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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2008
6.416
6.782
6.416
6.613
166,573,824
+0.10(+1.57%)
Oct 30, 2008
6.319
6.613
6.257
6.511
170,077,328
+0.40(+6.47%)
Oct 29, 2008
6.050
6.340
5.995
6.115
162,440,784
+0.05(+0.88%)
Oct 28, 2008
5.485
6.079
5.317
6.062
160,694,000
+0.68(+12.54%)
Oct 27, 2008
5.478
5.659
5.357
5.386
138,716,480
-0.22(-3.88%)
Oct 24, 2008
5.226
5.756
5.188
5.604
159,559,344
-0.12(-2.14%)
Oct 23, 2008
6.084
6.134
5.485
5.727
219,331,488
-0.36(-5.90%)
Oct 22, 2008
6.454
6.454
5.924
6.086
177,774,912
-0.49(-7.41%)
Oct 21, 2008
6.946
7.031
6.542
6.573
162,240,160
-0.51(-7.22%)
Oct 20, 2008
6.962
7.130
6.755
7.085
125,434,360
+0.22(+3.27%)
Oct 17, 2008
6.815
7.135
6.603
6.860
127,578,992
+0.01(+0.13%)
Oct 16, 2008
6.674
6.882
6.402
6.851
168,555,776
+0.18(+2.72%)
Oct 15, 2008
6.803
7.014
6.625
6.670
167,331,136
-0.32(-4.60%)
Oct 14, 2008
7.263
7.428
6.889
6.991
164,824,752
-0.16(-2.25%)
Oct 13, 2008
6.651
7.238
6.539
7.152
155,587,296
+0.76(+11.89%)
Oct 10, 2008
6.259
7.022
6.133
6.392
0
-0.26(-3.90%)
Oct 09, 2008
7.054
7.104
6.651
6.651
196,171,200
-0.26(-3.75%)
Oct 08, 2008
6.523
7.256
6.416
6.910
238,968,768
+0.06(+0.81%)
Oct 07, 2008
7.041
7.221
6.839
6.855
158,716,944
-0.22(-3.10%)
Oct 06, 2008
7.301
7.428
6.791
7.074
171,284,720
-0.35(-4.77%)
Oct 03, 2008
7.444
7.793
7.363
7.428
0
-0.04(-0.60%)
Oct 02, 2008
7.648
7.653
7.247
7.473
164,221,040
-0.30(-3.80%)
Oct 01, 2008
7.974
8.071
7.677
7.769
127,433,304
-0.22(-2.75%)
Sep 30, 2008
7.814
8.031
7.770
7.988
129,298,392
+0.29(+3.79%)
Sep 29, 2008
8.147
8.188
7.649
7.696
159,149,808
-0.56(-6.82%)
Sep 26, 2008
8.107
8.392
8.107
8.259
0
+0.02(+0.23%)
Sep 25, 2008
8.061
8.370
7.974
8.240
128,275,920
+0.16(+1.97%)
Sep 24, 2008
8.112
8.185
7.967
8.081
116,370,808
-0.02(-0.21%)
Sep 23, 2008
8.211
8.372
8.059
8.099
113,254,216
-0.05(-0.59%)
Sep 22, 2008
8.413
8.442
8.104
8.147
128,065,304
-0.19(-2.28%)
Sep 19, 2008
8.442
8.499
8.242
8.337
0
+0.23(+2.83%)
Sep 18, 2008
8.030
8.239
7.954
8.107
212,979,696
+0.20(+2.58%)
Sep 17, 2008
8.225
8.274
7.893
7.903
184,637,248
-0.46(-5.49%)
Sep 16, 2008
7.736
8.465
7.608
8.363
309,515,488
+0.53(+6.79%)
Sep 15, 2008
7.907
8.047
7.831
7.831
147,638,976
-0.28(-3.49%)
Sep 12, 2008
8.076
8.150
7.997
8.114
97,366,744
-0.04(-0.47%)
Sep 11, 2008
7.986
8.195
7.974
8.152
147,476,944
+0.07(+0.92%)
Sep 10, 2008
7.978
8.140
7.950
8.078
128,605,424
+0.13(+1.63%)
