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
Farmer Brothers
(NQ:
FARM
)
2.930
-0.070 (-2.33%)
Streaming Delayed Price
Updated: 4:00 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, 2012
9.080
9.380
9.070
9.100
84,805
-0.06(-0.66%)
Apr 27, 2012
9.130
9.320
9.040
9.160
26,317
+0.09(+0.99%)
Apr 26, 2012
8.990
9.140
8.960
9.070
19,355
+0.09(+1.00%)
Apr 25, 2012
9.160
9.160
8.930
8.980
30,791
-0.03(-0.33%)
Apr 24, 2012
8.830
9.010
8.793
9.010
19,540
+0.15(+1.69%)
Apr 23, 2012
8.900
9.190
8.770
8.860
52,339
-0.10(-1.12%)
Apr 20, 2012
9.080
9.080
8.910
8.960
21,172
+0.00(+0.00%)
Apr 19, 2012
8.930
9.120
8.830
8.960
36,526
+0.04(+0.45%)
Apr 18, 2012
9.140
9.160
8.800
8.920
60,355
-0.24(-2.62%)
Apr 17, 2012
9.120
9.270
9.050
9.160
30,947
+0.15(+1.66%)
Apr 16, 2012
9.100
9.290
9.000
9.010
32,401
-0.08(-0.88%)
Apr 13, 2012
9.250
9.250
9.080
9.090
17,620
-0.20(-2.15%)
Apr 12, 2012
9.390
9.500
9.200
9.290
35,662
-0.13(-1.38%)
Apr 11, 2012
9.420
9.530
9.340
9.420
23,716
+0.11(+1.18%)
Apr 10, 2012
9.520
9.590
9.160
9.310
55,330
-0.25(-2.62%)
Apr 09, 2012
9.500
9.620
9.400
9.560
41,188
-0.14(-1.44%)
Apr 05, 2012
9.780
9.780
9.500
9.700
45,724
-0.17(-1.72%)
Apr 04, 2012
10.11
10.25
9.640
9.870
136,206
-0.35(-3.42%)
Apr 03, 2012
10.75
10.76
10.07
10.22
69,320
-0.53(-4.93%)
Apr 02, 2012
10.87
10.91
10.58
10.75
112,054
-0.14(-1.29%)
Mar 30, 2012
11.26
11.26
10.88
10.89
33,820
-0.25(-2.24%)
Mar 29, 2012
11.36
11.36
10.99
11.14
332,540
-0.26(-2.28%)
Mar 28, 2012
11.96
12.00
11.31
11.40
99,585
-0.50(-4.20%)
Mar 27, 2012
12.02
12.17
11.90
11.90
27,257
-0.06(-0.50%)
Mar 26, 2012
11.95
12.01
11.82
11.96
18,382
+0.13(+1.10%)
Mar 23, 2012
11.66
11.92
11.66
11.83
13,009
+0.35(+3.05%)
Mar 22, 2012
11.54
11.55
11.32
11.48
20,765
-0.21(-1.80%)
Mar 21, 2012
11.74
11.88
11.65
11.69
21,395
-0.10(-0.85%)
Mar 20, 2012
11.76
12.02
11.68
11.79
29,461
-0.08(-0.67%)
Mar 19, 2012
10.77
12.13
10.77
11.87
80,144
+1.04(+9.60%)
Mar 16, 2012
11.07
11.37
10.71
10.83
41,844
-0.22(-1.99%)
Mar 15, 2012
11.01
11.15
10.86
11.05
26,507
+0.04(+0.36%)
Mar 14, 2012
11.04
11.23
10.82
11.01
19,201
-0.10(-0.90%)
Mar 13, 2012
11.20
11.20
10.88
11.11
55,863
-0.05(-0.45%)
Mar 12, 2012
11.09
11.54
11.02
11.16
40,408
-0.05(-0.45%)
Mar 09, 2012
11.27
11.43
10.87
11.21
63,962
-0.07(-0.62%)
Mar 08, 2012
11.18
11.58
10.91
11.28
58,543
+0.20(+1.81%)
Mar 07, 2012
10.38
11.15
10.38
11.08
46,882
+0.25(+2.31%)
