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
Clear Channel Outdoor Holdings
(NY:
CCO
)
1.550
-0.020 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
3.620
3.840
3.510
3.840
612,604
+0.26(+7.26%)
Apr 29, 2009
3.570
3.750
3.500
3.580
932,760
-0.02(-0.56%)
Apr 28, 2009
3.590
3.660
3.290
3.600
610,526
+0.03(+0.84%)
Apr 27, 2009
4.280
4.450
3.570
3.570
1,650,176
-0.94(-20.84%)
Apr 24, 2009
3.950
4.610
3.950
4.510
377,664
-0.01(-0.22%)
Apr 23, 2009
4.510
4.820
4.430
4.520
320,709
-0.03(-0.66%)
Apr 22, 2009
4.500
4.840
4.100
4.550
870,107
-0.36(-7.33%)
Apr 21, 2009
4.320
5.030
4.320
4.910
433,652
+0.51(+11.59%)
Apr 20, 2009
4.520
4.820
4.330
4.400
579,048
-0.38(-7.95%)
Apr 17, 2009
4.340
4.800
4.320
4.780
471,105
+0.45(+10.39%)
Apr 16, 2009
4.040
4.340
4.020
4.330
492,336
+0.36(+9.07%)
Apr 15, 2009
3.820
3.980
3.820
3.970
258,500
+0.00(+0.00%)
Apr 14, 2009
3.900
4.400
3.790
3.970
388,185
+0.11(+2.85%)
Apr 13, 2009
3.880
3.920
3.720
3.860
357,180
-0.13(-3.26%)
Apr 09, 2009
3.940
4.010
3.750
3.990
293,947
+0.27(+7.26%)
Apr 08, 2009
3.470
3.770
3.470
3.720
248,326
+0.26(+7.51%)
Apr 07, 2009
3.560
3.570
3.380
3.460
111,748
-0.08(-2.26%)
Apr 06, 2009
3.660
3.730
3.380
3.540
310,432
-0.09(-2.48%)
Apr 03, 2009
3.680
3.770
3.490
3.630
196,169
-0.05(-1.36%)
Apr 02, 2009
3.650
3.990
3.440
3.680
368,591
+0.19(+5.44%)
Apr 01, 2009
3.640
3.640
3.340
3.490
190,989
-0.18(-4.90%)
Mar 31, 2009
3.290
3.790
3.150
3.670
389,408
+0.50(+15.77%)
Mar 30, 2009
3.450
3.890
3.150
3.170
513,322
-0.38(-10.70%)
Mar 26, 2009
3.090
3.690
2.950
3.550
399,203
+0.60(+20.34%)
Mar 25, 2009
2.470
3.630
2.470
2.950
922,546
+0.52(+21.40%)
Mar 24, 2009
2.700
2.800
2.380
2.430
504,059
-0.30(-10.99%)
Mar 23, 2009
2.680
2.730
2.680
2.730
350,754
+0.07(+2.63%)
Mar 20, 2009
2.660
2.660
2.400
2.660
281,026
+0.00(+0.00%)
Mar 19, 2009
2.760
2.760
2.580
2.660
173,469
-0.03(-1.12%)
Mar 18, 2009
2.540
2.800
2.360
2.690
239,797
+0.11(+4.26%)
Mar 17, 2009
2.500
2.630
2.230
2.580
216,136
+0.13(+5.31%)
Mar 16, 2009
2.730
2.730
2.340
2.450
191,348
-0.27(-9.93%)
Mar 13, 2009
2.710
2.760
2.500
2.720
0
-0.07(-2.51%)
Mar 12, 2009
2.810
2.830
2.440
2.790
608,372
-0.01(-0.36%)
Mar 11, 2009
2.910
3.000
2.690
2.800
169,114
-0.04(-1.41%)
Mar 10, 2009
2.640
3.040
2.590
2.840
323,657
+0.32(+12.70%)
Mar 09, 2009
2.520
2.640
2.410
2.520
392,459
+0.00(+0.00%)
Mar 06, 2009
2.650
2.680
2.495
2.520
0
+0.02(+0.80%)
Mar 05, 2009
2.580
2.690
2.420
2.500
503,915
-0.11(-4.21%)
Mar 04, 2009
2.490
2.650
2.450
2.610
235,873
-0.08(-2.97%)
