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 28, 2010
8.982
8.948
8.759
8.897
76,293
-0.08(-0.94%)
May 27, 2010
8.938
8.995
8.860
8.982
100,703
+0.22(+2.46%)
May 26, 2010
8.752
8.874
8.725
8.765
149,678
+0.04(+0.50%)
May 25, 2010
8.701
8.830
8.593
8.722
78,681
-0.14(-1.52%)
May 24, 2010
9.083
9.204
8.853
8.857
81,638
-0.26(-2.85%)
May 21, 2010
8.941
9.187
8.901
9.117
161,866
+0.09(+1.01%)
May 20, 2010
9.228
9.468
9.002
9.025
161,935
-0.57(-5.94%)
May 19, 2010
9.619
9.778
9.545
9.596
64,792
-0.02(-0.25%)
May 18, 2010
9.839
9.846
9.559
9.619
51,768
-0.17(-1.72%)
May 17, 2010
9.771
9.900
9.646
9.788
138,144
+0.10(+1.08%)
May 14, 2010
9.741
9.741
9.586
9.684
210,710
-0.15(-1.48%)
May 13, 2010
9.869
9.954
9.724
9.829
116,922
-0.10(-0.99%)
May 12, 2010
9.866
9.957
9.792
9.927
158,527
+0.06(+0.58%)
May 11, 2010
9.754
9.873
9.599
9.869
127,039
+0.16(+1.60%)
May 10, 2010
9.613
9.785
9.522
9.714
166,266
+0.24(+2.53%)
May 07, 2010
9.397
9.616
9.248
9.474
247,241
+0.08(+0.86%)
May 06, 2010
9.454
9.754
9.282
9.393
197,233
-0.07(-0.78%)
May 05, 2010
9.559
9.619
9.424
9.468
129,170
-0.04(-0.46%)
May 04, 2010
9.603
9.653
9.407
9.511
156,608
-0.21(-2.19%)
May 03, 2010
9.680
9.771
9.545
9.724
131,798
+0.25(+2.60%)
Apr 30, 2010
9.663
9.663
9.407
9.478
188,596
-0.21(-2.19%)
Apr 29, 2010
9.417
9.694
9.349
9.690
159,295
+0.34(+3.65%)
Apr 28, 2010
9.447
9.491
9.289
9.349
112,640
-0.04(-0.40%)
Apr 27, 2010
9.653
9.748
9.366
9.387
222,982
-0.27(-2.83%)
Apr 26, 2010
9.670
9.739
9.589
9.660
75,227
-0.04(-0.42%)
Apr 23, 2010
9.646
9.731
9.501
9.700
105,094
+0.00(+0.03%)
Apr 22, 2010
9.606
9.738
9.576
9.697
218,283
-0.00(-0.03%)
Apr 21, 2010
9.616
9.714
9.542
9.700
340,200
+0.16(+1.70%)
Apr 20, 2010
9.518
9.542
9.451
9.538
265,376
+0.02(+0.21%)
Apr 19, 2010
9.451
9.574
9.299
9.518
343,999
+0.14(+1.48%)
Apr 16, 2010
9.451
9.471
9.309
9.380
270,437
-0.07(-0.75%)
Apr 15, 2010
9.392
9.515
9.392
9.451
220,953
+0.00(+0.00%)
Apr 14, 2010
9.373
9.451
9.295
9.451
185,429
+0.08(+0.90%)
Apr 13, 2010
9.373
9.383
9.265
9.366
76,249
+0.00(+0.00%)
Apr 12, 2010
9.356
9.430
9.282
9.366
118,981
+0.00(+0.04%)
Apr 09, 2010
9.481
9.481
9.268
9.363
78,723
-0.15(-1.53%)
Apr 08, 2010
9.410
9.535
9.410
9.508
51,901
+0.04(+0.43%)
Apr 07, 2010
9.400
9.533
9.316
9.468
120,317
+0.03(+0.32%)
Apr 06, 2010
9.316
9.451
9.277
9.437
44,313
+0.06(+0.61%)
Apr 05, 2010
9.349
9.380
9.285
9.380
70,012
+0.06(+0.69%)
Apr 01, 2010
9.380
9.316
9.316
9.316
70,809
+0.01(+0.11%)
Mar 31, 2010