Sep 09, 2008
8.035
8.168
7.948
7.948
151,117,952
+0.05(+0.59%)
Sep 08, 2008
7.871
7.921
7.746
7.902
109,212,888
+0.13(+1.73%)
Sep 05, 2008
7.620
7.798
7.598
7.767
0
+0.09(+1.12%)
Sep 04, 2008
7.772
7.789
7.618
7.681
90,749,720
-0.11(-1.40%)
Sep 03, 2008
7.914
7.992
7.695
7.789
110,105,080
-0.16(-1.98%)
Sep 02, 2008
8.150
8.256
7.895
7.947
115,474,224
-0.16(-1.96%)
Aug 29, 2008
8.076
8.178
8.062
8.106
0
-0.07(-0.87%)
Aug 28, 2008
8.087
8.176
8.043
8.176
78,839,936
+0.09(+1.13%)
Aug 27, 2008
8.059
8.157
8.042
8.085
78,467,240
-0.01(-0.13%)
Aug 26, 2008
8.068
8.119
8.043
8.095
58,601,744
+0.01(+0.11%)
Aug 25, 2008
8.059
8.161
8.035
8.087
69,940,168
-0.04(-0.53%)
Aug 22, 2008
8.031
8.157
7.998
8.130
0
+0.11(+1.31%)
Aug 21, 2008
7.895
8.042
7.879
8.024
83,357,576
+0.05(+0.63%)
Aug 20, 2008
7.774
8.009
7.739
7.974
191,961,664
+0.43(+5.65%)
Aug 19, 2008
7.670
7.670
7.485
7.548
131,510,672
-0.16(-2.04%)
Aug 18, 2008
7.890
7.903
7.575
7.705
104,688,208
-0.17(-2.17%)
Aug 15, 2008
7.881
7.919
7.795
7.876
0
+0.02(+0.20%)
Aug 14, 2008
7.826
7.905
7.798
7.860
63,988,480
-0.02(-0.24%)
Aug 13, 2008
7.910
7.957
7.819
7.879
52,347,312
-0.01(-0.15%)
Aug 12, 2008
7.883
7.945
7.788
7.891
49,144,868
-0.01(-0.11%)
Aug 11, 2008
7.917
8.004
7.826
7.900
61,146,684
-0.02(-0.20%)
Aug 08, 2008
7.833
7.938
7.739
7.916
85,457,376
+0.05(+0.68%)
Aug 07, 2008
7.774
7.922
7.705
7.862
74,489,272
+0.06(+0.80%)
Aug 06, 2008
7.736
7.857
7.710
7.800
70,738,640
+0.03(+0.33%)
Aug 05, 2008
7.627
7.807
7.596
7.774
77,081,536
+0.18(+2.41%)
Aug 04, 2008
7.551
7.679
7.539
7.591
54,925,052
-0.00(-0.05%)
Aug 01, 2008
7.739
7.774
7.549
7.594
63,808,756
-0.15(-1.88%)
Jul 31, 2008
7.748
7.841
7.689
7.739
84,249,120
-0.04(-0.58%)
Jul 30, 2008
7.686
7.803
7.644
7.784
92,869,872
+0.16(+2.11%)
Jul 29, 2008
7.624
7.688
7.432
7.624
98,006,080
+0.20(+2.63%)
Jul 28, 2008
7.510
7.572
7.375
7.428
63,773,328
-0.12(-1.62%)
Jul 25, 2008
7.501
7.601
7.437
7.551
68,102,968
+0.06(+0.76%)
Jul 24, 2008
7.674
7.674
7.484
7.494
79,843,432
-0.16(-2.03%)
Jul 23, 2008
7.499
7.719
7.499
7.649
94,478,648
+0.13(+1.72%)
Jul 22, 2008
7.411
7.525
7.364
7.520
87,570,056
+0.03(+0.42%)
Jul 21, 2008
7.532
7.549
7.392
7.489
63,418,360
-0.01(-0.16%)
Jul 18, 2008
7.427
7.593
7.416
7.501
81,988,712
+0.03(+0.44%)
Jul 17, 2008
7.428
7.541
7.307
7.468
109,705,176
+0.15(+2.10%)
Jul 16, 2008
7.136
7.333
7.083
7.314
108,666,488
+0.12(+1.66%)
Jul 15, 2008
7.095
7.269
7.054
7.195
126,680,968