Mar 02, 2009
3.000
3.000
2.140
2.690
407,541
-0.56(-17.23%)
Feb 27, 2009
3.080
3.260
2.750
3.250
0
+0.05(+1.56%)
Feb 26, 2009
3.430
3.510
3.200
3.200
428,529
-0.15(-4.48%)
Feb 25, 2009
3.550
3.650
3.240
3.350
363,821
-0.12(-3.46%)
Feb 24, 2009
3.260
3.550
3.190
3.470
262,642
+0.30(+9.46%)
Feb 23, 2009
3.230
3.580
3.170
3.170
455,031
-0.08(-2.46%)
Feb 20, 2009
3.010
3.420
2.890
3.250
779,112
+0.27(+9.06%)
Feb 19, 2009
4.210
4.210
2.980
2.980
1,373,213
-1.01(-25.31%)
Feb 18, 2009
3.950
4.365
3.870
3.990
420,560
+0.12(+3.10%)
Feb 17, 2009
3.990
4.290
3.820
3.870
295,307
-0.38(-8.94%)
Feb 13, 2009
4.320
4.410
4.080
4.250
335,670
-0.05(-1.16%)
Feb 12, 2009
4.320
4.410
3.960
4.300
768,946
-0.21(-4.66%)
Feb 11, 2009
4.630
4.780
4.050
4.510
773,600
-0.12(-2.59%)
Feb 10, 2009
5.090
5.350
4.560
4.630
368,743
-0.47(-9.22%)
Feb 09, 2009
5.280
5.360
5.050
5.100
343,315
-0.18(-3.41%)
Feb 06, 2009
4.830
5.400
4.760
5.280
402,683
+0.36(+7.32%)
Feb 05, 2009
4.690
5.010
4.690
4.920
263,044
+0.08(+1.65%)
Feb 04, 2009
5.040
5.220
4.800
4.840
255,064
-0.17(-3.39%)
Feb 03, 2009
4.880
5.130
4.710
5.010
361,484
+0.24(+5.03%)
Feb 02, 2009
5.220
5.330
4.700
4.770
354,249
-0.41(-7.92%)
Jan 30, 2009
5.580
5.670
5.130
5.180
0
-0.24(-4.43%)
Jan 29, 2009
5.550
5.700
5.370
5.420
487,082
-0.25(-4.41%)
Jan 28, 2009
5.650
5.850
5.510
5.670
533,536
+0.23(+4.23%)
Jan 27, 2009
5.380
5.520
5.290
5.440
509,868
+0.06(+1.12%)
Jan 26, 2009
5.220
5.600
5.220
5.380
426,701
+0.16(+3.07%)
Jan 23, 2009
4.700
5.400
4.700
5.220
501,426
+0.56(+12.02%)
Jan 22, 2009
4.960
5.050
4.630
4.660
300,358
-0.49(-9.51%)
Jan 21, 2009
4.820
5.170
4.550
5.150
344,916
+0.46(+9.81%)
Jan 20, 2009
5.200
5.270
4.660
4.690
279,246
-0.57(-10.84%)
Jan 16, 2009
5.220
5.260
4.750
5.260
413,121
+0.18(+3.54%)
Jan 15, 2009
4.810
5.250
4.640
5.080
384,793
+0.23(+4.74%)
Jan 14, 2009
5.000
5.060
4.530
4.850
478,496
-0.29(-5.64%)
Jan 13, 2009
5.250
5.390
5.000
5.140
325,884
-0.15(-2.84%)
Jan 12, 2009
5.870
5.870
5.120
5.290
619,054
-0.46(-8.00%)
Jan 09, 2009
6.720
6.850
5.540
5.750
586,335
-0.70(-10.85%)
Jan 08, 2009
6.860
6.860
6.090
6.450
449,548
-0.38(-5.56%)
Jan 07, 2009
7.500
7.500
6.640
6.830
380,227
-0.78(-10.25%)
Jan 06, 2009
6.720
7.740
6.720
7.610
544,293
+0.86(+12.74%)
Jan 05, 2009
6.700
7.000
6.400
6.750
393,088
+0.05(+0.75%)
Jan 02, 2009
6.090
6.820
6.030
6.700
0
+0.55(+8.94%)
Jan 01, 2009
5.700
6.310
5.700
6.150
0
+0.00(+0.00%)
Dec 31, 2008
5.700
6.310
5.700
6.150
366,065
+0.37(+6.40%)
Dec 30, 2008
4.750
6.040
4.720
5.780
619,081
