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
Nokia Corp ADR
(NY:
NOK
)
3.980
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2009
9.428
9.428
9.024
9.073
39,707,824
-0.27(-2.86%)
Jun 29, 2009
9.366
9.403
9.279
9.341
23,487,062
+0.12(+1.28%)
Jun 26, 2009
9.273
9.335
9.198
9.223
21,049,876
+0.08(+0.88%)
Jun 25, 2009
9.024
9.161
8.918
9.142
26,600,444
+0.04(+0.48%)
Jun 24, 2009
9.185
9.291
9.036
9.098
30,114,172
+0.10(+1.11%)
Jun 23, 2009
9.042
9.049
8.812
8.999
29,969,020
+0.24(+2.70%)
Jun 22, 2009
9.005
9.017
8.719
8.762
25,639,772
-0.37(-4.02%)
Jun 19, 2009
9.173
9.266
8.936
9.129
36,434,748
-0.09(-1.01%)
Jun 18, 2009
9.204
9.341
9.098
9.223
23,554,994
+0.01(+0.07%)
Jun 17, 2009
9.273
9.304
9.042
9.217
22,909,750
+0.01(+0.14%)
Jun 16, 2009
9.441
9.459
9.161
9.204
25,096,106
-0.11(-1.14%)
Jun 15, 2009
9.509
9.528
9.185
9.310
26,064,348
-0.45(-4.59%)
Jun 12, 2009
9.764
9.764
9.553
9.758
25,173,188
-0.17(-1.75%)
Jun 11, 2009
9.851
10.04
9.833
9.932
21,306,290
+0.03(+0.31%)
Jun 10, 2009
10.06
10.07
9.783
9.901
27,488,884
+0.04(+0.38%)
Jun 09, 2009
9.876
9.963
9.745
9.864
33,811,280
+0.34(+3.59%)
Jun 08, 2009
9.416
9.602
9.316
9.521
19,542,402
+0.05(+0.53%)
Jun 05, 2009
9.702
9.721
9.385
9.472
26,291,246
-0.07(-0.78%)
Jun 04, 2009
9.640
9.708
9.422
9.546
24,703,004
+0.02(+0.26%)
Jun 03, 2009
9.789
9.820
9.422
9.521
52,970,108
-0.53(-5.26%)
Jun 02, 2009
10.21
10.32
10.02
10.05
52,397,904
-0.01(-0.12%)
Jun 01, 2009
9.926
10.22
9.817
10.06
28,250,224
+0.54(+5.69%)
May 29, 2009
9.721
9.727
9.409
9.521
24,758,880
-0.06(-0.58%)
May 28, 2009
9.571
9.633
9.304
9.577
24,978,694
+0.24(+2.60%)
May 27, 2009
9.447
9.534
9.198
9.335
27,811,260
+0.07(+0.81%)
May 26, 2009
8.980
9.417
8.968
9.260
28,070,760
+0.14(+1.50%)
May 22, 2009
9.428
9.428
9.109
9.123
24,468,784
-0.17(-1.87%)
May 21, 2009
9.223
9.297
9.055
9.297
29,774,528
-0.14(-1.52%)
May 20, 2009
9.677
9.739
9.397
9.441
32,826,724
-0.03(-0.33%)
May 19, 2009
9.353
9.562
9.254
9.472
26,874,586
+0.37(+4.03%)
May 18, 2009
8.899
9.117
8.899
9.105
27,205,524
+0.33(+3.76%)
May 15, 2009
8.899
9.011
8.688
8.775
28,601,084
+0.16(+1.88%)
May 14, 2009
8.432
8.712
8.426
8.613
16,814,796
+0.20(+2.37%)
May 13, 2009
8.638
8.656
8.352
8.414
39,675,908
