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
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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 29, 2011
17.16
17.52
17.09
17.38
378,949
+0.83(+5.02%)
Apr 28, 2011
16.45
16.62
16.32
16.55
117,914
+0.01(+0.06%)
Apr 27, 2011
16.71
16.85
16.37
16.54
176,115
-0.18(-1.08%)
Apr 26, 2011
16.42
16.92
16.28
16.72
129,072
+0.38(+2.33%)
Apr 25, 2011
16.58
16.60
16.20
16.34
156,518
-0.23(-1.39%)
Apr 21, 2011
16.79
16.79
16.39
16.57
252,987
-0.06(-0.36%)
Apr 20, 2011
16.89
16.91
16.47
16.63
160,400
+0.03(+0.18%)
Apr 19, 2011
16.72
16.76
16.50
16.60
492,482
-0.05(-0.30%)
Apr 18, 2011
16.94
16.99
16.53
16.65
571,719
-0.28(-1.65%)
Apr 15, 2011
16.00
17.38
15.63
16.93
2,374,245
+1.84(+12.19%)
Apr 14, 2011
15.62
15.62
14.06
15.09
3,412,507
-0.79(-4.97%)
Apr 13, 2011
16.11
16.40
15.85
15.88
655,951
-0.15(-0.94%)
Apr 12, 2011
15.94
16.30
15.67
16.03
937,691
-0.04(-0.25%)
Apr 11, 2011
15.22
16.23
15.22
16.07
738,383
+0.92(+6.07%)
Apr 08, 2011
15.45
15.45
15.00
15.15
299,058
-0.17(-1.11%)
Apr 07, 2011
15.54
15.68
15.17
15.32
387,719
-0.16(-1.03%)
Apr 06, 2011
15.06
15.64
15.06
15.48
310,048
+0.46(+3.06%)
Apr 05, 2011
14.82
15.08
14.59
15.02
127,419
+0.14(+0.94%)
Apr 04, 2011
14.78
15.13
14.53
14.88
480,315
+0.23(+1.57%)
Apr 01, 2011
14.19
14.70
14.04
14.65
227,223
+0.12(+0.83%)
Mar 31, 2011
14.86
15.05
14.51
14.53
178,618
-0.38(-2.55%)
Mar 30, 2011
14.66
14.97
14.60
14.91
172,332
+0.33(+2.26%)
Mar 29, 2011
14.44
14.95
14.40
14.58
153,017
+0.07(+0.48%)
Mar 28, 2011
14.50
14.75
14.30
14.51
410,378
+0.03(+0.21%)
Mar 25, 2011
14.56
14.58
14.37
14.48
121,075
+0.02(+0.14%)
Mar 24, 2011
14.40
14.53
14.22
14.46
108,457
+0.06(+0.42%)
Mar 23, 2011
14.50
14.60
14.26
14.40
171,874
-0.09(-0.62%)
Mar 22, 2011
14.33
14.55
14.27
14.49
121,114
+0.21(+1.51%)
Mar 21, 2011
14.20
14.30
13.98
14.28
92,626
+0.34(+2.41%)
Mar 18, 2011
13.84
13.95
13.67
13.94
128,695
+0.19(+1.38%)
Mar 17, 2011
13.87
13.94
13.68
13.75
214,200
+0.16(+1.18%)
Mar 16, 2011
13.69
13.83
13.54
13.59
374,309
-0.15(-1.09%)
Mar 15, 2011
13.63
13.83
13.54
13.74
157,522
-0.36(-2.55%)
Mar 14, 2011
13.84
14.16
13.84
14.10
137,610
+0.07(+0.50%)
Mar 11, 2011
13.95
14.10
13.92
14.03
200,950
+0.03(+0.21%)
Mar 10, 2011
13.93
14.08
13.49
14.00
254,623
-0.14(-0.99%)
Mar 09, 2011
13.60
14.18
13.60
14.14
223,236
+0.30(+2.17%)
Mar 08, 2011
13.20
13.85
12.80
13.84
183,455
+0.62(+4.69%)
Mar 07, 2011
13.50
13.50
13.12
13.22
103,155
-0.23(-1.71%)
Mar 04, 2011
