69,794
-0.11(-1.61%)
May 10, 2010
6.799
7.100
5.880
6.850
155,988
-0.01(-0.15%)
May 07, 2010
6.910
7.160
6.830
6.860
36,435
-0.05(-0.72%)
May 06, 2010
7.080
7.180
6.810
6.910
19,036
-0.08(-1.14%)
May 05, 2010
7.100
7.210
6.980
6.990
17,260
-0.11(-1.55%)
May 04, 2010
6.990
7.390
6.990
7.100
38,008
+0.08(+1.14%)
May 03, 2010
7.070
7.190
6.990
7.020
19,200
-0.03(-0.43%)
Apr 30, 2010
7.140
7.220
6.980
7.050
33,691
-0.09(-1.26%)
Apr 29, 2010
7.000
7.250
6.800
7.140
38,448
+0.14(+2.00%)
Apr 28, 2010
7.310
7.310
6.960
7.000
45,826
-0.20(-2.78%)
Apr 27, 2010
7.300
7.360
7.200
7.200
49,666
-0.10(-1.37%)
Apr 26, 2010
7.330
7.400
7.300
7.300
21,554
-0.01(-0.14%)
Apr 23, 2010
7.230
7.400
7.200
7.310
28,265
+0.09(+1.25%)
Apr 22, 2010
7.030
7.250
6.980
7.220
16,640
+0.10(+1.40%)
Apr 21, 2010
7.160
7.180
6.820
7.120
29,611
-0.08(-1.11%)
Apr 20, 2010
7.180
7.280
7.089
7.200
20,457
+0.02(+0.28%)
Apr 19, 2010
7.180
7.180
7.000
7.180
20,674
+0.02(+0.28%)
Apr 16, 2010
7.030
7.160
6.980
7.160
26,022
+0.07(+0.99%)
Apr 15, 2010
7.020
7.180
6.940
7.090
27,122
+0.01(+0.14%)
Apr 14, 2010
7.110
7.200
6.890
7.080
36,188
+0.00(+0.00%)
Apr 13, 2010
7.170
7.290
7.060
7.080
10,363
-0.06(-0.84%)
Apr 12, 2010
7.120
7.330
7.000
7.140
47,856
+0.03(+0.42%)
Apr 09, 2010
7.040
7.110
6.920
7.110
19,340
+0.14(+2.01%)
Apr 08, 2010
6.910
6.970
6.900
6.970
25,727
+0.00(+0.00%)
Apr 07, 2010
6.920
7.080
6.920
6.970
20,036
-0.09(-1.27%)
Apr 06, 2010
7.080
7.080
6.900
7.060
22,057
+0.00(+0.00%)
Apr 05, 2010
7.110
7.190
6.960
7.060
28,904
-0.06(-0.84%)
Apr 01, 2010
7.250
7.120
7.120
7.120
29,700
+0.01(+0.12%)
Mar 31, 2010
7.230
7.230
7.100
7.112
17,512
-0.03(-0.39%)
Mar 30, 2010
7.290
7.390
7.140
7.140
35,774
-0.24(-3.25%)
Mar 29, 2010
7.240
7.390
7.110
7.380
57,842
+0.12(+1.65%)
Mar 26, 2010
7.350
7.350
6.910
7.260
61,968
+0.16(+2.25%)
Mar 25, 2010
6.905
7.740
6.870
7.100
330,196
+0.35(+5.19%)
Mar 24, 2010
6.690
6.770
6.550
6.750
39,825
+0.02(+0.30%)
Mar 23, 2010
6.840
6.840
6.510
6.730
60,911
-0.11(-1.61%)
Mar 22, 2010
6.790
6.850
6.730
6.840
20,512
+0.05(+0.74%)
Mar 19, 2010
6.640
6.800
6.471
6.790
71,539
+0.24(+3.66%)
Mar 18, 2010
6.460
6.720
6.270
6.550
43,638
+0.07(+1.08%)
Mar 17, 2010
6.760
6.760
6.250
6.480
68,021
+0.03(+0.47%)
Mar 16, 2010
6.450
6.640
6.380
6.450
60,668
-0.11(-1.68%)
Mar 15, 2010
6.480
