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
Commun Systems Inc
(NQ:
JCS
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 2022
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 30, 2008
4.009
4.037
3.877
4.034
17,738
+0.02(+0.53%)
May 29, 2008
4.016
4.062
3.944
4.012
34,176
-0.06(-1.58%)
May 28, 2008
4.009
4.105
3.984
4.077
17,648
+0.00(+0.00%)
May 27, 2008
4.084
4.102
4.066
4.077
5,322
-0.03(-0.70%)
May 26, 2008
4.069
4.105
4.062
4.105
0
+0.00(+0.00%)
May 23, 2008
4.069
4.105
4.062
4.105
2,801
+0.04(+1.05%)
May 22, 2008
4.102
4.105
4.034
4.062
8,684
-0.01(-0.26%)
May 21, 2008
4.005
4.105
3.962
4.073
34,465
-0.03(-0.78%)
May 20, 2008
4.087
4.105
4.087
4.105
10,384
+0.02(+0.52%)
May 19, 2008
4.098
4.102
4.080
4.084
27,610
-0.01(-0.35%)
May 16, 2008
3.927
4.098
3.855
4.098
40,732
+0.13(+3.33%)
May 15, 2008
3.909
3.966
3.816
3.966
65,967
+0.00(+0.09%)
May 14, 2008
3.959
3.962
3.959
3.962
18,396
+0.00(+0.00%)
May 13, 2008
3.962
3.962
3.948
3.962
33,896
-0.01(-0.36%)
May 12, 2008
4.027
4.027
3.977
3.977
52,666
-0.01(-0.36%)
May 09, 2008
3.948
4.016
3.948
3.991
1,400
+0.01(+0.27%)
May 08, 2008
3.909
4.048
3.909
3.980
29,554
+0.03(+0.72%)
May 07, 2008
3.902
3.994
3.902
3.952
13,026
+0.02(+0.64%)
May 06, 2008
3.966
3.984
3.927
3.927
45,917
-0.11(-2.65%)
May 05, 2008
3.884
4.055
3.884
4.034
34,541
-0.02(-0.53%)
May 02, 2008
4.069
4.105
4.055
4.055
2,521
-0.01(-0.35%)
May 01, 2008
4.087
4.087
4.052
4.069
16,729
-0.02(-0.44%)
Apr 30, 2008
4.059
4.087
4.023
4.087
12,922
+0.04(+1.06%)
Apr 29, 2008
3.998
4.044
3.994
4.044
20,584
+0.06(+1.43%)
Apr 28, 2008
3.991
4.012
3.987
3.987
16,847
-0.03(-0.80%)
Apr 25, 2008
4.044
4.084
3.994
4.019
15,763
+0.00(+0.09%)
Apr 24, 2008
4.027
4.066
3.980
4.016
6,022
+0.00(+0.09%)
Apr 23, 2008
4.105
4.105
3.994
4.012
42,861
-0.08(-2.01%)
Apr 22, 2008
4.141
4.194
4.080
4.094
23,531
-0.01(-0.26%)
Apr 21, 2008
4.044
4.105
4.016
4.105
9,524
+0.09(+2.22%)
Apr 18, 2008
4.094
4.094
4.016
4.016
12,326
-0.04(-1.06%)
Apr 17, 2008
4.069
4.094
4.034
4.059
8,124
-0.01(-0.26%)
Apr 16, 2008
4.034
4.094
4.034
4.069
5,042
+0.02(+0.62%)
Apr 15, 2008
4.041
4.069
4.023
4.044
14,287
-0.01(-0.18%)
Apr 14, 2008
4.102
4.105
3.984
4.052
5,882
-0.05(-1.30%)
Apr 11, 2008
3.980
4.105
3.980
4.105
3,641
+0.01(+0.17%)
Apr 10, 2008
4.080
4.134
4.080
4.098
6,163
-0.04(-1.03%)
Apr 09, 2008
4.098
4.194
4.087
4.141
17,368
+0.04(+0.87%)
Apr 08, 2008
4.102
4.105
4.062
4.105
23,811
+0.03(+0.70%)
Apr 07, 2008
4.102
4.102
4.012
4.077
30,535
+0.03(+0.79%)
Apr 04, 2008
