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
Sangamo Therapeutics
(NQ:
SGMO
)
0.6645
+0.0245 (+3.83%)
Streaming Delayed Price
Updated: 10:46 AM EDT, May 23, 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 (%)
Jan 31, 2011
7.590
7.880
7.500
7.660
532,134
+0.27(+3.65%)
Jan 28, 2011
7.760
7.760
7.357
7.390
402,278
-0.29(-3.78%)
Jan 27, 2011
8.100
8.150
7.630
7.680
444,215
-0.21(-2.66%)
Jan 26, 2011
7.480
7.900
7.420
7.890
386,370
+0.49(+6.62%)
Jan 25, 2011
7.330
7.530
7.300
7.400
387,052
+0.07(+0.95%)
Jan 24, 2011
7.270
7.690
7.160
7.330
469,314
+0.02(+0.27%)
Jan 21, 2011
7.720
7.830
7.300
7.310
729,622
-0.28(-3.69%)
Jan 20, 2011
7.930
8.080
7.380
7.590
1,066,801
-0.27(-3.44%)
Jan 19, 2011
8.700
8.880
7.720
7.860
1,661,759
-0.75(-8.71%)
Jan 18, 2011
8.390
8.780
8.200
8.610
1,597,553
+0.63(+7.89%)
Jan 14, 2011
7.600
8.080
7.551
7.980
1,069,582
+0.43(+5.70%)
Jan 13, 2011
7.540
7.830
7.430
7.550
516,185
+0.08(+1.07%)
Jan 12, 2011
7.210
7.540
7.210
7.470
522,140
+0.32(+4.48%)
Jan 11, 2011
7.120
7.190
7.050
7.150
280,730
+0.06(+0.85%)
Jan 10, 2011
6.860
7.100
6.690
7.090
356,433
+0.28(+4.11%)
Jan 07, 2011
7.110
7.110
6.660
6.810
244,371
+0.04(+0.55%)
Jan 06, 2011
6.910
6.940
6.720
6.772
277,172
-0.16(-2.27%)
Jan 05, 2011
6.730
6.930
6.690
6.930
362,314
+0.08(+1.17%)
Jan 04, 2011
7.070
7.100
6.720
6.850
309,682
-0.20(-2.84%)
Jan 03, 2011
6.740
7.070
6.740
7.050
645,366
+0.41(+6.17%)
Dec 31, 2010
6.860
6.900
6.510
6.640
663,810
-0.22(-3.21%)
Dec 30, 2010
6.900
7.000
6.790
6.860
305,594
-0.09(-1.29%)
Dec 29, 2010
7.100
7.210
6.900
6.950
303,186
-0.16(-2.25%)
Dec 28, 2010
7.030
7.250
6.840
7.110
583,848
+0.19(+2.75%)
Dec 27, 2010
6.900
6.960
6.710
6.920
331,681
+0.01(+0.14%)
Dec 23, 2010
7.000
7.030
6.570
6.910
529,585
-0.06(-0.86%)
Dec 22, 2010
6.950
7.041
6.748
6.970
597,691
+0.09(+1.31%)
Dec 21, 2010
6.770
6.990
6.660
6.880
446,602
+0.19(+2.84%)
Dec 20, 2010
6.750
7.000
6.440
6.690
833,580
+0.29(+4.53%)
Dec 17, 2010
6.030
6.440
6.000
6.400
690,791
+0.35(+5.79%)
Dec 16, 2010
5.700
6.140
5.650
6.050
629,379
+0.54(+9.80%)
Dec 15, 2010
5.680
5.830
5.490
5.510
321,053
-0.16(-2.82%)
Dec 14, 2010
5.640
5.740
5.600
5.670
246,488
+0.14(+2.53%)
Dec 13, 2010
5.850
5.920
5.530
5.530
403,191
-0.19(-3.32%)
Dec 10, 2010
5.590
5.880
5.590
5.720
362,113
+0.14(+2.51%)
Dec 09, 2010
5.730
5.850
5.560
5.580
374,808
-0.12(-2.11%)
Dec 08, 2010
5.880
6.030
5.520
5.700
585,095
-0.19(-3.23%)
Dec 07, 2010
5.680
5.910
5.580
5.890
642,008
+0.36(+6.51%)
Dec 06, 2010
5.260
5.550