6.560
6.370
6.560
27,566
-0.08(-1.20%)
Mar 12, 2010
6.470
6.640
6.370
6.640
22,708
+0.18(+2.79%)
Mar 11, 2010
6.650
6.750
6.350
6.460
40,525
-0.07(-1.07%)
Mar 10, 2010
7.100
7.130
6.350
6.530
96,851
-0.32(-4.67%)
Mar 09, 2010
6.530
7.150
6.420
6.850
103,324
+0.30(+4.58%)
Mar 08, 2010
6.630
6.780
6.440
6.550
26,550
+0.02(+0.31%)
Mar 05, 2010
6.340
6.580
6.320
6.530
26,114
+0.17(+2.67%)
Mar 04, 2010
6.220
6.360
6.180
6.360
11,620
+0.11(+1.76%)
Mar 03, 2010
6.300
6.340
6.150
6.250
20,998
-0.05(-0.79%)
Mar 02, 2010
6.430
6.450
6.260
6.300
18,005
-0.15(-2.33%)
Mar 01, 2010
6.300
6.560
6.120
6.450
51,397
+0.19(+3.04%)
Feb 26, 2010
6.300
6.400
6.180
6.260
10,740
-0.03(-0.48%)
Feb 25, 2010
6.200
6.316
6.100
6.290
8,903
+0.07(+1.13%)
Feb 24, 2010
6.170
6.760
6.100
6.220
128,919
+0.06(+0.97%)
Feb 23, 2010
6.600
6.860
6.090
6.160
101,883
-0.49(-7.37%)
Feb 22, 2010
6.540
6.700
6.400
6.650
10,350
+0.08(+1.22%)
Feb 19, 2010
6.630
6.630
6.430
6.570
13,255
-0.10(-1.50%)
Feb 18, 2010
6.520
6.680
6.430
6.670
29,350
+0.19(+2.93%)
Feb 17, 2010
6.500
6.756
6.180
6.480
52,614
-0.04(-0.61%)
Feb 16, 2010
6.460
6.580
6.400
6.520
16,734
+0.03(+0.46%)
Feb 12, 2010
6.640
6.490
6.490
6.490
26,400
-0.16(-2.41%)
Feb 11, 2010
6.420
6.750
6.350
6.650
36,687
+0.19(+2.94%)
Feb 10, 2010
6.330
6.530
6.250
6.460
21,524
-0.03(-0.46%)
Feb 09, 2010
6.480
6.530
6.420
6.490
11,321
+0.09(+1.41%)
Feb 08, 2010
6.410
6.460
6.360
6.400
9,415
+0.00(+0.00%)
Feb 05, 2010
6.410
6.480
6.370
6.400
20,157
-0.02(-0.31%)
Feb 04, 2010
6.470
6.480
6.351
6.420
36,124
-0.06(-0.92%)
Feb 03, 2010
6.410
6.500
6.410
6.480
21,185
+0.08(+1.25%)
Feb 02, 2010
6.210
6.430
6.070
6.400
51,632
+0.19(+3.06%)
Feb 01, 2010
6.380
6.440
6.050
6.210
45,111
-0.10(-1.58%)
Jan 29, 2010
6.470
6.600
6.250
6.310
17,037
-0.18(-2.77%)
Jan 28, 2010
6.350
6.490
6.040
6.490
66,502
+0.28(+4.51%)
Jan 27, 2010
6.380
6.470
6.150
6.210
29,980
-0.15(-2.36%)
Jan 26, 2010
6.570
6.570
6.154
6.360
60,503
-0.18(-2.75%)
Jan 25, 2010
6.560
6.624
6.400
6.540
77,200
+0.01(+0.15%)
Jan 22, 2010
6.640
6.830
6.440
6.530
53,673
-0.16(-2.39%)
Jan 21, 2010
7.050
7.190
6.440
6.690
142,496
-0.45(-6.30%)
Jan 20, 2010
7.300
7.330
7.030
7.140
24,953
-0.11(-1.52%)
Jan 19, 2010
7.070
7.319
7.070
7.250
21,976
+0.15(+2.11%)
Jan 15, 2010
7.020
7.100
7.100
7.100
41,000
+0.08(+1.14%)
