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
)
8.180
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 29, 2009
3.559
3.609
3.495
3.495
25,526
-0.11(-3.07%)
May 28, 2009
3.745
3.748
3.555
3.605
25,495
+0.04(+1.10%)
May 27, 2009
3.559
3.570
3.513
3.566
9,084
-0.01(-0.25%)
May 26, 2009
3.559
3.745
3.527
3.575
52,733
+0.02(+0.65%)
May 22, 2009
3.434
3.745
3.413
3.552
42,992
+0.08(+2.26%)
May 21, 2009
3.555
3.555
3.438
3.473
45,640
-0.08(-2.21%)
May 20, 2009
3.548
3.748
3.523
3.552
119,386
+0.01(+0.30%)
May 19, 2009
3.498
3.552
3.498
3.541
27,086
+0.04(+1.23%)
May 18, 2009
3.302
3.545
3.302
3.498
15,082
+0.27(+8.53%)
May 15, 2009
3.284
3.320
3.213
3.223
11,919
-0.06(-1.85%)
May 14, 2009
3.256
3.330
3.248
3.284
13,357
+0.04(+1.10%)
May 13, 2009
3.241
3.273
3.241
3.248
10,090
-0.09(-2.78%)
May 11, 2009
3.341
3.341
3.341
3.341
0
-0.05(-1.47%)
May 08, 2009
3.209
3.391
3.209
3.391
19,492
+0.18(+5.67%)
May 07, 2009
3.177
3.209
3.177
3.209
8,437
+0.11(+3.45%)
May 06, 2009
3.084
3.102
3.084
3.102
784
+0.03(+1.06%)
May 05, 2009
3.102
3.102
3.070
3.070
700
-0.00(-0.01%)
May 04, 2009
3.070
3.188
3.052
3.070
2,521
+0.06(+2.04%)
May 01, 2009
2.891
3.202
2.891
3.009
5,896
+0.03(+0.93%)
Apr 30, 2009
2.977
2.984
2.977
2.981
6,723
+0.00(+0.00%)
Apr 29, 2009
2.945
2.999
2.891
2.981
4,028
+0.17(+6.23%)
Apr 28, 2009
2.856
2.895
2.806
2.806
10,084
-0.05(-1.75%)
Apr 27, 2009
2.959
2.963
2.852
2.856
5,322
+0.03(+1.24%)
Apr 24, 2009
2.856
2.966
2.820
2.821
7,213
-0.02(-0.60%)
Apr 23, 2009
2.802
2.856
2.684
2.838
8,493
+0.04(+1.27%)
Apr 22, 2009
2.699
2.802
2.695
2.802
11,765
+0.00(+0.00%)
Apr 21, 2009
2.759
2.802
2.749
2.802
10,437
+0.05(+1.68%)
Apr 20, 2009
2.752
2.802
2.699
2.756
4,434
+0.04(+1.45%)
Apr 17, 2009
2.800
2.802
2.713
2.717
6,675
-0.07(-2.44%)
Apr 16, 2009
2.859
2.859
2.766
2.784
8,684
-0.01(-0.38%)
Apr 15, 2009
2.724
2.795
2.695
2.795
15,788
+0.07(+2.62%)
Apr 14, 2009
2.781
2.784
2.692
2.724
12,886
-0.05(-1.93%)
Apr 13, 2009
2.720
2.924
2.695
2.777
17,780
-0.04(-1.39%)
Apr 09, 2009
2.784
2.816
2.717
2.816
9,115
+0.09(+3.14%)
Apr 08, 2009
2.731
2.731
2.731
2.731
560
+0.00(+0.00%)
Apr 07, 2009
2.763
2.791
2.713
2.731
3,473
-0.05(-1.80%)
Apr 06, 2009
2.759
2.781
2.756
2.781
1,260
+0.09(+3.18%)
Apr 03, 2009
2.999
3.031
2.695
2.695
23,352
-0.25(-8.37%)
Apr 02, 2009
2.852
2.956
2.852
2.941
9,000
+0.18(+6.46%)
Apr 01, 2009
2.745
2.831
2.724
2.763
16,996
