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
)
17.38
+0.12 (+0.70%)
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 29, 2009
8.784
9.405
8.706
9.180
601,124
+0.97(+11.82%)
May 28, 2009
8.293
8.421
8.028
8.209
58,974
+0.08(+0.99%)
May 27, 2009
8.491
8.491
8.092
8.129
60,707
-0.46(-5.32%)
May 26, 2009
8.075
8.649
8.075
8.585
103,155
+0.52(+6.46%)
May 22, 2009
8.211
8.354
8.061
8.065
38,322
-0.10(-1.23%)
May 21, 2009
8.196
8.317
8.061
8.165
89,285
-0.03(-0.41%)
May 20, 2009
8.545
8.703
8.155
8.199
70,537
-0.25(-2.94%)
May 19, 2009
8.763
8.763
8.340
8.448
31,697
-0.27(-3.12%)
May 18, 2009
8.511
8.733
8.216
8.720
69,031
+0.36(+4.30%)
May 15, 2009
8.532
8.649
8.216
8.360
80,675
-0.14(-1.66%)
May 14, 2009
8.448
8.609
8.414
8.501
75,078
+0.12(+1.48%)
May 13, 2009
8.431
8.626
8.313
8.377
88,353
-0.24(-2.77%)
May 12, 2009
8.891
8.891
8.505
8.616
74,250
-0.18(-2.06%)
May 11, 2009
8.841
9.119
8.642
8.797
58,739
-0.26(-2.82%)
May 08, 2009
8.874
9.119
8.740
9.052
113,775
+0.30(+3.45%)
May 07, 2009
8.733
8.777
8.609
8.750
153,904
+0.18(+2.16%)
May 06, 2009
8.602
8.730
8.417
8.565
74,065
+0.12(+1.39%)
May 05, 2009
8.881
8.881
8.310
8.448
142,799
-0.45(-5.09%)
May 04, 2009
8.511
8.921
8.485
8.901
92,324
+0.46(+5.49%)
May 01, 2009
8.710
8.820
8.330
8.438
78,153
-0.27(-3.12%)
Apr 30, 2009
9.200
9.203
8.676
8.710
120,426
-0.43(-4.67%)
Apr 29, 2009
8.844
9.136
8.713
9.136
92,768
+0.36(+4.06%)
Apr 28, 2009
8.565
8.968
8.565
8.780
33,034
+0.17(+1.99%)
Apr 27, 2009
8.797
9.049
8.565
8.609
77,075
-0.38(-4.22%)
Apr 24, 2009
8.773
9.136
8.696
8.988
98,374
+0.33(+3.80%)
Apr 23, 2009
8.925
8.925
8.532
8.659
95,715
-0.27(-2.97%)
Apr 22, 2009
9.089
9.344
8.871
8.925
82,598
-0.37(-3.98%)
Apr 21, 2009
8.797
9.334
8.716
9.294
117,329
+0.43(+4.81%)
Apr 20, 2009
9.059
9.059
8.820
8.867
125,558
-0.45(-4.83%)
Apr 17, 2009
9.576
9.576
9.116
9.318
132,233
-0.20(-2.15%)
Apr 16, 2009
9.297
9.643
8.847
9.522
63,735
+0.29(+3.09%)
Apr 15, 2009
8.878
9.277
8.878
9.237
58,310
+0.31(+3.50%)
Apr 14, 2009
9.062
9.062
8.777
8.925
138,074
-0.36(-3.84%)
Apr 13, 2009
9.056
9.308
8.733
9.281
217,609
-0.04(-0.40%)
Apr 09, 2009
9.130
9.486
9.012
9.318
221,643
+0.40(+4.48%)
Apr 08, 2009
8.730
8.921
8.518
8.918
52,002
+0.29(+3.39%)
Apr 07, 2009
8.686
9.049
8.548
8.626
67,066
-0.22(-2.47%)
Apr 06, 2009
9.052
9.146
8.726
8.844
77,022
-0.38(-4.15%)
Apr 03, 2009
9.150
9.234
8.753
9.227
58,611
+0.08(+0.84%)
Apr 02, 2009
9.019
9.234
8.878
9.150
145,062
+0.38(+4.37%)