Mar 06, 2012
11.02
11.02
10.44
10.83
64,851
-0.24(-2.17%)
Mar 05, 2012
11.15
11.49
10.95
11.07
44,756
+0.01(+0.09%)
Mar 02, 2012
11.35
11.49
11.00
11.06
49,808
-0.24(-2.12%)
Mar 01, 2012
11.09
11.55
11.09
11.30
35,920
+0.23(+2.08%)
Feb 29, 2012
11.73
11.87
11.07
11.07
108,943
-0.63(-5.38%)
Feb 28, 2012
11.67
11.94
11.46
11.70
47,216
+0.04(+0.34%)
Feb 27, 2012
11.38
11.82
11.15
11.66
67,841
+0.24(+2.10%)
Feb 24, 2012
11.86
11.87
11.38
11.42
52,437
-0.39(-3.30%)
Feb 23, 2012
11.31
11.82
11.25
11.81
46,384
+0.50(+4.42%)
Feb 22, 2012
11.58
11.68
11.17
11.31
83,887
-0.41(-3.50%)
Feb 21, 2012
12.10
12.17
11.71
11.72
40,851
-0.35(-2.90%)
Feb 17, 2012
12.11
12.25
11.96
12.07
51,006
+0.04(+0.33%)
Feb 16, 2012
11.84
12.12
11.08
12.03
110,239
+0.37(+3.17%)
Feb 15, 2012
11.43
11.80
11.40
11.66
100,077
+0.26(+2.28%)
Feb 14, 2012
10.90
11.53
10.84
11.40
121,357
+0.58(+5.36%)
Feb 13, 2012
10.42
10.96
10.41
10.82
62,436
+0.53(+5.15%)
Feb 10, 2012
10.22
10.65
10.00
10.29
56,419
-0.15(-1.44%)
Feb 09, 2012
9.250
10.65
7.880
10.44
176,069
-0.01(-0.10%)
Feb 08, 2012
10.63
10.63
10.30
10.45
92,195
-0.11(-1.04%)
Feb 07, 2012
10.58
10.69
10.30
10.56
86,963
+0.01(+0.09%)
Feb 06, 2012
10.84
10.95
10.30
10.55
52,572
-0.30(-2.76%)
Feb 03, 2012
10.42
10.97
10.25
10.85
129,527
+0.56(+5.44%)
Feb 02, 2012
10.24
10.32
10.20
10.29
50,483
+0.12(+1.18%)
Feb 01, 2012
10.04
10.22
10.04
10.17
58,516
+0.19(+1.90%)
Jan 31, 2012
10.06
10.44
9.940
9.980
61,978
-0.03(-0.30%)
Jan 30, 2012
10.05
10.16
9.970
10.01
66,821
-0.06(-0.60%)
Jan 27, 2012
9.930
10.10
9.930
10.07
49,332
+0.15(+1.51%)
Jan 26, 2012
10.16
10.16
9.821
9.920
39,734
+0.00(+0.00%)
Jan 25, 2012
9.790
10.03
9.760
9.920
43,431
+0.09(+0.92%)
Jan 24, 2012
9.820
9.950
9.240
9.830
28,824
-0.07(-0.71%)
Jan 23, 2012
9.840
9.980
9.590
9.900
34,612
+0.07(+0.71%)
Jan 20, 2012
9.630
9.940
9.540
9.830
69,794
+0.20(+2.08%)
Jan 19, 2012
8.980
9.880
8.950
9.630
70,885
+0.65(+7.24%)
Jan 18, 2012
8.910
8.980
8.860
8.980
44,828
+0.11(+1.24%)
Jan 17, 2012
9.000
9.150
8.830
8.870
73,661
-0.08(-0.89%)
Jan 13, 2012
8.970
9.460
8.760
8.950
63,098
-0.15(-1.65%)
Jan 12, 2012
8.170
9.120
8.170
9.100
99,030
+0.93(+11.38%)
Jan 11, 2012
8.100
8.230
7.960
8.170
20,963
+0.06(+0.74%)
Jan 10, 2012
8.200
8.480
7.930
8.110
58,142
-0.01(-0.12%)
Jan 09, 2012
7.700
8.140
7.680
8.120
41,161
+0.26(+3.31%)
Jan 06, 2012
7.920
7.960
7.760
7.860
34,813
-0.08(-1.01%)
Jan 05, 2012