4.030
4.052
4.019
4.044
3,641
+0.03(+0.80%)
Apr 03, 2008
3.969
4.016
3.944
4.012
26,044
+0.09(+2.18%)
Apr 02, 2008
3.891
3.927
3.891
3.927
18,209
+0.10(+2.61%)
Apr 01, 2008
3.898
3.919
3.827
3.827
18,209
-0.02(-0.46%)
Mar 31, 2008
3.727
3.845
3.712
3.845
15,127
+0.14(+3.76%)
Mar 28, 2008
3.748
3.748
3.705
3.705
1,680
-0.10(-2.54%)
Mar 27, 2008
3.820
3.820
3.766
3.802
6,163
-0.02(-0.47%)
Mar 26, 2008
3.734
3.841
3.734
3.820
27,179
+0.02(+0.47%)
Mar 25, 2008
3.641
3.805
3.641
3.802
41,256
+0.10(+2.70%)
Mar 24, 2008
3.712
3.748
3.616
3.702
15,127
-0.04(-1.14%)
Mar 21, 2008
3.712
3.748
3.712
3.745
5,882
+0.00(+0.00%)
Mar 20, 2008
3.712
3.748
3.712
3.745
5,882
-0.00(-0.10%)
Mar 19, 2008
3.762
3.816
3.705
3.748
12,326
+0.00(+0.00%)
Mar 18, 2008
3.755
3.755
3.711
3.748
16,528
-0.06(-1.50%)
Mar 17, 2008
3.766
3.837
3.748
3.805
9,244
-0.08(-2.02%)
Mar 14, 2008
3.827
3.894
3.748
3.884
31,935
+0.02(+0.55%)
Mar 13, 2008
3.855
3.887
3.855
3.862
51,265
-0.06(-1.64%)
Mar 12, 2008
3.923
3.927
3.884
3.927
21,850
+0.04(+1.01%)
Mar 11, 2008
3.909
3.909
3.777
3.887
7,283
+0.06(+1.49%)
Mar 10, 2008
3.830
3.830
3.784
3.830
11,485
-0.01(-0.19%)
Mar 07, 2008
3.652
3.852
3.570
3.837
17,368
+0.11(+3.07%)
Mar 06, 2008
3.677
3.791
3.620
3.723
175,366
-0.02(-0.67%)
Mar 05, 2008
3.898
3.927
3.698
3.748
59,109
-0.15(-3.76%)
Mar 04, 2008
3.891
3.927
3.891
3.894
36,418
-0.09(-2.15%)
Mar 03, 2008
4.016
4.034
3.909
3.980
43,421
-0.04(-0.89%)
Feb 29, 2008
4.052
4.052
4.016
4.016
2,241
-0.07(-1.83%)
Feb 28, 2008
4.148
4.159
4.055
4.091
54,627
-0.06(-1.38%)
Feb 27, 2008
4.123
4.176
4.123
4.148
9,524
-0.03(-0.68%)
Feb 26, 2008
4.159
4.230
4.144
4.176
14,847
+0.06(+1.47%)
Feb 25, 2008
4.141
4.241
4.116
4.116
18,769
-0.03(-0.69%)
Feb 22, 2008
4.044
4.194
4.044
4.144
24,652
-0.05(-1.11%)
Feb 21, 2008
4.248
4.255
4.152
4.191
24,091
+0.01(+0.34%)
Feb 20, 2008
4.141
4.241
4.105
4.176
28,854
+0.03(+0.78%)
Feb 19, 2008
4.105
4.212
4.073
4.144
48,464
-0.02(-0.51%)
Feb 18, 2008
4.009
4.176
3.998
4.166
0
+0.00(+0.00%)
Feb 15, 2008
4.009
4.176
3.998
4.166
44,822
+0.10(+2.46%)
Feb 14, 2008
3.987
4.073
3.987
4.066
12,326
+0.07(+1.88%)
Feb 13, 2008
3.962
4.027
3.955
3.991
5,042
+0.01(+0.27%)
Feb 12, 2008
3.937
4.080
3.937
3.980
21,010
+0.00(+0.09%)
Feb 11, 2008
3.809
4.087
3.809
3.977
22,411
+0.15(+3.82%)
Feb 08, 2008
3.891
3.891
3.805
3.830
7,563
-0.04(-0.92%)
Feb 07, 2008
3.927
3.927
3.859
3.866
23,251
-0.02(-0.46%)
Feb 06, 2008
3.919
3.948
3.884
3.884
5,602
-0.04(-1.09%)
Feb 05, 2008
3.898
3.941
3.855
3.927