Jan 14, 2010
7.390
7.400
6.810
7.020
31,868
-0.34(-4.62%)
Jan 13, 2010
7.120
7.360
7.110
7.360
25,237
+0.27(+3.81%)
Jan 12, 2010
6.940
7.130
6.600
7.090
166,068
+0.15(+2.16%)
Jan 11, 2010
7.370
7.370
6.850
6.940
89,998
-0.43(-5.84%)
Jan 08, 2010
7.790
7.790
7.210
7.370
50,462
-0.29(-3.79%)
Jan 07, 2010
7.700
7.970
7.550
7.660
35,910
+0.01(+0.13%)
Jan 06, 2010
7.830
7.870
7.500
7.650
35,625
-0.25(-3.16%)
Jan 05, 2010
7.510
7.900
7.490
7.900
70,653
+0.34(+4.50%)
Jan 04, 2010
7.660
7.850
7.100
7.560
207,820
-0.07(-0.92%)
Dec 31, 2009
8.470
7.630
7.630
7.630
241,800
-0.86(-10.13%)
Dec 30, 2009
8.500
8.580
8.320
8.490
21,218
-0.15(-1.74%)
Dec 29, 2009
8.360
8.649
8.360
8.640
29,433
+0.26(+3.10%)
Dec 28, 2009
8.510
8.730
8.346
8.380
43,756
-0.18(-2.10%)
Dec 24, 2009
8.590
8.700
8.550
8.560
5,800
+0.07(+0.82%)
Dec 23, 2009
8.790
8.790
8.450
8.490
12,091
+0.00(+0.00%)
Dec 22, 2009
8.500
8.740
8.410
8.490
12,500
+0.07(+0.83%)
Dec 21, 2009
8.250
8.560
8.250
8.420
8,298
+0.22(+2.68%)
Dec 18, 2009
8.240
8.260
8.200
8.200
5,986
-0.08(-0.96%)
Dec 17, 2009
8.250
8.350
8.210
8.280
22,748
-0.04(-0.48%)
Dec 16, 2009
8.510
8.590
8.170
8.320
77,840
-0.19(-2.23%)
Dec 15, 2009
8.750
8.800
8.500
8.510
28,211
-0.29(-3.30%)
Dec 14, 2009
8.820
8.970
8.670
8.800
19,088
+0.00(+0.00%)
Dec 11, 2009
8.870
8.920
8.700
8.800
20,450
-0.03(-0.34%)
Dec 10, 2009
9.070
9.230
8.730
8.830
53,612
-0.22(-2.43%)
Dec 09, 2009
8.910
9.250
8.880
9.050
47,811
+0.05(+0.56%)
Dec 08, 2009
8.660
9.080
8.520
9.000
76,785
+0.40(+4.65%)
Dec 07, 2009
9.050
9.120
8.520
8.600
64,094
-0.39(-4.34%)
Dec 04, 2009
9.040
9.130
8.812
8.990
30,270
+0.09(+1.01%)
Dec 03, 2009
8.090
9.140
8.090
8.900
126,081
+0.77(+9.47%)
Dec 02, 2009
8.100
8.190
8.030
8.130
19,404
+0.02(+0.25%)
Dec 01, 2009
8.060
8.250
7.970
8.110
17,698
+0.10(+1.25%)
Nov 30, 2009
8.140
8.140
7.860
8.010
28,203
-0.06(-0.74%)
Nov 27, 2009
7.900
8.070
7.750
8.070
11,014
+0.04(+0.50%)
Nov 25, 2009
8.070
8.070
7.900
8.030
19,868
-0.09(-1.11%)
Nov 24, 2009
8.150
8.270
8.110
8.120
18,240
-0.03(-0.37%)
Nov 23, 2009
8.020
8.250
8.020
8.150
35,426
+0.12(+1.49%)
Nov 20, 2009
8.030
8.120
7.899
8.030
15,330
-0.08(-0.99%)
Nov 19, 2009
8.210
8.290
7.990
8.110
40,520
+0.06(+0.75%)
Nov 18, 2009
8.030
8.130
7.860
8.050
24,390
+0.03(+0.37%)
Nov 17, 2009
8.250
8.330
7.970
8.020
28,091
