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
Aaon Inc
(NQ:
AAON
)
72.41
+0.42 (+0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 30, 2009
3.230
3.253
3.141
3.162
344,689
-0.03(-0.82%)
Jan 29, 2009
3.316
3.316
3.168
3.189
254,794
-0.16(-4.64%)
Jan 28, 2009
3.274
3.405
3.246
3.344
572,851
+0.12(+3.68%)
Jan 27, 2009
3.164
3.279
3.079
3.225
450,565
+0.08(+2.61%)
Jan 26, 2009
2.986
3.182
2.969
3.143
651,779
+0.15(+5.08%)
Jan 23, 2009
2.986
3.089
2.944
2.991
399,116
-0.07(-2.39%)
Jan 22, 2009
3.183
3.185
2.997
3.065
329,975
-0.15(-4.67%)
Jan 21, 2009
3.038
3.225
2.915
3.215
765,785
+0.23(+7.53%)
Jan 20, 2009
3.248
3.264
2.979
2.990
670,607
-0.32(-9.65%)
Jan 16, 2009
3.223
3.311
3.155
3.309
630,349
+0.04(+1.23%)
Jan 15, 2009
3.189
3.271
3.042
3.269
783,416
+0.08(+2.46%)
Jan 14, 2009
3.311
3.323
3.159
3.190
827,221
-0.16(-4.84%)
Jan 13, 2009
3.454
3.454
3.316
3.353
729,527
-0.10(-2.93%)
Jan 12, 2009
3.494
3.512
3.428
3.454
823,771
-0.05(-1.54%)
Jan 09, 2009
3.586
3.610
3.403
3.508
1,149,747
-0.05(-1.52%)
Jan 08, 2009
3.555
3.588
3.492
3.562
658,002
+0.02(+0.54%)
Jan 07, 2009
3.613
3.613
3.489
3.543
999,345
-0.10(-2.87%)
Jan 06, 2009
3.665
3.689
3.606
3.648
1,356,691
-0.01(-0.14%)
Jan 05, 2009
3.634
3.688
3.491
3.653
2,136,303
+0.01(+0.24%)
Jan 02, 2009
3.696
3.696
3.567
3.644
1,044,685
+0.00(+0.00%)
Dec 31, 2008
3.714
3.794
3.628
3.644
1,760,163
-0.06(-1.51%)
Dec 30, 2008
3.651
3.700
3.497
3.700
1,094,941
+0.08(+2.27%)
Dec 29, 2008
3.545
3.667
3.445
3.618
761,557
+0.05(+1.32%)
Dec 26, 2008
3.581
3.614
3.504
3.571
556,097
+0.02(+0.64%)
Dec 24, 2008
3.473
3.567
3.426
3.548
168,932
+0.09(+2.47%)
Dec 23, 2008
3.642
3.665
3.421
3.463
1,358,261
-0.15(-4.11%)
Dec 22, 2008
3.548
3.616
3.436
3.611
937,520
+0.10(+2.73%)
Dec 19, 2008
3.475
3.553
3.344
3.515
1,412,454
+0.15(+4.35%)
Dec 18, 2008
3.480
3.522
3.347
3.368
727,911
-0.10(-2.87%)
Dec 17, 2008
3.515
3.625
3.410
3.468
1,077,287
-0.12(-3.26%)
Dec 16, 2008
3.417
3.595
3.325
3.585
1,017,840
+0.23(+6.98%)
Dec 15, 2008
3.539
3.560
3.253
3.351
604,101
-0.18(-5.09%)
Dec 12, 2008
3.138
3.590
2.967
3.531
918,296
+0.34(+10.61%)
Dec 11, 2008
3.546
3.614
3.141
3.192
977,331
-0.41(-11.34%)
Dec 10, 2008
3.496
