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
Napco Sec Tech Inc
(NQ:
NSSC
)
49.65
-2.16 (-4.17%)
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 30, 2008
2.252
2.277
2.243
2.277
14,613
+0.01(+0.44%)
May 29, 2008
2.277
2.277
2.218
2.267
87,775
-0.00(-0.22%)
May 28, 2008
2.239
2.564
2.218
2.272
61,843
+0.01(+0.66%)
May 27, 2008
2.287
2.317
2.238
2.257
23,258
-0.06(-2.56%)
May 26, 2008
2.322
2.327
2.306
2.317
23,371
+0.00(+0.00%)
May 23, 2008
2.322
2.327
2.306
2.317
23,371
-0.00(-0.21%)
May 22, 2008
2.322
2.346
2.238
2.322
40,530
+0.02(+1.08%)
May 21, 2008
2.346
2.386
2.272
2.297
33,740
-0.02(-1.07%)
May 20, 2008
2.295
2.322
2.277
2.322
23,874
+0.00(+0.04%)
May 19, 2008
2.287
2.327
2.277
2.321
57,072
+0.01(+0.38%)
May 16, 2008
2.371
2.371
2.292
2.312
40,116
-0.08(-3.51%)
May 15, 2008
2.411
2.426
2.396
2.396
55,017
-0.01(-0.41%)
May 14, 2008
2.380
2.426
2.380
2.406
26,070
-0.02(-0.82%)
May 13, 2008
2.386
2.426
2.386
2.426
17,495
+0.03(+1.24%)
May 12, 2008
2.376
2.396
2.342
2.396
30,704
-0.01(-0.62%)
May 09, 2008
2.421
2.426
2.366
2.411
65,550
+0.00(+0.00%)
May 08, 2008
2.421
2.421
2.376
2.411
52,464
+0.01(+0.41%)
May 07, 2008
2.381
2.421
2.366
2.401
47,923
-0.00(-0.21%)
May 06, 2008
2.386
2.426
2.287
2.406
122,331
+0.03(+1.46%)
May 05, 2008
2.327
2.386
2.317
2.371
58,128
+0.01(+0.42%)
May 02, 2008
2.322
2.379
2.322
2.361
24,121
+0.03(+1.49%)
May 01, 2008
2.381
2.381
2.287
2.327
7,728
-0.01(-0.42%)
Apr 30, 2008
2.302
2.351
2.287
2.337
23,527
+0.04(+1.94%)
Apr 29, 2008
2.292
2.317
2.292
2.292
9,243
-0.02(-0.86%)
Apr 28, 2008
2.361
2.361
2.297
2.312
24,955
-0.07(-2.91%)
Apr 25, 2008
2.376
2.391
2.332
2.381
8,686
-0.02(-0.83%)
Apr 24, 2008
2.426
2.426
2.386
2.401
4,595
+0.00(+0.00%)
Apr 23, 2008
2.421
2.426
2.396
2.401
5,837
-0.01(-0.61%)
Apr 22, 2008
2.426
2.426
2.401
2.416
10,282
-0.02(-1.01%)
Apr 21, 2008
2.475
2.475
2.376
2.441
26,036
-0.03(-1.40%)
Apr 18, 2008
2.426
2.475
2.416
2.475
34,865
+0.03(+1.21%)
Apr 17, 2008
2.421
2.445
2.396
2.445
135,745
+0.03(+1.44%)
Apr 16, 2008
2.426
2.431
2.371
2.411
68,816
-0.04(-1.62%)
Apr 15, 2008
2.401
2.475
2.381
2.450
121,243
+0.07(+2.91%)
Apr 14, 2008
2.391
2.426
2.351
2.381