9.353
9.484
9.282
9.306
205,312
-0.05(-0.51%)
Mar 30, 2010
9.198
9.353
9.174
9.353
109,236
+0.16(+1.69%)
Mar 29, 2010
9.252
9.252
9.056
9.198
47,789
-0.04(-0.40%)
Mar 26, 2010
9.150
9.292
8.985
9.235
129,712
+0.14(+1.48%)
Mar 25, 2010
9.204
9.233
9.025
9.100
86,393
-0.05(-0.59%)
Mar 24, 2010
9.174
9.309
9.150
9.154
73,091
-0.15(-1.63%)
Mar 23, 2010
9.272
9.316
9.144
9.306
96,816
+0.03(+0.36%)
Mar 22, 2010
9.039
9.272
9.039
9.272
102,543
+0.15(+1.59%)
Mar 19, 2010
9.255
9.255
9.015
9.127
379,990
-0.07(-0.81%)
Mar 18, 2010
9.265
9.265
9.194
9.201
23,728
-0.04(-0.40%)
Mar 17, 2010
9.144
9.238
9.137
9.238
53,729
+0.08(+0.92%)
Mar 16, 2010
9.204
9.204
9.076
9.154
86,734
-0.04(-0.48%)
Mar 15, 2010
9.154
9.214
9.039
9.198
101,423
+0.09(+1.04%)
Mar 12, 2010
9.100
9.208
8.917
9.103
150,027
+0.01(+0.15%)
Mar 11, 2010
9.100
9.144
8.894
9.090
67,627
-0.03(-0.33%)
Mar 10, 2010
8.986
9.207
8.986
9.120
54,381
+0.13(+1.42%)
Mar 09, 2010
9.086
9.264
8.929
8.993
106,928
-0.15(-1.61%)
Mar 08, 2010
9.120
9.163
9.039
9.140
50,082
-0.01(-0.11%)
Mar 05, 2010
9.093
9.150
9.013
9.150
117,371
+0.12(+1.34%)
Mar 04, 2010
8.989
9.050
8.989
9.029
46,173
+0.03(+0.37%)
Mar 03, 2010
9.066
9.096
8.862
8.996
154,994
-0.07(-0.78%)
Mar 02, 2010
8.929
9.070
8.775
9.066
73,873
+0.13(+1.50%)
Mar 01, 2010
8.915
9.039
8.694
8.932
149,674
+0.03(+0.34%)
Feb 26, 2010
9.066
9.066
8.832
8.902
152,777
-0.15(-1.63%)
Feb 25, 2010
8.996
9.060
8.936
9.050
60,644
-0.04(-0.48%)
Feb 24, 2010
8.972
9.117
8.949
9.093
74,207
+0.12(+1.38%)
Feb 23, 2010
8.972
9.016
8.905
8.969
103,038
-0.02(-0.26%)
Feb 22, 2010
8.982
9.050
8.962
8.993
86,500
+0.04(+0.45%)
Feb 19, 2010
8.929
9.036
8.852
8.952
78,196
-0.02(-0.26%)
Feb 18, 2010
8.879
8.976
8.842
8.976
78,002
+0.10(+1.09%)
Feb 17, 2010
8.798
8.882
8.721
8.879
112,779
+0.11(+1.22%)
Feb 16, 2010
8.721
8.795
8.691
8.771
70,066
+0.10(+1.16%)
Feb 12, 2010
8.657
8.671
8.671
8.671
176,031
-0.05(-0.61%)
Feb 11, 2010
8.590
8.724
8.523
8.724
88,484
+0.09(+1.05%)
Feb 10, 2010
8.436
8.664
8.376
8.634
132,402
+0.17(+1.98%)
Feb 09, 2010
8.587
8.587
8.396
8.466
103,106
-0.01(-0.12%)
Feb 08, 2010
8.617
8.664
8.460
8.476
132,590
-0.23(-2.62%)
Feb 05, 2010
8.688
8.738
8.580
8.704
96,829
+0.06(+0.70%)
Feb 04, 2010
8.758
8.828
8.617
8.644
114,957
-0.18(-2.05%)
Feb 03, 2010
8.801
8.858
8.734
8.825
133,924
-0.00(-0.04%)
Feb 02, 2010
8.966
9.009
8.805
8.828
128,389
-0.15(-1.64%)
Feb 01, 2010
9.009
9.009
8.882
8.976
115,688
-0.02(-0.22%)
Jan 29, 2010
9.013
9.046