5.070
5.530
532,065
+0.31(+5.94%)
Dec 03, 2010
5.680
5.690
5.180
5.220
508,651
-0.11(-2.06%)
Dec 02, 2010
5.120
5.490
5.040
5.330
835,211
+0.39(+7.89%)
Dec 01, 2010
4.770
4.949
4.680
4.940
402,639
+0.28(+6.01%)
Nov 30, 2010
4.600
4.720
4.510
4.660
455,739
+0.11(+2.42%)
Nov 29, 2010
4.450
4.860
4.420
4.550
1,083,168
+0.41(+9.90%)
Nov 26, 2010
4.120
4.240
4.020
4.140
183,864
+0.01(+0.24%)
Nov 24, 2010
4.070
4.130
4.130
4.130
131,587
+0.12(+2.99%)
Nov 23, 2010
4.040
4.120
3.980
4.010
152,906
-0.11(-2.67%)
Nov 22, 2010
4.010
4.145
3.980
4.120
166,647
+0.08(+1.98%)
Nov 19, 2010
4.140
4.190
4.000
4.040
205,242
-0.12(-2.88%)
Nov 18, 2010
4.170
4.190
4.020
4.160
268,748
+0.09(+2.21%)
Nov 17, 2010
4.040
4.161
3.990
4.070
133,615
+0.06(+1.50%)
Nov 16, 2010
4.010
4.080
3.970
4.010
257,760
-0.06(-1.47%)
Nov 15, 2010
4.040
4.140
4.010
4.070
117,058
+0.08(+2.01%)
Nov 12, 2010
3.950
4.020
3.950
3.990
118,383
-0.02(-0.50%)
Nov 11, 2010
4.060
4.090
3.980
4.010
104,630
-0.13(-3.14%)
Nov 10, 2010
3.900
4.170
3.900
4.140
212,512
+0.18(+4.55%)
Nov 09, 2010
4.110
4.156
3.950
3.960
215,362
-0.15(-3.65%)
Nov 08, 2010
4.130
4.220
4.090
4.110
104,426
-0.06(-1.44%)
Nov 05, 2010
4.240
4.300
4.080
4.170
171,251
-0.04(-0.95%)
Nov 04, 2010
4.150
4.220
4.050
4.210
242,409
+0.18(+4.47%)
Nov 03, 2010
4.120
4.150
3.960
4.030
144,824
-0.06(-1.47%)
Nov 02, 2010
3.880
4.100
3.880
4.090
264,950
+0.27(+7.07%)
Nov 01, 2010
3.720
3.850
3.630
3.820
239,568
+0.09(+2.41%)
Oct 29, 2010
3.700
3.760
3.460
3.730
309,377
+0.01(+0.27%)
Oct 28, 2010
4.390
4.390
3.720
3.720
209,664
-0.22(-5.58%)
Oct 27, 2010
3.970
3.990
3.880
3.940
145,616
-0.19(-4.60%)
Oct 25, 2010
4.050
4.140
4.030
4.130
188,514
+0.12(+2.99%)
Oct 22, 2010
4.030
4.060
3.890
4.010
228,554
-0.01(-0.25%)
Oct 21, 2010
4.150
4.340
3.920
4.020
246,026
-0.11(-2.66%)
Oct 20, 2010
3.980
4.160
3.950
4.130
257,605
+0.20(+5.09%)
Oct 19, 2010
3.870
4.080
3.810
3.930
288,584
-0.06(-1.50%)
Oct 18, 2010
3.940
4.060
3.860
3.990
152,322
+0.07(+1.79%)
Oct 15, 2010
3.850
3.990
3.710
3.920
277,266
+0.17(+4.53%)
Oct 14, 2010
3.710
3.830
3.710
3.750
141,409
+0.04(+1.08%)
Oct 13, 2010
3.620
3.810
3.580
3.710
216,118
+0.11(+3.06%)
Oct 12, 2010
3.550
3.640
3.530
3.600
99,231
+0.02(+0.56%)
Oct 11, 2010
3.600
3.720
3.570
3.580
116,913
-0.04(-1.10%)
Oct 08, 2010
3.570
3.640
3.480
3.620
108,085
+0.06(+1.69%)
Oct 07, 2010
3.550
3.630
3.470
3.560
116,593
+0.04(+1.14%)
Oct 06, 2010
3.580
3.710
3.500
3.520
184,374
-0.06(-1.68%)
Oct 05, 2010
3.410
3.590
3.330
3.580