43,138
-0.04(-1.84%)
Apr 11, 2008
2.416
2.426
2.391
2.426
42,550
+0.03(+1.24%)
Apr 10, 2008
2.426
2.426
2.386
2.396
32,427
-0.03(-1.22%)
Apr 09, 2008
2.416
2.462
2.386
2.426
56,722
-0.03(-1.21%)
Apr 08, 2008
2.342
2.475
2.317
2.455
160,670
+0.11(+4.64%)
Apr 07, 2008
2.228
2.356
2.228
2.346
54,385
-0.03(-1.25%)
Apr 04, 2008
2.119
2.376
2.119
2.376
72,412
+0.15(+6.67%)
Apr 03, 2008
2.287
2.332
2.178
2.228
82,864
-0.09(-3.85%)
Apr 02, 2008
2.376
2.376
2.292
2.317
33,393
-0.04(-1.89%)
Apr 01, 2008
2.426
2.426
2.307
2.361
68,671
-0.07(-3.05%)
Mar 31, 2008
2.450
2.475
2.391
2.436
27,119
-0.00(-0.20%)
Mar 28, 2008
2.406
2.465
2.406
2.441
18,251
-0.02(-0.80%)
Mar 27, 2008
2.416
2.485
2.406
2.460
15,669
-0.01(-0.60%)
Mar 26, 2008
2.426
2.475
2.421
2.475
131,801
+0.00(+0.00%)
Mar 25, 2008
2.431
2.475
2.431
2.475
27,866
+0.02(+1.01%)
Mar 24, 2008
2.411
2.475
2.401
2.450
76,024
+0.04(+1.64%)
Mar 21, 2008
2.267
2.426
2.252
2.411
32,019
+0.00(+0.00%)
Mar 20, 2008
2.267
2.426
2.252
2.411
32,019
+0.11(+4.73%)
Mar 19, 2008
2.391
2.391
2.267
2.302
32,862
-0.07(-3.12%)
Mar 18, 2008
2.327
2.426
2.307
2.376
47,568
-0.01(-0.62%)
Mar 17, 2008
2.470
2.470
2.342
2.391
33,633
-0.08(-3.21%)
Mar 14, 2008
2.465
2.475
2.421
2.470
29,718
-0.00(-0.20%)
Mar 13, 2008
2.411
2.475
2.356
2.475
28,791
+0.00(+0.20%)
Mar 12, 2008
2.361
2.475
2.351
2.470
30,330
+0.09(+3.96%)
Mar 11, 2008
2.401
2.505
2.351
2.376
58,928
-0.04(-1.84%)
Mar 10, 2008
2.475
2.475
2.386
2.421
93,301
-0.08(-3.17%)
Mar 07, 2008
2.411
2.500
2.411
2.500
88,882
+0.03(+1.20%)
Mar 06, 2008
2.441
2.475
2.441
2.470
47,784
-0.01(-0.60%)
Mar 05, 2008
2.480
2.495
2.436
2.485
23,949
+0.01(+0.40%)
Mar 04, 2008
2.426
2.475
2.423
2.475
82,617
+0.04(+1.83%)
Mar 03, 2008
2.718
2.718
2.416
2.431
96,661
-0.29(-10.73%)
Feb 29, 2008
2.594
2.723
2.535
2.723
40,685
+0.17(+6.59%)
Feb 28, 2008
2.634
2.678
2.554
2.554
91,491
-0.15(-5.67%)
Feb 27, 2008
2.668
2.718
2.658
2.708
74,594
+0.02(+0.74%)
Feb 26, 2008
2.653
2.698
2.626
2.688
22,691
-0.00(-0.18%)
Feb 25, 2008
2.639
2.698
2.629
2.693
43,782
-0.00(-0.18%)
Feb 22, 2008
2.668
2.723
2.624
2.698
74,852
-0.02(-0.91%)
Feb 21, 2008
2.713
2.723
2.693
2.723
28,296