8.010
8.010
7.670
7.940
31,076
-0.11(-1.37%)
Jan 04, 2012
8.210
8.210
7.970
8.050
43,350
+0.41(+5.37%)
Dec 30, 2011
7.600
7.680
7.560
7.640
41,139
+0.04(+0.53%)
Dec 29, 2011
7.500
7.920
7.440
7.600
109,750
+0.15(+2.01%)
Dec 28, 2011
7.380
7.710
7.260
7.450
67,234
-0.04(-0.53%)
Dec 27, 2011
7.260
7.880
7.231
7.490
48,595
+0.22(+3.03%)
Dec 23, 2011
7.200
7.320
7.100
7.270
17,171
+0.11(+1.54%)
Dec 21, 2011
7.200
7.240
6.980
7.160
23,434
-0.06(-0.83%)
Dec 20, 2011
7.140
7.250
7.140
7.220
23,523
+0.20(+2.85%)
Dec 19, 2011
7.350
7.490
6.930
7.020
58,308
-0.29(-3.97%)
Dec 16, 2011
7.670
7.750
7.308
7.310
39,210
-0.30(-3.94%)
Dec 15, 2011
7.510
7.650
7.500
7.610
19,372
+0.18(+2.42%)
Dec 14, 2011
7.370
7.490
7.330
7.430
24,031
+0.00(+0.00%)
Dec 13, 2011
7.690
7.690
7.409
7.430
32,728
-0.16(-2.11%)
Dec 12, 2011
7.380
7.680
7.300
7.590
50,830
+0.10(+1.34%)
Dec 09, 2011
7.330
7.540
7.280
7.490
37,172
+0.17(+2.32%)
Dec 08, 2011
7.620
7.620
7.270
7.320
66,012
-0.37(-4.81%)
Dec 07, 2011
7.730
7.750
7.520
7.690
59,705
-0.03(-0.39%)
Dec 06, 2011
7.650
8.000
7.610
7.720
46,368
+0.10(+1.31%)
Dec 05, 2011
7.560
7.740
7.450
7.620
78,604
+0.18(+2.42%)
Dec 02, 2011
7.390
7.480
7.180
7.440
34,553
+0.18(+2.48%)
Dec 01, 2011
7.720
7.720
7.106
7.260
57,694
-0.52(-6.68%)
Nov 30, 2011
7.520
7.783
7.380
7.780
112,052
+0.56(+7.76%)
Nov 29, 2011
6.980
7.240
6.930
7.220
76,404
+0.29(+4.18%)
Nov 28, 2011
6.580
7.120
6.400
6.930
103,032
+0.55(+8.62%)
Nov 25, 2011
6.340
6.500
6.330
6.380
28,390
+0.00(+0.00%)
Nov 23, 2011
6.380
6.450
6.280
6.380
51,539
-0.07(-1.09%)
Nov 22, 2011
6.220
6.530
6.082
6.450
71,596
+0.20(+3.20%)
Nov 21, 2011
5.890
6.290
5.890
6.250
48,326
+0.26(+4.34%)
Nov 18, 2011
5.720
6.080
5.720
5.990
60,486
+0.29(+5.09%)
Nov 17, 2011
5.690
5.900
5.630
5.700
42,281
+0.03(+0.53%)
Nov 16, 2011
5.770
5.930
5.670
5.670
41,773
-0.16(-2.74%)
Nov 15, 2011
5.520
5.930
5.520
5.830
52,106
+0.30(+5.42%)
Nov 14, 2011
5.800
5.840
5.500
5.530
50,990
-0.28(-4.82%)
Nov 11, 2011
5.710
5.850
5.710
5.810
39,266
+0.08(+1.40%)
Nov 10, 2011
6.120
6.120
5.690
5.730
48,193
-0.27(-4.50%)
Nov 09, 2011
6.080
6.600
5.770
6.000
154,652
-0.02(-0.33%)
Nov 08, 2011
5.710
6.090
5.530
6.020
55,642
+0.35(+6.17%)
Nov 07, 2011
5.760
5.760
5.550
5.670
15,594
+0.02(+0.35%)
Nov 04, 2011
5.680
5.840
5.620
5.650
28,004
-0.10(-1.74%)
Nov 03, 2011
5.850
5.910
5.630
5.750
40,351
+0.02(+0.35%)
Nov 02, 2011
5.540
5.850