+0.04(+1.44%)
Mar 31, 2009
2.895
2.952
2.717
2.724
18,900
-0.07(-2.68%)
Mar 30, 2009
2.749
2.938
2.706
2.799
18,884
-0.06(-2.00%)
Mar 26, 2009
2.899
2.920
2.843
2.856
8,275
-0.02(-0.74%)
Mar 25, 2009
2.820
2.945
2.820
2.877
8,392
+0.10(+3.47%)
Mar 24, 2009
2.645
2.845
2.642
2.781
63,266
+0.05(+1.83%)
Mar 23, 2009
2.642
2.731
2.627
2.731
4,627
+0.02(+0.79%)
Mar 20, 2009
2.713
2.713
2.709
2.709
1,680
-0.01(-0.26%)
Mar 19, 2009
2.916
3.002
2.713
2.717
20,783
-0.16(-5.47%)
Mar 18, 2009
2.645
2.916
2.592
2.874
15,687
+0.09(+3.34%)
Mar 17, 2009
2.699
2.784
2.534
2.781
22,752
+0.14(+5.13%)
Mar 16, 2009
2.674
2.763
2.602
2.645
16,323
+0.02(+0.95%)
Mar 13, 2009
2.481
2.659
2.481
2.620
7,353
+0.05(+1.94%)
Mar 12, 2009
2.570
2.659
2.520
2.570
29,689
+0.00(+0.14%)
Mar 11, 2009
2.542
2.567
2.520
2.567
20,665
-0.01(-0.42%)
Mar 10, 2009
2.588
2.588
2.517
2.577
5,322
+0.08(+3.14%)
Mar 09, 2009
2.524
2.570
2.499
2.499
20,564
-0.00(-0.14%)
Mar 06, 2009
2.534
2.699
2.499
2.502
53,660
-0.09(-3.44%)
Mar 05, 2009
2.606
2.634
2.499
2.592
30,271
-0.01(-0.55%)
Mar 04, 2009
2.674
2.777
2.599
2.606
24,607
-0.09(-3.31%)
Mar 02, 2009
2.806
2.806
2.695
2.695
8,684
-0.06(-2.15%)
Feb 27, 2009
2.681
2.827
2.645
2.754
14,441
-0.05(-1.71%)
Feb 26, 2009
2.838
2.838
2.675
2.802
1,876
+0.10(+3.84%)
Feb 25, 2009
2.870
2.870
2.699
2.699
10,090
-0.14(-5.03%)
Feb 24, 2009
2.870
2.884
2.838
2.841
50,811
-0.02(-0.75%)
Feb 23, 2009
2.981
3.006
2.863
2.863
8,516
-0.00(-0.03%)
Feb 20, 2009
2.988
3.052
2.863
2.864
23,881
+0.00(+0.16%)
Feb 19, 2009
2.899
2.984
2.859
2.859
16,004
+0.00(+0.13%)
Feb 18, 2009
2.863
3.034
2.667
2.856
69,351
+0.00(+0.00%)
Feb 17, 2009
2.963
3.073
2.856
2.856
19,503
-0.19(-6.21%)
Feb 13, 2009
2.891
3.045
2.856
3.045
34,529
+0.03(+1.07%)
Feb 12, 2009
3.016
3.077
2.856
3.013
15,502
-0.03(-1.06%)
Feb 11, 2009
3.045
3.045
2.888
3.045
30,610
+0.04(+1.31%)
Feb 10, 2009
2.974
3.006
2.752
3.006
23,307
+0.06(+1.94%)
Feb 09, 2009
3.006
3.031
2.913
2.949
4,339
+0.06(+2.10%)
Feb 06, 2009
2.874
3.052
2.874
2.888
13,446
-0.02(-0.61%)
Feb 05, 2009
2.956
3.123
2.870
2.906
14,665
-0.16(-5.35%)
Feb 04, 2009
3.056
3.238
2.856
3.070
26,621
-0.16(-5.08%)
Feb 03, 2009
2.620
3.234
2.545
3.234
34,092
+0.55(+20.70%)
Feb 02, 2009
2.849
2.849
2.549
2.679
45,147
-0.13(-4.58%)
Jan 30, 2009
3.266
3.266
2.638
2.808
62,179
-0.41(-12.79%)
Jan 29, 2009
3.070
3.302
3.070
3.220
18,012
+0.15(+4.88%)
Jan 28, 2009