-0.06(-0.74%)
Nov 16, 2009
8.370
8.750
8.080
8.080
64,293
-0.23(-2.77%)
Nov 13, 2009
7.900
8.400
7.800
8.310
30,452
+0.35(+4.40%)
Nov 12, 2009
7.952
8.100
7.870
7.960
22,523
-0.10(-1.24%)
Nov 11, 2009
8.100
8.100
7.660
8.060
27,138
+0.10(+1.26%)
Nov 10, 2009
8.270
8.272
7.840
7.960
59,402
-0.33(-3.98%)
Nov 09, 2009
7.520
8.400
7.520
8.290
110,305
+0.79(+10.53%)
Nov 06, 2009
7.250
7.638
7.250
7.500
39,024
+0.22(+3.02%)
Nov 05, 2009
7.140
7.330
7.140
7.280
26,096
+0.08(+1.11%)
Nov 04, 2009
7.380
7.400
7.110
7.200
50,217
-0.16(-2.17%)
Nov 03, 2009
7.330
7.602
7.320
7.360
22,959
-0.15(-2.00%)
Nov 02, 2009
7.150
7.570
7.150
7.510
58,205
+0.19(+2.60%)
Oct 30, 2009
7.430
7.710
7.240
7.320
103,026
-0.47(-6.03%)
Oct 29, 2009
7.350
7.980
7.290
7.790
254,274
+0.52(+7.15%)
Oct 28, 2009
6.630
7.600
6.580
7.270
407,109
+0.96(+15.21%)
Oct 27, 2009
6.050
6.560
6.050
6.310
94,828
+0.20(+3.27%)
Oct 26, 2009
6.340
6.380
6.110
6.110
27,866
-0.17(-2.71%)
Oct 23, 2009
6.200
6.350
6.150
6.280
80,491
+0.13(+2.11%)
Oct 22, 2009
6.100
6.210
6.020
6.150
10,530
+0.04(+0.65%)
Oct 21, 2009
6.180
6.187
6.070
6.110
47,916
-0.02(-0.33%)
Oct 20, 2009
6.150
6.220
6.100
6.130
52,835
-0.09(-1.45%)
Oct 19, 2009
6.230
6.230
6.150
6.220
28,371
+0.01(+0.16%)
Oct 16, 2009
6.310
6.320
6.150
6.210
17,926
+0.01(+0.16%)
Oct 15, 2009
6.110
6.200
6.070
6.200
42,668
+0.07(+1.14%)
Oct 14, 2009
6.160
6.230
5.920
6.130
87,631
-0.07(-1.06%)
Oct 13, 2009
6.150
6.240
6.140
6.196
26,227
+0.04(+0.58%)
Oct 12, 2009
6.150
6.220
6.099
6.160
40,665
-0.07(-1.09%)
Oct 09, 2009
6.180
6.250
6.160
6.228
9,551
+0.03(+0.52%)
Oct 08, 2009
6.390
6.409
6.160
6.196
36,150
-0.11(-1.81%)
Oct 07, 2009
6.380
6.380
6.300
6.310
9,178
-0.05(-0.79%)
Oct 06, 2009
6.472
6.480
6.340
6.360
25,205
+0.04(+0.63%)
Oct 05, 2009
6.440
6.490
6.270
6.320
18,339
+0.06(+0.96%)
Oct 02, 2009
6.460
6.470
6.071
6.260
79,808
-0.24(-3.69%)
Oct 01, 2009
6.500
6.560
6.430
6.500
40,479
+0.00(+0.00%)
Sep 30, 2009
6.590
6.590
6.500
6.500
20,131
-0.15(-2.26%)
Sep 29, 2009
6.650
6.650
6.510
6.650
5,986
+0.08(+1.22%)
Sep 28, 2009
6.650
6.650
6.500
6.570
55,392
-0.01(-0.15%)
Sep 25, 2009
6.380
6.660
6.350
6.580
15,600
+0.12(+1.86%)
Sep 24, 2009
6.670
6.739
6.390
6.460
50,736
-0.27(-4.05%)
Sep 23, 2009
6.890
6.920
6.732
6.732
26,221
-0.14(-2.00%)
Sep 22, 2009
6.520
7.060
6.520