5.420
5.730
64,243
+0.30(+5.52%)
Nov 01, 2011
5.640
5.770
5.380
5.430
53,994
-0.42(-7.18%)
Oct 31, 2011
5.760
5.950
5.600
5.850
44,614
+0.08(+1.39%)
Oct 28, 2011
6.190
6.320
5.650
5.770
183,178
-0.41(-6.63%)
Oct 27, 2011
6.130
6.220
6.020
6.180
70,448
+0.26(+4.39%)
Oct 26, 2011
6.060
6.060
5.710
5.920
35,072
-0.07(-1.17%)
Oct 25, 2011
6.120
6.160
5.900
5.990
39,287
-0.16(-2.60%)
Oct 24, 2011
5.970
6.200
5.970
6.150
61,993
+0.24(+4.06%)
Oct 21, 2011
5.860
5.990
5.760
5.910
40,317
+0.15(+2.60%)
Oct 20, 2011
6.030
6.170
5.700
5.760
56,960
-0.23(-3.84%)
Oct 19, 2011
6.230
6.300
5.940
5.990
43,483
-0.18(-2.92%)
Oct 18, 2011
6.200
6.280
6.060
6.170
80,695
+0.01(+0.16%)
Oct 17, 2011
6.090
6.330
6.060
6.160
80,970
+0.01(+0.16%)
Oct 14, 2011
6.090
6.240
6.010
6.150
52,055
+0.15(+2.50%)
Oct 13, 2011
6.070
6.330
5.896
6.000
74,495
-0.10(-1.64%)
Oct 12, 2011
5.700
6.368
5.690
6.100
132,921
+0.36(+6.27%)
Oct 11, 2011
5.670
5.890
5.620
5.740
66,787
+0.07(+1.23%)
Oct 10, 2011
5.400
5.920
5.400
5.670
92,109
+0.29(+5.39%)
Oct 07, 2011
5.530
5.560
5.220
5.380
28,893
-0.18(-3.24%)
Oct 06, 2011
5.550
5.730
5.460
5.560
64,918
+0.04(+0.72%)
Oct 05, 2011
5.320
5.610
5.220
5.520
74,164
+0.24(+4.55%)
Oct 04, 2011
5.090
5.440
4.960
5.280
97,573
+0.13(+2.52%)
Oct 03, 2011
5.500
5.500
5.031
5.150
96,618
-0.36(-6.53%)
Sep 30, 2011
5.160
5.850
5.160
5.510
78,851
+0.27(+5.15%)
Sep 29, 2011
5.260
5.360
5.121
5.240
38,952
+0.05(+0.96%)
Sep 28, 2011
5.240
5.269
5.120
5.190
75,356
-0.02(-0.38%)
Sep 27, 2011
5.230
5.310
5.090
5.210
76,018
+0.09(+1.76%)
Sep 26, 2011
5.090
5.220
5.005
5.120
53,470
+0.12(+2.40%)
Sep 23, 2011
5.010
5.105
4.860
5.000
46,014
-0.01(-0.20%)
Sep 22, 2011
5.000
5.230
4.980
5.010
167,716
-0.15(-2.91%)
Sep 21, 2011
5.130
5.710
5.070
5.160
183,021
+0.29(+5.95%)
Sep 20, 2011
5.200
5.260
4.870
4.870
129,411
-0.25(-4.88%)
Sep 19, 2011
4.950
5.160
4.820
5.120
54,341
+0.05(+0.99%)
Sep 16, 2011
4.990
5.110
4.810
5.070
320,574
+0.43(+9.27%)
Sep 15, 2011
4.650
4.680
4.550
4.640
62,549
+0.04(+0.87%)
Sep 14, 2011
4.770
4.790
4.430
4.600
86,764
-0.15(-3.16%)
Sep 13, 2011
4.690
4.850
4.620
4.750
63,653
+0.06(+1.28%)
Sep 12, 2011
4.780
4.820
4.640
4.690
45,196
-0.17(-3.50%)
Sep 09, 2011
4.940
4.940
4.750
4.860
54,695
-0.14(-2.80%)
Sep 08, 2011
5.250
5.330
4.980
5.000
63,299
-0.25(-4.76%)
Sep 07, 2011
5.270
5.450
5.223
5.250
68,495
+0.09(+1.74%)
Sep 06, 2011
5.140
5.249
5.030
5.160