169,471
+0.24(+7.19%)
Oct 04, 2010
3.450
3.450
3.320
3.340
152,959
-0.12(-3.47%)
Oct 01, 2010
3.450
3.510
3.350
3.460
107,914
+0.03(+0.87%)
Sep 30, 2010
3.430
3.450
3.300
3.430
177,215
+0.05(+1.48%)
Sep 29, 2010
3.410
3.420
3.310
3.380
149,083
-0.06(-1.74%)
Sep 28, 2010
3.530
3.730
3.400
3.440
114,034
-0.07(-1.99%)
Sep 27, 2010
3.640
3.700
3.490
3.510
139,724
-0.12(-3.31%)
Sep 24, 2010
3.400
3.650
3.400
3.630
259,167
+0.30(+9.01%)
Sep 23, 2010
3.300
3.400
3.220
3.330
289,818
+0.01(+0.30%)
Sep 22, 2010
3.410
3.510
3.310
3.320
142,121
-0.10(-2.92%)
Sep 21, 2010
3.540
3.670
3.420
3.420
150,055
-0.11(-3.12%)
Sep 20, 2010
3.190
3.540
3.180
3.530
265,826
+0.34(+10.66%)
Sep 17, 2010
3.350
3.350
3.170
3.190
232,289
-0.10(-3.04%)
Sep 15, 2010
3.360
3.420
3.260
3.290
168,970
-0.06(-1.79%)
Sep 14, 2010
3.540
3.560
3.340
3.350
251,530
-0.21(-5.90%)
Sep 13, 2010
3.290
3.620
3.210
3.560
395,380
+0.36(+11.25%)
Sep 10, 2010
3.230
3.270
3.150
3.200
130,644
-0.03(-0.93%)
Sep 09, 2010
3.180
3.250
3.120
3.230
135,875
+0.10(+3.19%)
Sep 08, 2010
3.040
3.180
3.040
3.130
125,833
+0.09(+2.96%)
Sep 07, 2010
3.180
3.210
3.020
3.040
223,246
-0.15(-4.70%)
Sep 03, 2010
3.170
3.200
3.059
3.190
268,119
+0.09(+2.90%)
Sep 02, 2010
3.090
3.120
3.050
3.100
251,384
+0.05(+1.64%)
Sep 01, 2010
3.050
3.080
2.990
3.050
328,342
+0.08(+2.87%)
Aug 31, 2010
3.100
3.120
2.940
2.965
311,692
+0.00(+0.17%)
Aug 30, 2010
2.990
3.020
2.870
2.960
317,657
-0.04(-1.33%)
Aug 27, 2010
3.000
3.070
2.810
3.000
591,609
+0.04(+1.35%)
Aug 26, 2010
3.160
3.170
2.950
2.960
314,106
-0.19(-6.03%)
Aug 25, 2010
3.170
3.220
3.110
3.150
229,010
-0.05(-1.56%)
Aug 24, 2010
3.210
3.230
3.150
3.200
319,406
-0.05(-1.54%)
Aug 23, 2010
3.500
3.510
3.220
3.250
189,751
-0.20(-5.80%)
Aug 20, 2010
3.290
3.500
3.260
3.450
195,935
+0.13(+3.92%)
Aug 19, 2010
3.450
3.570
3.245
3.320
244,801
-0.14(-4.05%)
Aug 18, 2010
3.520
3.580
3.450
3.460
117,653
-0.08(-2.26%)
Aug 17, 2010
3.540
3.600
3.410
3.540
201,050
+0.07(+2.02%)
Aug 16, 2010
3.600
3.620
3.420
3.470
243,491
-0.14(-3.88%)
Aug 13, 2010
3.670
3.750
3.580
3.610
155,890
-0.09(-2.43%)
Aug 12, 2010
3.660
3.820
3.640
3.700
178,482
-0.05(-1.33%)
Aug 11, 2010
3.880
3.960
3.730
3.750
212,843
-0.27(-6.72%)
Aug 10, 2010
3.850
4.130
3.850
4.020
264,657
+0.08(+2.03%)
Aug 09, 2010
3.870
3.960
3.820
3.940
187,936
+0.12(+3.14%)
Aug 06, 2010
3.760
3.900
3.730
3.820
284,608
+0.02(+0.53%)
Aug 05, 2010
3.850
3.950
3.790
3.800
131,629
-0.09(-2.31%)
Aug 04, 2010
3.900
3.960
3.800
3.890
262,014
+0.01(+0.26%)