17,088
-0.09(-2.14%)
Feb 04, 2008
3.919
4.012
3.848
4.012
24,792
+0.16(+4.27%)
Feb 01, 2008
3.802
3.919
3.741
3.848
28,854
+0.05(+1.22%)
Jan 31, 2008
3.784
3.827
3.777
3.802
9,524
+0.08(+2.11%)
Jan 30, 2008
3.705
3.855
3.698
3.723
32,215
-0.01(-0.38%)
Jan 29, 2008
3.695
3.745
3.695
3.737
3,641
+0.08(+2.15%)
Jan 28, 2008
3.616
3.880
3.612
3.659
15,687
+0.02(+0.49%)
Jan 25, 2008
3.702
3.870
3.612
3.641
24,652
+0.00(+0.00%)
Jan 24, 2008
3.645
3.695
3.641
3.641
9,524
+0.01(+0.20%)
Jan 23, 2008
3.673
3.816
3.588
3.634
18,769
-0.06(-1.64%)
Jan 22, 2008
3.870
3.870
3.695
3.695
21,010
-0.21(-5.48%)
Jan 21, 2008
3.720
3.941
3.712
3.909
0
+0.00(+0.00%)
Jan 18, 2008
3.720
3.941
3.712
3.909
31,935
+0.17(+4.58%)
Jan 17, 2008
3.802
3.830
3.720
3.737
10,925
-0.08(-2.06%)
Jan 16, 2008
3.820
3.823
3.752
3.816
12,045
+0.05(+1.23%)
Jan 15, 2008
3.798
3.834
3.748
3.770
5,602
-0.07(-1.77%)
Jan 14, 2008
3.730
3.837
3.730
3.837
7,283
+0.10(+2.77%)
Jan 11, 2008
3.894
3.894
3.720
3.734
21,850
+0.01(+0.29%)
Jan 10, 2008
3.984
4.062
3.723
3.723
18,209
-0.27(-6.88%)
Jan 09, 2008
3.884
4.105
3.884
3.998
48,183
+0.02(+0.45%)
Jan 08, 2008
3.777
3.994
3.480
3.980
249,883
+0.05(+1.36%)
Jan 07, 2008
4.023
4.023
3.909
3.927
24,652
-0.07(-1.87%)
Jan 04, 2008
4.162
4.191
3.848
4.002
62,751
-0.18(-4.35%)
Jan 03, 2008
4.159
4.248
4.159
4.184
33,336
+0.02(+0.60%)
Jan 02, 2008
4.323
4.337
4.159
4.159
34,737
-0.08(-1.85%)
Jan 01, 2008
4.273
4.273
4.159
4.237
0
+0.00(+0.00%)
Dec 31, 2007
4.273
4.273
4.159
4.237
18,629
+0.05(+1.19%)
Dec 28, 2007
4.209
4.280
4.176
4.187
5,882
-0.07(-1.76%)
Dec 27, 2007
4.276
4.276
4.159
4.262
5,882
+0.00(+0.08%)
Dec 26, 2007
4.162
4.284
4.159
4.259
23,531
+0.10(+2.40%)
Dec 24, 2007
4.169
4.189
4.159
4.159
6,163
+0.00(+0.00%)
Dec 21, 2007
4.184
4.262
4.159
4.159
20,169
-0.08(-1.85%)
Dec 20, 2007
4.194
4.237
4.191
4.237
6,443
+0.02(+0.51%)
Dec 19, 2007
4.137
4.216
4.027
4.216
29,974
+0.09(+2.07%)
Dec 18, 2007
4.098
4.130
4.087
4.130
2,241
+0.02(+0.43%)
Dec 17, 2007
3.880
4.169
3.880
4.112
19,329
-0.12(-2.78%)
Dec 14, 2007
4.069
4.244
4.069
4.230
9,804
+0.08(+1.89%)
Dec 13, 2007
4.201
4.201
4.152
4.152
14,287
-0.04(-0.94%)
Dec 12, 2007
4.219
4.291
4.159
4.191
32,215
-0.02(-0.42%)
Dec 11, 2007
4.130
4.219
4.059
4.209
31,095
-0.01(-0.25%)
Dec 10, 2007
4.198
4.219
4.162
4.219
9,244
+0.01(+0.34%)
Dec 07, 2007
4.176
4.205
4.134
4.205
11,205
+0.01(+0.17%)
Dec 06, 2007
4.119
4.198
4.069
4.198
29,974
+0.07(+1.82%)
Dec 05, 2007
4.069
4.130
4.066
4.123
42,300
+0.05(+1.32%)
Dec 04, 2007