-0.27(-3.15%)
May 12, 2009
8.893
8.905
8.532
8.688
25,489,486
-0.23(-2.58%)
May 11, 2009
8.893
8.986
8.768
8.918
15,012,371
-0.26(-2.85%)
May 08, 2009
9.198
9.285
8.849
9.179
24,185,952
+0.26(+2.86%)
May 07, 2009
9.528
9.553
8.899
8.924
21,025,716
-0.52(-5.53%)
May 06, 2009
9.577
9.577
9.220
9.447
16,746,690
+0.28(+3.06%)
May 05, 2009
9.546
9.581
9.136
9.167
36,743,340
-0.43(-4.47%)
May 04, 2009
9.179
9.596
9.161
9.596
26,602,100
+0.70(+7.83%)
May 01, 2009
8.544
8.949
8.544
8.899
17,680,480
+0.10(+1.13%)
Apr 30, 2009
8.905
9.030
8.632
8.800
30,317,682
+0.16(+1.80%)
Apr 29, 2009
8.389
8.756
8.370
8.644
25,250,746
+0.44(+5.39%)
Apr 28, 2009
8.227
8.333
8.146
8.202
31,501,534
-0.19(-2.23%)
Apr 27, 2009
8.464
8.600
8.314
8.389
31,646,902
-0.32(-3.71%)
Apr 24, 2009
8.837
8.912
8.663
8.712
45,214,456
-0.50(-5.41%)
Apr 23, 2009
9.335
9.353
9.036
9.210
26,482,820
+0.11(+1.16%)
Apr 22, 2009
9.017
9.310
8.992
9.105
26,549,534
-0.16(-1.75%)
Apr 21, 2009
8.905
9.285
8.880
9.266
27,685,694
+0.33(+3.69%)
Apr 20, 2009
9.192
9.198
8.924
8.936
30,106,626
-0.38(-4.07%)
Apr 17, 2009
9.229
9.416
9.148
9.316
31,545,434
+0.06(+0.60%)
Apr 16, 2009
9.285
9.297
8.943
9.260
73,836,816
+0.95(+11.38%)
Apr 15, 2009
8.296
8.426
8.090
8.314
43,012,116
-0.27(-3.19%)
Apr 14, 2009
8.526
8.762
8.464
8.588
23,689,390
-0.14(-1.64%)
Apr 13, 2009
8.364
8.793
8.364
8.731
22,614,928
+0.14(+1.67%)
Apr 09, 2009
8.439
8.594
8.401
8.588
30,723,504
+0.34(+4.07%)
Apr 08, 2009
7.972
8.283
7.947
8.252
32,238,532
+0.39(+4.91%)
Apr 07, 2009
7.791
7.910
7.754
7.866
25,807,090
-0.40(-4.89%)
Apr 06, 2009
8.121
8.296
8.047
8.271
29,721,346
+0.08(+0.99%)
Apr 03, 2009
8.096
8.202
7.872
8.190
22,693,960
-0.01(-0.15%)
Apr 02, 2009
7.953
8.476
7.903
8.202
47,045,664
+0.67(+8.84%)
Apr 01, 2009
7.144
7.586
7.132
7.536
31,160,852
+0.27(+3.77%)
Mar 31, 2009
7.150
7.406
7.141
7.262
30,193,648
+0.26(+3.73%)
Mar 30, 2009
6.995
7.026
6.852
7.001
23,195,162
-0.53(-7.02%)
Mar 26, 2009
7.368
7.642
7.343
7.530
28,684,276
-0.05(-0.66%)
Mar 25, 2009
7.430
7.692
7.387
7.580
33,413,424
+0.20(+2.70%)
Mar 24, 2009
7.337
7.530
7.300
7.381
27,349,990
+0.01(+0.17%)
Mar 23, 2009
7.157
7.368
7.132
7.368
24,654,992
+0.45(+6.57%)
Mar 20, 2009
7.070
7.188
6.877
6.914
