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
Simmons First Natl
(NQ:
SFNC
)
16.35
-0.13 (-0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
10.37
10.37
10.06
10.20
188,681
-0.14(-1.36%)
May 29, 2008
10.11
10.45
9.961
10.34
253,876
+0.18(+1.78%)
May 28, 2008
10.63
10.63
10.01
10.16
213,478
-0.39(-3.69%)
May 27, 2008
10.25
10.69
10.12
10.55
219,597
+0.33(+3.18%)
May 26, 2008
10.26
10.40
10.15
10.22
136,012
+0.00(+0.00%)
May 23, 2008
10.26
10.40
10.15
10.22
136,012
-0.09(-0.91%)
May 22, 2008
10.04
10.46
9.991
10.32
198,238
+0.29(+2.87%)
May 21, 2008
10.09
10.30
9.991
10.03
80,127
-0.03(-0.30%)
May 20, 2008
10.01
10.17
9.951
10.06
80,747
-0.02(-0.20%)
May 19, 2008
9.981
10.28
9.914
10.08
206,726
+0.09(+0.94%)
May 16, 2008
10.55
10.73
9.807
9.985
232,674
-0.49(-4.70%)
May 15, 2008
10.51
10.53
10.26
10.48
88,958
-0.05(-0.45%)
May 14, 2008
10.55
10.57
10.35
10.52
87,081
+0.00(+0.00%)
May 13, 2008
10.44
10.60
10.35
10.52
44,571
+0.11(+1.10%)
May 12, 2008
10.24
10.59
10.19
10.41
144,196
+0.20(+1.97%)
May 09, 2008
10.17
10.22
9.998
10.21
65,328
-0.09(-0.91%)
May 08, 2008
10.29
10.35
10.07
10.30
88,093
-0.01(-0.06%)
May 07, 2008
10.73
10.73
10.21
10.31
122,410
-0.44(-4.12%)
May 06, 2008
10.46
10.77
10.41
10.75
81,738
+0.21(+1.97%)
May 05, 2008
10.66
10.66
10.42
10.54
235,912
+0.14(+1.39%)
May 02, 2008
10.87
10.87
10.36
10.40
137,591
-0.34(-3.18%)
May 01, 2008
10.74
10.90
10.67
10.74
196,845
+0.01(+0.12%)
Apr 30, 2008
10.43
10.92
10.43
10.73
239,080
+0.34(+3.29%)
Apr 29, 2008
10.35
10.60
10.13
10.39
134,631
+0.04(+0.42%)
Apr 28, 2008
10.18
10.39
10.17
10.34
97,667
+0.13(+1.31%)
Apr 25, 2008
10.30
10.30
9.944
10.21
110,717
-0.02(-0.23%)
Apr 24, 2008
9.971
10.32
9.911
10.23
322,033
+0.28(+2.80%)
Apr 23, 2008
9.968
10.01
9.830
9.954
185,919
+0.03(+0.34%)
Apr 22, 2008
9.837
10.04
9.773
9.921
130,770
+0.03(+0.27%)
Apr 21, 2008
10.11
10.11
9.649
9.894
167,036
-0.29(-2.86%)
Apr 18, 2008
10.32
10.36
10.07
10.19
233,044
-0.05(-0.52%)
Apr 17, 2008
10.31
10.34
10.09
10.24
110,150
-0.15(-1.45%)
Apr 16, 2008
10.18
10.39
10.02
10.39
185,021
+0.43(+4.31%)
Apr 15, 2008
9.827
10.08
9.810
9.961
84,053
+0.22(+2.24%)
Apr 14, 2008
9.727
9.991
9.713
9.743
96,232
-0.01(-0.07%)
Apr 11, 2008
9.931
10.09
9.723
9.750
97,002
-0.29(-2.90%)
Apr 10, 2008
9.743
10.10
9.737
10.04
221,411
+0.32(+3.31%)
Apr 09, 2008
10.02
10.05
9.569
9.720
160,081
-0.23(-2.29%)
Apr 08, 2008
9.613
10.01
9.613
9.948
163,640
+0.26(+2.73%)
Apr 07, 2008
9.851
9.995
9.663
9.683
248,311
-0.12(-1.20%)
Apr 04, 2008
10.05
10.07
9.750
9.800