4.052
4.069
4.052
4.069
17,368
+0.02(+0.53%)
Dec 03, 2007
3.980
4.048
3.966
4.048
16,248
+0.05(+1.25%)
Nov 30, 2007
3.944
3.998
3.944
3.998
15,127
+0.02(+0.54%)
Nov 29, 2007
3.873
4.248
3.859
3.977
20,450
+0.10(+2.67%)
Nov 28, 2007
3.909
4.009
3.791
3.873
41,180
-0.09(-2.16%)
Nov 27, 2007
3.845
3.959
3.795
3.959
12,045
+0.04(+1.00%)
Nov 26, 2007
3.934
3.934
3.787
3.919
60,229
-0.01(-0.36%)
Nov 23, 2007
3.898
3.991
3.880
3.934
16,528
+0.06(+1.47%)
Nov 21, 2007
3.795
3.905
3.795
3.877
27,453
+0.10(+2.55%)
Nov 20, 2007
3.820
3.866
3.780
3.780
20,169
-0.05(-1.21%)
Nov 19, 2007
3.705
3.837
3.705
3.827
26,613
+0.02(+0.66%)
Nov 16, 2007
3.709
3.937
3.709
3.802
24,372
+0.06(+1.62%)
Nov 15, 2007
3.762
3.762
3.702
3.741
100,009
-0.06(-1.60%)
Nov 14, 2007
3.766
3.891
3.752
3.802
23,251
+0.07(+1.91%)
Nov 13, 2007
3.919
3.919
3.591
3.730
94,406
+0.14(+3.77%)
Nov 12, 2007
3.659
3.684
3.573
3.595
114,576
-0.06(-1.76%)
Nov 09, 2007
3.748
3.764
3.391
3.659
84,882
-0.14(-3.57%)
Nov 08, 2007
3.705
3.795
3.695
3.795
24,932
+0.05(+1.24%)
Nov 07, 2007
3.852
3.873
3.730
3.748
40,620
-0.14(-3.58%)
Nov 06, 2007
3.919
3.927
3.887
3.887
35,577
-0.04(-0.91%)
Nov 05, 2007
3.927
4.009
3.909
3.923
50,144
+0.01(+0.27%)
Nov 02, 2007
3.955
4.009
3.912
3.912
59,669
+0.00(+0.09%)
Nov 01, 2007
3.927
3.927
3.909
3.909
42,300
-0.10(-2.49%)
Oct 31, 2007
4.005
4.009
3.937
4.009
27,173
+0.02(+0.45%)
Oct 30, 2007
3.905
3.998
3.891
3.991
19,049
+0.06(+1.64%)
Oct 29, 2007
3.927
3.927
3.909
3.927
13,166
+0.00(+0.00%)
Oct 26, 2007
3.919
3.927
3.820
3.927
6,163
+0.00(+0.00%)
Oct 25, 2007
3.891
3.980
3.891
3.927
154,916
+0.01(+0.18%)
Oct 24, 2007
3.944
3.944
3.919
3.919
27,453
-0.09(-2.23%)
Oct 23, 2007
3.959
4.009
3.927
4.009
12,606
+0.04(+0.90%)
Oct 22, 2007
3.948
4.009
3.948
3.973
17,648
+0.00(+0.00%)
Oct 19, 2007
3.909
4.030
3.827
3.973
79,559
+0.07(+1.83%)
Oct 18, 2007
3.909
3.977
3.891
3.902
23,251
+0.03(+0.74%)
Oct 17, 2007
3.852
3.891
3.784
3.873
35,017
-0.02(-0.46%)
Oct 16, 2007
3.880
3.927
3.880
3.891
32,776
-0.03(-0.85%)
Oct 15, 2007
3.870
3.944
3.845
3.924
10,084
+0.01(+0.19%)
Oct 12, 2007
3.919
3.927
3.917
3.917
4,202
-0.01(-0.25%)
Oct 11, 2007
3.959
4.005
3.919
3.927
52,385
-0.07(-1.70%)
Oct 10, 2007
3.916
4.005
3.916
3.994
20,169
+0.07(+1.91%)
Oct 09, 2007
3.927
3.927
3.837
3.919
34,176
+0.00(+0.09%)
Oct 08, 2007
3.937
3.998
3.891
3.916
15,967
-0.02(-0.54%)
Oct 05, 2007
3.877
3.937
3.866
3.937
53,226
+0.10(+2.60%)
Oct 04, 2007
3.795
3.845
3.745
3.837
60,790
+0.01(+0.26%)
Oct 03, 2007
3.748