13.64
13.64
13.27
13.45
152,754
-0.15(-1.10%)
Mar 03, 2011
13.28
13.61
13.24
13.60
133,511
+0.45(+3.42%)
Mar 02, 2011
12.68
13.19
12.66
13.15
109,013
+0.44(+3.46%)
Mar 01, 2011
12.48
12.71
12.38
12.71
239,672
+0.24(+1.92%)
Feb 28, 2011
13.01
13.09
12.40
12.47
103,597
-0.49(-3.78%)
Feb 25, 2011
12.91
13.10
12.65
12.96
133,360
+0.13(+1.01%)
Feb 24, 2011
12.30
12.85
12.30
12.83
230,780
+0.52(+4.22%)
Feb 23, 2011
12.84
12.92
12.21
12.31
291,198
-0.50(-3.90%)
Feb 22, 2011
13.08
13.10
12.77
12.81
134,201
-0.44(-3.32%)
Feb 18, 2011
13.31
13.32
13.14
13.25
112,086
-0.01(-0.08%)
Feb 17, 2011
13.27
13.36
13.10
13.26
147,534
-0.01(-0.08%)
Feb 16, 2011
13.39
13.55
13.24
13.27
119,886
-0.07(-0.52%)
Feb 15, 2011
13.44
13.50
13.30
13.34
138,782
-0.16(-1.19%)
Feb 14, 2011
13.43
13.58
13.40
13.50
110,902
-0.01(-0.07%)
Feb 11, 2011
13.46
13.65
13.25
13.51
204,400
+0.05(+0.37%)
Feb 10, 2011
13.47
13.65
13.40
13.46
158,505
-0.12(-0.88%)
Feb 09, 2011
13.52
13.77
13.28
13.58
216,841
+0.02(+0.15%)
Feb 08, 2011
13.29
13.56
12.97
13.56
309,166
+0.19(+1.42%)
Feb 07, 2011
12.82
13.99
12.82
13.37
516,527
+0.23(+1.75%)
Feb 04, 2011
12.58
13.50
12.31
13.14
793,994
+0.83(+6.74%)
Feb 03, 2011
10.85
12.59
10.85
12.31
1,341,441
+2.19(+21.64%)
Feb 02, 2011
9.920
10.16
9.890
10.12
179,563
+0.16(+1.61%)
Feb 01, 2011
9.830
9.960
9.750
9.960
337,688
+0.16(+1.63%)
Jan 31, 2011
9.880
9.880
9.700
9.800
142,772
-0.01(-0.10%)
Jan 28, 2011
10.00
10.01
9.790
9.810
136,010
-0.20(-2.00%)
Jan 27, 2011
9.990
10.10
9.950
10.01
60,713
+0.01(+0.10%)
Jan 26, 2011
9.980
10.08
9.880
10.00
163,431
+0.05(+0.50%)
Jan 25, 2011
9.800
9.970
9.780
9.950
185,852
+0.09(+0.91%)
Jan 24, 2011
9.780
9.920
9.660
9.860
64,232
+0.10(+1.02%)
Jan 21, 2011
9.520
9.780
9.416
9.760
296,329
+0.27(+2.85%)
Jan 20, 2011
9.660
9.660
9.440
9.490
121,061
-0.21(-2.16%)
Jan 19, 2011
9.920
10.02
9.700
9.700
348,124
-0.28(-2.81%)
Jan 18, 2011
10.19
10.20
9.940
9.980
194,177
-0.25(-2.44%)
Jan 14, 2011
10.30
10.45
10.16
10.23
511,703
-0.06(-0.58%)
Jan 13, 2011
10.25
10.30
10.08
10.29
65,580
+0.05(+0.49%)
Jan 12, 2011
10.14
10.31
10.06
10.24
95,821
+0.15(+1.49%)
Jan 11, 2011
10.05
10.10
9.990
10.09
61,072
+0.07(+0.70%)
Jan 10, 2011
9.810
10.05
9.810
10.02
106,066
+0.13(+1.31%)
Jan 07, 2011
10.10
10.23
9.850
9.890
84,912
-0.16(-1.59%)
Jan 06, 2011
10.01
10.05
9.895
10.05
98,885
+0.02(+0.20%)
Jan 05, 2011
9.800
10.06
9.710
10.03
217,765
+0.23(+2.35%)
Jan 04, 2011
9.850
9.870
9.740
9.800
134,322
+0.00(+0.00%)