Aug 03, 2010
3.880
4.035
3.760
3.880
204,086
-0.02(-0.51%)
Aug 02, 2010
3.850
3.930
3.690
3.900
259,769
+0.13(+3.45%)
Jul 30, 2010
3.890
4.070
3.770
3.770
425,636
-0.25(-6.22%)
Jul 29, 2010
4.330
4.330
3.930
4.020
306,252
-0.26(-6.07%)
Jul 28, 2010
4.350
4.480
4.240
4.280
227,949
-0.07(-1.61%)
Jul 27, 2010
4.790
4.790
4.200
4.350
334,047
-0.37(-7.84%)
Jul 26, 2010
4.630
4.750
4.350
4.720
214,019
+0.09(+1.94%)
Jul 23, 2010
4.310
4.640
4.230
4.630
265,704
+0.28(+6.44%)
Jul 22, 2010
4.100
4.380
4.060
4.350
344,041
+0.30(+7.41%)
Jul 21, 2010
4.210
4.240
3.990
4.050
186,875
-0.13(-3.11%)
Jul 20, 2010
3.630
4.200
3.610
4.180
380,245
+0.47(+12.67%)
Jul 19, 2010
3.650
3.710
3.580
3.710
76,494
+0.07(+1.85%)
Jul 16, 2010
3.800
3.830
3.600
3.643
205,416
-0.20(-5.14%)
Jul 15, 2010
3.890
3.890
3.750
3.840
115,706
-0.05(-1.29%)
Jul 14, 2010
3.950
4.010
3.870
3.890
135,182
-0.10(-2.51%)
Jul 13, 2010
3.970
4.020
3.840
3.990
169,817
+0.12(+3.10%)
Jul 12, 2010
3.860
3.925
3.750
3.870
134,228
+0.00(+0.00%)
Jul 09, 2010
3.870
3.880
3.760
3.870
185,257
-0.02(-0.51%)
Jul 08, 2010
3.930
3.990
3.760
3.890
135,500
+0.03(+0.78%)
Jul 07, 2010
3.620
3.900
3.620
3.860
161,081
+0.29(+8.12%)
Jul 06, 2010
3.690
3.990
3.490
3.570
377,845
-0.07(-1.92%)
Jul 02, 2010
3.580
3.680
3.310
3.640
178,456
+0.11(+3.12%)
Jul 01, 2010
3.700
3.740
3.300
3.530
367,429
-0.18(-4.85%)
Jun 30, 2010
3.850
3.960
3.700
3.710
199,351
-0.13(-3.39%)
Jun 29, 2010
3.950
3.950
3.810
3.840
272,910
-0.05(-1.29%)
Jun 25, 2010
3.770
3.940
3.740
3.890
428,265
+0.16(+4.29%)
Jun 24, 2010
3.850
3.950
3.730
3.730
210,779
-0.17(-4.36%)
Jun 23, 2010
3.860
3.970
3.800
3.900
131,007
+0.04(+1.04%)
Jun 22, 2010
3.990
4.130
3.850
3.860
152,666
-0.10(-2.53%)
Jun 21, 2010
4.310
4.370
3.890
3.960
218,815
-0.28(-6.60%)
Jun 18, 2010
4.300
4.380
4.150
4.240
284,292
-0.02(-0.47%)
Jun 17, 2010
4.280
4.280
4.150
4.260
82,449
+0.03(+0.71%)
Jun 16, 2010
4.320
4.320
4.160
4.230
127,085
-0.16(-3.64%)
Jun 15, 2010
4.200
4.420
4.090
4.390
218,360
+0.22(+5.28%)
Jun 14, 2010
4.290
4.330
4.070
4.170
204,589
-0.06(-1.42%)
Jun 11, 2010
3.960
4.280
3.930
4.230
242,529
+0.18(+4.44%)
Jun 10, 2010
3.830
4.060
3.760
4.050
396,393
+0.30(+8.00%)
Jun 09, 2010
3.910
4.080
3.710
3.750
245,313
-0.09(-2.34%)
Jun 08, 2010
4.040
4.110
3.700
3.840
400,135
-0.15(-3.76%)
Jun 07, 2010
4.420
4.420
3.980
3.990
359,633
-0.41(-9.32%)
Jun 04, 2010
4.480
4.650
4.250
4.400
410,066
-0.28(-5.98%)
Jun 03, 2010
4.520
4.690
4.390
4.680
229,122
+0.14(+3.08%)
Jun 02, 2010
4.300