54,853
-0.13(-2.46%)
Sep 02, 2011
5.540
5.540
5.290
5.290
48,171
-0.35(-6.21%)
Sep 01, 2011
5.720
6.330
5.610
5.640
145,481
-0.03(-0.53%)
Aug 31, 2011
5.950
6.200
5.510
5.670
126,616
-0.22(-3.74%)
Aug 30, 2011
5.760
6.100
5.650
5.890
50,592
+0.11(+1.90%)
Aug 29, 2011
5.530
6.020
5.450
5.780
88,499
+0.34(+6.25%)
Aug 26, 2011
5.090
5.550
5.010
5.440
52,698
+0.30(+5.84%)
Aug 25, 2011
5.500
5.600
5.140
5.140
48,553
-0.25(-4.64%)
Aug 24, 2011
5.420
5.510
5.280
5.390
39,638
-0.03(-0.55%)
Aug 23, 2011
5.260
5.480
5.150
5.420
40,595
+0.16(+3.04%)
Aug 22, 2011
5.260
5.330
5.060
5.260
54,600
+0.20(+3.95%)
Aug 19, 2011
5.150
5.500
5.050
5.060
44,842
-0.19(-3.62%)
Aug 18, 2011
5.400
5.470
5.250
5.250
88,609
-0.31(-5.58%)
Aug 17, 2011
5.580
5.770
5.460
5.560
49,931
-0.04(-0.71%)
Aug 16, 2011
5.840
5.960
5.530
5.600
83,551
-0.35(-5.88%)
Aug 15, 2011
6.160
6.160
5.800
5.950
51,870
-0.13(-2.14%)
Aug 12, 2011
6.350
6.400
6.000
6.080
43,317
-0.17(-2.72%)
Aug 11, 2011
5.830
6.630
5.830
6.250
121,759
+0.46(+7.94%)
Aug 10, 2011
6.530
6.530
5.760
5.790
60,628
-0.89(-13.32%)
Aug 09, 2011
6.770
7.990
6.090
6.680
126,790
-0.02(-0.30%)
Aug 08, 2011
7.160
7.200
6.500
6.700
90,040
-0.64(-8.72%)
Aug 05, 2011
7.580
7.580
7.080
7.340
52,676
-0.16(-2.13%)
Aug 04, 2011
7.840
7.840
7.450
7.500
65,568
-0.45(-5.66%)
Aug 03, 2011
7.990
8.070
7.670
7.950
37,287
+0.02(+0.25%)
Aug 02, 2011
8.200
8.590
7.930
7.930
49,934
-0.35(-4.23%)
Aug 01, 2011
7.880
8.410
7.710
8.280
65,797
+0.45(+5.75%)
Jul 29, 2011
7.760
7.910
7.500
7.830
58,298
-0.02(-0.25%)
Jul 28, 2011
7.590
8.340
7.590
7.850
104,327
+0.11(+1.42%)
Jul 27, 2011
7.970
8.170
7.400
7.740
98,651
-0.26(-3.25%)
Jul 26, 2011
8.670
8.670
7.930
8.000
105,606
-0.61(-7.08%)
Jul 25, 2011
8.770
8.960
8.610
8.610
117,899
-0.24(-2.71%)
Jul 22, 2011
8.923
9.020
8.700
8.850
73,238
+0.00(+0.00%)
Jul 21, 2011
8.860
9.250
8.740
8.850
85,936
+0.00(+0.00%)
Jul 20, 2011
9.320
9.320
8.800
8.850
76,252
-0.39(-4.22%)
Jul 19, 2011
9.170
9.720
9.170
9.240
117,818
+0.20(+2.21%)
Jul 18, 2011
9.060
9.200
8.750
9.040
179,328
-0.18(-1.95%)
Jul 15, 2011
9.330
9.610
9.110
9.220
102,005
-0.11(-1.18%)
Jul 14, 2011
9.740
10.10
9.280
9.330
117,708
-0.45(-4.60%)
Jul 13, 2011
10.65
10.86
9.520
9.780
235,342
-0.87(-8.17%)
Jul 12, 2011
12.20
12.20
10.57
10.65
495,583
-1.39(-11.54%)
Jul 11, 2011
9.810
12.45
9.800
12.04
1,041,273
+2.39(+24.77%)
Jul 08, 2011
8.650
9.829
8.650