3.665
3.447
3.600
1,277,579
+0.14(+4.14%)
Dec 09, 2008
3.695
3.714
3.365
3.457
2,121,411
-0.24(-6.51%)
Dec 08, 2008
3.590
3.712
3.491
3.698
1,388,217
+0.21(+5.95%)
Dec 05, 2008
3.264
3.597
3.169
3.491
1,761,973
+0.18(+5.37%)
Dec 04, 2008
3.354
3.491
3.175
3.312
546,574
-0.09(-2.77%)
Dec 03, 2008
3.272
3.436
3.194
3.407
804,106
+0.12(+3.66%)
Dec 02, 2008
3.103
3.302
2.897
3.286
1,335,009
+0.27(+8.84%)
Dec 01, 2008
3.276
3.477
2.978
3.019
923,648
-0.30(-9.14%)
Nov 28, 2008
3.278
3.459
3.218
3.323
241,346
-0.00(-0.10%)
Nov 26, 2008
2.976
3.326
2.976
3.326
902,213
+0.26(+8.54%)
Nov 25, 2008
3.082
3.086
2.972
3.065
1,835,315
+0.03(+1.15%)
Nov 24, 2008
2.824
3.056
2.796
3.030
1,167,452
+0.26(+9.39%)
Nov 21, 2008
2.789
2.885
2.572
2.770
1,032,635
+0.04(+1.34%)
Nov 20, 2008
2.820
2.946
2.670
2.733
727,298
-0.10(-3.39%)
Nov 19, 2008
3.031
3.103
2.820
2.829
618,712
-0.20(-6.62%)
Nov 18, 2008
2.895
3.089
2.806
3.030
673,277
+0.14(+4.83%)
Nov 17, 2008
2.876
3.020
2.838
2.890
1,175,078
-0.01(-0.24%)
Nov 14, 2008
3.073
3.141
2.880
2.897
765,505
-0.25(-7.98%)
Nov 13, 2008
3.140
3.250
2.967
3.148
1,227,764
+0.03(+0.90%)
Nov 12, 2008
3.356
3.356
3.100
3.121
828,836
-0.26(-7.60%)
Nov 11, 2008
3.546
3.593
3.333
3.377
1,397,419
-0.19(-5.43%)
Nov 10, 2008
3.400
3.730
3.393
3.571
1,317,413
+0.24(+7.18%)
Nov 07, 2008
3.244
3.403
3.164
3.332
476,733
+0.13(+4.03%)
Nov 06, 2008
3.094
3.328
2.977
3.203
755,924
+0.10(+3.15%)
Nov 05, 2008
3.115
3.436
3.070
3.105
1,546,664
+0.05(+1.48%)
Nov 04, 2008
3.141
3.141
2.988
3.059
474,338
-0.03(-0.96%)
Nov 03, 2008
2.974
3.122
2.857
3.089
668,395
+0.21(+7.34%)
Oct 31, 2008
2.609
2.881
2.578
2.878
635,386
+0.27(+10.15%)
Oct 30, 2008
2.710
2.719
2.588
2.613
379,383
-0.00(-0.07%)
Oct 29, 2008
2.691
2.742
2.585
2.614
467,674
-0.04(-1.51%)
Oct 28, 2008
2.299
2.672
2.286
2.655
573,166
+0.40(+17.72%)
Oct 27, 2008
2.473
2.677
2.232
2.255
455,441
-0.24(-9.78%)
Oct 24, 2008
2.443
2.592
2.358
2.499
619,675
-0.07(-2.65%)
Oct 23, 2008
2.529
2.681
2.485
2.567
414,759
+0.04(+1.52%)
Oct 22, 2008
2.557
2.658
2.496
2.529
239,730
-0.11(-4.17%)
Oct 21, 2008
2.719
2.744
2.620
2.639
143,503
-0.12(-4.18%)
Oct 20, 2008
2.712
2.771
2.635
2.754
359,128
+0.08(+2.80%)