8.889
8.996
383,038
-0.01(-0.11%)
Jan 28, 2010
9.217
9.217
8.902
9.006
158,598
-0.19(-2.04%)
Jan 27, 2010
8.915
9.217
8.915
9.194
177,433
+0.22(+2.50%)
Jan 26, 2010
9.200
9.267
8.949
8.969
192,277
-0.24(-2.58%)
Jan 25, 2010
9.073
9.231
8.907
9.207
248,279
+0.20(+2.19%)
Jan 22, 2010
9.150
9.227
8.909
9.009
255,424
-0.14(-1.54%)
Jan 21, 2010
9.334
9.375
9.150
9.150
246,482
-0.18(-1.97%)
Jan 20, 2010
9.267
9.371
9.150
9.334
240,109
-0.03(-0.36%)
Jan 19, 2010
9.244
9.401
9.130
9.368
209,152
+0.12(+1.27%)
Jan 15, 2010
9.234
9.251
9.251
9.251
203,778
+0.05(+0.51%)
Jan 14, 2010
9.174
9.281
9.150
9.204
95,089
-0.03(-0.33%)
Jan 13, 2010
9.214
9.308
9.160
9.234
88,546
+0.03(+0.33%)
Jan 12, 2010
9.150
9.267
9.150
9.204
144,196
-0.01(-0.11%)
Jan 11, 2010
9.220
9.241
9.103
9.214
153,054
+0.03(+0.37%)
Jan 08, 2010
9.110
9.217
9.050
9.180
106,734
+0.06(+0.70%)
Jan 07, 2010
8.996
9.153
8.899
9.117
94,943
+0.14(+1.57%)
Jan 06, 2010
9.127
9.127
8.905
8.976
228,578
-0.17(-1.83%)
Jan 05, 2010
9.351
9.385
9.140
9.143
181,413
-0.20(-2.12%)
Jan 04, 2010
9.388
9.525
9.271
9.341
228,712
+0.02(+0.25%)
Dec 31, 2009
9.415
9.318
9.318
9.318
168,870
-0.08(-0.82%)
Dec 30, 2009
9.462
9.572
9.338
9.395
160,322
-0.14(-1.44%)
Dec 29, 2009
9.586
9.646
9.499
9.532
102,474
-0.06(-0.59%)
Dec 28, 2009
9.606
9.606
9.341
9.589
192,817
-0.01(-0.10%)
Dec 24, 2009
9.532
9.636
9.479
9.599
169,399
+0.10(+1.06%)
Dec 23, 2009
9.234
9.546
8.922
9.499
758,406
+0.29(+3.20%)
Dec 22, 2009
9.036
9.234
8.979
9.204
254,231
+0.16(+1.74%)
Dec 21, 2009
9.026
9.220
8.862
9.046
285,726
+0.05(+0.52%)
Dec 18, 2009
8.852
9.019
8.691
8.999
1,305,220
+0.23(+2.60%)
Dec 17, 2009
8.681
8.845
8.654
8.771
136,672
+0.06(+0.65%)
Dec 16, 2009
9.016
9.120
8.647
8.714
298,540
-0.25(-2.77%)
Dec 15, 2009
8.872
8.986
8.728
8.962
280,000
+0.09(+1.06%)
Dec 14, 2009
8.788
8.872
8.672
8.869
211,052
+0.19(+2.24%)
Dec 11, 2009
8.637
8.711
8.517
8.674
147,132
+0.06(+0.66%)
Dec 10, 2009
8.791
8.801
8.577
8.617
186,554
-0.11(-1.27%)
Dec 09, 2009
8.473
8.748
8.473
8.728
313,536
+0.24(+2.80%)
Dec 08, 2009
8.507
8.604
8.450
8.490
218,487
-0.09(-1.05%)
Dec 07, 2009
8.584
8.624
8.517
8.580
100,988
+0.02(+0.27%)
Dec 04, 2009
8.503
8.604
8.406
8.557
466,787
+0.17(+2.08%)
Dec 03, 2009
8.443
8.483
8.366
8.383
173,925
-0.03(-0.36%)
Dec 02, 2009
8.413
8.510
8.379
8.413
153,544
+0.03(+0.32%)
Dec 01, 2009
8.530
8.543
8.379
8.386
323,739
-0.10(-1.15%)
Nov 30, 2009
8.362
8.513
8.285
8.483
517,717
+0.09(+1.08%)
Nov 27, 2009
8.225