-0.02(-0.34%)
Jul 14, 2008
7.240
7.276
7.095
7.219
98,208,048
+0.03(+0.48%)
Jul 11, 2008
7.116
7.263
7.090
7.185
108,303,624
+0.02(+0.34%)
Jul 10, 2008
7.323
7.339
7.092
7.161
153,767,152
-0.13(-1.80%)
Jul 09, 2008
7.534
7.534
7.280
7.292
95,046,880
-0.21(-2.85%)
Jul 08, 2008
7.568
7.591
7.382
7.506
104,310,400
-0.10(-1.25%)
Jul 07, 2008
7.534
7.765
7.496
7.601
85,968,632
+0.10(+1.29%)
Jul 04, 2008
7.532
7.565
7.370
7.504
78,812,416
+0.00(+0.00%)
Jul 03, 2008
7.532
7.565
7.370
7.504
78,812,416
-0.03(-0.39%)
Jul 02, 2008
7.622
7.679
7.516
7.534
60,546,284
-0.07(-0.89%)
Jul 01, 2008
7.522
7.665
7.458
7.601
111,295,760
-0.04(-0.48%)
Jun 30, 2008
7.755
7.848
7.574
7.637
89,178,640
-0.06(-0.83%)
Jun 27, 2008
7.705
7.745
7.606
7.701
84,049,952
-0.02(-0.20%)
Jun 26, 2008
7.817
7.817
7.646
7.717
101,920,936
-0.16(-2.04%)
Jun 25, 2008
7.798
7.981
7.798
7.878
67,966,840
+0.10(+1.24%)
Jun 24, 2008
7.810
7.855
7.750
7.781
98,647,832
-0.08(-1.03%)
Jun 23, 2008
7.924
7.943
7.833
7.862
64,068,484
-0.02(-0.28%)
Jun 20, 2008
7.955
8.047
7.798
7.884
116,518,744
-0.16(-2.04%)
Jun 19, 2008
7.973
8.109
7.910
8.049
82,029,304
+0.00(+0.00%)
Jun 18, 2008
8.088
8.128
7.957
8.049
91,002,152
-0.13(-1.58%)
Jun 17, 2008
8.273
8.292
8.135
8.178
71,768,744
-0.04(-0.50%)
Jun 16, 2008
8.128
8.297
8.119
8.220
58,896,652
+0.02(+0.27%)
Jun 13, 2008
8.144
8.306
8.135
8.197
80,967,520
+0.08(+1.02%)
Jun 12, 2008
8.078
8.185
8.064
8.114
64,338,996
+0.08(+1.05%)
Jun 11, 2008
8.206
8.209
8.000
8.030
80,517,904
-0.19(-2.29%)
Jun 10, 2008
8.244
8.322
8.154
8.218
72,918,824
-0.01(-0.13%)
Jun 09, 2008
8.237
8.268
8.150
8.228
62,443,164
+0.00(+0.00%)
Jun 06, 2008
8.308
8.370
8.206
8.228
97,074,736
-0.15(-1.81%)
Jun 05, 2008
8.140
8.420
8.109
8.380
131,522,864
+0.29(+3.63%)
Jun 04, 2008
7.950
8.149
7.950
8.087
76,248,248
+0.10(+1.23%)
Jun 03, 2008
8.045
8.114
7.955
7.988
84,412,944
-0.00(-0.02%)
Jun 02, 2008
8.095
8.121
7.903
7.990
84,446,936
-0.14(-1.72%)
May 30, 2008
8.128
8.223
8.106
8.130
101,583,320
+0.03(+0.32%)
May 29, 2008
8.030
8.135
7.973
8.104
84,368,952
+0.07(+0.84%)
May 28, 2008
7.947
8.059
7.936
8.036
103,627,760
+0.14(+1.79%)
May 27, 2008
7.779
7.940
7.776
7.895
90,527,344
+0.13(+1.65%)
May 26, 2008
7.738
7.800
7.724
7.767
0
+0.00(+0.00%)
May 23, 2008
7.738
7.800
7.724
7.767
97,136,712
+0.01(+0.13%)
May 22, 2008
7.810
7.829
7.722
7.757
169,453,072
+0.02(+0.22%)
May 21, 2008
7.981
8.007
7.670
7.739
199,760,032
-0.29(-3.57%)
May 20, 2008
8.064
8.090