+1.07(+22.72%)
Dec 29, 2008
5.000
5.100
4.710
4.710
380,760
-0.28(-5.61%)
Dec 26, 2008
5.110
5.110
4.870
4.990
135,973
+0.08(+1.63%)
Dec 24, 2008
4.910
4.970
4.580
4.910
199,540
+0.09(+1.87%)
Dec 23, 2008
5.420
5.780
4.670
4.820
424,089
-0.10(-2.03%)
Dec 22, 2008
5.220
5.310
4.460
4.920
497,206
-0.43(-8.04%)
Dec 19, 2008
5.370
5.620
5.120
5.350
449,687
+0.10(+1.90%)
Dec 18, 2008
5.730
5.750
5.060
5.250
316,853
-0.49(-8.54%)
Dec 17, 2008
5.650
5.750
5.400
5.740
637,298
+0.01(+0.17%)
Dec 16, 2008
5.340
5.750
5.280
5.730
393,709
+0.40(+7.50%)
Dec 15, 2008
5.710
5.750
5.130
5.330
317,339
-0.42(-7.30%)
Dec 12, 2008
5.520
5.750
5.375
5.750
435,051
+0.01(+0.17%)
Dec 11, 2008
6.000
6.220
5.530
5.740
440,022
-0.40(-6.51%)
Dec 10, 2008
5.980
6.350
5.890
6.140
504,208
+0.18(+3.02%)
Dec 09, 2008
6.040
6.490
5.760
5.960
503,620
-0.14(-2.30%)
Dec 08, 2008
6.180
6.500
5.780
6.100
360,112
+0.06(+0.99%)
Dec 05, 2008
6.060
6.080
5.430
6.040
357,697
-0.07(-1.15%)
Dec 04, 2008
6.290
6.620
5.880
6.110
338,415
-0.27(-4.23%)
Dec 03, 2008
5.720
6.450
5.540
6.380
590,871
+0.02(+0.31%)
Dec 02, 2008
6.280
6.710
6.060
6.360
440,164
+0.02(+0.32%)
Dec 01, 2008
7.000
7.460
5.980
6.340
676,870
-0.98(-13.39%)
Nov 28, 2008
6.990
7.500
6.900
7.320
245,981
+0.19(+2.66%)
Nov 26, 2008
5.950
7.290
5.950
7.130
606,402
+0.98(+15.93%)
Nov 25, 2008
5.250
6.160
4.550
6.150
905,827
+1.04(+20.35%)
Nov 24, 2008
5.070
5.780
4.930
5.110
881,870
-0.02(-0.39%)
Nov 21, 2008
4.640
5.130
4.340
5.130
498,776
+0.63(+14.00%)
Nov 20, 2008
4.700
4.920
3.900
4.500
706,082
-0.44(-8.91%)
Nov 19, 2008
5.450
5.450
4.840
4.940
624,034
-0.53(-9.69%)
Nov 18, 2008
5.000
5.470
4.930
5.470
546,288
+0.57(+11.63%)
Nov 17, 2008
5.110
5.140
4.880
4.900
665,232
-0.21(-4.11%)
Nov 14, 2008
5.100
5.380
4.750
5.110
469,041
-0.17(-3.22%)
Nov 13, 2008
4.630
5.280
4.500
5.280
745,043
+0.66(+14.29%)
Nov 12, 2008
4.590
5.130
4.480
4.620
787,916
+0.07(+1.54%)
Nov 11, 2008
3.600
4.950
3.595
4.550
1,419,341
+0.98(+27.45%)
Nov 10, 2008
5.900
5.950
3.350
3.570
1,532,522
-2.22(-38.34%)
Nov 07, 2008
5.430
5.790
5.120
5.790
643,236
+0.38(+7.02%)
Nov 06, 2008
6.100
6.290
5.410
5.410
507,461
-0.77(-12.46%)
Nov 05, 2008
6.180
6.380
6.170
6.180
381,007
-0.06(-0.96%)
Nov 04, 2008
6.010
6.240
6.010
6.240
722,554
+0.31(+5.23%)
Nov 03, 2008
6.250
6.370
5.930
5.930
205,648
-0.31(-4.97%)
Oct 31, 2008
5.960
6.320
5.730
6.240
562,994
+0.36(+6.12%)
Oct 30, 2008
5.390
5.940
5.270
5.880
577,118
+0.12(+2.08%)
Oct 29, 2008
5.640
6.180
5.640
5.760
485,088
+0.14(+2.49%)
Oct 28, 2008