+0.00(+0.00%)
Feb 20, 2008
2.703
2.723
2.703
2.723
79,969
+0.00(+0.00%)
Feb 19, 2008
2.718
2.723
2.673
2.723
182,880
+0.00(+0.00%)
Feb 18, 2008
2.708
2.723
2.708
2.723
174,386
+0.00(+0.00%)
Feb 15, 2008
2.708
2.723
2.708
2.723
174,386
+0.04(+1.66%)
Feb 14, 2008
2.708
2.728
2.643
2.678
138,718
-0.03(-1.28%)
Feb 13, 2008
2.747
2.747
2.713
2.713
116,841
-0.01(-0.36%)
Feb 12, 2008
2.822
2.822
2.703
2.723
258,804
-0.09(-3.17%)
Feb 11, 2008
2.723
2.827
2.535
2.812
165,815
+0.11(+3.93%)
Feb 08, 2008
2.842
2.842
2.688
2.705
21,919
+0.05(+1.77%)
Feb 07, 2008
2.718
2.886
2.629
2.658
78,321
-0.06(-2.19%)
Feb 06, 2008
2.757
2.812
2.530
2.718
76,117
-0.07(-2.49%)
Feb 05, 2008
2.906
2.926
2.782
2.787
23,022
-0.14(-4.74%)
Feb 04, 2008
2.965
2.980
2.772
2.926
31,472
-0.05(-1.66%)
Feb 01, 2008
2.980
3.020
2.970
2.975
49,495
+0.04(+1.52%)
Jan 31, 2008
2.916
3.010
2.896
2.931
59,847
-0.04(-1.33%)
Jan 30, 2008
2.965
3.143
2.950
2.970
84,468
+0.01(+0.33%)
Jan 29, 2008
2.931
2.970
2.931
2.960
44,992
-0.00(-0.17%)
Jan 28, 2008
2.916
2.970
2.891
2.965
41,247
+0.03(+1.18%)
Jan 25, 2008
2.950
2.975
2.911
2.931
98,828
-0.01(-0.50%)
Jan 24, 2008
3.069
3.069
2.921
2.945
96,285
-0.25(-7.75%)
Jan 23, 2008
2.941
3.193
2.891
3.193
115,306
+0.22(+7.32%)
Jan 22, 2008
2.871
2.995
2.554
2.975
78,494
-0.01(-0.50%)
Jan 21, 2008
2.965
2.995
2.891
2.990
115,419
+0.00(+0.00%)
Jan 18, 2008
2.965
2.995
2.891
2.990
115,419
+0.01(+0.33%)
Jan 17, 2008
2.866
2.995
2.846
2.980
29,341
+0.00(+0.00%)
Jan 16, 2008
2.970
2.995
2.846
2.980
139,692
+0.01(+0.33%)
Jan 15, 2008
2.931
2.990
2.921
2.970
43,505
+0.01(+0.33%)
Jan 14, 2008
2.772
2.975
2.772
2.960
31,876
+0.18(+6.41%)
Jan 11, 2008
2.945
2.990
2.733
2.782
60,148
-0.18(-6.18%)
Jan 10, 2008
2.728
3.025
2.723
2.965
25,446
+0.10(+3.45%)
Jan 09, 2008
2.896
2.941
2.738
2.866
65,102
-0.04(-1.53%)
Jan 08, 2008
3.000
3.035
2.817
2.911
43,119
-0.10(-3.29%)
Jan 07, 2008
2.624
3.035
2.624
3.010
44,483
+0.37(+14.07%)
Jan 04, 2008
2.950
2.950
2.589
2.639
90,782
-0.31(-10.42%)
Jan 03, 2008
3.129
3.129
2.916
2.945
32,270
-0.17(-5.56%)
Jan 02, 2008
3.064
3.129
3.040
3.119
68,012
+0.02(+0.80%)
Jan 01, 2008
2.931
3.094
2.836
3.094
79,981