39,858,360
-0.55(-7.42%)
Mar 19, 2009
7.555
7.586
7.418
7.468
30,511,258
+0.10(+1.35%)
Mar 18, 2009
7.045
7.368
7.014
7.368
40,343,436
+0.22(+3.14%)
Mar 17, 2009
6.933
7.150
6.864
7.144
25,426,300
+0.08(+1.15%)
Mar 16, 2009
7.094
7.306
7.014
7.063
47,176,296
+0.27(+4.03%)
Mar 13, 2009
6.746
6.814
6.603
6.789
0
-0.08(-1.18%)
Mar 12, 2009
6.646
6.883
6.571
6.870
51,587,844
+0.51(+8.02%)
Mar 11, 2009
6.565
6.609
6.198
6.360
51,662,260
+0.32(+5.25%)
Mar 10, 2009
5.794
6.099
5.756
6.043
41,984,128
+0.59(+10.84%)
Mar 09, 2009
5.283
5.595
5.271
5.452
30,113,708
+0.01(+0.23%)
Mar 06, 2009
5.607
5.707
5.302
5.439
0
-0.19(-3.43%)
Mar 05, 2009
5.725
5.881
5.607
5.632
35,465,800
-0.24(-4.13%)
Mar 04, 2009
5.906
5.987
5.769
5.875
44,863,808
+0.44(+8.01%)
Mar 02, 2009
5.669
5.725
5.408
5.439
46,216,588
-0.39(-6.63%)
Feb 27, 2009
5.812
6.005
5.738
5.825
0
-0.10(-1.68%)
Feb 26, 2009
6.117
6.155
5.893
5.924
37,712,992
-0.24(-3.84%)
Feb 25, 2009
6.198
6.279
6.005
6.161
32,358,082
-0.16(-2.46%)
Feb 24, 2009
6.173
6.329
6.080
6.317
48,369,024
+0.08(+1.30%)
Feb 23, 2009
6.509
6.509
6.211
6.236
29,702,806
-0.21(-3.19%)
Feb 20, 2009
6.391
6.541
6.279
6.441
42,963,668
-0.18(-2.73%)
Feb 19, 2009
6.870
6.889
6.584
6.621
38,482,684
-0.24(-3.54%)
Feb 18, 2009
7.082
7.088
6.789
6.864
45,747,592
-0.06(-0.90%)
Feb 17, 2009
7.063
7.094
6.883
6.926
48,930,732
-0.58(-7.71%)
Feb 13, 2009
7.679
7.785
7.462
7.505
42,818,796
-0.24(-3.05%)
Feb 12, 2009
7.561
7.748
7.486
7.742
33,492,230
+0.02(+0.24%)
Feb 11, 2009
7.847
7.885
7.574
7.723
38,798,716
-0.08(-1.04%)
Feb 10, 2009
7.997
8.084
7.767
7.804
46,993,316
-0.42(-5.14%)
Feb 09, 2009
8.339
8.376
8.190
8.227
26,334,590
-0.07(-0.83%)
Feb 06, 2009
8.109
8.426
8.109
8.296
61,107,020
+0.17(+2.15%)
Feb 05, 2009
7.835
8.260
7.773
8.121
78,951,064
+0.21(+2.59%)
Feb 04, 2009
7.767
8.065
7.729
7.916
48,211,920
+0.12(+1.52%)
Feb 03, 2009
7.530
7.847
7.443
7.798
50,058,956
+0.31(+4.16%)
Feb 02, 2009
7.549
7.667
7.418
7.486
38,367,700
-0.15(-1.96%)
Jan 30, 2009
7.717
7.785
7.580
7.636
0
+0.02(+0.33%)
Jan 29, 2009
7.829
7.866
7.549
7.611
30,326,096
-0.47(-5.78%)
Jan 28, 2009
8.183
8.239
7.947
8.078
40,665,832
+0.26(+3.34%)
Jan 27, 2009
7.810
7.930
7.711
7.816
30,660,002
+0.41(+5.55%)
Jan 26, 2009