291,976
-0.30(-2.95%)
Apr 03, 2008
10.05
10.22
9.985
10.10
337,145
-0.14(-1.34%)
Apr 02, 2008
10.05
10.24
9.924
10.24
282,575
+0.18(+1.80%)
Apr 01, 2008
10.01
10.05
9.914
10.05
260,105
+0.09(+0.91%)
Mar 31, 2008
9.861
10.02
9.773
9.965
190,424
+0.20(+2.02%)
Mar 28, 2008
9.455
9.941
9.455
9.767
166,266
+0.12(+1.22%)
Mar 27, 2008
9.824
9.884
9.636
9.649
235,172
-0.18(-1.87%)
Mar 26, 2008
9.887
9.887
9.723
9.834
271,380
-0.12(-1.21%)
Mar 25, 2008
9.887
9.954
9.676
9.954
166,114
+0.01(+0.10%)
Mar 24, 2008
9.720
9.971
9.582
9.944
143,489
+0.22(+2.31%)
Mar 21, 2008
9.398
9.720
9.073
9.720
546,017
+0.00(+0.00%)
Mar 20, 2008
9.398
9.720
9.073
9.720
546,017
+0.52(+5.65%)
Mar 19, 2008
9.636
9.743
9.140
9.200
230,869
-0.51(-5.25%)
Mar 18, 2008
9.227
9.713
9.029
9.710
122,661
+0.71(+7.94%)
Mar 17, 2008
8.587
9.435
8.587
8.996
102,510
+0.04(+0.49%)
Mar 14, 2008
9.385
9.385
8.835
8.952
59,576
-0.36(-3.82%)
Mar 13, 2008
9.029
9.465
9.023
9.308
115,664
+0.15(+1.68%)
Mar 12, 2008
9.086
9.371
8.966
9.153
173,659
+0.04(+0.48%)
Mar 11, 2008
8.580
9.110
8.570
9.110
107,421
+0.78(+9.38%)
Mar 10, 2008
8.316
8.453
8.141
8.329
41,901
+0.06(+0.73%)
Mar 07, 2008
8.094
8.515
8.094
8.269
54,453
+0.09(+1.07%)
Mar 06, 2008
8.396
8.483
8.181
8.181
96,322
-0.27(-3.21%)
Mar 05, 2008
8.557
8.560
8.413
8.453
94,153
-0.05(-0.55%)
Mar 04, 2008
8.386
8.577
8.386
8.500
126,739
+0.01(+0.16%)
Mar 03, 2008
8.574
8.681
8.379
8.486
98,252
-0.08(-0.90%)
Feb 29, 2008
8.751
9.023
8.547
8.564
117,615
-0.19(-2.14%)
Feb 28, 2008
8.879
9.106
8.731
8.751
60,850
-0.22(-2.43%)
Feb 27, 2008
9.070
9.157
8.889
8.969
37,082
-0.21(-2.26%)
Feb 26, 2008
9.137
9.375
8.932
9.177
80,216
-0.04(-0.44%)
Feb 25, 2008
9.019
9.244
8.862
9.217
51,988
+0.22(+2.42%)
Feb 22, 2008
8.919
9.187
8.721
8.999
92,055
+0.11(+1.21%)
Feb 21, 2008
9.200
9.385
8.885
8.892
108,384
-0.30(-3.25%)
Feb 20, 2008
8.852
9.207
8.815
9.190
40,129
+0.29(+3.32%)
Feb 19, 2008
9.023
9.184
8.845
8.895
60,140
+0.01(+0.11%)
Feb 18, 2008
9.023
9.096
8.801
8.885
101,480
+0.00(+0.00%)
Feb 15, 2008
9.023
9.096
8.801
8.885
101,480
-0.13(-1.41%)
Feb 14, 2008
9.515
9.515
8.986
9.013
81,636
-0.50(-5.22%)
Feb 13, 2008
9.294
9.552
9.170
9.509
119,859
+0.29(+3.13%)
Feb 12, 2008
9.093
9.287
8.828
9.220
48,125
+0.16(+1.74%)
Feb 11, 2008
9.096
9.214
8.798
9.063
66,891
-0.05(-0.52%)
Feb 08, 2008
9.264
9.264
8.902
9.110
53,883
-0.17(-1.81%)
Feb 07, 2008
8.882
9.465
8.879
9.277
112,567
+0.36(+4.06%)
Feb 06, 2008
9.143
9.351
8.875
8.915
48,808
-0.17(-1.88%)
Feb 05, 2008
9.117
9.241
8.969
9.086
80,637