+0.00(+0.00%)
Dec 31, 2007
2.931
3.094
2.836
3.094
79,981
+0.14(+4.87%)
Dec 28, 2007
3.074
3.094
2.931
2.950
27,666
-0.13(-4.18%)
Dec 27, 2007
3.040
3.089
3.040
3.079
20,644
+0.02(+0.65%)
Dec 26, 2007
2.975
3.059
2.950
3.059
32,138
+0.06(+2.15%)
Dec 24, 2007
2.896
2.995
2.866
2.995
38,013
+0.03(+1.00%)
Dec 21, 2007
2.822
2.965
2.762
2.965
92,774
+0.14(+5.09%)
Dec 20, 2007
2.837
2.876
2.777
2.822
357,089
-0.00(-0.18%)
Dec 19, 2007
2.797
2.832
2.678
2.827
287,088
+0.01(+0.53%)
Dec 18, 2007
2.757
2.827
2.668
2.812
75,782
+0.07(+2.53%)
Dec 17, 2007
2.733
2.772
2.653
2.743
83,664
-0.02(-0.72%)
Dec 14, 2007
2.663
2.861
2.663
2.762
93,372
+0.00(+0.18%)
Dec 13, 2007
2.678
2.767
2.658
2.757
60,098
+0.04(+1.50%)
Dec 12, 2007
2.599
2.723
2.599
2.717
46,230
+0.10(+3.93%)
Dec 11, 2007
2.475
2.663
2.465
2.614
163,684
+0.13(+5.39%)
Dec 10, 2007
2.485
2.495
2.470
2.480
53,288
+0.00(+0.20%)
Dec 07, 2007
2.475
2.510
2.475
2.475
33,330
-0.01(-0.40%)
Dec 06, 2007
2.475
2.505
2.475
2.485
99,933
+0.01(+0.40%)
Dec 05, 2007
2.465
2.495
2.465
2.475
67,881
-0.00(-0.20%)
Dec 04, 2007
2.431
2.530
2.411
2.480
621,784
+0.04(+1.83%)
Dec 03, 2007
2.485
2.564
2.431
2.436
85,352
-0.06(-2.38%)
Nov 30, 2007
2.366
2.525
2.366
2.495
190,924
+0.03(+1.41%)
Nov 29, 2007
2.465
2.530
2.455
2.460
280,875
-0.02(-1.00%)
Nov 28, 2007
2.396
2.515
2.396
2.485
106,456
+0.09(+3.94%)
Nov 27, 2007
2.530
2.619
2.337
2.391
190,920
-0.19(-7.47%)
Nov 26, 2007
2.515
2.639
2.500
2.584
69,982
+0.06(+2.35%)
Nov 23, 2007
2.535
2.634
2.525
2.525
53,935
-0.01(-0.58%)
Nov 21, 2007
2.525
2.574
2.525
2.540
49,440
+0.01(+0.39%)
Nov 20, 2007
2.648
2.648
2.520
2.530
112,213
-0.06(-2.34%)
Nov 19, 2007
2.614
2.629
2.564
2.590
70,176
-0.03(-1.09%)
Nov 16, 2007
2.574
2.658
2.574
2.619
100,194
+0.01(+0.38%)
Nov 15, 2007
2.614
2.634
2.589
2.609
91,798
+0.00(+0.00%)
Nov 14, 2007
2.639
2.648
2.589
2.609
108,785
-0.02(-0.94%)
Nov 13, 2007
2.589
2.728
2.589
2.634
267,058
+0.02(+0.95%)
Nov 12, 2007
2.673
2.708
2.589
2.609
402,825
-0.08(-2.95%)
Nov 09, 2007
2.644
2.723
2.624
2.688
79,698
+0.01(+0.56%)
Nov 08, 2007
2.693
2.723
2.668
2.673
69,952
-0.02(-0.92%)
Nov 07, 2007
2.688
2.708
2.673
2.698
51,864