Oct 17, 2008
2.721
2.948
2.642
2.679
593,272
-0.18(-6.17%)
Oct 16, 2008
2.501
2.855
2.445
2.855
525,534
+0.36(+14.41%)
Oct 15, 2008
2.700
2.820
2.449
2.496
446,748
-0.26(-9.44%)
Oct 14, 2008
3.049
3.049
2.679
2.756
576,512
-0.13(-4.65%)
Oct 13, 2008
2.962
3.052
2.648
2.890
938,952
+0.08(+2.67%)
Oct 10, 2008
2.340
2.876
2.271
2.815
1,169,486
+0.32(+12.80%)
Oct 09, 2008
2.745
2.824
2.482
2.496
699,004
-0.18(-6.78%)
Oct 08, 2008
2.550
2.792
2.510
2.677
855,824
+0.02(+0.79%)
Oct 07, 2008
2.913
2.969
2.635
2.656
686,124
-0.22(-7.59%)
Oct 06, 2008
2.869
2.955
2.698
2.874
508,774
-0.10(-3.29%)
Oct 03, 2008
3.171
3.246
2.955
2.972
658,110
-0.13(-4.22%)
Oct 02, 2008
3.255
3.316
3.101
3.103
710,727
-0.19(-5.63%)
Oct 01, 2008
3.157
3.288
3.094
3.288
717,953
+0.11(+3.57%)
Sep 30, 2008
3.141
3.222
3.075
3.175
689,017
+0.07(+2.19%)
Sep 29, 2008
3.272
3.480
2.997
3.107
645,086
-0.23(-6.90%)
Sep 26, 2008
3.302
3.349
3.210
3.337
603,517
-0.04(-1.19%)
Sep 25, 2008
3.342
3.504
3.300
3.377
546,906
+0.07(+2.06%)
Sep 24, 2008
3.396
3.712
3.279
3.309
657,646
-0.09(-2.57%)
Sep 23, 2008
3.662
3.662
3.365
3.396
992,990
-0.25(-6.93%)
Sep 22, 2008
3.747
3.752
3.578
3.649
833,535
-0.10(-2.74%)
Sep 19, 2008
3.616
3.923
3.616
3.752
1,797,126
+0.38(+11.28%)
Sep 18, 2008
3.265
3.419
3.141
3.372
1,293,909
+0.17(+5.34%)
Sep 17, 2008
3.426
3.475
3.197
3.201
638,234
-0.27(-7.75%)
Sep 16, 2008
3.222
3.543
3.143
3.470
598,726
+0.22(+6.65%)
Sep 15, 2008
3.349
3.550
3.241
3.253
391,095
-0.20(-5.67%)
Sep 12, 2008
3.438
3.503
3.352
3.449
250,198
-0.01(-0.40%)
Sep 11, 2008
3.344
3.471
3.316
3.463
573,275
+0.07(+2.11%)
Sep 10, 2008
3.398
3.431
3.332
3.391
568,754
+0.06(+1.83%)
Sep 09, 2008
3.545
3.569
3.330
3.330
408,244
-0.20(-5.73%)
Sep 08, 2008
3.454
3.532
3.230
3.532
432,945
+0.14(+4.22%)
Sep 05, 2008
3.464
3.468
3.325
3.389
378,701
-0.10(-2.80%)
Sep 04, 2008
3.590
3.632
3.487
3.487
469,880
-0.13(-3.66%)
Sep 03, 2008
3.712
3.728
3.581
3.620
694,764
-0.10(-2.58%)
Sep 02, 2008
3.810
3.817
3.627
3.716
473,679
-0.01(-0.33%)
Aug 29, 2008
3.721
3.815
3.691
3.728
970,122
-0.02(-0.60%)
Aug 28, 2008
3.623
3.799
3.623
3.751
607,235
+0.14(+3.92%)
Aug 27, 2008
3.524
3.628
3.424
3.609
321,225
+0.10(+2.89%)