-0.15(-1.60%)
Feb 04, 2008
9.556
9.556
9.231
9.234
84,211
-0.37(-3.84%)
Feb 01, 2008
9.522
9.720
9.368
9.603
75,410
+0.10(+1.06%)
Jan 31, 2008
8.936
9.552
8.808
9.502
112,340
+0.40(+4.38%)
Jan 30, 2008
9.066
9.452
8.805
9.103
81,783
-0.11(-1.16%)
Jan 29, 2008
9.351
9.351
8.986
9.210
56,288
-0.10(-1.12%)
Jan 28, 2008
9.127
9.468
8.962
9.314
56,816
+0.19(+2.06%)
Jan 25, 2008
9.552
9.552
9.113
9.127
46,352
-0.28(-2.99%)
Jan 24, 2008
9.572
9.686
9.174
9.408
135,994
-0.29(-3.04%)
Jan 23, 2008
8.577
9.720
8.450
9.703
314,878
+0.90(+10.29%)
Jan 22, 2008
8.128
8.879
8.128
8.798
178,260
+0.58(+7.01%)
Jan 21, 2008
8.275
8.463
8.044
8.222
173,420
+0.00(+0.00%)
Jan 18, 2008
8.275
8.463
8.044
8.222
173,420
-0.03(-0.41%)
Jan 17, 2008
8.450
8.510
8.215
8.255
120,002
-0.21(-2.46%)
Jan 16, 2008
8.490
8.714
8.272
8.463
114,140
+0.05(+0.60%)
Jan 15, 2008
8.473
8.530
8.269
8.413
106,991
-0.20(-2.30%)
Jan 14, 2008
8.533
8.704
8.429
8.610
60,447
+0.18(+2.19%)
Jan 11, 2008
8.771
8.882
8.426
8.426
118,123
-0.43(-4.88%)
Jan 10, 2008
8.567
8.966
8.443
8.858
79,047
+0.20(+2.36%)
Jan 09, 2008
8.279
8.664
8.252
8.654
99,213
+0.37(+4.49%)
Jan 08, 2008
8.600
8.875
8.252
8.282
87,815
-0.28(-3.25%)
Jan 07, 2008
8.289
8.865
8.252
8.560
141,621
+0.33(+3.99%)
Jan 04, 2008
8.379
8.537
8.222
8.232
83,683
-0.15(-1.76%)
Jan 03, 2008
8.684
8.714
8.379
8.379
108,154
-0.17(-2.04%)
Jan 02, 2008
8.795
8.847
8.503
8.553
111,198
-0.33(-3.70%)
Jan 01, 2008
8.959
9.106
8.651
8.882
0
+0.00(+0.00%)
Dec 31, 2007
8.959
9.106
8.651
8.882
98,828
-0.10(-1.16%)
Dec 28, 2007
9.251
9.361
8.956
8.986
52,290
-0.11(-1.18%)
Dec 27, 2007
9.857
9.857
9.093
9.093
120,420
-0.72(-7.37%)
Dec 26, 2007
9.556
9.881
9.368
9.817
170,491
+0.13(+1.31%)
Dec 24, 2007
9.519
9.690
9.348
9.690
57,687
+0.13(+1.40%)
Dec 21, 2007
9.167
9.556
9.117
9.556
391,300
+0.52(+5.71%)
Dec 20, 2007
8.915
9.039
8.724
9.039
101,176
+0.18(+2.04%)
Dec 19, 2007
8.801
8.909
8.654
8.858
114,157
+0.03(+0.34%)
Dec 18, 2007
8.486
8.882
8.332
8.828
113,376
+0.48(+5.70%)
Dec 17, 2007
8.446
8.637
8.352
8.352
73,336
-0.17(-1.97%)
Dec 14, 2007
8.634
8.966
8.496
8.520
62,139
-0.28(-3.20%)
Dec 13, 2007
8.637
8.862
8.493
8.801
79,205
+0.07(+0.84%)
Dec 12, 2007
8.919
8.959
8.553
8.728
76,511
+0.14(+1.64%)
Dec 11, 2007
9.019
9.050
8.553
8.587
95,068
-0.41(-4.51%)
Dec 10, 2007
9.050
9.103
8.932
8.993
46,165
-0.03(-0.33%)
Dec 07, 2007
9.130
9.130
8.855
9.023
45,657
-0.06(-0.70%)
Dec 06, 2007
8.654
9.086
8.654
9.086
80,703
+0.41(+4.75%)
Dec 05, 2007
8.755
8.778
8.547
8.674
40,779
+0.13(+1.49%)