Apr 01, 2009
8.317
8.874
8.229
8.767
98,302
+0.31(+3.61%)
Mar 31, 2009
8.464
8.901
8.313
8.461
169,921
+0.15(+1.78%)
Mar 30, 2009
8.165
8.384
8.082
8.313
85,876
-0.55(-6.25%)
Mar 26, 2009
8.565
8.888
8.511
8.867
183,152
+0.39(+4.60%)
Mar 25, 2009
7.984
8.522
7.840
8.478
115,591
+0.61(+7.73%)
Mar 24, 2009
8.609
8.619
7.870
7.870
70,469
-0.91(-10.40%)
Mar 23, 2009
8.152
8.784
7.917
8.784
145,618
+1.04(+13.45%)
Mar 20, 2009
8.270
8.360
7.709
7.742
201,917
-0.43(-5.26%)
Mar 19, 2009
8.391
8.666
7.887
8.172
127,622
-0.22(-2.64%)
Mar 18, 2009
7.893
8.397
7.719
8.394
213,373
+0.41(+5.09%)
Mar 17, 2009
7.477
7.987
7.477
7.987
127,529
+0.50(+6.68%)
Mar 16, 2009
7.897
8.041
7.406
7.487
131,394
-0.30(-3.80%)
Mar 13, 2009
7.799
7.944
7.490
7.783
63,220
-0.07(-0.94%)
Mar 12, 2009
7.144
7.914
7.087
7.856
154,958
+0.65(+8.99%)
Mar 11, 2009
7.423
7.618
7.151
7.208
121,751
-0.18(-2.45%)
Mar 10, 2009
7.047
7.514
6.963
7.390
323,867
+0.57(+8.32%)
Mar 09, 2009
7.208
7.416
6.819
6.822
154,577
-0.46(-6.28%)
Mar 06, 2009
7.336
7.621
7.101
7.279
164,142
+0.00(+0.00%)
Mar 05, 2009
7.910
8.075
7.242
7.279
264,913
-0.84(-10.34%)
Mar 04, 2009
8.189
8.464
7.843
8.118
158,864
-0.14(-1.71%)
Mar 02, 2009
8.475
8.498
8.243
8.260
341,456
-0.34(-3.95%)
Feb 27, 2009
8.632
8.995
8.558
8.599
87,725
-0.23(-2.55%)
Feb 26, 2009
8.935
9.197
8.706
8.824
135,023
-0.04(-0.49%)
Feb 25, 2009
9.025
9.136
8.488
8.867
92,741
-0.20(-2.22%)
Feb 24, 2009
8.360
9.123
8.149
9.069
181,207
+0.86(+10.52%)
Feb 23, 2009
8.552
8.689
8.199
8.206
98,264
-0.29(-3.36%)
Feb 20, 2009
8.270
9.069
8.179
8.491
147,420
+0.18(+2.14%)
Feb 19, 2009
8.579
8.642
8.280
8.313
62,818
-0.17(-1.98%)
Feb 18, 2009
8.528
8.530
8.424
8.481
73,940
+0.01(+0.16%)
Feb 17, 2009
8.461
8.626
8.431
8.468
113,016
-0.17(-1.98%)
Feb 13, 2009
8.548
8.847
8.548
8.639
84,101
-0.08(-0.96%)
Feb 12, 2009
8.404
8.827
8.387
8.723
102,917
+0.11(+1.29%)
Feb 11, 2009
8.508
8.678
8.404
8.612
64,562
+0.13(+1.54%)
Feb 10, 2009
8.599
8.857
8.347
8.481
109,166
-0.37(-4.17%)
Feb 09, 2009
8.884
9.069
8.464
8.851
74,720
-0.10(-1.16%)
Feb 06, 2009
8.622
9.015
8.622
8.955
123,254
+0.30(+3.41%)
Feb 05, 2009
8.619
8.881
8.427
8.659
70,427
+0.20(+2.34%)
Feb 04, 2009
8.558
8.730
8.434
8.461
47,423
-0.12(-1.41%)
Feb 03, 2009
8.777
8.777
8.397
8.582
46,488
-0.13(-1.54%)
Feb 02, 2009
8.139
8.777
8.102
8.716
106,177
+0.44(+5.32%)
Jan 30, 2009
8.451
8.622
8.162
8.276
64,259
-0.03(-0.40%)
Jan 29, 2009
8.710
8.760
8.239
8.310
67,405
-0.48(-5.46%)