6.870
141,504
+0.35(+5.37%)
Sep 21, 2009
6.460
6.570
6.400
6.520
23,785
-0.01(-0.15%)
Sep 18, 2009
6.430
6.530
6.380
6.530
40,793
+0.10(+1.56%)
Sep 17, 2009
6.280
6.510
6.280
6.430
53,687
+0.15(+2.39%)
Sep 16, 2009
6.150
6.380
6.150
6.280
28,727
-0.01(-0.16%)
Sep 15, 2009
6.520
6.520
6.290
6.290
68,561
-0.22(-3.38%)
Sep 14, 2009
6.500
6.600
6.490
6.510
24,945
+0.01(+0.15%)
Sep 11, 2009
6.670
6.718
6.500
6.500
46,755
-0.08(-1.22%)
Sep 10, 2009
6.650
6.790
6.580
6.580
29,636
-0.15(-2.23%)
Sep 09, 2009
6.610
6.790
6.514
6.730
97,420
+0.23(+3.54%)
Sep 08, 2009
6.460
6.630
6.408
6.500
67,634
-0.05(-0.76%)
Sep 04, 2009
6.180
6.560
6.150
6.550
113,089
+0.40(+6.50%)
Sep 03, 2009
6.160
6.160
6.050
6.150
61,228
+0.11(+1.80%)
Sep 02, 2009
6.000
6.170
5.870
6.041
68,262
+0.05(+0.76%)
Sep 01, 2009
5.950
6.090
5.860
5.996
64,510
-0.00(-0.07%)
Aug 31, 2009
6.040
6.100
5.790
6.000
165,556
-0.04(-0.66%)
Aug 28, 2009
6.160
6.300
6.020
6.040
82,304
-0.12(-1.95%)
Aug 27, 2009
6.100
6.380
6.060
6.160
79,778
-0.11(-1.75%)
Aug 26, 2009
6.000
6.320
6.000
6.270
126,343
+0.22(+3.64%)
Aug 25, 2009
6.240
6.250
5.820
6.050
252,792
-0.14(-2.26%)
Aug 24, 2009
6.490
6.500
6.020
6.190
257,985
-0.08(-1.28%)
Aug 21, 2009
6.840
7.050
6.210
6.270
749,431
-0.88(-12.31%)
Aug 20, 2009
6.520
8.800
6.520
7.150
3,624,959
+2.09(+41.25%)
Aug 19, 2009
5.041
5.080
5.040
5.062
7,517
-0.03(-0.55%)
Aug 18, 2009
5.000
5.130
4.980
5.090
11,300
+0.13(+2.62%)
Aug 17, 2009
4.990
5.030
4.960
4.960
16,186
-0.09(-1.78%)
Aug 14, 2009
5.078
5.120
5.040
5.050
12,402
-0.05(-0.98%)
Aug 13, 2009
5.090
5.200
5.070
5.100
16,200
+0.00(+0.00%)
Aug 12, 2009
5.000
5.100
4.980
5.100
74,892
+0.12(+2.41%)
Aug 11, 2009
5.000
5.030
4.980
4.980
25,573
-0.02(-0.40%)
Aug 10, 2009
5.000
5.040
4.950
5.000
31,470
-0.04(-0.79%)
Aug 07, 2009
5.400
5.400
4.590
5.040
400,611
-0.36(-6.67%)
Aug 06, 2009
5.460
5.460
5.370
5.400
13,434
-0.05(-0.92%)
Aug 05, 2009
5.520
5.520
5.420
5.450
23,653
-0.15(-2.68%)
Aug 04, 2009
5.600
5.680
5.600
5.600
16,307
-0.01(-0.18%)
Aug 03, 2009
5.820
5.820
5.420
5.610
232,236
-0.17(-2.87%)
Jul 31, 2009
5.680
5.810
5.620
5.776
23,347
+0.23(+4.07%)
Jul 30, 2009
5.620
5.660
5.500
5.550
69,280
-0.11(-1.94%)
Jul 29, 2009
5.720
5.720
5.640
5.660
4,347
-0.05(-0.88%)
Jul 28, 2009
5.700
5.740
5.640
5.710
6,655
+0.01(+0.18%)