4.540
4.150
4.540
273,826
+0.25(+5.83%)
Jun 01, 2010
4.470
4.570
4.280
4.290
216,494
-0.26(-5.71%)
May 28, 2010
4.780
4.830
4.460
4.550
229,779
-0.23(-4.81%)
May 27, 2010
4.450
4.780
4.420
4.780
229,835
+0.48(+11.16%)
May 26, 2010
4.490
4.640
4.270
4.300
278,514
-0.17(-3.80%)
May 25, 2010
4.450
4.500
4.302
4.470
340,424
-0.12(-2.61%)
May 24, 2010
4.580
4.810
4.460
4.590
230,528
-0.02(-0.43%)
May 21, 2010
4.550
4.880
4.450
4.610
380,118
-0.03(-0.65%)
May 20, 2010
4.680
4.930
4.560
4.640
402,091
-0.36(-7.20%)
May 19, 2010
5.110
5.130
5.000
5.000
210,502
-0.14(-2.72%)
May 18, 2010
5.280
5.290
5.060
5.140
222,053
+0.01(+0.19%)
May 17, 2010
5.090
5.220
4.970
5.130
299,015
+0.13(+2.60%)
May 14, 2010
5.200
5.200
4.890
5.000
279,371
-0.23(-4.40%)
May 13, 2010
5.450
5.470
5.160
5.230
245,986
-0.22(-4.04%)
May 12, 2010
5.400
5.510
5.290
5.450
313,435
+0.05(+0.93%)
May 11, 2010
5.390
5.510
5.020
5.400
326,140
+0.25(+4.94%)
May 10, 2010
5.200
5.480
5.040
5.146
457,054
+0.14(+2.71%)
May 07, 2010
5.000
5.170
4.768
5.010
455,133
+0.03(+0.60%)
May 06, 2010
5.220
5.450
3.260
4.980
641,547
-0.29(-5.50%)
May 05, 2010
5.430
5.640
5.250
5.270
541,564
-0.40(-7.05%)
May 04, 2010
6.150
6.155
5.600
5.670
712,434
-0.78(-12.09%)
May 03, 2010
6.200
6.460
6.170
6.450
230,791
+0.29(+4.71%)
Apr 30, 2010
6.490
6.590
6.160
6.160
300,502
-0.31(-4.79%)
Apr 29, 2010
6.250
6.500
6.170
6.470
262,763
+0.28(+4.52%)
Apr 28, 2010
6.190
6.320
6.120
6.190
185,267
+0.06(+0.98%)
Apr 27, 2010
6.400
6.600
6.110
6.130
256,847
-0.25(-3.90%)
Apr 26, 2010
6.030
6.700
6.000
6.379
427,670
+0.32(+5.26%)
Apr 23, 2010
6.050
6.080
5.980
6.060
161,131
-0.01(-0.16%)
Apr 22, 2010
6.120
6.120
5.880
6.070
227,490
-0.13(-2.10%)
Apr 21, 2010
6.250
6.290
6.040
6.200
243,459
+0.00(+0.00%)
Apr 20, 2010
6.100
6.200
5.940
6.200
182,361
+0.13(+2.14%)
Apr 19, 2010
6.070
6.240
5.950
6.070
251,053
+0.02(+0.33%)
Apr 16, 2010
6.230
6.350
5.940
6.050
294,109
-0.17(-2.73%)
Apr 15, 2010
6.200
6.230
5.970
6.220
266,670
+0.05(+0.81%)
Apr 14, 2010
5.600
6.210
5.570
6.170
476,418
+0.60(+10.77%)
Apr 13, 2010
5.660
5.660
5.440
5.570
131,719
-0.04(-0.71%)
Apr 12, 2010
5.440
5.680
5.410
5.610
192,381
+0.20(+3.70%)
Apr 09, 2010
5.450
5.480
5.350
5.410
114,206
-0.05(-0.92%)
Apr 08, 2010
5.350
5.520
5.310
5.460
89,488
+0.07(+1.30%)
Apr 07, 2010
5.600
5.630
5.350
5.390
182,614
-0.20(-3.58%)
Apr 06, 2010
5.460
5.670
5.420
5.590
182,948
+0.08(+1.45%)
Apr 05, 2010
5.420
5.510
5.370
5.510
162,585
+0.09(+1.66%)
Apr 01, 2010
5.450
5.420
5.420