2.849
3.070
2.849
3.070
23,811
+0.04(+1.18%)
Jan 27, 2009
3.309
3.323
3.034
3.034
18,987
-0.20(-6.28%)
Jan 26, 2009
3.066
3.266
3.052
3.238
8,827
+0.33(+11.29%)
Jan 23, 2009
2.999
3.305
2.874
2.909
39,213
-0.20(-6.32%)
Jan 22, 2009
3.316
3.359
3.095
3.106
16,539
-0.27(-7.94%)
Jan 21, 2009
3.223
3.373
2.991
3.373
12,567
+0.19(+5.88%)
Jan 20, 2009
3.288
3.373
3.023
3.186
14,006
+0.02(+0.51%)
Jan 16, 2009
3.148
3.173
2.838
3.170
31,120
-0.06(-1.88%)
Jan 15, 2009
3.302
3.302
2.938
3.231
31,809
-0.14(-4.23%)
Jan 14, 2009
3.195
3.373
3.034
3.373
45,995
+0.16(+5.12%)
Jan 13, 2009
3.120
3.398
3.120
3.209
8,216
-0.01(-0.33%)
Jan 12, 2009
3.391
3.391
3.034
3.220
13,477
-0.19(-5.45%)
Jan 09, 2009
3.016
3.405
2.899
3.405
40,219
+0.37(+12.10%)
Jan 08, 2009
2.899
3.084
2.899
3.038
3,361
-0.02(-0.70%)
Jan 07, 2009
2.906
3.073
2.813
3.059
31,739
-0.07(-2.39%)
Jan 06, 2009
3.034
3.177
3.034
3.134
26,613
+0.12(+4.03%)
Jan 05, 2009
2.920
3.177
2.863
3.013
18,954
+0.14(+4.97%)
Jan 02, 2009
2.863
3.027
2.599
2.870
9,586
+0.09(+3.08%)
Dec 31, 2008
2.592
2.899
2.592
2.784
23,360
+0.20(+7.59%)
Dec 30, 2008
2.517
2.806
2.474
2.588
51,654
+0.05(+1.97%)
Dec 29, 2008
2.849
2.849
2.495
2.538
50,256
-0.17(-6.45%)
Dec 26, 2008
2.870
2.902
2.713
2.713
6,751
-0.06(-2.22%)
Dec 24, 2008
2.741
2.899
2.713
2.775
32,944
-0.02(-0.61%)
Dec 23, 2008
2.927
2.927
2.717
2.791
20,198
-0.10(-3.46%)
Dec 22, 2008
2.891
2.927
2.781
2.891
14,847
-0.04(-1.22%)
Dec 19, 2008
2.763
2.927
2.763
2.927
15,214
+0.04(+1.23%)
Dec 18, 2008
2.995
3.031
2.891
2.891
6,961
-0.03(-1.17%)
Dec 17, 2008
2.920
3.034
2.859
2.926
12,177
-0.08(-2.54%)
Dec 16, 2008
2.859
3.009
2.684
3.002
10,995
+0.19(+6.73%)
Dec 15, 2008
2.642
2.866
2.642
2.813
3,907
+0.17(+6.34%)
Dec 12, 2008
2.695
2.695
2.645
2.645
61,630
-0.00(-0.13%)
Dec 11, 2008
2.591
2.652
2.591
2.649
8,709
-0.03(-1.07%)
Dec 10, 2008
2.667
2.677
2.667
2.677
22,873
-0.06(-2.09%)
Dec 09, 2008
2.670
2.763
2.670
2.734
9,804
-0.03(-1.16%)
Dec 08, 2008
2.713
2.766
2.599
2.766
44,023
+0.09(+3.33%)
Dec 05, 2008
2.713
2.813
2.652
2.677
14,043
-0.04(-1.45%)
Dec 04, 2008
2.852
2.863
2.717
2.717
20,685
-0.08(-2.93%)
Dec 03, 2008
2.784
2.799
2.677
2.799
6,457
-0.02(-0.76%)
Dec 02, 2008
2.938
2.938
2.602
2.820
18,164
-0.13(-4.47%)
Dec 01, 2008
2.977
2.988
2.906
2.952
7,869
-0.02(-0.84%)
Nov 28, 2008
2.891
2.977
2.891
2.977
8,118
+0.09(+2.96%)
Nov 26, 2008
2.688
3.016
2.684
2.891
32,187