5.360
5.660
4.970
5.620
409,016
+0.43(+8.29%)
Oct 27, 2008
5.430
5.430
4.880
5.190
560,967
-0.07(-1.33%)
Oct 24, 2008
4.600
6.290
4.600
5.260
1,148,478
+0.19(+3.75%)
Oct 23, 2008
5.370
5.410
4.670
5.070
296,451
-0.30(-5.59%)
Oct 22, 2008
5.860
5.860
5.300
5.370
332,399
-0.51(-8.67%)
Oct 21, 2008
6.220
6.240
5.850
5.880
364,858
-0.42(-6.67%)
Oct 20, 2008
6.200
6.400
5.980
6.300
239,011
+0.23(+3.79%)
Oct 17, 2008
5.960
6.330
5.850
6.070
406,899
+0.08(+1.34%)
Oct 16, 2008
5.880
6.100
5.320
5.990
674,281
+0.01(+0.17%)
Oct 15, 2008
6.740
6.830
5.980
5.980
1,036,749
-0.97(-13.96%)
Oct 14, 2008
6.750
7.090
6.550
6.950
1,743,223
+0.56(+8.76%)
Oct 13, 2008
6.200
7.520
6.000
6.390
2,449,903
+0.64(+11.13%)
Oct 10, 2008
9.010
9.520
5.400
5.750
2,139,871
-3.53(-38.04%)
Oct 09, 2008
9.750
10.08
9.000
9.280
535,880
-0.74(-7.39%)
Oct 08, 2008
9.760
10.43
9.500
10.02
837,530
-0.25(-2.43%)
Oct 07, 2008
11.83
11.83
10.27
10.27
393,817
-1.33(-11.47%)
Oct 06, 2008
11.90
13.00
11.15
11.60
306,680
-0.69(-5.61%)
Oct 03, 2008
13.16
13.16
12.20
12.29
358,507
-0.58(-4.51%)
Oct 02, 2008
13.75
13.75
12.73
12.87
230,304
-0.58(-4.31%)
Oct 01, 2008
13.54
13.69
13.24
13.45
230,043
-0.23(-1.68%)
Sep 30, 2008
13.62
13.85
13.24
13.68
705,011
-0.01(-0.07%)
Sep 29, 2008
13.88
14.09
13.42
13.69
330,608
-0.43(-3.05%)
Sep 26, 2008
13.99
14.12
13.76
14.12
0
-0.15(-1.05%)
Sep 25, 2008
14.00
14.45
13.99
14.27
297,180
+0.27(+1.93%)
Sep 24, 2008
14.17
14.54
13.91
14.00
232,135
-0.23(-1.62%)
Sep 23, 2008
14.20
14.63
14.12
14.23
202,375
-0.01(-0.07%)
Sep 22, 2008
14.95
15.08
14.21
14.24
160,800
-0.66(-4.43%)
Sep 19, 2008
15.17
15.57
14.77
14.90
0
+1.08(+7.81%)
Sep 18, 2008
14.75
14.83
13.30
13.82
781,771
+0.11(+0.80%)
Sep 17, 2008
13.69
14.17
13.55
13.71
395,938
-0.32(-2.28%)
Sep 16, 2008
14.05
14.63
13.88
14.03
459,420
-0.30(-2.09%)
Sep 15, 2008
14.90
14.99
14.17
14.33
419,739
-0.72(-4.78%)
Sep 12, 2008
14.77
15.34
14.77
15.05
220,212
+0.13(+0.87%)
Sep 11, 2008
14.82
14.92
14.39
14.92
247,043
-0.07(-0.47%)
Sep 10, 2008
15.53
15.63
14.93
14.99
334,948
-0.65(-4.16%)
Sep 09, 2008
16.45
16.45
15.63
15.64
313,005
-0.98(-5.90%)
Sep 08, 2008
16.92
17.19
16.26
16.62
204,115
+0.21(+1.28%)
Sep 05, 2008
16.74
16.88
16.29
16.41
0
-0.32(-1.91%)
Sep 04, 2008
16.68
16.84
16.54
16.73
167,662
+0.10(+0.60%)
Sep 03, 2008
16.75
16.97
16.50
16.63
210,061
-0.18(-1.07%)
Sep 02, 2008
16.95
17.36
16.67
16.81
190,049
+0.04(+0.24%)
Aug 29, 2008
16.90
17.02
16.66
16.77
217,772
-0.03(-0.18%)
Aug 28, 2008
16.77
16.90
16.56
16.80
199,456