5.420
143,900
+0.00(+0.00%)
Mar 31, 2010
5.430
5.620
5.400
5.420
215,217
-0.08(-1.45%)
Mar 30, 2010
5.670
5.730
5.420
5.500
195,243
-0.14(-2.48%)
Mar 29, 2010
5.820
5.850
5.560
5.640
157,157
-0.16(-2.76%)
Mar 26, 2010
5.680
5.880
5.610
5.800
247,080
+0.16(+2.84%)
Mar 25, 2010
5.760
5.950
5.580
5.640
235,035
-0.04(-0.70%)
Mar 24, 2010
5.880
5.900
5.640
5.680
154,514
-0.22(-3.73%)
Mar 23, 2010
5.680
5.950
5.480
5.900
210,426
+0.19(+3.33%)
Mar 22, 2010
5.670
5.720
5.490
5.710
190,317
-0.04(-0.70%)
Mar 19, 2010
5.950
5.950
5.571
5.750
249,366
-0.16(-2.71%)
Mar 18, 2010
5.820
5.960
5.710
5.910
100,635
+0.12(+2.07%)
Mar 17, 2010
5.950
5.980
5.700
5.790
150,025
-0.18(-3.02%)
Mar 16, 2010
5.870
5.970
5.830
5.970
81,500
+0.12(+2.05%)
Mar 15, 2010
5.860
5.980
5.810
5.850
90,216
-0.09(-1.52%)
Mar 12, 2010
5.970
5.990
5.790
5.940
110,029
+0.02(+0.34%)
Mar 11, 2010
5.870
5.950
5.760
5.920
156,067
+0.02(+0.34%)
Mar 10, 2010
5.870
6.000
5.800
5.900
216,225
+0.03(+0.51%)
Mar 09, 2010
5.590
5.950
5.520
5.870
364,389
+0.24(+4.26%)
Mar 08, 2010
5.660
5.706
5.600
5.630
100,962
-0.02(-0.35%)
Mar 05, 2010
5.540
5.660
5.460
5.650
154,728
+0.16(+2.91%)
Mar 04, 2010
5.680
5.680
5.460
5.490
72,186
-0.17(-3.00%)
Mar 03, 2010
5.540
5.680
5.450
5.660
176,914
+0.15(+2.72%)
Mar 02, 2010
5.430
5.510
5.280
5.510
190,582
+0.11(+2.04%)
Mar 01, 2010
5.050
5.430
5.000
5.400
217,650
+0.39(+7.78%)
Feb 26, 2010
5.120
5.150
5.000
5.010
240,587
-0.12(-2.34%)
Feb 25, 2010
5.070
5.160
5.050
5.130
164,470
-0.04(-0.77%)
Feb 24, 2010
5.090
5.200
4.970
5.170
132,115
+0.09(+1.77%)
Feb 23, 2010
5.000
5.140
4.860
5.080
299,105
+0.06(+1.20%)
Feb 22, 2010
5.060
5.110
5.010
5.020
115,177
-0.04(-0.79%)
Feb 19, 2010
5.200
5.310
5.030
5.060
174,149
-0.14(-2.69%)
Feb 18, 2010
5.180
5.270
5.110
5.200
134,506
+0.00(+0.00%)
Feb 17, 2010
5.390
5.390
5.170
5.200
111,269
-0.16(-2.99%)
Feb 16, 2010
5.390
5.390
5.180
5.360
193,250
+0.03(+0.56%)
Feb 12, 2010
5.020
5.330
5.330
5.330
231,300
+0.24(+4.72%)
Feb 11, 2010
4.960
5.090
4.860
5.090
170,107
+0.09(+1.80%)
Feb 10, 2010
4.840
5.060
4.800
5.000
260,565
+0.15(+3.09%)
Feb 09, 2010
4.850
4.960
4.755
4.850
220,813
+0.09(+1.89%)
Feb 08, 2010
5.010
5.010
4.750
4.760
196,951
-0.27(-5.37%)
Feb 05, 2010
5.020
5.040
4.650
5.030
328,686
+0.04(+0.80%)
Feb 04, 2010
5.400
5.450
4.980
4.990
455,483
-0.48(-8.78%)
Feb 03, 2010
5.400
5.550
5.220
5.470
192,131
+0.05(+0.92%)
Feb 02, 2010
5.500
5.530
5.350
5.420
213,805
-0.06(-1.09%)
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.