+0.11(+3.85%)
Nov 25, 2008
2.816
2.816
2.527
2.784
36,930
+0.02(+0.64%)
Nov 24, 2008
2.827
2.838
2.506
2.766
45,584
+0.00(+0.00%)
Nov 21, 2008
2.856
3.020
2.724
2.766
28,703
-0.11(-3.85%)
Nov 20, 2008
3.056
3.056
2.856
2.877
331,037
-0.28(-8.93%)
Nov 19, 2008
3.184
3.284
2.941
3.159
11,777
-0.08(-2.53%)
Nov 18, 2008
3.009
3.295
2.856
3.241
24,209
+0.29(+9.66%)
Nov 17, 2008
3.048
3.048
2.956
2.956
11,297
-0.16(-5.26%)
Nov 14, 2008
3.220
3.270
3.052
3.120
25,117
-0.03(-0.91%)
Nov 13, 2008
3.089
3.148
3.088
3.148
11,869
+0.11(+3.52%)
Nov 12, 2008
3.020
3.202
2.984
3.041
57,576
+0.14(+4.93%)
Nov 11, 2008
3.041
3.041
2.766
2.899
15,407
-0.19(-6.02%)
Nov 10, 2008
2.816
3.084
2.788
3.084
7,210
+0.27(+9.51%)
Nov 07, 2008
2.995
3.091
2.816
2.816
70,222
-0.23(-7.50%)
Nov 06, 2008
3.095
3.213
2.981
3.045
29,546
-0.16(-4.91%)
Nov 05, 2008
2.945
3.202
2.838
3.202
17,808
+0.17(+5.53%)
Nov 04, 2008
2.899
3.034
2.856
3.034
7,328
+0.24(+8.42%)
Nov 03, 2008
2.745
2.941
2.720
2.799
9,040
-0.06(-2.00%)
Oct 31, 2008
2.717
2.856
2.627
2.856
24,027
+0.33(+12.99%)
Oct 30, 2008
2.713
2.766
2.502
2.527
24,887
-0.31(-11.06%)
Oct 29, 2008
2.636
2.841
2.636
2.841
16,332
+0.15(+5.43%)
Oct 28, 2008
2.538
2.695
2.538
2.695
3,221
-0.01(-0.26%)
Oct 27, 2008
2.788
2.927
2.627
2.702
3,361
+0.09(+3.41%)
Oct 24, 2008
2.538
2.856
2.538
2.613
27,548
+0.03(+1.11%)
Oct 23, 2008
2.713
2.734
2.545
2.584
19,875
-0.21(-7.54%)
Oct 22, 2008
2.859
2.888
2.759
2.795
2,465
-0.14(-4.63%)
Oct 21, 2008
2.856
2.931
2.856
2.931
42,698
+0.06(+2.24%)
Oct 20, 2008
2.895
2.902
2.724
2.866
14,564
-0.05(-1.59%)
Oct 17, 2008
2.895
3.034
2.695
2.913
27,602
-0.02(-0.61%)
Oct 16, 2008
3.031
3.031
2.727
2.931
131,474
-0.05(-1.79%)
Oct 15, 2008
2.934
3.106
2.924
2.984
32,084
+0.04(+1.21%)
Oct 14, 2008
2.927
3.020
2.927
2.949
35,717
+0.02(+0.85%)
Oct 13, 2008
2.927
3.041
2.841
2.924
22,226
+0.10(+3.54%)
Oct 10, 2008
2.788
2.927
2.688
2.824
50,943
-0.11(-3.89%)
Oct 09, 2008
2.891
2.941
2.891
2.938
5,289
-0.01(-0.24%)
Oct 08, 2008
3.145
3.195
2.784
2.945
118,406
-0.25(-7.82%)
Oct 07, 2008
3.480
3.484
3.170
3.195
54,097
-0.29(-8.21%)
Oct 06, 2008
3.659
3.855
3.455
3.480
372,523
-0.18(-4.88%)
Oct 03, 2008
3.548
3.772
3.548
3.659
25,226
-0.11(-2.84%)
Oct 02, 2008
3.919
3.919
3.766
3.766
38,737
-0.11(-2.85%)
Oct 01, 2008
3.927
3.927
3.877
3.877
132,769
-0.04(-1.09%)
Sep 30, 2008
3.573
3.927
3.570
3.919
48,573
+0.43(+12.21%)