Jan 28, 2009
8.612
8.982
8.565
8.790
88,344
+0.32(+3.77%)
Jan 27, 2009
8.152
8.542
8.152
8.471
140,932
+0.37(+4.60%)
Jan 26, 2009
7.951
8.327
7.951
8.098
58,983
+0.15(+1.86%)
Jan 23, 2009
7.611
8.108
7.611
7.951
41,454
+0.12(+1.50%)
Jan 22, 2009
7.863
8.186
7.601
7.833
117,499
-0.25(-3.04%)
Jan 21, 2009
7.971
8.609
7.712
8.078
379,924
+0.21(+2.73%)
Jan 20, 2009
8.700
9.015
7.846
7.863
137,923
-1.01(-11.36%)
Jan 16, 2009
8.757
8.972
8.649
8.871
82,780
+0.03(+0.38%)
Jan 15, 2009
8.488
8.891
8.488
8.837
136,696
+0.10(+1.19%)
Jan 14, 2009
8.810
9.106
8.602
8.733
98,716
-0.32(-3.49%)
Jan 13, 2009
8.679
9.059
8.579
9.049
69,972
+0.37(+4.22%)
Jan 12, 2009
8.679
9.039
8.649
8.683
67,004
-0.04(-0.46%)
Jan 09, 2009
9.341
9.341
8.602
8.723
94,504
-0.60(-6.45%)
Jan 08, 2009
9.170
9.472
9.072
9.324
69,683
+0.15(+1.61%)
Jan 07, 2009
9.475
9.623
9.170
9.177
54,163
-0.46(-4.81%)
Jan 06, 2009
9.670
9.795
9.428
9.640
56,485
+0.09(+0.99%)
Jan 05, 2009
9.835
9.845
9.408
9.546
77,182
-0.18(-1.86%)
Jan 02, 2009
9.922
9.922
9.449
9.727
72,791
-0.17(-1.73%)
Dec 31, 2008
9.653
10.01
9.459
9.899
0
+0.26(+2.68%)
Dec 30, 2008
9.660
9.707
9.432
9.640
53,449
+0.10(+1.09%)
Dec 29, 2008
9.576
9.653
9.449
9.536
33,171
-0.05(-0.49%)
Dec 26, 2008
9.381
9.586
9.106
9.583
36,893
+0.29(+3.15%)
Dec 24, 2008
9.160
9.455
9.160
9.291
5,430
-0.05(-0.54%)
Dec 23, 2008
9.600
9.687
9.076
9.341
47,908
-0.17(-1.77%)
Dec 22, 2008
9.687
9.899
8.931
9.509
109,351
-0.15(-1.53%)
Dec 19, 2008
10.03
10.04
9.408
9.657
271,529
-0.10(-1.03%)
Dec 18, 2008
9.811
10.03
9.439
9.758
45,690
-0.08(-0.82%)
Dec 17, 2008
9.445
9.909
9.324
9.838
84,078
-0.00(-0.03%)
Dec 16, 2008
9.375
9.905
8.857
9.842
195,027
+0.69(+7.48%)
Dec 15, 2008
9.529
9.570
8.784
9.156
111,768
-0.37(-3.91%)
Dec 12, 2008
8.800
9.590
8.612
9.529
128,399
+0.78(+8.86%)
Dec 11, 2008
9.035
9.536
8.753
8.753
100,395
-0.70(-7.39%)
Dec 10, 2008
9.385
9.825
9.035
9.452
99,815
+0.19(+2.10%)
Dec 09, 2008
9.439
9.707
8.931
9.257
92,381
-0.35(-3.64%)
Dec 08, 2008
9.667
9.761
9.193
9.606
137,035
+0.03(+0.35%)
Dec 05, 2008
8.528
9.606
8.394
9.573
135,005
+0.91(+10.47%)
Dec 04, 2008
8.706
9.234
8.569
8.666
97,767
-0.26(-2.90%)
Dec 03, 2008
8.522
9.113
8.249
8.925
86,462
+0.51(+6.11%)
Dec 02, 2008
8.179
8.696
8.179
8.411
246,208
+0.46(+5.74%)
Dec 01, 2008
9.422
9.590
7.890
7.954
157,887
-1.91(-19.40%)
Nov 28, 2008
9.499
9.868
9.418
9.868
44,821
+0.25(+2.62%)
Nov 26, 2008
9.089
9.657
8.790
9.617
137,110
+0.35(+3.81%)