Aug 26, 2008
3.489
3.573
3.473
3.508
466,436
+0.01(+0.20%)
Aug 25, 2008
3.721
3.721
3.487
3.501
344,626
-0.24(-6.31%)
Aug 22, 2008
3.630
3.752
3.580
3.737
233,479
+0.12(+3.38%)
Aug 21, 2008
3.656
3.681
3.583
3.614
261,824
-0.07(-1.80%)
Aug 20, 2008
3.653
3.710
3.613
3.681
466,963
+0.04(+1.20%)
Aug 19, 2008
3.709
3.709
3.613
3.637
831,438
-0.11(-2.93%)
Aug 18, 2008
3.836
3.874
3.717
3.747
368,066
-0.09(-2.32%)
Aug 15, 2008
3.923
3.997
3.792
3.836
735,933
-0.02(-0.63%)
Aug 14, 2008
3.972
4.014
3.827
3.861
956,417
-0.13(-3.19%)
Aug 13, 2008
3.761
4.005
3.688
3.988
1,400,650
+0.21(+5.64%)
Aug 12, 2008
3.791
3.796
3.674
3.775
773,647
-0.02(-0.55%)
Aug 11, 2008
3.761
3.826
3.536
3.796
970,185
+0.02(+0.42%)
Aug 08, 2008
3.422
3.788
3.375
3.780
1,195,568
+0.36(+10.57%)
Aug 07, 2008
3.408
3.419
3.210
3.419
855,406
+0.00(+0.05%)
Aug 06, 2008
3.314
3.487
3.220
3.417
979,416
+0.27(+8.66%)
Aug 05, 2008
3.117
3.164
3.030
3.145
1,038,972
+0.04(+1.35%)
Aug 04, 2008
3.285
3.285
3.086
3.103
717,981
-0.19(-5.78%)
Aug 01, 2008
3.332
3.368
3.210
3.293
405,396
-0.02(-0.74%)
Jul 31, 2008
3.274
3.393
3.274
3.318
739,205
-0.01(-0.16%)
Jul 30, 2008
3.316
3.365
3.150
3.323
439,489
+0.03(+0.85%)
Jul 29, 2008
3.295
3.307
3.169
3.295
606,296
+0.13(+4.14%)
Jul 28, 2008
3.290
3.314
3.098
3.164
496,105
-0.14(-4.23%)
Jul 25, 2008
3.182
3.438
3.005
3.304
584,402
+0.14(+4.53%)
Jul 24, 2008
3.234
3.234
3.122
3.161
477,392
-0.06(-1.79%)
Jul 23, 2008
3.192
3.234
3.138
3.218
647,659
+0.03(+0.88%)
Jul 22, 2008
3.147
3.225
3.035
3.190
814,076
+0.01(+0.27%)
Jul 21, 2008
3.014
3.210
3.004
3.182
1,292,339
+0.17(+5.68%)
Jul 18, 2008
3.018
3.059
2.929
3.011
593,277
-0.01(-0.46%)
Jul 17, 2008
3.040
3.174
2.965
3.025
425,795
-0.00(-0.12%)
Jul 16, 2008
2.960
3.060
2.915
3.028
685,871
+0.08(+2.60%)
Jul 15, 2008
2.930
3.025
2.925
2.951
610,702
-0.01(-0.35%)
Jul 14, 2008
3.025
3.194
2.936
2.962
562,136
-0.04(-1.34%)
Jul 11, 2008
3.100
3.100
2.913
3.002
788,561
-0.12(-3.80%)
Jul 10, 2008
3.025
3.134
2.947
3.121
920,886
+0.09(+2.88%)
Jul 09, 2008
3.136
3.211
3.033
3.033
640,359
-0.11(-3.44%)
Jul 08, 2008
3.141
3.218
3.112
3.141
972,879
-0.03(-0.88%)
Jul 07, 2008
3.159
3.227
3.086
3.169
450,370