Jan 03, 2011
9.720
9.870
9.590
9.800
189,620
+0.19(+1.98%)
Dec 31, 2010
9.700
9.800
9.590
9.610
141,002
-0.10(-1.03%)
Dec 30, 2010
9.850
9.875
9.700
9.710
98,214
-0.14(-1.42%)
Dec 29, 2010
9.780
9.860
9.760
9.850
73,976
+0.08(+0.82%)
Dec 28, 2010
9.800
9.800
9.710
9.770
119,325
+0.02(+0.21%)
Dec 27, 2010
9.520
9.770
9.500
9.750
93,133
+0.20(+2.04%)
Dec 23, 2010
9.430
9.600
9.310
9.555
246,048
+0.07(+0.79%)
Dec 22, 2010
9.450
9.500
9.306
9.480
219,299
+0.06(+0.64%)
Dec 21, 2010
9.290
9.540
9.200
9.420
451,668
+0.19(+2.06%)
Dec 20, 2010
9.180
9.350
9.180
9.230
109,304
+0.04(+0.44%)
Dec 17, 2010
9.150
9.290
9.050
9.190
667,103
-0.03(-0.33%)
Dec 16, 2010
9.190
9.280
9.120
9.220
267,344
+0.00(+0.00%)
Dec 15, 2010
9.130
9.310
8.970
9.220
1,321,081
+0.11(+1.15%)
Dec 14, 2010
9.190
9.200
9.020
9.115
628,724
-0.04(-0.49%)
Dec 13, 2010
9.460
9.500
8.970
9.160
383,028
-0.30(-3.17%)
Dec 10, 2010
9.420
9.500
9.250
9.460
446,793
+0.03(+0.32%)
Dec 09, 2010
9.410
9.500
9.320
9.430
503,497
+0.18(+1.95%)
Dec 08, 2010
9.670
9.670
9.180
9.250
948,169
-0.62(-6.28%)
Dec 07, 2010
10.66
10.70
9.550
9.870
2,297,115
-2.32(-19.03%)
Dec 06, 2010
11.67
12.25
11.60
12.19
122,031
+0.47(+4.01%)
Dec 03, 2010
11.42
11.75
11.40
11.72
49,945
+0.22(+1.91%)
Dec 02, 2010
11.65
11.90
11.49
11.50
68,169
-0.15(-1.29%)
Dec 01, 2010
11.69
12.04
11.53
11.65
113,941
+0.17(+1.48%)
Nov 30, 2010
11.77
11.77
11.42
11.48
123,818
-0.49(-4.09%)
Nov 29, 2010
11.64
12.00
11.46
11.97
107,775
+0.23(+1.96%)
Nov 26, 2010
11.72
11.88
11.64
11.74
28,381
-0.06(-0.51%)
Nov 24, 2010
11.75
11.80
11.80
11.80
68,502
+0.20(+1.72%)
Nov 23, 2010
11.41
11.68
11.15
11.60
87,870
+0.03(+0.26%)
Nov 22, 2010
11.91
11.91
11.37
11.57
66,338
-0.41(-3.42%)
Nov 19, 2010
11.81
12.00
11.72
11.98
77,952
+0.18(+1.53%)
Nov 18, 2010
11.73
11.88
11.62
11.80
75,380
+0.12(+1.03%)
Nov 17, 2010
11.53
11.71
11.37
11.68
62,243
+0.15(+1.30%)
Nov 16, 2010
11.70
11.74
11.43
11.53
97,941
-0.27(-2.29%)
Nov 15, 2010
11.91
11.99
11.76
11.80
78,380
-0.03(-0.25%)
Nov 12, 2010
11.81
11.95
11.77
11.83
61,654
-0.11(-0.92%)
Nov 11, 2010
11.95
12.19
11.81
11.94
90,771
-0.15(-1.24%)
Nov 10, 2010
11.85
12.10
11.72
12.09
73,524
+0.31(+2.63%)
Nov 09, 2010
12.03
12.06
11.72
11.78
147,643
-0.22(-1.83%)
Nov 08, 2010
11.84
12.06
11.80
12.00
107,780
+0.13(+1.10%)
Nov 05, 2010
11.94
12.00
11.69
11.87
122,604
-0.01(-0.08%)
Nov 04, 2010
11.09
11.95
11.09
11.88
282,595
+0.98(+8.99%)
Nov 03, 2010
10.71
10.90
10.55
10.90
140,264
+0.19(+1.77%)