Nov 25, 2008
9.193
9.287
8.728
9.264
114,239
+0.28(+3.10%)
Nov 24, 2008
8.061
9.049
8.024
8.985
248,119
+0.92(+11.46%)
Nov 21, 2008
8.958
8.958
7.527
8.061
354,853
-0.54(-6.29%)
Nov 20, 2008
8.810
9.173
8.458
8.602
111,119
-0.24(-2.73%)
Nov 19, 2008
9.341
9.734
8.810
8.844
72,672
-0.64(-6.73%)
Nov 18, 2008
9.418
9.912
9.153
9.482
66,235
-0.09(-0.95%)
Nov 17, 2008
9.187
9.808
8.988
9.573
51,564
+0.29(+3.15%)
Nov 14, 2008
10.03
10.24
9.237
9.281
87,341
-0.97(-9.44%)
Nov 13, 2008
9.318
10.36
8.763
10.25
111,899
+1.01(+10.95%)
Nov 12, 2008
9.707
9.820
9.213
9.237
75,292
-0.70(-7.00%)
Nov 11, 2008
9.862
10.40
9.838
9.932
78,823
-0.09(-0.91%)
Nov 10, 2008
10.25
10.33
9.758
10.02
36,625
+0.00(+0.03%)
Nov 07, 2008
9.768
10.06
9.459
10.02
66,170
+0.35(+3.61%)
Nov 06, 2008
9.724
9.942
9.455
9.670
45,496
-0.18(-1.81%)
Nov 05, 2008
10.36
10.41
9.617
9.848
152,177
-0.74(-7.01%)
Nov 04, 2008
10.56
10.68
10.18
10.59
654,115
+0.21(+2.04%)
Nov 03, 2008
10.47
10.65
10.23
10.38
70,981
-0.04(-0.39%)
Oct 31, 2008
10.24
10.63
9.758
10.42
151,361
+0.09(+0.88%)
Oct 30, 2008
10.55
10.64
9.692
10.33
96,278
+0.12(+1.22%)
Oct 29, 2008
10.03
10.49
9.677
10.20
59,340
+0.18(+1.78%)
Oct 28, 2008
9.459
10.16
8.901
10.03
115,698
+0.89(+9.74%)
Oct 27, 2008
9.133
9.489
9.133
9.136
114,022
+0.09(+0.97%)
Oct 24, 2008
8.841
9.405
8.841
9.049
65,973
-0.11(-1.21%)
Oct 23, 2008
9.230
9.526
8.904
9.160
77,611
-0.02(-0.18%)
Oct 22, 2008
9.005
9.391
9.005
9.177
111,592
-0.08(-0.87%)
Oct 21, 2008
9.519
9.680
9.160
9.257
71,684
-0.50(-5.10%)
Oct 20, 2008
9.973
10.40
9.358
9.754
81,672
-0.07(-0.75%)
Oct 17, 2008
10.02
10.44
9.254
9.828
131,545
-0.49(-4.72%)
Oct 16, 2008
8.810
10.41
8.810
10.32
156,217
+1.55(+17.66%)
Oct 15, 2008
9.613
10.06
8.767
8.767
64,321
-0.99(-10.15%)
Oct 14, 2008
10.76
10.76
9.308
9.758
150,971
-0.32(-3.17%)
Oct 13, 2008
10.12
10.46
9.687
10.08
194,971
+0.49(+5.08%)
Oct 10, 2008
8.642
10.16
8.461
9.590
198,124
+0.93(+10.79%)
Oct 09, 2008
10.11
10.15
8.656
8.656
193,405
-1.43(-14.16%)
Oct 08, 2008
10.41
11.75
9.751
10.08
146,184
-0.48(-4.52%)
Oct 07, 2008
11.12
11.76
10.42
10.56
45,476
-0.58(-5.24%)
Oct 06, 2008
10.25
11.76
10.25
11.14
71,014
+0.54(+5.10%)
Oct 03, 2008
11.19
11.73
10.60
10.60
28,393
-0.31(-2.83%)
Oct 02, 2008
11.21
11.75
10.46
10.91
21,387
-0.36(-3.16%)
Oct 01, 2008
11.69
11.73
10.21
11.27
39,369
-0.69(-5.76%)
Sep 30, 2008
10.38
11.96
10.38
11.96
91,011
+1.40(+13.30%)
Sep 29, 2008
10.62
11.84
10.55
10.55
92,116
-0.53(-4.82%)