8.443
8.225
8.393
151,527
+0.00(+0.04%)
Nov 25, 2009
8.379
8.463
8.379
8.389
222,742
-0.00(-0.04%)
Nov 24, 2009
8.426
8.436
8.279
8.393
335,575
+0.02(+0.20%)
Nov 23, 2009
8.366
8.446
8.289
8.376
180,712
+0.09(+1.05%)
Nov 20, 2009
8.322
8.376
8.279
8.289
288,351
-0.04(-0.52%)
Nov 19, 2009
8.406
8.446
8.309
8.332
322,871
-0.12(-1.43%)
Nov 18, 2009
8.374
8.486
8.362
8.453
188,750
+0.07(+0.84%)
Nov 17, 2009
8.356
8.406
8.305
8.383
169,506
+0.03(+0.32%)
Nov 16, 2009
8.336
8.446
8.295
8.356
334,826
+0.07(+0.89%)
Nov 13, 2009
8.232
8.329
8.212
8.282
447,758
+0.07(+0.86%)
Nov 12, 2009
8.222
8.279
8.212
8.212
1,804,359
-0.01(-0.08%)
Nov 11, 2009
8.379
8.460
8.212
8.218
4,239,400
-0.36(-4.22%)
Nov 10, 2009
8.822
8.915
8.429
8.580
183,875
-0.30(-3.40%)
Nov 09, 2009
8.828
8.939
8.768
8.882
89,400
+0.15(+1.77%)
Nov 06, 2009
8.765
8.936
8.704
8.728
77,844
-0.16(-1.77%)
Nov 05, 2009
8.667
8.900
8.644
8.885
85,267
+0.28(+3.23%)
Nov 04, 2009
9.217
9.217
8.440
8.607
222,441
-0.64(-6.92%)
Nov 03, 2009
9.217
9.287
9.063
9.247
134,649
-0.36(-3.77%)
Nov 02, 2009
9.856
9.891
9.435
9.609
81,690
-0.20(-2.02%)
Oct 30, 2009
9.693
9.874
9.592
9.807
149,898
+0.02(+0.24%)
Oct 29, 2009
9.800
9.854
9.569
9.784
109,924
+0.04(+0.38%)
Oct 28, 2009
9.834
9.995
9.730
9.747
94,701
-0.07(-0.75%)
Oct 27, 2009
9.807
10.00
9.800
9.820
81,962
+0.05(+0.55%)
Oct 26, 2009
9.700
9.988
9.643
9.767
106,149
+0.07(+0.76%)
Oct 23, 2009
9.887
10.00
9.686
9.693
93,037
-0.26(-2.63%)
Oct 22, 2009
9.874
10.03
9.851
9.954
41,811
+0.09(+0.95%)
Oct 21, 2009
9.954
10.03
9.841
9.861
101,779
+0.00(+0.03%)
Oct 20, 2009
9.834
9.904
9.690
9.857
70,982
-0.02(-0.24%)
Oct 19, 2009
9.981
10.04
9.750
9.881
63,305
-0.03(-0.34%)
Oct 16, 2009
9.837
10.05
9.773
9.914
101,719
-0.03(-0.34%)
Oct 15, 2009
9.696
9.954
9.582
9.948
121,038
+0.22(+2.31%)
Oct 14, 2009
9.817
9.914
9.706
9.723
60,014
+0.04(+0.38%)
Oct 13, 2009
9.706
9.757
9.519
9.686
29,695
-0.04(-0.38%)
Oct 12, 2009
9.877
9.877
9.559
9.723
22,132
-0.13(-1.29%)
Oct 09, 2009
9.519
9.908
9.418
9.851
138,948
+0.36(+3.74%)
Oct 08, 2009
9.536
9.743
9.482
9.495
118,323
+0.05(+0.50%)
Oct 07, 2009
9.412
9.599
9.412
9.448
31,393
-0.03(-0.35%)
Oct 06, 2009
9.502
9.711
9.321
9.482
53,128
+0.13(+1.43%)
Oct 05, 2009
9.127
9.401
9.127
9.348
50,515
+0.26(+2.92%)
Oct 02, 2009
9.381
9.489
9.080
9.083
119,620
-0.25(-2.69%)
Oct 01, 2009
9.629
9.693
9.331
9.334
115,312
-0.32(-3.33%)
Sep 30, 2009
9.713
9.800
9.525
9.656
119,456
-0.23(-2.37%)
Sep 29, 2009
10.17
10.17