Nov 02, 2010
10.54
10.72
10.34
10.71
147,467
+0.27(+2.59%)
Nov 01, 2010
10.32
10.50
10.31
10.44
126,812
+0.13(+1.26%)
Oct 29, 2010
10.22
10.35
10.22
10.31
79,057
+0.01(+0.10%)
Oct 28, 2010
10.64
10.64
10.26
10.30
103,572
-0.24(-2.28%)
Oct 27, 2010
10.61
10.65
10.50
10.54
117,981
-0.16(-1.50%)
Oct 25, 2010
10.59
10.74
10.55
10.70
123,835
+0.15(+1.42%)
Oct 22, 2010
9.930
10.57
9.930
10.55
67,502
+0.04(+0.38%)
Oct 21, 2010
10.78
10.91
10.47
10.51
143,876
-0.19(-1.78%)
Oct 20, 2010
10.68
10.90
10.65
10.70
86,669
+0.09(+0.85%)
Oct 19, 2010
10.71
10.87
10.50
10.61
100,947
-0.27(-2.48%)
Oct 18, 2010
11.01
11.09
10.79
10.88
150,789
-0.10(-0.91%)
Oct 15, 2010
10.86
11.05
10.61
10.98
170,708
+0.26(+2.43%)
Oct 14, 2010
10.85
10.92
10.59
10.72
63,186
-0.17(-1.56%)
Oct 13, 2010
10.77
10.94
10.62
10.89
132,984
+0.18(+1.68%)
Oct 12, 2010
10.57
10.78
10.38
10.71
71,550
+0.08(+0.75%)
Oct 11, 2010
10.76
10.76
10.60
10.63
37,656
-0.17(-1.57%)
Oct 08, 2010
10.67
10.87
10.64
10.80
95,191
-0.06(-0.55%)
Oct 07, 2010
11.03
11.03
10.80
10.86
57,107
-0.07(-0.64%)
Oct 06, 2010
11.11
11.35
10.86
10.93
162,828
-0.19(-1.71%)
Oct 05, 2010
10.87
11.28
10.83
11.12
385,842
+0.38(+3.54%)
Oct 04, 2010
10.59
10.77
10.52
10.74
145,180
+0.14(+1.32%)
Oct 01, 2010
10.70
10.70
10.47
10.60
80,669
-0.01(-0.09%)
Sep 30, 2010
10.40
10.69
10.22
10.61
192,916
+0.30(+2.91%)
Sep 29, 2010
10.35
10.35
10.14
10.31
77,233
-0.04(-0.39%)
Sep 28, 2010
10.32
10.41
10.07
10.35
79,848
+0.09(+0.88%)
Sep 27, 2010
10.45
10.55
10.23
10.26
54,748
-0.16(-1.54%)
Sep 24, 2010
10.32
10.44
10.11
10.42
116,311
+0.25(+2.46%)
Sep 23, 2010
10.41
10.47
10.15
10.17
146,192
-0.26(-2.49%)
Sep 22, 2010
10.63
10.80
10.22
10.43
77,619
-0.24(-2.25%)
Sep 21, 2010
10.74
10.88
10.62
10.67
128,083
-0.12(-1.11%)
Sep 20, 2010
10.00
10.85
9.830
10.79
321,586
+0.80(+8.01%)
Sep 17, 2010
9.970
10.03
9.800
9.990
176,927
-0.05(-0.50%)
Sep 15, 2010
10.06
10.20
9.840
10.04
65,826
-0.07(-0.69%)
Sep 14, 2010
9.940
10.21
9.865
10.11
109,996
+0.16(+1.61%)
Sep 13, 2010
9.960
10.01
9.780
9.950
108,437
+0.11(+1.12%)
Sep 10, 2010
9.670
9.980
9.590
9.840
173,610
+0.16(+1.65%)
Sep 09, 2010
9.560
9.710
9.490
9.680
95,237
+0.20(+2.11%)
Sep 08, 2010
9.490
9.580
9.360
9.480
102,742
-0.01(-0.11%)
Sep 07, 2010
9.660
9.710
9.410
9.490
220,223
-0.17(-1.76%)
Sep 03, 2010
9.610
9.800
9.430
9.660
100,288
+0.12(+1.26%)
Sep 02, 2010
9.270
9.550
9.250
9.540
128,963
+0.32(+3.47%)
Sep 01, 2010
9.210
9.400
9.030
9.220
126,269
+0.19(+2.08%)
Aug 31, 2010