Sep 26, 2008
10.71
11.22
10.71
11.09
83,851
+0.19(+1.73%)
Sep 25, 2008
10.90
10.97
10.36
10.90
81,172
+0.01(+0.12%)
Sep 24, 2008
11.59
11.59
10.76
10.89
80,160
-0.44(-3.88%)
Sep 23, 2008
11.75
11.78
11.33
11.33
94,709
-0.51(-4.31%)
Sep 22, 2008
11.78
11.98
10.92
11.84
74,566
-0.26(-2.11%)
Sep 19, 2008
14.75
14.75
10.51
12.09
706,257
+0.29(+2.45%)
Sep 18, 2008
9.885
12.26
9.852
11.80
494,929
+2.20(+22.91%)
Sep 17, 2008
9.922
10.24
9.405
9.603
90,208
-0.64(-6.26%)
Sep 16, 2008
9.324
10.33
9.324
10.24
209,690
+0.56(+5.76%)
Sep 15, 2008
9.576
10.34
9.576
9.687
73,053
-0.38(-3.74%)
Sep 12, 2008
9.983
10.29
9.862
10.06
126,240
-0.13(-1.32%)
Sep 11, 2008
9.862
10.31
9.583
10.20
196,766
+0.05(+0.53%)
Sep 10, 2008
10.18
10.41
9.828
10.14
118,133
+0.20(+1.99%)
Sep 09, 2008
10.53
10.54
9.932
9.946
170,359
-0.50(-4.79%)
Sep 08, 2008
10.58
10.58
10.27
10.45
182,333
+0.13(+1.30%)
Sep 05, 2008
10.05
10.40
10.02
10.31
53,035
+0.12(+1.22%)
Sep 04, 2008
10.39
10.53
10.16
10.19
169,483
-0.31(-2.94%)
Sep 03, 2008
10.31
10.58
10.17
10.50
715,424
+0.16(+1.53%)
Sep 02, 2008
9.828
10.39
9.828
10.34
261,088
+0.79(+8.30%)
Aug 29, 2008
9.516
9.707
9.472
9.546
69,668
-0.07(-0.77%)
Aug 28, 2008
9.428
9.751
9.348
9.620
97,603
+0.28(+2.98%)
Aug 27, 2008
9.082
9.529
9.082
9.341
96,972
+0.27(+2.96%)
Aug 26, 2008
8.867
9.106
8.804
9.072
90,648
+0.18(+2.04%)
Aug 25, 2008
9.281
9.301
8.800
8.891
241,188
-0.47(-5.02%)
Aug 22, 2008
9.858
9.858
9.207
9.361
212,834
-0.35(-3.56%)
Aug 21, 2008
9.795
9.795
9.351
9.707
134,529
-0.29(-2.92%)
Aug 20, 2008
10.33
10.41
9.956
9.999
64,878
-0.31(-2.97%)
Aug 19, 2008
10.12
10.46
10.03
10.31
43,028
+0.07(+0.69%)
Aug 18, 2008
10.63
10.71
9.983
10.23
89,445
-0.43(-4.03%)
Aug 15, 2008
10.73
10.75
10.32
10.66
172,842
+0.05(+0.44%)
Aug 14, 2008
10.48
10.71
10.32
10.62
69,576
+0.05(+0.44%)
Aug 13, 2008
10.40
10.64
10.21
10.57
226,052
+0.09(+0.90%)
Aug 12, 2008
10.17
10.50
9.788
10.48
185,670
+0.22(+2.16%)
Aug 11, 2008
9.637
10.39
9.449
10.25
146,830
+0.60(+6.23%)
Aug 08, 2008
9.153
9.653
9.086
9.653
167,120
+0.57(+6.33%)
Aug 07, 2008
9.583
9.707
9.072
9.079
168,983
-0.68(-6.95%)
Aug 06, 2008
10.01
10.01
9.596
9.758
108,737
-0.33(-3.26%)
Aug 05, 2008
10.16
10.16
9.714
10.09
147,628
+0.04(+0.44%)
Aug 04, 2008
10.01
10.16
9.573
10.04
137,431
+0.01(+0.10%)
Aug 01, 2008
9.858
10.15
9.640
10.03
48,364
+0.04(+0.40%)
Jul 31, 2008
9.805
10.12
9.758
9.993
112,060
-0.03(-0.30%)
Jul 30, 2008
10.16
10.16
9.627
10.02
120,828
-0.05(-0.53%)