Sep 29, 2008
3.894
3.898
3.493
3.493
92,434
-0.40(-10.23%)
Sep 26, 2008
3.841
4.012
3.712
3.891
10,597
+0.05(+1.40%)
Sep 25, 2008
3.834
3.837
3.820
3.837
6,754
+0.00(+0.00%)
Sep 24, 2008
3.677
3.837
3.677
3.837
6,843
+0.02(+0.47%)
Sep 23, 2008
3.823
3.823
3.820
3.820
5,014
+0.00(+0.00%)
Sep 22, 2008
3.894
3.909
3.820
3.820
19,195
-0.33(-7.92%)
Sep 19, 2008
3.659
4.148
3.641
4.148
157,824
+0.49(+13.48%)
Sep 18, 2008
3.598
3.655
3.480
3.655
5,742
+0.04(+1.09%)
Sep 17, 2008
3.484
3.666
3.480
3.616
22,273
+0.05(+1.30%)
Sep 16, 2008
3.570
3.584
3.484
3.570
32,151
-0.02(-0.50%)
Sep 15, 2008
3.555
3.588
3.555
3.588
8,964
-0.07(-2.05%)
Sep 12, 2008
3.641
3.667
3.641
3.662
11,765
+0.01(+0.39%)
Sep 11, 2008
3.645
3.659
3.645
3.648
2,095
-0.03(-0.87%)
Sep 10, 2008
3.723
3.723
3.680
3.680
3,353
-0.05(-1.40%)
Sep 09, 2008
3.695
3.791
3.695
3.732
4,132
-0.02(-0.42%)
Sep 08, 2008
3.677
3.798
3.677
3.748
3,557
+0.09(+2.34%)
Sep 05, 2008
3.684
3.689
3.623
3.662
6,829
-0.02(-0.58%)
Sep 04, 2008
3.588
3.698
3.588
3.684
1,120
-0.03(-0.86%)
Sep 03, 2008
3.627
3.716
3.627
3.716
2,521
+0.02(+0.48%)
Sep 02, 2008
3.677
3.716
3.570
3.698
39,334
-0.04(-1.14%)
Aug 29, 2008
3.745
3.802
3.741
3.741
14,287
-0.00(-0.10%)
Aug 28, 2008
3.745
3.745
3.745
3.745
560
-0.04(-0.94%)
Aug 27, 2008
3.702
3.802
3.702
3.780
6,163
+0.01(+0.36%)
Aug 26, 2008
3.795
3.798
3.764
3.767
7,042
+0.01(+0.40%)
Aug 25, 2008
3.791
3.791
3.752
3.752
6,079
-0.12(-3.04%)
Aug 22, 2008
3.716
3.870
3.716
3.870
16,049
+0.00(+0.00%)
Aug 20, 2008
3.748
3.870
3.870
3.870
24,091
+0.14(+3.73%)
Aug 19, 2008
3.598
3.730
3.598
3.730
10,919
+0.13(+3.67%)
Aug 18, 2008
3.595
3.607
3.595
3.598
22,789
+0.02(+0.60%)
Aug 15, 2008
3.573
3.580
3.573
3.577
18,679
-0.05(-1.47%)
Aug 14, 2008
3.473
3.673
3.473
3.630
19,192
+0.02(+0.69%)
Aug 13, 2008
3.555
3.659
3.516
3.605
15,074
+0.07(+2.02%)
Aug 12, 2008
3.534
3.534
3.445
3.534
55,876
+0.04(+1.23%)
Aug 11, 2008
3.555
3.577
3.430
3.491
6,440
-0.07(-2.10%)
Aug 08, 2008
3.591
3.659
3.477
3.566
35,219
-0.06(-1.67%)
Aug 07, 2008
3.670
3.748
3.595
3.627
18,999
-0.06(-1.55%)
Aug 06, 2008
3.720
3.720
3.684
3.684
33,566
-0.05(-1.34%)
Aug 05, 2008
3.716
3.734
3.712
3.734
4,692
-0.00(-0.10%)
Aug 04, 2008
3.748
3.748
3.698
3.737
35,336
-0.10(-2.51%)
Aug 01, 2008
3.827
3.834
3.827
3.834
840
+0.00(+0.09%)
Jul 31, 2008
3.759
3.830
3.759
3.830
3,921
-0.00(-0.09%)
Jul 30, 2008
3.748
3.834
3.748
3.834