9.650
71,100
+0.77(+8.67%)
Jul 07, 2011
8.750
9.100
8.740
8.880
51,136
+0.21(+2.42%)
Jul 06, 2011
9.660
9.700
8.650
8.670
95,728
-1.03(-10.62%)
Jul 05, 2011
9.900
9.910
9.560
9.700
12,036
-0.17(-1.72%)
Jul 01, 2011
10.14
10.23
9.790
9.870
17,761
-0.27(-2.66%)
Jun 30, 2011
10.95
11.39
10.10
10.14
56,349
-0.73(-6.72%)
Jun 29, 2011
10.81
11.01
10.65
10.87
15,227
+0.06(+0.56%)
Jun 28, 2011
10.54
10.81
10.50
10.81
13,438
+0.24(+2.27%)
Jun 27, 2011
10.11
10.69
9.811
10.57
38,978
+0.43(+4.24%)
Jun 24, 2011
9.890
10.30
9.660
10.14
109,653
+0.24(+2.42%)
Jun 23, 2011
9.380
9.910
9.220
9.900
19,635
+0.41(+4.32%)
Jun 22, 2011
9.900
10.00
9.460
9.490
27,444
-0.46(-4.62%)
Jun 21, 2011
9.850
9.990
9.510
9.950
13,843
+0.15(+1.53%)
Jun 20, 2011
9.560
9.960
9.141
9.800
21,149
+0.70(+7.69%)
Jun 17, 2011
9.080
9.650
8.940
9.100
45,664
+0.08(+0.89%)
Jun 16, 2011
9.070
9.240
8.905
9.020
7,920
+0.02(+0.22%)
Jun 15, 2011
9.070
9.270
8.870
9.000
25,400
-0.24(-2.60%)
Jun 14, 2011
8.980
9.280
8.880
9.240
13,367
+0.40(+4.52%)
Jun 13, 2011
8.860
9.100
8.810
8.840
20,816
-0.03(-0.34%)
Jun 10, 2011
8.610
9.000
8.600
8.870
24,085
+0.16(+1.84%)
Jun 09, 2011
8.680
8.794
8.670
8.710
10,448
+0.03(+0.35%)
Jun 08, 2011
8.800
8.800
8.660
8.680
10,435
-0.18(-2.03%)
Jun 07, 2011
8.900
9.090
8.590
8.860
27,236
+0.08(+0.91%)
Jun 06, 2011
9.200
9.400
8.740
8.780
18,722
-0.47(-5.08%)
Jun 03, 2011
9.660
9.920
9.240
9.250
12,664
-0.35(-3.65%)
May 24, 2011
9.870
10.00
9.600
9.600
9,955
-0.24(-2.44%)
May 23, 2011
9.600
9.900
9.560
9.840
13,698
-0.01(-0.10%)
May 20, 2011
9.590
9.900
9.590
9.850
21,112
+0.22(+2.28%)
May 19, 2011
9.690
9.790
9.580
9.630
16,825
-0.03(-0.31%)
May 18, 2011
10.00
10.08
9.550
9.660
17,777
-0.26(-2.62%)
May 17, 2011
10.30
10.31
9.830
9.920
21,845
-0.39(-3.78%)
May 16, 2011
11.30
11.50
10.26
10.31
50,569
-1.05(-9.24%)
May 13, 2011
11.63
11.63
11.32
11.36
11,025
-0.38(-3.24%)
May 12, 2011
11.37
11.74
11.31
11.74
8,817
+0.37(+3.25%)
May 11, 2011
11.88
11.97
11.32
11.37
27,380
-0.69(-5.72%)
May 10, 2011
11.98
12.06
11.67
12.06
16,391
+0.04(+0.33%)
May 09, 2011
11.73
12.08
11.45
12.02
22,840
+0.32(+2.74%)
May 06, 2011
12.18
12.22
11.65
11.70
10,335
-0.23(-1.93%)
May 05, 2011
12.26
12.26
11.93
11.93
5,713
-0.11(-0.91%)
May 04, 2011
12.02
12.09
11.90
12.04
11,616
+0.06(+0.50%)
May 03, 2011
12.14
12.22
11.97
11.98
9,364
-0.16(-1.32%)
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.