7.648
7.704
7.300
7.406
39,919,932
-0.19(-2.46%)
Jan 23, 2009
7.343
7.723
7.312
7.592
43,015,652
-0.06(-0.81%)
Jan 22, 2009
7.474
7.748
7.393
7.655
93,258,760
-0.88(-10.28%)
Jan 21, 2009
8.208
8.569
8.078
8.532
35,582,496
+0.48(+5.95%)
Jan 20, 2009
8.507
8.520
8.053
8.053
36,475,980
-0.67(-7.64%)
Jan 16, 2009
8.880
8.924
8.607
8.719
42,608,440
-0.02(-0.28%)
Jan 15, 2009
8.520
8.818
8.246
8.744
37,040,500
+0.35(+4.15%)
Jan 14, 2009
8.513
8.619
8.339
8.395
48,056,848
-0.51(-5.73%)
Jan 13, 2009
8.974
9.123
8.737
8.905
31,004,074
-0.27(-2.98%)
Jan 12, 2009
9.490
9.503
9.105
9.179
26,285,962
-0.29(-3.02%)
Jan 09, 2009
9.602
9.696
9.385
9.465
27,538,560
-0.10(-1.04%)
Jan 08, 2009
9.534
9.590
9.273
9.565
27,045,336
-0.18(-1.85%)
Jan 07, 2009
9.845
9.982
9.627
9.745
31,944,886
-0.34(-3.39%)
Jan 06, 2009
9.976
10.19
9.870
10.09
17,192,150
+0.18(+1.82%)
Jan 05, 2009
9.907
10.06
9.752
9.907
19,545,104
-0.04(-0.38%)
Jan 02, 2009
9.689
9.982
9.609
9.945
0
+0.24(+2.44%)
Jan 01, 2009
9.615
9.920
9.615
9.708
0
+0.00(+0.00%)
Dec 31, 2008
9.615
9.920
9.615
9.708
17,253,908
-0.11(-1.08%)
Dec 30, 2008
9.534
9.833
9.459
9.814
15,069,168
+0.49(+5.20%)
Dec 29, 2008
9.509
9.534
9.235
9.329
13,126,814
-0.29(-3.04%)
Dec 26, 2008
9.366
9.633
9.322
9.621
7,363,662
+0.26(+2.79%)
Dec 24, 2008
9.341
9.447
9.254
9.360
4,557,375
-0.09(-0.92%)
Dec 23, 2008
9.602
9.789
9.397
9.447
20,459,826
-0.08(-0.85%)
Dec 22, 2008
9.665
9.702
9.409
9.528
19,129,088
-0.24(-2.42%)
Dec 19, 2008
10.06
10.08
9.609
9.764
21,735,392
-0.10(-1.01%)
Dec 18, 2008
10.32
10.32
9.752
9.864
27,519,634
-0.41(-4.00%)
Dec 17, 2008
10.04
10.41
9.970
10.27
27,556,210
+0.12(+1.23%)
Dec 16, 2008
9.764
10.17
9.658
10.15
36,668,568
+0.62(+6.53%)
Dec 15, 2008
9.646
9.677
9.353
9.528
22,825,412
-0.04(-0.39%)
Dec 12, 2008
9.316
9.626
9.241
9.565
0
+0.09(+0.99%)
Dec 11, 2008
9.509
9.745
9.341
9.472
27,986,482
+0.00(+0.00%)
Dec 10, 2008
9.366
9.621
9.254
9.472
30,318,594
+0.36(+3.96%)
Dec 09, 2008
9.129
9.310
8.993
9.111
33,409,780
+0.19(+2.09%)
Dec 08, 2008
8.700
8.999
8.650
8.924
37,128,028
+0.59(+7.09%)
Dec 05, 2008
8.376
8.415
8.008
8.333
0
-0.27(-3.18%)
Dec 04, 2008
8.544
8.849
8.414
8.607
30,629,200
+0.33(+3.98%)
Dec 03, 2008
8.065
8.389
8.028
8.277