+0.02(+0.55%)
Jul 04, 2008
3.183
3.189
3.079
3.152
249,373
+0.00(+0.00%)
Jul 03, 2008
3.183
3.189
3.079
3.152
249,373
-0.02(-0.71%)
Jul 02, 2008
3.340
3.443
3.131
3.175
842,233
-0.17(-5.16%)
Jul 01, 2008
3.302
3.356
3.218
3.347
661,737
-0.01(-0.42%)
Jun 30, 2008
3.311
3.536
3.300
3.361
829,730
-0.02(-0.62%)
Jun 27, 2008
3.300
3.463
3.285
3.382
1,175,422
+0.07(+2.05%)
Jun 26, 2008
3.386
3.429
3.264
3.314
922,788
-0.13(-3.80%)
Jun 25, 2008
3.384
3.527
3.384
3.445
1,451,313
+0.06(+1.86%)
Jun 24, 2008
3.445
3.473
3.382
3.382
858,127
-0.09(-2.61%)
Jun 23, 2008
3.499
3.510
3.438
3.473
530,943
-0.00(-0.10%)
Jun 20, 2008
3.518
3.582
3.421
3.477
541,869
-0.06(-1.58%)
Jun 19, 2008
3.396
3.534
3.395
3.532
481,454
+0.13(+3.74%)
Jun 18, 2008
3.445
3.447
3.321
3.405
598,726
-0.06(-1.86%)
Jun 17, 2008
3.552
3.585
3.452
3.470
920,651
-0.07(-2.07%)
Jun 16, 2008
3.639
3.740
3.501
3.543
1,169,893
-0.16(-4.43%)
Jun 13, 2008
3.667
3.721
3.639
3.707
724,433
+0.04(+1.14%)
Jun 12, 2008
3.696
3.752
3.524
3.665
709,667
+0.01(+0.14%)
Jun 11, 2008
3.747
3.824
3.658
3.660
651,475
-0.10(-2.78%)
Jun 10, 2008
3.777
3.808
3.738
3.765
927,126
-0.02(-0.55%)
Jun 09, 2008
3.768
3.855
3.735
3.785
591,238
+0.02(+0.60%)
Jun 06, 2008
3.983
3.983
3.763
3.763
754,337
-0.24(-5.93%)
Jun 05, 2008
3.913
4.011
3.887
4.000
538,174
+0.11(+2.73%)
Jun 04, 2008
3.726
3.911
3.724
3.894
819,772
+0.16(+4.30%)
Jun 03, 2008
3.630
3.749
3.562
3.733
502,591
+0.12(+3.43%)
Jun 02, 2008
3.672
3.681
3.557
3.609
1,198,152
-0.06(-1.62%)
May 30, 2008
3.707
3.707
3.625
3.669
698,552
-0.04(-0.99%)
May 29, 2008
3.597
3.717
3.539
3.705
672,017
+0.10(+2.91%)
May 28, 2008
3.628
3.635
3.545
3.600
491,470
+0.00(+0.00%)
May 27, 2008
3.513
3.609
3.471
3.600
540,282
+0.10(+2.79%)
May 26, 2008
3.525
3.536
3.491
3.503
681,316
+0.00(+0.00%)
May 23, 2008
3.525
3.536
3.491
3.503
681,316
-0.03(-0.94%)
May 22, 2008
3.473
3.574
3.469
3.536
596,154
+0.07(+1.96%)
May 21, 2008
3.485
3.543
3.403
3.468
560,285
-0.02(-0.55%)
May 20, 2008
3.468
3.499
3.430
3.487
637,827
-0.00(-0.05%)
May 19, 2008
3.470
3.522
3.393
3.489
865,072
+0.01(+0.30%)
May 16, 2008
3.576
3.576
3.333
3.478
772,850
-0.08(-2.26%)
May 15, 2008
3.641
3.665
3.518
3.559
720,119