-0.01(-0.55%)
Nov 06, 2007
2.663
2.713
2.614
2.713
46,553
+0.00(+0.00%)
Nov 05, 2007
2.673
2.723
2.673
2.713
74,462
+0.03(+1.11%)
Nov 02, 2007
2.797
2.822
2.673
2.683
165,599
-0.11(-4.07%)
Nov 01, 2007
2.787
2.866
2.747
2.797
45,141
+0.00(+0.00%)
Oct 31, 2007
2.866
2.871
2.792
2.797
73,768
-0.04(-1.40%)
Oct 30, 2007
2.896
2.896
2.772
2.837
106,018
-0.06(-2.05%)
Oct 29, 2007
2.797
2.901
2.797
2.896
71,725
+0.02(+0.69%)
Oct 26, 2007
2.911
2.911
2.802
2.876
57,375
-0.03(-1.02%)
Oct 25, 2007
2.886
2.916
2.881
2.906
43,659
+0.00(+0.00%)
Oct 24, 2007
2.891
2.916
2.851
2.906
37,879
+0.01(+0.34%)
Oct 23, 2007
2.891
2.916
2.881
2.896
58,076
+0.00(+0.17%)
Oct 22, 2007
2.851
2.891
2.837
2.891
63,833
+0.03(+1.04%)
Oct 19, 2007
2.837
2.896
2.837
2.861
28,343
+0.00(+0.17%)
Oct 18, 2007
2.837
2.916
2.738
2.856
70,638
-0.01(-0.52%)
Oct 17, 2007
2.921
2.945
2.777
2.871
46,097
-0.05(-1.70%)
Oct 16, 2007
2.926
2.960
2.876
2.921
33,152
-0.03(-1.01%)
Oct 15, 2007
2.832
2.955
2.822
2.950
110,963
+0.12(+4.20%)
Oct 12, 2007
2.822
2.846
2.792
2.832
102,709
+0.02(+0.70%)
Oct 11, 2007
2.708
2.832
2.639
2.812
104,119
+0.10(+3.84%)
Oct 10, 2007
2.648
2.713
2.648
2.708
37,344
+0.06(+2.24%)
Oct 09, 2007
2.678
2.713
2.604
2.648
60,407
-0.02(-0.93%)
Oct 08, 2007
2.683
2.698
2.634
2.673
45,689
-0.02(-0.92%)
Oct 05, 2007
2.703
2.713
2.683
2.698
45,216
+0.00(+0.00%)
Oct 04, 2007
2.634
2.713
2.609
2.698
50,583
+0.04(+1.68%)
Oct 03, 2007
2.643
2.713
2.639
2.653
52,537
-0.02(-0.74%)
Oct 02, 2007
2.698
2.703
2.639
2.673
67,905
-0.03(-1.28%)
Oct 01, 2007
2.747
2.747
2.688
2.708
42,170
-0.05(-1.80%)
Sep 28, 2007
2.723
2.807
2.500
2.757
45,047
-0.01(-0.54%)
Sep 27, 2007
2.733
2.772
2.718
2.772
37,061
+0.03(+1.27%)
Sep 26, 2007
2.658
2.747
2.500
2.738
72,014
+0.09(+3.36%)
Sep 25, 2007
2.629
2.673
2.604
2.648
86,070
-0.00(-0.19%)
Sep 24, 2007
2.648
2.663
2.639
2.653
173,061
-0.02(-0.92%)
Sep 21, 2007
2.703
2.703
2.648
2.678
142,869
-0.03(-1.10%)
Sep 20, 2007
2.713
2.772
2.708
2.708
107,769
-0.02(-0.91%)
Sep 19, 2007
2.658
2.842
2.658
2.733
151,529
+0.04(+1.66%)
Sep 18, 2007
2.723
2.762
2.574
2.688
339,535
-0.03(-1.27%)
Sep 17, 2007
2.772
2.866
2.708
2.723
529,322
-0.32(-10.57%)