42,374,656
-0.21(-2.49%)
Dec 02, 2008
8.352
8.644
8.246
8.488
33,579,636
+0.35(+4.28%)
Dec 01, 2008
8.414
8.451
8.121
8.140
21,611,906
-0.68(-7.69%)
Nov 28, 2008
8.756
8.899
8.663
8.818
11,892,238
-0.28(-3.08%)
Nov 26, 2008
8.775
9.123
8.737
9.098
24,660,572
+0.27(+3.03%)
Nov 25, 2008
8.918
8.943
8.588
8.831
44,140,640
+0.29(+3.43%)
Nov 24, 2008
8.140
8.712
8.071
8.538
30,502,034
+0.49(+6.11%)
Nov 21, 2008
8.159
8.191
7.518
8.047
36,530,876
+0.36(+4.70%)
Nov 20, 2008
8.115
8.383
7.555
7.686
34,052,912
-0.39(-4.85%)
Nov 19, 2008
8.526
8.744
8.009
8.078
55,468,584
-0.21(-2.55%)
Nov 18, 2008
8.084
8.401
7.953
8.289
31,261,856
+0.41(+5.21%)
Nov 17, 2008
8.003
8.183
7.804
7.879
34,883,688
+0.04(+0.56%)
Nov 14, 2008
7.735
8.183
7.605
7.835
0
-0.97(-11.02%)
Nov 13, 2008
8.047
8.818
7.767
8.806
45,141,684
+0.89(+11.24%)
Nov 12, 2008
8.296
8.364
7.810
7.916
40,194,660
-0.70(-8.16%)
Nov 11, 2008
9.005
9.049
8.383
8.619
34,383,712
-0.62(-6.73%)
Nov 10, 2008
9.895
9.895
9.117
9.241
30,083,410
-0.28(-2.94%)
Nov 07, 2008
9.254
9.615
9.173
9.521
29,565,770
+0.37(+4.01%)
Nov 06, 2008
9.826
9.951
9.030
9.154
29,750,704
-0.88(-8.75%)
Nov 05, 2008
10.27
10.49
9.988
10.03
27,807,320
-0.39(-3.70%)
Nov 04, 2008
10.39
10.61
10.18
10.42
27,886,346
+0.57(+5.82%)
Nov 03, 2008
9.770
9.988
9.727
9.845
26,157,656
+0.40(+4.22%)
Oct 31, 2008
9.839
9.864
9.341
9.447
56,192,492
-0.88(-8.55%)
Oct 30, 2008
10.44
10.49
9.957
10.33
34,249,068
+0.57(+5.80%)
Oct 29, 2008
9.914
10.25
9.677
9.764
35,102,272
-0.20(-2.00%)
Oct 28, 2008
9.229
9.994
8.787
9.963
57,236,568
+0.79(+8.62%)
Oct 27, 2008
9.092
9.708
9.080
9.173
33,263,654
-0.44(-4.53%)
Oct 24, 2008
8.856
10.07
8.831
9.609
31,559,308
-0.31(-3.14%)
Oct 23, 2008
9.565
10.12
9.372
9.920
30,581,154
+0.39(+4.05%)
Oct 22, 2008
10.09
10.14
9.241
9.534
26,793,172
-1.01(-9.62%)
Oct 21, 2008
10.64
10.89
10.51
10.55
41,109,060
-0.62(-5.57%)
Oct 20, 2008
11.15
11.26
10.84
11.17
38,748,116
+0.70(+6.65%)
Oct 17, 2008
10.11
10.85
9.994
10.47
0
+0.16(+1.57%)
Oct 16, 2008
9.820
10.44
9.148
10.31
67,022,228
+0.91(+9.66%)
Oct 15, 2008
10.33
10.44
9.335
9.403
62,335,716
-1.39(-12.86%)
Oct 14, 2008
11.21
11.26
10.55
10.79
52,379,728
+0.14(+1.28%)
Oct 13, 2008
10.17
10.90
9.957
10.65
42,250,200