-0.09(-2.35%)
May 14, 2008
3.588
3.737
3.420
3.644
578,340
+0.08(+2.10%)
May 13, 2008
3.513
3.585
3.374
3.569
674,841
+0.06(+1.69%)
May 12, 2008
3.545
3.600
3.468
3.510
668,665
-0.02(-0.69%)
May 09, 2008
3.314
3.559
3.309
3.534
583,124
+0.21(+6.47%)
May 08, 2008
3.176
3.368
3.133
3.319
628,315
+0.15(+4.62%)
May 07, 2008
3.211
3.213
3.129
3.173
402,686
-0.07(-2.05%)
May 06, 2008
3.227
3.286
3.206
3.239
299,967
+0.00(+0.00%)
May 05, 2008
3.248
3.312
3.201
3.239
369,161
-0.01(-0.27%)
May 02, 2008
3.365
3.391
3.244
3.248
401,976
-0.08(-2.46%)
May 01, 2008
3.150
3.358
3.148
3.330
499,131
+0.17(+5.53%)
Apr 30, 2008
3.196
3.340
3.141
3.155
402,245
-0.04(-1.36%)
Apr 29, 2008
3.201
3.204
3.143
3.199
473,169
-0.01(-0.16%)
Apr 28, 2008
3.265
3.265
3.190
3.204
407,614
-0.07(-2.18%)
Apr 25, 2008
3.272
3.321
3.201
3.276
286,061
+0.02(+0.64%)
Apr 24, 2008
3.216
3.292
3.140
3.255
301,411
+0.05(+1.47%)
Apr 23, 2008
3.236
3.236
3.143
3.208
401,712
-0.01(-0.38%)
Apr 22, 2008
3.321
3.321
3.164
3.220
353,444
-0.12(-3.55%)
Apr 21, 2008
3.354
3.403
3.323
3.339
357,919
-0.04(-1.09%)
Apr 18, 2008
3.349
3.386
3.330
3.375
320,503
+0.09(+2.87%)
Apr 17, 2008
3.288
3.356
3.272
3.281
259,532
-0.02(-0.48%)
Apr 16, 2008
3.131
3.306
3.131
3.297
312,923
+0.20(+6.36%)
Apr 15, 2008
3.086
3.127
3.054
3.100
446,135
+0.03(+0.91%)
Apr 14, 2008
3.068
3.119
3.049
3.072
411,946
-0.00(-0.11%)
Apr 11, 2008
3.185
3.225
3.073
3.075
287,322
-0.15(-4.65%)
Apr 10, 2008
3.232
3.260
3.201
3.225
388,791
-0.01(-0.38%)
Apr 09, 2008
3.370
3.382
3.218
3.237
582,121
-0.13(-3.99%)
Apr 08, 2008
3.246
3.422
3.246
3.372
543,342
+0.11(+3.26%)
Apr 07, 2008
3.307
3.379
3.201
3.265
274,899
-0.07(-2.09%)
Apr 04, 2008
3.382
3.395
3.269
3.335
234,682
-0.05(-1.55%)
Apr 03, 2008
3.429
3.471
3.340
3.388
725,568
-0.09(-2.46%)
Apr 02, 2008
3.569
3.569
3.395
3.473
614,243
-0.10(-2.93%)
Apr 01, 2008
3.546
3.637
3.521
3.578
818,379
+0.08(+2.35%)
Mar 31, 2008
3.431
3.576
3.431
3.496
674,853
+0.08(+2.40%)
Mar 28, 2008
3.463
3.491
3.384
3.414
578,827
-0.04(-1.06%)
Mar 27, 2008
3.599
3.599
3.443
3.450
387,221
-0.13(-3.65%)
Mar 26, 2008
3.501
3.621
3.415
3.581
541,147
+0.07(+1.89%)
Mar 25, 2008
3.417
3.534
3.372
3.515
494,300
+0.10(+3.02%)