Dec 04, 2007
8.724
8.751
8.547
8.547
86,356
-0.28(-3.23%)
Dec 03, 2007
8.791
8.889
8.791
8.832
91,930
+0.09(+1.00%)
Nov 30, 2007
9.070
9.207
8.641
8.745
196,758
-0.13(-1.47%)
Nov 29, 2007
9.096
9.217
8.875
8.875
80,139
-0.22(-2.47%)
Nov 28, 2007
8.805
9.113
8.721
9.100
196,272
+0.42(+4.83%)
Nov 27, 2007
8.446
8.728
8.369
8.681
49,649
+0.28(+3.31%)
Nov 26, 2007
8.939
8.939
8.379
8.403
110,267
-0.53(-5.96%)
Nov 23, 2007
8.925
8.966
8.765
8.936
35,421
+0.11(+1.29%)
Nov 21, 2007
8.594
8.825
8.594
8.822
66,396
+0.16(+1.86%)
Nov 20, 2007
8.362
8.661
8.212
8.661
77,814
+0.28(+3.40%)
Nov 19, 2007
8.607
8.691
8.282
8.376
112,149
-0.41(-4.65%)
Nov 16, 2007
8.718
8.825
8.483
8.785
102,689
+0.09(+1.00%)
Nov 15, 2007
8.989
9.117
8.597
8.698
58,940
-0.35(-3.89%)
Nov 14, 2007
9.231
9.264
8.902
9.050
73,211
-0.11(-1.21%)
Nov 13, 2007
8.889
9.197
8.647
9.160
103,709
+0.37(+4.23%)
Nov 12, 2007
8.520
8.989
8.460
8.788
75,165
+0.29(+3.43%)
Nov 09, 2007
8.379
8.714
8.145
8.496
64,651
+0.11(+1.36%)
Nov 08, 2007
8.071
8.463
7.994
8.383
73,894
+0.40(+5.00%)
Nov 07, 2007
8.185
8.242
7.980
7.984
93,732
-0.38(-4.57%)
Nov 06, 2007
8.272
8.396
8.057
8.366
81,794
+0.15(+1.88%)
Nov 05, 2007
8.215
8.329
8.044
8.212
115,258
+0.01(+0.16%)
Nov 02, 2007
8.413
8.688
8.067
8.198
160,734
-0.08(-0.97%)
Nov 01, 2007
8.932
8.932
8.242
8.279
183,210
-0.78(-8.65%)
Oct 31, 2007
8.885
9.274
8.768
9.063
71,615
+0.25(+2.85%)
Oct 30, 2007
8.939
8.939
8.751
8.812
70,170
-0.19(-2.09%)
Oct 29, 2007
8.899
9.050
8.832
8.999
89,068
+0.14(+1.55%)
Oct 26, 2007
8.785
8.929
8.785
8.862
54,065
+0.21(+2.44%)
Oct 25, 2007
8.785
8.892
8.617
8.651
59,063
-0.04(-0.46%)
Oct 24, 2007
8.869
9.033
8.480
8.691
84,948
-0.28(-3.14%)
Oct 23, 2007
8.993
8.996
8.597
8.972
59,976
+0.07(+0.79%)
Oct 22, 2007
8.379
8.982
8.379
8.902
90,402
+0.41(+4.86%)
Oct 19, 2007
9.214
9.214
8.453
8.490
115,855
-0.72(-7.86%)
Oct 18, 2007
9.254
9.271
8.879
9.214
56,168
-0.03(-0.33%)
Oct 17, 2007
9.385
9.385
8.919
9.244
59,239
-0.06(-0.65%)
Oct 16, 2007
9.117
9.304
9.117
9.304
42,889
+0.19(+2.10%)
Oct 15, 2007
9.532
9.532
9.029
9.113
75,052
-0.43(-4.53%)
Oct 12, 2007
9.264
9.619
9.264
9.546
26,688
+0.28(+3.08%)
Oct 11, 2007
9.519
9.629
9.177
9.261
41,600
-0.19(-2.02%)
Oct 10, 2007
9.643
9.643
9.422
9.452
44,368
-0.25(-2.56%)
Oct 09, 2007
9.522
9.700
9.418
9.700
12,730
+0.20(+2.12%)
Oct 08, 2007
9.579
9.666
9.401
9.499
47,531
-0.17(-1.77%)
Oct 05, 2007
9.227
9.693
9.050
9.670
89,874
+0.56(+6.14%)
Oct 04, 2007
9.267
9.294
9.026
9.110
59,030
-0.10(-1.13%)
Oct 03, 2007
9.539