+0.12(+0.72%)
Aug 27, 2008
16.54
16.75
16.36
16.68
212,247
+0.11(+0.66%)
Aug 26, 2008
16.80
17.03
16.29
16.57
227,497
-0.16(-0.96%)
Aug 25, 2008
16.79
17.01
16.45
16.73
366,972
-0.24(-1.41%)
Aug 22, 2008
16.97
17.48
16.79
16.97
226,799
+0.00(+0.00%)
Aug 21, 2008
16.38
16.97
16.38
16.97
186,471
+0.39(+2.35%)
Aug 20, 2008
16.72
16.78
16.37
16.58
247,266
-0.04(-0.24%)
Aug 19, 2008
17.49
17.49
16.53
16.62
279,323
-1.09(-6.15%)
Aug 18, 2008
17.50
18.15
17.36
17.71
633,157
+0.18(+1.03%)
Aug 15, 2008
17.04
17.67
16.95
17.53
0
+0.54(+3.18%)
Aug 14, 2008
16.91
17.10
16.72
16.99
245,957
+0.12(+0.71%)
Aug 13, 2008
16.68
16.98
16.22
16.87
424,363
-0.23(-1.35%)
Aug 12, 2008
17.60
17.76
16.89
17.10
553,423
-0.65(-3.66%)
Aug 11, 2008
17.00
18.08
16.70
17.75
902,712
+1.70(+10.59%)
Aug 08, 2008
15.58
16.31
15.52
16.05
487,204
+0.57(+3.68%)
Aug 07, 2008
16.05
16.32
15.27
15.48
348,780
-0.52(-3.25%)
Aug 06, 2008
16.15
16.16
14.56
16.00
792,577
-0.26(-1.60%)
Aug 05, 2008
16.06
16.40
16.00
16.26
517,662
+0.46(+2.91%)
Aug 04, 2008
16.02
16.15
15.71
15.80
216,883
-0.02(-0.13%)
Aug 01, 2008
15.71
16.07
15.49
15.82
313,860
-0.14(-0.88%)
Jul 31, 2008
16.08
16.27
15.57
15.96
863,596
-0.36(-2.21%)
Jul 30, 2008
16.11
16.39
16.00
16.32
241,917
+0.44(+2.77%)
Jul 29, 2008
15.88
15.99
15.14
15.88
273,109
+0.80(+5.31%)
Jul 28, 2008
16.05
16.12
15.08
15.08
345,422
-0.91(-5.69%)
Jul 25, 2008
15.05
16.23
15.05
15.99
401,786
+0.82(+5.41%)
Jul 24, 2008
15.65
15.87
15.05
15.17
562,643
-0.66(-4.17%)
Jul 23, 2008
15.00
15.92
15.00
15.83
303,689
+0.90(+6.03%)
Jul 22, 2008
14.12
15.01
14.09
14.93
364,425
+0.30(+2.05%)
Jul 21, 2008
14.56
14.90
14.50
14.63
307,444
-0.04(-0.27%)
Jul 18, 2008
13.91
14.71
13.72
14.67
619,007
+0.90(+6.54%)
Jul 17, 2008
13.06
13.91
13.06
13.77
480,719
+0.65(+4.95%)
Jul 16, 2008
12.42
13.13
12.22
13.12
1,394,169
+0.84(+6.84%)
Jul 15, 2008
13.02
13.12
11.88
12.28
1,371,053
-0.82(-6.26%)
Jul 14, 2008
14.42
14.64
13.03
13.10
1,050,261
-1.08(-7.62%)
Jul 11, 2008
14.13
14.65
13.98
14.18
455,367
-0.02(-0.14%)
Jul 10, 2008
14.92
15.11
14.18
14.20
567,610
-0.62(-4.18%)
Jul 09, 2008
14.86
15.10
14.72
14.82
379,941
+0.03(+0.20%)
Jul 08, 2008
15.09
15.20
14.70
14.79
652,571
-0.55(-3.59%)
Jul 07, 2008
17.13
17.15
15.34
15.34
1,119,066
-1.66(-9.76%)
Jul 04, 2008
17.56
17.66
16.59
17.00
216,026
+0.00(+0.00%)
Jul 03, 2008
17.56
17.66
16.59
17.00
216,026
-0.51(-2.91%)
Jul 02, 2008
17.61
17.91
17.19
17.51
249,213
+0.06(+0.34%)
Jul 01, 2008
17.73
17.75
17.15
17.45
196,115
-0.38(-2.13%)
Jun 30, 2008