9.889
9.891
32,160
-0.29(-2.86%)
Sep 28, 2009
9.747
10.20
9.629
10.18
71,027
+0.56(+5.82%)
Sep 25, 2009
9.515
9.680
9.445
9.623
62,953
+0.10(+1.09%)
Sep 24, 2009
9.737
9.780
9.502
9.519
50,231
-0.20(-2.07%)
Sep 23, 2009
9.951
9.985
9.706
9.720
47,376
-0.24(-2.42%)
Sep 22, 2009
9.871
10.04
9.794
9.961
69,953
+0.20(+2.06%)
Sep 21, 2009
9.763
9.904
9.706
9.760
42,292
-0.14(-1.39%)
Sep 18, 2009
9.897
9.919
9.686
9.897
172,567
+0.04(+0.41%)
Sep 17, 2009
9.703
9.887
9.619
9.857
86,151
+0.16(+1.69%)
Sep 16, 2009
9.549
9.693
9.462
9.693
83,770
+0.15(+1.58%)
Sep 15, 2009
9.462
9.566
9.358
9.542
89,877
+0.03(+0.32%)
Sep 14, 2009
9.391
9.542
9.318
9.512
124,779
+0.09(+0.92%)
Sep 11, 2009
9.566
9.566
9.371
9.425
42,113
-0.15(-1.61%)
Sep 10, 2009
9.536
9.653
9.412
9.579
130,266
+0.00(+0.03%)
Sep 09, 2009
9.344
9.636
9.321
9.576
82,704
+0.15(+1.60%)
Sep 08, 2009
9.656
9.670
9.375
9.425
148,242
-0.11(-1.16%)
Sep 04, 2009
9.536
9.536
9.294
9.536
99,213
-0.00(-0.04%)
Sep 03, 2009
9.696
9.696
9.324
9.539
46,585
-0.01(-0.11%)
Sep 02, 2009
9.338
9.760
9.338
9.549
123,845
+0.21(+2.22%)
Sep 01, 2009
9.371
9.871
9.320
9.341
108,068
-0.10(-1.06%)
Aug 31, 2009
9.385
9.512
9.304
9.442
128,679
-0.21(-2.19%)
Aug 28, 2009
10.01
10.01
9.468
9.653
58,502
-0.36(-3.58%)
Aug 27, 2009
9.773
10.05
9.763
10.01
39,087
-0.02(-0.20%)
Aug 26, 2009
9.944
10.12
9.817
10.03
52,630
+0.06(+0.61%)
Aug 25, 2009
9.951
10.04
9.686
9.971
42,340
+0.02(+0.24%)
Aug 24, 2009
10.00
10.18
9.891
9.948
46,788
-0.24(-2.37%)
Aug 21, 2009
10.04
10.29
9.683
10.19
160,003
+0.37(+3.72%)
Aug 20, 2009
9.797
9.971
9.723
9.824
58,496
+0.03(+0.27%)
Aug 19, 2009
9.502
9.817
9.502
9.797
65,543
+0.18(+1.88%)
Aug 18, 2009
9.381
9.757
9.308
9.616
70,657
+0.29(+3.09%)
Aug 17, 2009
9.479
9.693
9.314
9.328
53,027
-0.25(-2.59%)
Aug 14, 2009
9.861
9.924
9.287
9.576
96,510
-0.27(-2.76%)
Aug 13, 2009
9.941
10.04
9.666
9.847
94,126
-0.05(-0.47%)
Aug 12, 2009
9.703
10.09
9.703
9.894
173,817
+0.18(+1.86%)
Aug 11, 2009
9.881
9.881
9.556
9.713
73,452
-0.18(-1.83%)
Aug 10, 2009
9.851
9.998
9.851
9.894
94,275
+0.34(+3.58%)
Aug 07, 2009
9.767
10.19
9.552
9.552
175,682
-0.02(-0.24%)
Aug 06, 2009
9.753
9.753
9.532
9.576
72,510
-0.10(-1.07%)
Aug 05, 2009
10.22
10.22
9.609
9.680
92,282
-0.38(-3.73%)
Aug 04, 2009
9.750
10.19
9.750
10.05
55,136
+0.05(+0.47%)
Aug 03, 2009
10.15
10.15
9.784
10.01
115,903
-0.04(-0.40%)
Jul 31, 2009
10.02
10.34
9.757
10.05
136,179
-0.05(-0.53%)
Jul 30, 2009
10.15
10.28
10.00
10.10
174,984