3.828
3.730
3.828
65,832
+0.08(+2.12%)
Oct 02, 2007
3.691
3.784
3.691
3.748
87,683
+0.00(+0.00%)
Oct 01, 2007
3.659
3.748
3.659
3.748
21,850
+0.00(+0.00%)
Sep 28, 2007
3.737
3.748
3.730
3.748
20,730
+0.00(+0.00%)
Sep 27, 2007
3.748
3.748
3.727
3.748
52,946
+0.04(+1.09%)
Sep 26, 2007
3.748
3.748
3.698
3.708
98,048
-0.02(-0.61%)
Sep 25, 2007
3.748
3.748
3.712
3.731
43,421
-0.02(-0.56%)
Sep 24, 2007
3.923
3.923
3.748
3.752
103,371
-0.14(-3.58%)
Sep 21, 2007
3.927
3.927
3.891
3.891
146,792
-0.09(-2.24%)
Sep 20, 2007
3.927
4.005
3.919
3.980
19,889
+0.05(+1.18%)
Sep 19, 2007
3.919
3.977
3.919
3.934
26,893
-0.02(-0.63%)
Sep 18, 2007
3.880
3.969
3.880
3.959
42,861
+0.17(+4.62%)
Sep 17, 2007
3.741
3.802
3.741
3.784
78,999
+0.04(+1.15%)
Sep 14, 2007
3.739
3.820
3.739
3.741
78,999
+0.00(+0.10%)
Sep 13, 2007
3.755
3.816
3.723
3.737
115,417
-0.00(-0.10%)
Sep 12, 2007
3.745
3.755
3.677
3.741
37,818
+0.04(+1.16%)
Sep 11, 2007
3.745
3.748
3.670
3.698
93,566
-0.07(-1.89%)
Sep 10, 2007
3.787
3.845
3.670
3.770
24,091
+0.10(+2.72%)
Sep 07, 2007
3.780
3.780
3.588
3.670
101,410
-0.13(-3.47%)
Sep 06, 2007
3.845
3.873
3.759
3.802
104,491
-0.05(-1.39%)
Sep 05, 2007
3.891
3.891
3.809
3.855
194,696
-0.04(-0.92%)
Sep 04, 2007
3.998
3.998
3.766
3.891
43,981
+0.02(+0.46%)
Aug 31, 2007
3.927
3.966
3.862
3.873
26,893
-0.04(-0.91%)
Aug 30, 2007
3.944
4.023
3.837
3.909
24,932
-0.04(-1.08%)
Aug 29, 2007
3.855
3.952
3.787
3.952
20,169
+0.17(+4.63%)
Aug 28, 2007
3.766
3.855
3.748
3.777
158,558
+0.00(+0.00%)
Aug 27, 2007
3.780
4.016
3.777
3.777
46,783
-0.01(-0.19%)
Aug 24, 2007
3.745
3.852
3.730
3.784
76,477
+0.04(+0.95%)
Aug 23, 2007
3.712
3.748
3.712
3.748
31,655
-0.01(-0.38%)
Aug 22, 2007
3.741
3.762
3.684
3.762
49,584
+0.06(+1.64%)
Aug 21, 2007
3.695
3.845
3.591
3.702
106,172
-0.05(-1.33%)
Aug 20, 2007
3.677
3.759
3.591
3.752
236,717
+0.04(+0.96%)
Aug 17, 2007
3.691
3.780
3.677
3.716
84,601
+0.02(+0.68%)
Aug 16, 2007
3.748
3.748
3.570
3.691
57,708
-0.06(-1.52%)
Aug 15, 2007
3.923
3.923
3.727
3.748
123,821
-0.15(-3.85%)
Aug 14, 2007
3.927
3.998
3.884
3.898
54,346
+0.33(+9.20%)
Aug 13, 2007
3.566
3.570
3.498
3.570
9,804
+0.03(+0.81%)
Aug 10, 2007
3.570
3.659
3.509
3.541
7,003
-0.12(-3.22%)
Aug 09, 2007
3.588
3.659
3.588
3.659
7,563
-0.05(-1.44%)
Aug 08, 2007
3.495
3.712
3.495
3.712
4,482
+0.18(+5.16%)
Aug 07, 2007
3.588
3.659
3.530
3.530
5,042
-0.06(-1.59%)
Aug 06, 2007
3.677
3.677
3.588
3.588
7,003
+0.00(+0.10%)
Aug 03, 2007
3.630
3.641
3.584
3.584
4,482
-0.05(-1.38%)
Aug 02, 2007
3.712
3.748