+0.87(+8.84%)
Oct 10, 2008
9.428
10.47
9.210
9.789
0
-0.29(-2.90%)
Oct 09, 2008
10.78
10.82
9.876
10.08
34,674,520
-0.26(-2.47%)
Oct 08, 2008
10.31
10.90
10.17
10.34
55,113,732
-0.05(-0.48%)
Oct 07, 2008
10.87
10.97
10.39
10.39
45,861,700
-0.01(-0.06%)
Oct 06, 2008
10.55
10.57
9.795
10.39
54,278,956
-0.65(-5.92%)
Oct 03, 2008
11.12
11.49
11.05
11.05
0
+0.16(+1.43%)
Oct 02, 2008
11.10
11.13
10.73
10.89
29,869,834
-0.62(-5.41%)
Oct 01, 2008
11.46
11.74
11.24
11.51
22,116,522
-0.09(-0.80%)
Sep 30, 2008
11.26
11.62
11.20
11.61
24,801,428
+0.65(+5.97%)
Sep 29, 2008
11.77
11.81
10.72
10.95
33,721,740
-1.29(-10.57%)
Sep 26, 2008
12.17
12.45
12.00
12.25
0
-0.35(-2.77%)
Sep 25, 2008
12.70
12.86
12.48
12.60
23,329,868
+0.20(+1.61%)
Sep 24, 2008
12.76
12.78
12.35
12.40
17,153,092
+0.06(+0.45%)
Sep 23, 2008
12.52
12.65
12.25
12.34
21,783,558
-0.09(-0.70%)
Sep 22, 2008
12.99
13.03
12.38
12.43
23,976,814
-0.87(-6.55%)
Sep 19, 2008
13.21
13.39
12.81
13.30
0
+0.81(+6.48%)
Sep 18, 2008
12.36
12.60
11.75
12.49
34,063,356
+0.39(+3.19%)
Sep 17, 2008
12.18
12.38
11.63
12.10
34,732,092
-0.58(-4.56%)
Sep 16, 2008
12.20
12.79
12.17
12.68
29,982,326
+0.19(+1.49%)
Sep 15, 2008
12.51
12.76
12.43
12.50
37,101,692
-0.35(-2.76%)
Sep 12, 2008
12.82
12.98
12.71
12.85
0
+0.02(+0.19%)
Sep 11, 2008
12.38
12.86
12.26
12.83
38,573,088
+0.35(+2.79%)
Sep 10, 2008
12.52
12.63
12.38
12.48
36,803,168
+0.21(+1.67%)
Sep 09, 2008
12.09
12.51
12.07
12.27
79,352,984
-0.11(-0.85%)
Sep 08, 2008
12.54
12.67
11.72
12.38
59,919,872
-0.45(-3.54%)
Sep 05, 2008
12.48
12.85
11.98
12.83
0
-1.05(-7.57%)
Sep 04, 2008
14.27
14.34
13.84
13.88
33,960,924
-0.76(-5.18%)
Sep 03, 2008
14.71
14.72
14.44
14.64
46,205,372
-0.57(-3.76%)
Sep 02, 2008
15.34
15.57
15.10
15.22
27,581,222
-0.45(-2.86%)
Aug 29, 2008
15.54
15.78
15.53
15.66
0
-0.42(-2.59%)
Aug 28, 2008
15.98
16.11
15.93
16.08
13,025,567
-0.07(-0.42%)
Aug 27, 2008
16.11
16.23
15.99
16.15
14,207,588
-0.06(-0.35%)
Aug 26, 2008
16.19
16.35
16.10
16.21
17,109,542
+0.20(+1.24%)
Aug 25, 2008
16.07
16.19
15.79
16.01
16,950,376
-0.37(-2.24%)
Aug 22, 2008
15.89
16.43
15.89
16.37
0
+0.44(+2.77%)
Aug 21, 2008
15.66
15.99
15.65
15.93
25,518,150
+0.24(+1.55%)
Aug 20, 2008
15.59
15.72
15.50
15.69
19,006,328