Mar 24, 2008
3.311
3.463
3.237
3.412
597,838
+0.12(+3.66%)
Mar 21, 2008
3.176
3.318
3.126
3.292
1,460,659
+0.00(+0.00%)
Mar 20, 2008
3.176
3.318
3.126
3.292
1,460,659
+0.16(+5.19%)
Mar 19, 2008
3.232
3.323
3.122
3.129
679,838
-0.08(-2.40%)
Mar 18, 2008
3.101
3.206
3.058
3.206
717,431
+0.19(+6.18%)
Mar 17, 2008
2.920
3.133
2.920
3.019
807,023
+0.02(+0.58%)
Mar 14, 2008
3.047
3.091
2.951
3.002
606,336
-0.02(-0.69%)
Mar 13, 2008
2.895
3.044
2.895
3.023
625,181
+0.09(+2.97%)
Mar 12, 2008
3.026
3.110
2.936
2.936
562,520
-0.16(-5.03%)
Mar 11, 2008
3.049
3.134
2.967
3.091
355,444
+0.13(+4.42%)
Mar 10, 2008
3.075
3.080
2.960
2.960
188,700
-0.10(-3.20%)
Mar 07, 2008
2.986
3.164
2.967
3.058
590,218
+0.05(+1.51%)
Mar 06, 2008
3.079
3.079
2.988
3.012
325,568
-0.08(-2.71%)
Mar 05, 2008
3.134
3.190
3.007
3.096
428,029
-0.02(-0.56%)
Mar 04, 2008
2.902
3.147
2.902
3.114
708,986
+0.18(+6.06%)
Mar 03, 2008
2.853
3.026
2.848
2.936
322,692
+0.05(+1.88%)
Feb 29, 2008
2.866
2.927
2.853
2.881
400,583
-0.01(-0.24%)
Feb 28, 2008
2.955
2.976
2.873
2.888
485,138
-0.09(-3.10%)
Feb 27, 2008
3.052
3.077
2.944
2.981
230,854
-0.11(-3.50%)
Feb 26, 2008
3.007
3.096
2.955
3.089
256,999
+0.06(+1.84%)
Feb 25, 2008
2.936
3.052
2.936
3.033
150,671
+0.10(+3.45%)
Feb 22, 2008
2.974
2.986
2.906
2.932
376,867
-0.03(-1.06%)
Feb 21, 2008
3.054
3.080
2.948
2.963
208,050
-0.08(-2.69%)
Feb 20, 2008
2.990
3.054
2.967
3.045
236,246
+0.03(+1.16%)
Feb 19, 2008
2.956
3.070
2.956
3.011
265,915
+0.09(+3.23%)
Feb 18, 2008
2.972
3.049
2.913
2.916
979,107
+0.00(+0.00%)
Feb 15, 2008
2.972
3.049
2.913
2.916
979,107
-0.08(-2.57%)
Feb 14, 2008
3.147
3.147
2.929
2.993
1,239,911
-0.15(-4.67%)
Feb 13, 2008
3.086
3.143
3.012
3.140
1,019,445
+0.09(+2.98%)
Feb 12, 2008
3.087
3.105
3.016
3.049
162,285
-0.02(-0.68%)
Feb 11, 2008
3.091
3.096
2.995
3.070
189,737
-0.01(-0.45%)
Feb 08, 2008
3.264
3.264
3.037
3.084
302,529
-0.19(-5.71%)
Feb 07, 2008
3.075
3.299
3.065
3.271
780,929
+0.18(+5.94%)
Feb 06, 2008
2.986
3.112
2.986
3.087
336,386
+0.13(+4.43%)
Feb 05, 2008
3.042
3.220
2.942
2.956
433,856
-0.15(-4.94%)
Feb 04, 2008
3.262
3.262
2.993
3.110
373,516
-0.14(-4.40%)
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.