9.000
9.120
8.990
9.033
150,337
+0.01(+0.08%)
Aug 30, 2010
9.080
9.240
9.000
9.025
240,480
-0.12(-1.26%)
Aug 27, 2010
9.080
9.270
8.910
9.140
214,122
+0.13(+1.44%)
Aug 26, 2010
9.000
9.140
8.961
9.010
108,775
+0.00(+0.00%)
Aug 25, 2010
8.770
9.040
8.720
9.010
173,342
+0.15(+1.69%)
Aug 24, 2010
8.780
8.930
8.630
8.860
213,954
-0.02(-0.23%)
Aug 23, 2010
9.180
9.360
8.840
8.880
147,100
-0.22(-2.42%)
Aug 20, 2010
9.200
9.370
8.980
9.100
221,378
-0.12(-1.30%)
Aug 19, 2010
9.710
9.880
9.220
9.220
178,382
-0.51(-5.24%)
Aug 18, 2010
9.860
9.930
9.730
9.730
134,243
-0.11(-1.12%)
Aug 17, 2010
9.910
10.01
9.750
9.840
144,043
+0.05(+0.51%)
Aug 16, 2010
9.840
9.960
9.760
9.790
161,293
-0.11(-1.11%)
Aug 13, 2010
9.770
9.930
9.700
9.900
138,115
+0.07(+0.71%)
Aug 12, 2010
9.820
9.920
9.700
9.830
135,909
-0.16(-1.60%)
Aug 11, 2010
10.03
10.08
9.860
9.990
194,756
-0.15(-1.48%)
Aug 10, 2010
10.10
10.33
9.950
10.14
157,129
-0.09(-0.88%)
Aug 09, 2010
10.28
10.46
10.14
10.23
198,312
+0.25(+2.51%)
Aug 06, 2010
10.06
10.14
9.750
9.980
206,008
-0.28(-2.73%)
Aug 05, 2010
10.41
10.41
10.09
10.26
356,084
-0.24(-2.29%)
Aug 04, 2010
11.00
11.26
10.44
10.50
345,189
-0.47(-4.28%)
Aug 03, 2010
11.10
11.26
10.95
10.97
195,596
-0.20(-1.79%)
Aug 02, 2010
11.28
11.48
11.08
11.17
341,183
+0.08(+0.72%)
Jul 30, 2010
11.20
11.32
11.05
11.09
302,845
-0.17(-1.51%)
Jul 29, 2010
11.54
11.73
11.22
11.26
397,739
-0.19(-1.66%)
Jul 28, 2010
11.40
11.54
11.34
11.45
232,450
+0.01(+0.09%)
Jul 27, 2010
11.50
11.51
11.39
11.44
199,854
-0.02(-0.17%)
Jul 26, 2010
11.29
11.52
11.24
11.46
155,288
+0.17(+1.51%)
Jul 23, 2010
10.92
11.31
10.85
11.29
146,049
+0.33(+3.01%)
Jul 22, 2010
11.01
11.21
10.95
10.96
235,930
+0.11(+1.01%)
Jul 21, 2010
11.22
11.22
10.69
10.85
183,892
-0.29(-2.60%)
Jul 20, 2010
10.89
11.15
10.87
11.14
170,458
+0.14(+1.27%)
Jul 19, 2010
11.13
11.27
10.88
11.00
333,981
-0.12(-1.10%)
Jul 16, 2010
11.19
11.39
11.10
11.12
420,963
-0.12(-1.05%)
Jul 15, 2010
11.17
11.35
11.01
11.24
419,325
+0.09(+0.81%)
Jul 14, 2010
10.92
11.22
10.74
11.15
165,205
+0.13(+1.18%)
Jul 13, 2010
10.67
11.07
10.45
11.02
282,953
+0.50(+4.75%)
Jul 12, 2010
10.68
10.70
10.36
10.52
145,860
-0.21(-1.96%)
Jul 09, 2010
10.61
10.77
10.44
10.73
285,796
+0.13(+1.23%)
Jul 08, 2010
10.59
10.77
10.35
10.60
243,060
+0.10(+0.95%)
Jul 07, 2010
9.980
10.54
9.930
10.50
295,827
+0.53(+5.32%)
Jul 06, 2010
9.650
10.35
9.650
9.970
492,455
+0.30(+3.10%)
Jul 02, 2010
9.870
9.900
9.590
9.670
122,227
-0.11(-1.12%)