7.926
8.026
125,667,312
-0.04(-0.54%)
May 19, 2008
8.175
8.301
8.023
8.069
120,581,744
-0.10(-1.23%)
May 16, 2008
8.131
8.209
8.000
8.169
143,811,728
+0.10(+1.20%)
May 15, 2008
7.924
8.131
7.822
8.073
165,946,944
+0.19(+2.39%)
May 14, 2008
7.760
8.030
7.757
7.884
318,392,928
+0.24(+3.09%)
May 13, 2008
7.669
7.921
7.475
7.648
820,415,872
-0.44(-5.47%)
May 12, 2008
8.532
8.632
7.921
8.090
232,660,672
-0.40(-4.68%)
May 09, 2008
8.439
8.525
8.396
8.487
55,653,812
+0.01(+0.14%)
May 08, 2008
8.442
8.543
8.371
8.475
61,205,600
+0.07(+0.84%)
May 07, 2008
8.391
8.615
8.356
8.404
108,730,488
+0.00(+0.02%)
May 06, 2008
8.334
8.441
8.213
8.403
66,902,244
+0.06(+0.75%)
May 05, 2008
8.306
8.394
8.258
8.341
50,173,512
-0.01(-0.17%)
May 02, 2008
8.342
8.382
8.249
8.354
67,488,320
+0.06(+0.69%)
May 01, 2008
8.007
8.323
7.990
8.297
95,894,888
+0.29(+3.62%)
Apr 30, 2008
8.297
8.297
7.966
8.007
95,767,504
-0.26(-3.11%)
Apr 29, 2008
8.221
8.297
8.175
8.265
54,747,660
+0.04(+0.53%)
Apr 28, 2008
8.197
8.275
8.163
8.221
47,023,252
+0.02(+0.30%)
Apr 25, 2008
8.344
8.344
8.080
8.197
71,424,152
-0.16(-1.86%)
Apr 24, 2008
8.296
8.456
8.266
8.353
60,781,284
+0.06(+0.71%)
Apr 23, 2008
8.323
8.392
8.247
8.294
60,748,280
-0.03(-0.33%)
Apr 22, 2008
8.353
8.372
8.244
8.322
56,880,420
-0.05(-0.58%)
Apr 21, 2008
8.284
8.384
8.223
8.370
46,902,592
+0.05(+0.56%)
Apr 18, 2008
8.261
8.379
8.245
8.323
96,893,432
+0.15(+1.84%)
Apr 17, 2008
8.182
8.206
8.071
8.173
54,271,592
+0.04(+0.45%)
Apr 16, 2008
8.033
8.161
8.005
8.137
74,656,976
+0.22(+2.79%)
Apr 15, 2008
7.954
7.969
7.824
7.916
49,513,088
+0.00(+0.00%)
Apr 14, 2008
7.838
7.990
7.812
7.916
50,447,348
+0.06(+0.77%)
Apr 11, 2008
7.993
8.007
7.834
7.855
59,489,276
-0.19(-2.36%)
Apr 10, 2008
7.929
8.090
7.929
8.045
62,792,476
+0.08(+1.04%)
Apr 09, 2008
7.957
7.986
7.819
7.962
68,773,352
+0.00(+0.04%)
Apr 08, 2008
7.869
7.981
7.807
7.959
71,740,560
+0.03(+0.33%)
Apr 07, 2008
8.024
8.107
7.900
7.933
81,689,808
-0.08(-1.03%)
Apr 04, 2008
8.109
8.163
7.979
8.016
71,555,880
-0.10(-1.19%)
Apr 03, 2008
8.095
8.166
8.011
8.112
87,947,408
-0.05(-0.57%)
Apr 02, 2008
8.214
8.292
8.083
8.159
75,781,232
-0.06(-0.76%)
Apr 01, 2008
7.966
8.268
7.966
8.221
101,888,680
+0.33(+4.23%)
Mar 31, 2008
7.947
8.050
7.888
7.888
129,763,488
-0.07(-0.93%)
Mar 28, 2008
8.111
8.154
7.935
7.962
58,954,040
-0.10(-1.18%)
Mar 27, 2008
8.140
8.178
8.021
8.057
70,738,168
-0.12(-1.48%)
Mar 26, 2008
8.294
8.334
8.062
8.178
79,501,496