Sep 14, 2007
2.945
3.114
2.945
3.044
45,895
+0.05(+1.82%)
Sep 13, 2007
2.896
3.094
2.896
2.990
49,070
+0.12(+4.14%)
Sep 12, 2007
2.866
2.970
2.866
2.871
52,551
-0.01(-0.51%)
Sep 11, 2007
2.985
3.084
2.802
2.886
66,207
-0.12(-3.95%)
Sep 10, 2007
2.970
3.049
2.807
3.005
89,623
+0.02(+0.66%)
Sep 07, 2007
3.188
3.188
2.856
2.985
82,064
-0.26(-7.94%)
Sep 06, 2007
3.139
3.243
3.109
3.243
31,846
+0.05(+1.55%)
Sep 05, 2007
3.143
3.208
3.104
3.193
29,452
+0.01(+0.31%)
Sep 04, 2007
3.030
3.203
3.030
3.183
60,243
+0.14(+4.55%)
Aug 31, 2007
3.119
3.119
3.040
3.044
29,993
-0.05(-1.60%)
Aug 30, 2007
3.094
3.124
2.970
3.094
80,240
+0.00(+0.16%)
Aug 29, 2007
3.168
3.168
3.015
3.089
31,916
-0.08(-2.50%)
Aug 28, 2007
3.262
3.262
3.104
3.168
87,773
-0.09(-2.88%)
Aug 27, 2007
3.143
3.302
3.005
3.262
78,377
+0.09(+2.81%)
Aug 24, 2007
3.104
3.218
3.064
3.173
41,889
+0.04(+1.26%)
Aug 23, 2007
2.936
3.163
2.936
3.134
81,361
+0.14(+4.73%)
Aug 22, 2007
2.827
3.059
2.787
2.992
56,141
+0.22(+7.93%)
Aug 21, 2007
2.891
2.931
2.767
2.772
48,790
-0.10(-3.45%)
Aug 20, 2007
2.802
2.926
2.757
2.871
68,964
+0.06(+2.29%)
Aug 17, 2007
2.926
2.926
2.772
2.807
120,087
-0.01(-0.35%)
Aug 16, 2007
2.757
2.871
2.757
2.817
195,221
+0.04(+1.43%)
Aug 15, 2007
2.846
2.851
2.777
2.777
313,999
-0.08(-2.94%)
Aug 14, 2007
2.921
2.921
2.856
2.861
39,053
-0.05(-1.70%)
Aug 13, 2007
3.069
3.069
2.827
2.911
210,197
-0.16(-5.31%)
Aug 10, 2007
3.223
3.445
3.005
3.074
611,566
-0.28(-8.41%)
Aug 09, 2007
3.188
3.356
3.178
3.356
550,490
+0.12(+3.83%)
Aug 08, 2007
3.074
3.366
3.064
3.233
244,987
+0.17(+5.49%)
Aug 07, 2007
2.817
3.089
2.817
3.064
82,833
+0.21(+7.47%)
Aug 06, 2007
2.822
2.856
2.723
2.851
120,818
+0.00(+0.17%)
Aug 03, 2007
2.876
3.040
2.832
2.846
110,854
-0.21(-6.96%)
Aug 02, 2007
3.223
3.233
3.059
3.059
269,098
-0.16(-4.92%)
Aug 01, 2007
3.287
3.302
3.218
3.218
61,072
-0.08(-2.40%)
Jul 31, 2007
3.292
3.411
3.223
3.297
126,802
+0.09(+2.94%)
Jul 30, 2007
3.143
3.203
3.143
3.203
53,282
+0.04(+1.41%)
Jul 27, 2007
3.198
3.213
3.143
3.158
103,640
-0.06(-1.85%)
Jul 26, 2007
3.292
3.297
3.218
3.218
103,424
-0.07(-2.11%)
Jul 25, 2007
3.391
3.396
3.267
3.287
142,009
-0.10(-2.92%)