+0.05(+0.47%)
Jul 29, 2009
10.07
10.15
9.958
10.05
96,695
-0.08(-0.83%)
Jul 28, 2009
10.01
10.14
9.884
10.14
201,430
+0.11(+1.07%)
Jul 27, 2009
9.956
10.04
9.887
10.03
104,649
+0.14(+1.46%)
Jul 24, 2009
9.894
9.954
9.670
9.887
164,795
-0.13(-1.27%)
Jul 23, 2009
9.824
10.05
9.824
10.01
187,052
+0.15(+1.56%)
Jul 22, 2009
9.686
9.954
9.686
9.861
96,838
+0.05(+0.55%)
Jul 21, 2009
9.894
9.958
9.503
9.807
132,319
-0.06(-0.61%)
Jul 20, 2009
9.971
9.971
9.755
9.867
144,292
-0.06(-0.64%)
Jul 17, 2009
9.680
10.04
9.680
9.931
153,317
+0.30(+3.10%)
Jul 16, 2009
9.385
9.817
9.301
9.633
154,507
+0.24(+2.57%)
Jul 15, 2009
9.331
9.391
9.194
9.391
108,414
+0.19(+2.04%)
Jul 14, 2009
9.207
9.224
9.006
9.204
47,352
-0.01(-0.11%)
Jul 13, 2009
9.013
9.234
8.768
9.214
149,644
+0.33(+3.66%)
Jul 10, 2009
8.791
8.932
8.788
8.889
57,547
+0.08(+0.91%)
Jul 09, 2009
9.033
9.294
8.801
8.808
88,212
-0.13(-1.46%)
Jul 08, 2009
8.882
9.204
8.765
8.939
100,621
+0.13(+1.48%)
Jul 07, 2009
8.969
9.076
8.795
8.808
108,032
-0.14(-1.61%)
Jul 06, 2009
8.869
9.023
8.768
8.952
117,750
+0.07(+0.75%)
Jul 02, 2009
8.966
9.043
8.768
8.885
122,574
-0.26(-2.89%)
Jul 01, 2009
9.063
9.462
8.801
9.150
153,550
+0.19(+2.17%)
Jun 30, 2009
8.865
9.009
8.848
8.956
139,342
+0.12(+1.40%)
Jun 29, 2009
8.822
8.969
8.574
8.832
97,643
-0.03(-0.38%)
Jun 26, 2009
8.882
9.026
8.674
8.865
427,673
-0.05(-0.56%)
Jun 25, 2009
8.644
8.915
8.480
8.915
75,753
+0.39(+4.52%)
Jun 24, 2009
8.711
8.791
8.443
8.530
47,737
-0.12(-1.36%)
Jun 23, 2009
8.801
9.113
8.644
8.647
81,058
-0.11(-1.23%)
Jun 22, 2009
8.842
9.123
8.721
8.755
125,465
-0.19(-2.10%)
Jun 19, 2009
9.204
9.214
8.785
8.942
228,408
-0.10(-1.08%)
Jun 18, 2009
9.039
9.056
8.875
9.039
59,943
-0.04(-0.44%)
Jun 17, 2009
8.922
9.355
8.822
9.080
91,109
+0.19(+2.15%)
Jun 16, 2009
9.133
9.133
8.882
8.889
134,849
-0.31(-3.32%)
Jun 15, 2009
9.519
9.519
8.966
9.194
147,293
-0.39(-4.09%)
Jun 12, 2009
9.398
9.586
9.331
9.586
87,439
+0.07(+0.74%)
Jun 11, 2009
9.472
9.686
9.465
9.515
87,878
+0.04(+0.46%)
Jun 10, 2009
9.582
9.582
9.160
9.472
158,440
-0.04(-0.46%)
Jun 09, 2009
9.698
9.830
9.512
9.515
113,071
-0.13(-1.32%)
Jun 08, 2009
9.747
9.830
9.489
9.643
168,799
-0.15(-1.54%)
Jun 05, 2009
9.841
10.05
9.660
9.794
364,853
-0.24(-2.40%)
Jun 04, 2009
9.851
10.06
9.601
10.03
4,699,710
+0.17(+1.70%)
Jun 03, 2009
9.629
9.881
9.529
9.867
196,457
+0.15(+1.55%)
Jun 02, 2009
9.261
9.780
9.124
9.716
223,034
+0.38(+4.06%)
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.