9.636
9.210
9.214
124,910
-0.40(-4.12%)
Oct 02, 2007
9.495
9.633
9.363
9.609
42,080
+0.17(+1.77%)
Oct 01, 2007
8.808
9.468
8.741
9.442
100,749
+0.61(+6.95%)
Sep 28, 2007
9.241
9.301
8.768
8.828
84,847
-0.40(-4.36%)
Sep 27, 2007
9.106
9.231
8.939
9.231
18,963
+0.18(+2.04%)
Sep 26, 2007
9.117
9.117
8.915
9.046
57,437
+0.01(+0.07%)
Sep 25, 2007
9.019
9.066
8.892
9.039
29,865
-0.06(-0.70%)
Sep 24, 2007
9.231
9.355
8.959
9.103
45,953
-0.13(-1.38%)
Sep 21, 2007
9.542
9.559
9.214
9.231
221,919
-0.22(-2.34%)
Sep 20, 2007
9.589
9.686
9.291
9.452
89,859
-0.15(-1.57%)
Sep 19, 2007
9.375
9.690
9.375
9.603
182,473
+0.22(+2.39%)
Sep 18, 2007
8.647
9.385
8.483
9.378
131,737
+0.79(+9.17%)
Sep 17, 2007
8.751
8.751
8.557
8.590
25,682
-0.17(-1.91%)
Sep 14, 2007
8.698
8.761
8.507
8.758
45,368
+0.05(+0.54%)
Sep 13, 2007
8.681
8.939
8.571
8.711
43,772
+0.05(+0.62%)
Sep 12, 2007
8.865
8.993
8.634
8.657
31,527
-0.28(-3.11%)
Sep 11, 2007
8.620
8.949
8.617
8.936
38,610
+0.34(+3.98%)
Sep 10, 2007
8.624
8.677
8.279
8.594
57,105
+0.07(+0.83%)
Sep 07, 2007
8.879
8.915
8.483
8.523
89,051
-0.52(-5.75%)
Sep 06, 2007
8.909
9.050
8.865
9.043
41,585
+0.14(+1.62%)
Sep 05, 2007
9.204
9.204
8.882
8.899
35,233
-0.38(-4.12%)
Sep 04, 2007
9.090
9.301
8.912
9.281
30,435
+0.17(+1.88%)
Aug 31, 2007
9.301
9.301
8.912
9.110
91,246
-0.06(-0.66%)
Aug 30, 2007
9.070
9.301
9.029
9.170
49,181
-0.02(-0.26%)
Aug 29, 2007
8.721
9.231
8.651
9.194
87,469
+0.54(+6.24%)
Aug 28, 2007
9.137
9.180
8.654
8.654
92,228
-0.56(-6.11%)
Aug 27, 2007
9.371
9.371
9.103
9.217
29,421
-0.16(-1.75%)
Aug 24, 2007
9.137
9.381
9.137
9.381
35,003
+0.23(+2.53%)
Aug 23, 2007
9.401
9.401
9.096
9.150
44,449
-0.19(-2.01%)
Aug 22, 2007
9.613
9.720
9.220
9.338
57,448
-0.16(-1.73%)
Aug 21, 2007
8.986
9.582
8.909
9.502
97,399
+0.45(+5.00%)
Aug 20, 2007
9.340
9.420
8.912
9.050
54,325
-0.31(-3.26%)
Aug 17, 2007
9.381
9.670
9.127
9.355
277,846
+0.28(+3.14%)
Aug 16, 2007
8.135
9.070
8.135
9.070
318,017
+0.95(+11.68%)
Aug 15, 2007
8.419
8.714
8.121
8.121
107,355
-0.29(-3.50%)
Aug 14, 2007
8.441
8.503
8.148
8.416
143,793
+0.01(+0.12%)
Aug 13, 2007
8.922
9.050
8.386
8.406
103,837
-0.42(-4.75%)
Aug 10, 2007
8.416
9.080
8.192
8.825
170,025
+0.20(+2.33%)
Aug 09, 2007
8.389
8.882
8.389
8.624
141,275
+0.09(+1.02%)
Aug 08, 2007
8.158
8.574
8.101
8.537
178,194
+0.47(+5.82%)
Aug 07, 2007
7.994
8.362
7.883
8.067
112,875
-0.00(-0.04%)
Aug 06, 2007
7.558
8.128
7.484
8.071
148,388
+0.53(+7.07%)
Aug 03, 2007
7.642
8.175
7.508
7.538
88,961
-0.65(-7.98%)
Aug 02, 2007
8.044
8.279
7.994
8.191