Jul 24, 2007
3.391
3.431
3.366
3.386
107,626
-0.00(-0.15%)
Jul 23, 2007
3.376
3.431
3.366
3.391
175,360
+0.04(+1.33%)
Jul 20, 2007
3.411
3.411
3.312
3.346
84,722
-0.05(-1.60%)
Jul 19, 2007
3.381
3.426
3.361
3.401
98,758
+0.05(+1.63%)
Jul 18, 2007
3.431
3.436
3.292
3.346
149,178
-0.09(-2.59%)
Jul 17, 2007
3.431
3.460
3.426
3.436
197,200
+0.03(+0.87%)
Jul 16, 2007
3.411
3.436
3.351
3.406
173,111
+0.09(+2.84%)
Jul 13, 2007
3.267
3.317
3.267
3.312
90,683
+0.04(+1.36%)
Jul 12, 2007
3.198
3.292
3.193
3.267
151,562
+0.07(+2.17%)
Jul 11, 2007
3.124
3.198
3.104
3.198
72,034
+0.06(+2.05%)
Jul 10, 2007
3.134
3.153
3.084
3.134
34,997
-0.00(-0.16%)
Jul 09, 2007
3.094
3.163
3.094
3.139
121,372
-0.01(-0.31%)
Jul 06, 2007
3.168
3.168
3.094
3.148
63,766
+0.00(+0.16%)
Jul 05, 2007
3.099
3.143
3.099
3.143
40,148
+0.03(+0.95%)
Jul 03, 2007
3.104
3.143
3.104
3.114
33,047
+0.00(+0.00%)
Jul 02, 2007
3.129
3.163
3.104
3.114
69,043
-0.00(-0.16%)
Jun 29, 2007
3.079
3.119
3.079
3.119
162,524
+0.03(+1.12%)
Jun 28, 2007
3.040
3.089
3.040
3.084
121,584
+0.02(+0.81%)
Jun 27, 2007
3.040
3.089
3.040
3.059
109,844
-0.01(-0.32%)
Jun 26, 2007
3.084
3.109
3.069
3.069
89,867
+0.00(+0.15%)
Jun 25, 2007
3.069
3.094
3.059
3.065
41,814
+0.01(+0.34%)
Jun 22, 2007
3.104
3.193
3.035
3.054
119,499
-0.04(-1.44%)
Jun 21, 2007
3.142
3.142
3.020
3.099
74,214
-0.04(-1.42%)
Jun 20, 2007
3.148
3.158
3.124
3.143
68,883
+0.00(+0.16%)
Jun 19, 2007
3.064
3.148
2.990
3.139
86,659
+0.05(+1.60%)
Jun 18, 2007
2.995
3.134
2.985
3.089
180,390
+0.11(+3.83%)
Jun 15, 2007
2.981
2.985
2.955
2.975
210,690
+0.01(+0.29%)
Jun 14, 2007
2.941
2.990
2.941
2.967
77,165
+0.02(+0.71%)
Jun 13, 2007
2.955
2.970
2.911
2.945
129,484
+0.01(+0.51%)
Jun 12, 2007
2.901
2.990
2.901
2.931
60,601
+0.00(+0.17%)
Jun 11, 2007
2.911
2.995
2.896
2.926
174,903
+0.00(+0.00%)
Jun 08, 2007
2.881
2.950
2.847
2.926
77,167
+0.06(+2.07%)
Jun 07, 2007
2.926
2.926
2.822
2.866
81,137
-0.05(-1.86%)
Jun 06, 2007
2.832
2.930
2.827
2.921
61,914
+0.05(+1.90%)
Jun 05, 2007
2.921
2.921
2.832
2.866
90,853
-0.04(-1.53%)
Jun 04, 2007
2.911
2.970
2.906
2.911
94,897
-0.02(-0.68%)
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.