4,490
+0.09(+2.48%)
Jul 29, 2008
3.741
3.834
3.680
3.741
74,432
-0.08(-2.06%)
Jul 28, 2008
3.820
3.820
3.798
3.820
6,443
-0.01(-0.28%)
Jul 25, 2008
3.898
3.898
3.784
3.830
8,687
-0.06(-1.56%)
Jul 24, 2008
3.909
3.923
3.837
3.891
6,443
-0.04(-0.91%)
Jul 23, 2008
3.855
3.927
3.855
3.927
4,809
+0.02(+0.64%)
Jul 22, 2008
3.913
3.923
3.784
3.902
9,715
-0.02(-0.64%)
Jul 21, 2008
3.912
3.927
3.795
3.927
11,552
+0.09(+2.42%)
Jul 18, 2008
3.880
3.880
3.788
3.834
1,960
+0.02(+0.47%)
Jul 17, 2008
3.805
3.816
3.802
3.816
5,695
+0.02(+0.66%)
Jul 16, 2008
3.784
3.820
3.784
3.791
7,715
-0.02(-0.65%)
Jul 15, 2008
3.855
3.855
3.784
3.816
5,381
-0.07(-1.93%)
Jul 14, 2008
3.891
3.891
3.891
3.891
280
+0.01(+0.28%)
Jul 11, 2008
3.802
3.909
3.720
3.880
9,804
+0.06(+1.59%)
Jul 10, 2008
3.909
3.909
3.820
3.820
3,776
-0.09(-2.19%)
Jul 09, 2008
3.909
3.909
3.905
3.905
840
+0.07(+1.77%)
Jul 08, 2008
3.891
3.941
3.784
3.837
8,300
-0.10(-2.63%)
Jul 07, 2008
3.941
3.944
3.865
3.941
7,283
+0.09(+2.22%)
Jul 04, 2008
3.837
3.855
3.837
3.855
7,563
+0.00(+0.00%)
Jul 03, 2008
3.837
3.855
3.837
3.855
7,563
-0.04(-0.92%)
Jul 02, 2008
3.902
4.016
3.855
3.891
4,762
+0.04(+1.11%)
Jul 01, 2008
3.923
3.923
3.827
3.848
13,012
-0.07(-1.83%)
Jun 30, 2008
3.805
3.920
3.680
3.920
22,733
+0.06(+1.68%)
Jun 27, 2008
3.784
3.855
3.784
3.855
9,384
-0.04(-1.01%)
Jun 26, 2008
3.837
3.944
3.837
3.894
9,188
-0.02(-0.64%)
Jun 25, 2008
3.834
3.919
3.834
3.919
7,824
+0.04(+0.92%)
Jun 24, 2008
3.752
3.930
3.752
3.884
15,659
-0.04(-1.09%)
Jun 23, 2008
3.912
3.944
3.912
3.927
1,680
-0.02(-0.63%)
Jun 20, 2008
3.705
3.959
3.705
3.952
13,471
-0.04(-0.98%)
Jun 19, 2008
3.916
3.991
3.916
3.991
4,518
+0.14(+3.52%)
Jun 18, 2008
4.012
4.016
3.805
3.855
33,524
-0.15(-3.74%)
Jun 17, 2008
4.005
4.016
3.944
4.005
8,404
-0.01(-0.27%)
Jun 16, 2008
3.870
4.016
3.870
4.016
6,022
+0.21(+5.53%)
Jun 13, 2008
3.748
3.884
3.577
3.805
5,431
+0.07(+2.01%)
Jun 12, 2008
3.730
3.795
3.730
3.730
6,364
-0.08(-2.12%)
Jun 11, 2008
3.812
3.812
3.659
3.811
5,667
+0.01(+0.24%)
Jun 10, 2008
3.802
3.820
3.666
3.802
25,134
-0.00(-0.09%)
Jun 09, 2008
3.916
3.916
3.784
3.805
15,917
-0.11(-2.91%)
Jun 06, 2008
3.894
3.919
3.820
3.919
3,501
-0.02(-0.63%)
Jun 05, 2008
3.823
3.973
3.823
3.944
5,580
-0.09(-2.21%)
Jun 04, 2008
4.034
4.034
4.034
4.034
0
+0.00(+0.00%)
Jun 03, 2008
4.034
4.034
4.034
4.034
0
+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.