3.634
3.634
11,485
-0.02(-0.68%)
Aug 01, 2007
3.659
3.659
3.612
3.659
16,528
+0.03(+0.79%)
Jul 31, 2007
3.695
3.712
3.630
3.630
16,248
-0.04(-1.07%)
Jul 30, 2007
3.748
3.812
3.648
3.670
64,992
-0.08(-2.10%)
Jul 27, 2007
3.720
3.748
3.720
3.748
2,241
-0.02(-0.47%)
Jul 26, 2007
3.787
3.787
3.766
3.766
33,056
-0.11(-2.94%)
Jul 25, 2007
3.944
3.944
3.845
3.880
8,404
-0.12(-2.95%)
Jul 24, 2007
4.087
4.102
3.998
3.998
23,531
-0.10(-2.52%)
Jul 23, 2007
3.934
4.102
3.934
4.102
19,049
+0.01(+0.36%)
Jul 20, 2007
3.927
4.109
3.927
4.087
15,967
+0.20(+5.13%)
Jul 19, 2007
3.755
3.887
3.752
3.887
81,240
+0.10(+2.74%)
Jul 18, 2007
3.816
3.848
3.780
3.784
18,769
-0.07(-1.94%)
Jul 17, 2007
3.977
3.977
3.834
3.859
15,687
-0.16(-3.91%)
Jul 16, 2007
4.069
4.069
3.952
4.016
17,648
-0.09(-2.17%)
Jul 13, 2007
4.034
4.105
3.998
4.105
14,847
+0.06(+1.59%)
Jul 12, 2007
4.077
4.112
4.041
4.041
4,762
-0.01(-0.26%)
Jul 11, 2007
4.052
4.084
4.052
4.052
3,361
-0.05(-1.30%)
Jul 10, 2007
4.044
4.105
4.044
4.105
560
+0.01(+0.17%)
Jul 09, 2007
4.069
4.098
4.044
4.098
1,120
-0.06(-1.37%)
Jul 06, 2007
4.119
4.159
4.119
4.155
2,801
+0.05(+1.13%)
Jul 05, 2007
4.019
4.123
4.016
4.109
2,801
+0.04(+0.97%)
Jul 03, 2007
4.034
4.109
4.034
4.069
15,407
+0.02(+0.62%)
Jul 02, 2007
3.966
4.105
3.966
4.044
14,847
+0.08(+1.98%)
Jun 29, 2007
3.741
3.966
3.666
3.966
17,368
+0.21(+5.61%)
Jun 28, 2007
3.723
3.755
3.659
3.755
8,404
+0.02(+0.67%)
Jun 27, 2007
3.727
3.780
3.727
3.730
7,843
-0.05(-1.32%)
Jun 26, 2007
3.741
3.859
3.741
3.780
9,244
+0.06(+1.63%)
Jun 25, 2007
3.652
3.720
3.648
3.720
10,925
+0.05(+1.46%)
Jun 22, 2007
3.648
3.720
3.648
3.666
2,801
+0.02(+0.49%)
Jun 21, 2007
3.648
3.698
3.630
3.648
27,733
+0.04(+1.09%)
Jun 20, 2007
3.645
3.652
3.609
3.609
13,166
-0.06(-1.56%)
Jun 19, 2007
3.634
3.687
3.634
3.666
1,120
+0.00(+0.00%)
Jun 18, 2007
3.820
3.820
3.655
3.666
5,322
-0.12(-3.11%)
Jun 15, 2007
3.784
3.784
3.784
3.784
560
+0.10(+2.81%)
Jun 14, 2007
3.659
3.734
3.659
3.680
3,641
-0.01(-0.38%)
Jun 13, 2007
3.598
3.695
3.552
3.695
13,726
+0.12(+3.40%)
Jun 12, 2007
3.684
3.702
3.359
3.573
7,563
-0.07(-2.05%)
Jun 11, 2007
3.612
3.648
3.598
3.648
19,049
+0.09(+2.51%)
Jun 08, 2007
3.559
3.570
3.559
3.559
19,889
-0.01(-0.20%)
Jun 07, 2007
3.534
3.578
3.505
3.566
444,860
-0.00(-0.07%)
Jun 06, 2007
3.498
3.570
3.480
3.569
14,567
+0.07(+2.01%)
Jun 05, 2007
3.502
3.580
3.484
3.498
13,446
-0.02(-0.71%)
Jun 04, 2007
3.495
3.541
3.491
3.523
33,616
+0.01(+0.41%)
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.