94,153
+0.08(+0.95%)
Aug 01, 2007
7.749
8.195
7.729
8.114
134,670
+0.38(+4.85%)
Jul 31, 2007
8.151
8.232
7.732
7.739
76,713
-0.32(-3.91%)
Jul 30, 2007
7.893
8.228
7.779
8.054
139,428
+0.11(+1.39%)
Jul 27, 2007
8.078
8.265
7.923
7.943
95,358
-0.18(-2.19%)
Jul 26, 2007
8.359
8.359
7.951
8.121
111,687
-0.23(-2.77%)
Jul 25, 2007
8.269
8.510
8.161
8.352
116,213
+0.10(+1.18%)
Jul 24, 2007
8.704
8.738
8.155
8.255
151,479
-0.46(-5.27%)
Jul 23, 2007
8.775
8.845
8.714
8.714
41,012
-0.01(-0.08%)
Jul 20, 2007
9.019
9.019
8.714
8.721
170,103
-0.32(-3.52%)
Jul 19, 2007
9.187
9.234
8.892
9.039
31,906
-0.02(-0.22%)
Jul 18, 2007
9.029
9.100
8.919
9.060
68,592
+0.07(+0.75%)
Jul 17, 2007
9.197
9.298
8.993
8.993
58,293
-0.14(-1.51%)
Jul 16, 2007
9.261
9.261
9.106
9.130
55,503
-0.18(-1.91%)
Jul 13, 2007
9.267
9.348
9.187
9.308
24,912
+0.00(+0.00%)
Jul 12, 2007
9.070
9.308
8.999
9.308
44,998
+0.32(+3.50%)
Jul 11, 2007
8.999
9.110
8.895
8.993
84,674
+0.08(+0.90%)
Jul 10, 2007
9.217
9.220
8.902
8.912
107,731
-0.34(-3.62%)
Jul 09, 2007
9.428
9.438
9.220
9.247
67,983
-0.27(-2.89%)
Jul 06, 2007
9.462
9.522
9.368
9.522
9,884
+0.04(+0.39%)
Jul 05, 2007
9.579
9.579
9.334
9.485
42,897
-0.08(-0.88%)
Jul 03, 2007
9.636
9.670
9.401
9.569
61,324
+0.03(+0.35%)
Jul 02, 2007
9.328
9.633
9.284
9.536
102,554
+0.29(+3.12%)
Jun 29, 2007
9.629
9.636
9.214
9.247
86,303
-0.26(-2.75%)
Jun 28, 2007
9.566
9.649
9.401
9.509
66,208
-0.04(-0.39%)
Jun 27, 2007
9.043
9.643
8.999
9.546
48,456
+0.40(+4.32%)
Jun 26, 2007
9.224
9.267
8.993
9.150
86,538
-0.05(-0.55%)
Jun 25, 2007
9.281
9.540
9.066
9.200
59,057
-0.16(-1.72%)
Jun 22, 2007
9.442
9.499
9.137
9.361
406,877
-0.13(-1.34%)
Jun 21, 2007
9.401
9.566
9.277
9.489
64,266
+0.01(+0.07%)
Jun 20, 2007
9.653
9.767
9.455
9.482
77,573
-0.17(-1.77%)
Jun 19, 2007
9.435
9.660
9.435
9.653
120,238
+0.17(+1.77%)
Jun 18, 2007
9.341
9.549
9.264
9.485
113,674
+0.07(+0.78%)
Jun 15, 2007
9.378
9.536
9.244
9.412
292,689
+0.27(+3.01%)
Jun 14, 2007
9.220
9.351
9.103
9.137
63,252
-0.01(-0.07%)
Jun 13, 2007
8.875
9.210
8.875
9.143
82,943
+0.30(+3.45%)
Jun 12, 2007
8.925
9.033
8.771
8.838
108,304
-0.16(-1.75%)
Jun 11, 2007
9.110
9.110
8.909
8.996
52,722
-0.16(-1.72%)
Jun 08, 2007
8.875
9.170
8.775
9.153
63,789
+0.29(+3.25%)
Jun 07, 2007
8.899
8.989
8.714
8.865
72,399
-0.09(-1.05%)
Jun 06, 2007
8.932
8.982
8.801
8.959
45,031
-0.01(-0.07%)
Jun 05, 2007
9.234
9.267
8.936
8.966
65,057
-0.30(-3.22%)
Jun 04, 2007
9.348
9.492
9.224
9.264
73,250
-0.14(-1.46%)
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.