Jul 27, 2009
5.730
5.880
5.700
5.700
24,200
-0.10(-1.72%)
Jul 24, 2009
5.740
5.840
5.730
5.800
41,766
-0.04(-0.68%)
Jul 23, 2009
5.980
6.330
5.800
5.840
44,719
-0.10(-1.62%)
Jul 22, 2009
5.810
5.970
5.674
5.936
11,332
+0.03(+0.44%)
Jul 21, 2009
5.760
6.070
5.600
5.910
45,458
+0.17(+2.96%)
Jul 20, 2009
5.630
5.750
5.340
5.740
30,018
+0.24(+4.36%)
Jul 17, 2009
5.350
5.610
5.280
5.500
27,532
+0.07(+1.29%)
Jul 16, 2009
5.280
5.430
5.280
5.430
2,700
+0.05(+0.93%)
Jul 15, 2009
5.160
5.490
5.160
5.380
13,978
+0.10(+1.89%)
Jul 14, 2009
5.000
5.330
4.980
5.280
37,528
+0.27(+5.39%)
Jul 13, 2009
5.000
5.030
4.980
5.010
6,593
-0.06(-1.18%)
Jul 10, 2009
5.110
5.110
4.980
5.070
3,900
+0.04(+0.80%)
Jul 09, 2009
4.970
5.150
4.970
5.030
10,900
+0.08(+1.62%)
Jul 08, 2009
4.990
5.130
4.950
4.950
10,700
-0.09(-1.79%)
Jul 07, 2009
5.040
5.330
4.960
5.040
18,585
+0.04(+0.80%)
Jul 06, 2009
4.800
5.210
4.800
5.000
44,165
+0.19(+3.95%)
Jul 02, 2009
4.800
4.950
4.780
4.810
9,500
-0.02(-0.41%)
Jul 01, 2009
4.840
5.070
4.800
4.830
24,930
+0.08(+1.68%)
Jun 30, 2009
5.070
5.070
4.750
4.750
15,154
-0.32(-6.31%)
Jun 29, 2009
4.710
5.070
4.620
5.070
11,599
+0.44(+9.50%)
Jun 26, 2009
4.500
5.200
4.350
4.630
76,366
+0.12(+2.66%)
Jun 25, 2009
4.590
4.990
4.510
4.510
33,447
-0.10(-2.17%)
Jun 24, 2009
4.965
4.965
4.610
4.610
37,303
-0.22(-4.55%)
Jun 23, 2009
5.170
5.170
4.800
4.830
35,578
-0.07(-1.43%)
Jun 22, 2009
5.270
5.280
4.840
4.900
34,634
-0.09(-1.80%)
Jun 19, 2009
5.020
5.070
4.950
4.990
29,694
-0.08(-1.58%)
Jun 18, 2009
5.280
5.280
5.020
5.070
31,611
-0.16(-3.06%)
Jun 17, 2009
5.170
5.240
5.130
5.230
1,100
-0.02(-0.38%)
Jun 16, 2009
5.290
5.316
5.120
5.250
55,000
+0.10(+1.94%)
Jun 15, 2009
5.450
5.450
5.150
5.150
107,086
-0.33(-6.02%)
Jun 12, 2009
5.440
5.530
5.356
5.480
11,163
+0.03(+0.55%)
Jun 11, 2009
5.255
5.450
5.255
5.450
21,453
+0.21(+4.01%)
Jun 10, 2009
5.200
5.290
5.190
5.240
33,500
+0.04(+0.77%)
Jun 09, 2009
5.150
5.200
5.150
5.200
10,423
+0.00(+0.00%)
Jun 08, 2009
5.200
5.260
5.080
5.200
23,600
+0.05(+0.97%)
Jun 05, 2009
5.210
5.220
5.150
5.150
22,950
+0.02(+0.39%)
Jun 04, 2009
5.100
5.200
5.100
5.130
28,291
+0.00(+0.00%)
Jun 03, 2009
5.200
5.220
5.110
5.130
10,788
-0.07(-1.35%)
Jun 02, 2009
5.220
5.260
5.140
5.200
18,977
+0.00(+0.00%)
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.