Jul 01, 2010
9.660
9.830
9.310
9.780
207,915
+0.10(+1.03%)
Jun 30, 2010
9.580
9.920
9.580
9.680
205,737
+0.05(+0.52%)
Jun 29, 2010
9.650
9.710
9.573
9.630
170,596
-0.10(-1.03%)
Jun 25, 2010
9.480
9.830
9.410
9.730
382,367
+0.31(+3.29%)
Jun 24, 2010
9.370
9.520
9.360
9.420
135,836
-0.03(-0.32%)
Jun 23, 2010
9.530
9.630
9.400
9.450
110,491
-0.09(-0.94%)
Jun 22, 2010
9.520
9.870
9.425
9.540
134,596
+0.02(+0.21%)
Jun 21, 2010
9.420
9.890
9.420
9.520
103,291
-0.21(-2.16%)
Jun 18, 2010
9.900
9.990
9.730
9.730
275,721
-0.14(-1.42%)
Jun 17, 2010
9.850
9.900
9.790
9.870
74,896
+0.08(+0.82%)
Jun 16, 2010
9.620
9.850
9.610
9.790
123,679
+0.05(+0.56%)
Jun 15, 2010
9.520
9.820
9.350
9.735
159,339
+0.30(+3.23%)
Jun 14, 2010
9.570
9.730
9.400
9.430
106,731
-0.05(-0.53%)
Jun 11, 2010
9.340
9.490
9.250
9.480
303,356
+0.03(+0.32%)
Jun 10, 2010
9.560
9.560
9.400
9.450
184,045
+0.07(+0.75%)
Jun 09, 2010
9.660
9.720
9.170
9.380
349,818
-0.17(-1.78%)
Jun 08, 2010
9.590
9.630
9.430
9.550
321,326
-0.01(-0.13%)
Jun 07, 2010
9.620
9.680
9.380
9.562
332,681
+0.01(+0.13%)
Jun 04, 2010
9.720
9.980
9.530
9.550
236,744
-0.48(-4.79%)
Jun 03, 2010
9.780
10.13
9.691
10.03
309,127
+0.23(+2.35%)
Jun 02, 2010
9.500
9.890
9.430
9.800
315,923
+0.37(+3.92%)
Jun 01, 2010
9.600
9.610
9.400
9.430
259,410
-0.32(-3.28%)
May 28, 2010
9.850
9.930
9.650
9.750
275,742
-0.10(-1.02%)
May 27, 2010
9.700
9.870
9.450
9.850
177,629
+0.36(+3.79%)
May 26, 2010
9.550
9.870
9.410
9.490
412,087
-0.01(-0.11%)
May 25, 2010
9.130
9.520
8.790
9.500
267,646
+0.19(+2.04%)
May 24, 2010
9.000
9.490
8.980
9.310
385,835
+0.27(+2.99%)
May 21, 2010
8.840
9.050
8.620
9.040
489,491
+0.03(+0.33%)
May 20, 2010
8.830
9.150
8.780
9.010
295,696
-0.11(-1.21%)
May 19, 2010
9.210
9.320
8.911
9.120
238,725
-0.10(-1.08%)
May 18, 2010
9.710
9.830
9.150
9.220
262,554
-0.36(-3.76%)
May 17, 2010
9.660
9.800
9.350
9.580
178,887
-0.03(-0.31%)
May 14, 2010
9.820
9.820
9.330
9.610
140,164
-0.24(-2.44%)
May 13, 2010
9.760
9.990
9.700
9.850
107,975
+0.04(+0.41%)
May 12, 2010
9.430
9.910
9.430
9.810
222,475
+0.44(+4.70%)
May 11, 2010
9.450
9.540
9.100
9.370
364,355
+0.52(+5.88%)
May 10, 2010
8.700
8.900
8.620
8.850
232,733
+0.24(+2.79%)
May 07, 2010
8.930
8.970
8.500
8.610
332,265
-0.32(-3.58%)
May 06, 2010
8.930
9.280
8.790
8.930
306,746
-0.09(-1.00%)
May 05, 2010
9.170
9.310
8.990
9.020
179,807
-0.26(-2.80%)
May 04, 2010
9.740
9.800
9.240
9.280
197,894
-0.59(-5.98%)
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.