Jul 29, 2008
10.08
10.24
9.445
10.08
103,733
+0.77(+8.30%)
Jul 28, 2008
9.670
9.670
9.210
9.304
64,934
-0.44(-4.48%)
Jul 25, 2008
9.455
9.758
9.455
9.741
94,786
+0.46(+4.96%)
Jul 24, 2008
9.872
9.872
9.261
9.281
130,730
-0.53(-5.38%)
Jul 23, 2008
9.714
9.983
9.425
9.808
85,956
-0.21(-2.08%)
Jul 22, 2008
9.603
10.03
9.378
10.02
145,913
+0.34(+3.54%)
Jul 21, 2008
9.983
9.983
9.361
9.674
173,116
-0.31(-3.06%)
Jul 18, 2008
10.35
10.35
9.764
9.979
113,560
-0.38(-3.63%)
Jul 17, 2008
10.07
10.55
9.791
10.36
292,083
+0.45(+4.54%)
Jul 16, 2008
9.328
9.993
9.295
9.905
172,124
+0.54(+5.77%)
Jul 15, 2008
9.284
9.690
9.217
9.365
152,258
-0.04(-0.43%)
Jul 14, 2008
9.707
9.724
9.261
9.405
147,560
-0.18(-1.93%)
Jul 11, 2008
9.408
9.623
9.261
9.590
106,109
+0.06(+0.63%)
Jul 10, 2008
9.277
9.586
9.224
9.529
185,807
+0.23(+2.42%)
Jul 09, 2008
10.06
10.07
9.237
9.304
121,441
-0.77(-7.64%)
Jul 08, 2008
9.439
10.07
9.257
10.07
167,635
+0.63(+6.69%)
Jul 07, 2008
9.576
9.590
9.093
9.442
123,364
-0.06(-0.64%)
Jul 04, 2008
9.455
9.818
9.116
9.502
71,868
+0.00(+0.00%)
Jul 03, 2008
9.455
9.818
9.116
9.502
71,868
+0.05(+0.53%)
Jul 02, 2008
9.506
9.623
9.361
9.452
169,463
-0.02(-0.25%)
Jul 01, 2008
9.358
9.522
9.103
9.475
134,523
+0.08(+0.86%)
Jun 30, 2008
9.479
9.674
9.351
9.395
134,147
-0.16(-1.65%)
Jun 27, 2008
9.684
9.727
9.344
9.553
434,400
-0.17(-1.76%)
Jun 26, 2008
10.02
10.02
9.677
9.724
101,789
-0.40(-3.92%)
Jun 25, 2008
10.12
10.25
9.818
10.12
156,557
+0.01(+0.10%)
Jun 24, 2008
10.00
10.18
9.832
10.11
138,101
-0.00(-0.03%)
Jun 23, 2008
10.65
10.67
10.11
10.11
67,379
-0.45(-4.26%)
Jun 20, 2008
10.59
10.70
10.32
10.56
258,042
-0.09(-0.88%)
Jun 19, 2008
10.61
10.69
10.32
10.66
235,829
+0.04(+0.35%)
Jun 18, 2008
10.69
10.87
10.51
10.62
82,229
-0.15(-1.37%)
Jun 17, 2008
11.08
11.08
10.76
10.77
75,762
-0.30(-2.70%)
Jun 16, 2008
10.67
11.08
10.60
11.07
107,642
+0.38(+3.55%)
Jun 13, 2008
10.60
10.72
10.55
10.69
95,424
+0.17(+1.66%)
Jun 12, 2008
10.41
10.70
10.41
10.51
130,438
+0.19(+1.82%)
Jun 11, 2008
10.30
10.41
10.25
10.33
196,373
-0.02(-0.23%)
Jun 10, 2008
10.32
10.41
10.12
10.35
152,162
+0.13(+1.25%)
Jun 09, 2008
10.38
10.45
10.20
10.22
227,276
-0.09(-0.91%)
Jun 06, 2008
10.29
10.39
10.18
10.32
180,249
-0.07(-0.71%)
Jun 05, 2008
10.22
10.45
10.20
10.39
118,410
+0.17(+1.68%)
Jun 04, 2008
10.04
10.41
9.976
10.22
125,529
+0.16(+1.60%)
Jun 03, 2008
10.12
10.23
9.996
10.06
110,035
-0.01(-0.07%)
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.