+0.07(+0.48%)
Aug 19, 2008
15.52
15.63
15.35
15.61
21,723,024
-0.12(-0.79%)
Aug 18, 2008
15.81
15.89
15.55
15.74
18,923,120
-0.11(-0.71%)
Aug 15, 2008
16.04
16.10
15.75
15.85
0
-0.30(-1.85%)
Aug 14, 2008
15.76
16.35
15.74
16.15
22,042,896
+0.05(+0.31%)
Aug 13, 2008
16.15
16.19
15.75
16.10
23,219,156
-0.44(-2.63%)
Aug 12, 2008
16.67
16.69
16.44
16.54
15,980,575
-0.30(-1.77%)
Aug 11, 2008
16.73
17.03
16.71
16.83
15,992,720
-0.01(-0.07%)
Aug 08, 2008
16.31
16.91
16.31
16.85
15,829,567
+0.00(+0.00%)
Aug 07, 2008
17.05
17.05
16.76
16.85
15,891,416
-0.54(-3.11%)
Aug 06, 2008
17.36
17.42
17.20
17.39
13,941,812
+0.09(+0.54%)
Aug 05, 2008
17.26
17.34
17.16
17.29
18,664,216
+0.26(+1.53%)
Aug 04, 2008
17.16
17.33
16.93
17.03
16,443,075
+0.16(+0.92%)
Aug 01, 2008
16.97
17.00
16.66
16.88
14,679,851
-0.12(-0.73%)
Jul 31, 2008
16.94
17.21
16.91
17.00
22,309,054
-0.25(-1.44%)
Jul 30, 2008
17.27
17.38
16.95
17.25
16,568,752
-0.09(-0.54%)
Jul 29, 2008
17.34
17.36
17.10
17.34
13,399,077
+0.16(+0.94%)
Jul 28, 2008
17.50
17.57
17.14
17.18
16,904,660
-0.32(-1.85%)
Jul 25, 2008
17.46
17.64
17.31
17.51
24,995,926
+0.52(+3.08%)
Jul 24, 2008
17.18
17.41
16.92
16.98
37,429,260
+0.37(+2.21%)
Jul 23, 2008
16.50
16.70
16.44
16.62
19,720,450
-0.04(-0.26%)
Jul 22, 2008
16.40
16.66
16.34
16.66
36,113,000
-0.34(-2.01%)
Jul 21, 2008
17.18
17.21
16.90
17.00
15,769,617
-0.12(-0.69%)
Jul 18, 2008
17.05
17.32
16.91
17.12
36,544,140
+0.12(+0.73%)
Jul 17, 2008
16.80
17.11
16.68
17.00
65,784,068
+1.36(+8.67%)
Jul 16, 2008
15.49
15.97
15.32
15.64
45,308,100
+0.17(+1.09%)
Jul 15, 2008
15.40
15.75
15.11
15.47
37,135,664
-0.07(-0.44%)
Jul 14, 2008
16.10
16.12
15.43
15.54
34,226,672
-0.65(-4.00%)
Jul 11, 2008
15.97
16.39
15.71
16.19
35,000,884
+0.17(+1.09%)
Jul 10, 2008
15.66
16.07
15.66
16.01
34,427,464
+0.52(+3.37%)
Jul 09, 2008
15.81
15.88
15.46
15.49
26,981,930
-0.15(-0.96%)
Jul 08, 2008
15.20
15.67
15.11
15.64
34,866,936
+0.35(+2.28%)
Jul 07, 2008
15.68
15.74
15.10
15.29
26,157,756
+0.04(+0.29%)
Jul 04, 2008
15.31
15.46
14.94
15.25
20,092,494
+0.00(+0.00%)
Jul 03, 2008
15.31
15.46
14.94
15.25
20,092,494
+0.52(+3.51%)
Jul 02, 2008
15.03
15.10
14.68
14.73
29,220,186
-0.34(-2.23%)
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.