18.03
18.15
17.61
17.83
259,036
-0.19(-1.05%)
Jun 27, 2008
18.20
18.22
17.78
18.02
275,050
-0.26(-1.42%)
Jun 26, 2008
18.50
18.66
18.20
18.28
92,926
-0.21(-1.14%)
Jun 25, 2008
18.49
18.96
18.40
18.49
163,682
-0.01(-0.05%)
Jun 24, 2008
18.35
18.90
18.35
18.50
257,950
+0.07(+0.38%)
Jun 23, 2008
18.80
19.00
18.32
18.43
170,670
-0.28(-1.50%)
Jun 20, 2008
18.47
18.84
18.06
18.71
272,289
+0.10(+0.54%)
Jun 19, 2008
18.28
18.71
18.25
18.61
122,206
+0.24(+1.31%)
Jun 18, 2008
18.82
18.83
18.23
18.37
113,907
-0.42(-2.24%)
Jun 17, 2008
19.12
19.22
18.65
18.79
99,198
-0.28(-1.47%)
Jun 16, 2008
18.92
19.10
18.75
19.07
112,548
+0.08(+0.42%)
Jun 13, 2008
18.60
19.16
18.54
18.99
182,020
+0.21(+1.12%)
Jun 12, 2008
19.23
19.27
18.52
18.78
247,855
-0.45(-2.34%)
Jun 11, 2008
19.62
19.62
18.90
19.23
314,800
-0.54(-2.73%)
Jun 10, 2008
19.87
22.48
19.52
19.77
340,875
-0.67(-3.28%)
Jun 09, 2008
20.17
20.60
20.05
20.44
386,682
+0.24(+1.19%)
Jun 06, 2008
21.01
21.15
20.19
20.20
236,901
-1.02(-4.81%)
Jun 05, 2008
20.88
21.29
20.77
21.22
263,024
+0.44(+2.12%)
Jun 04, 2008
20.70
20.91
20.56
20.78
144,223
-0.06(-0.29%)
Jun 03, 2008
20.15
21.08
20.15
20.84
420,932
+0.65(+3.22%)
Jun 02, 2008
22.49
22.49
19.87
20.19
496,094
-0.38(-1.85%)
May 30, 2008
21.24
21.33
20.25
20.57
676,754
-0.76(-3.56%)
May 29, 2008
20.84
21.49
20.58
21.33
533,079
+0.49(+2.35%)
May 28, 2008
20.70
20.96
20.60
20.84
385,015
+0.07(+0.34%)
May 27, 2008
20.68
20.99
20.58
20.77
336,812
+0.09(+0.44%)
May 26, 2008
20.64
20.75
20.42
20.68
0
+0.00(+0.00%)
May 23, 2008
20.64
20.75
20.42
20.68
183,887
+0.04(+0.19%)
May 22, 2008
20.70
20.97
20.18
20.64
312,624
-0.09(-0.43%)
May 21, 2008
24.44
20.73
18.35
20.73
680,533
+0.38(+1.87%)
May 20, 2008
20.26
20.42
20.10
20.35
306,054
-0.18(-0.88%)
May 19, 2008
20.75
20.80
20.34
20.53
224,382
-0.11(-0.53%)
May 16, 2008
20.78
20.78
20.29
20.64
377,976
+0.03(+0.15%)
May 15, 2008
20.46
20.96
20.26
20.61
516,737
+0.11(+0.54%)
May 14, 2008
19.25
20.76
19.15
20.50
812,371
+1.43(+7.50%)
May 13, 2008
18.77
19.16
18.22
19.07
933,851
+0.11(+0.58%)
May 12, 2008
17.57
19.28
17.55
18.96
622,663
+0.91(+5.04%)
May 09, 2008
18.46
18.67
17.05
18.05
764,225
-0.84(-4.45%)
May 08, 2008
19.45
19.65
18.72
18.89
180,639
-0.51(-2.63%)
May 07, 2008
19.50
20.07
19.33
19.40
312,035
-0.06(-0.31%)
May 06, 2008
19.41
19.50
19.26
19.46
94,360
+0.04(+0.21%)
May 05, 2008
19.20
19.61
19.20
19.42
175,404
+0.00(+0.00%)
May 02, 2008
20.10
20.22
19.14
19.42
338,176
-0.75(-3.72%)
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.