-0.16(-1.91%)
Mar 25, 2008
8.266
8.373
8.223
8.337
60,569,896
+0.06(+0.69%)
Mar 24, 2008
8.069
8.375
7.997
8.280
95,830,808
+0.25(+3.08%)
Mar 21, 2008
8.059
8.178
7.981
8.033
163,538,592
-0.00(-0.00%)
Mar 20, 2008
8.059
8.178
7.981
8.033
163,537,440
-0.02(-0.19%)
Mar 19, 2008
8.206
8.265
8.042
8.049
120,029,008
-0.23(-2.80%)
Mar 18, 2008
8.131
8.280
8.087
8.280
86,953,656
+0.26(+3.25%)
Mar 17, 2008
7.760
8.116
7.688
8.019
101,574,312
+0.09(+1.09%)
Mar 14, 2008
8.178
8.180
7.791
7.933
106,240,880
-0.19(-2.34%)
Mar 13, 2008
8.049
8.209
7.962
8.123
90,662,344
-0.04(-0.53%)
Mar 12, 2008
8.233
8.290
8.138
8.166
70,929,384
-0.11(-1.36%)
Mar 11, 2008
8.235
8.292
8.052
8.278
84,126,872
+0.21(+2.59%)
Mar 10, 2008
8.164
8.192
8.052
8.069
66,201,384
-0.10(-1.27%)
Mar 07, 2008
8.173
8.322
8.074
8.173
72,863,144
-0.08(-0.98%)
Mar 06, 2008
8.296
8.430
8.239
8.254
93,102,624
-0.09(-1.10%)
Mar 05, 2008
8.394
8.439
8.258
8.346
72,213,240
-0.02(-0.29%)
Mar 04, 2008
8.171
8.382
8.118
8.370
93,717,000
+0.15(+1.79%)
Mar 03, 2008
8.226
8.271
8.144
8.223
70,488,320
-0.03(-0.36%)
Feb 29, 2008
8.311
8.399
8.225
8.252
82,122,704
-0.13(-1.61%)
Feb 28, 2008
8.398
8.430
8.320
8.387
91,341,736
-0.07(-0.80%)
Feb 27, 2008
8.465
8.550
8.404
8.455
83,901,808
-0.04(-0.53%)
Feb 26, 2008
8.275
8.584
8.230
8.499
118,274,192
+0.18(+2.22%)
Feb 25, 2008
8.178
8.349
8.145
8.315
97,685,616
+0.13(+1.54%)
Feb 22, 2008
8.107
8.204
8.007
8.188
81,871,480
+0.10(+1.22%)
Feb 21, 2008
8.197
8.265
8.040
8.090
110,747,368
-0.11(-1.29%)
Feb 20, 2008
7.922
8.246
7.860
8.195
232,833,520
+0.60(+7.94%)
Feb 19, 2008
7.672
7.803
7.593
7.593
184,319,920
+0.01(+0.18%)
Feb 18, 2008
7.454
7.651
7.396
7.579
0
+0.00(+0.00%)
Feb 15, 2008
7.454
7.651
7.396
7.579
109,735,552
+0.11(+1.41%)
Feb 14, 2008
7.523
7.535
7.392
7.473
114,902,192
-0.14(-1.79%)
Feb 13, 2008
7.449
7.684
7.449
7.610
101,260,152
+0.20(+2.73%)
Feb 12, 2008
7.390
7.499
7.313
7.408
114,532,232
+0.04(+0.59%)
Feb 11, 2008
7.297
7.364
7.244
7.364
78,213,104
+0.13(+1.79%)
Feb 08, 2008
7.038
7.290
7.007
7.235
130,251,728
+0.24(+3.41%)
Feb 07, 2008
7.221
7.221
6.938
6.997
281,856,352
-0.29(-3.94%)
Feb 06, 2008
7.461
7.506
7.266
7.283
107,917,352
-0.14(-1.91%)
Feb 05, 2008
7.593
7.593
7.396
7.425
105,170,024
-0.19(-2.45%)
Feb 04, 2008
7.644
7.720
7.577
7.612
72,068,120
-0.06(-0.81%)
Feb 01, 2008
7.563
7.679
7.508
7.674
106,055,296
+0.12(+1.60%)
Jan 31, 2008
7.418
7.641
7.307
7.553
128,080,144
+0.03(+0.41%)
Jan 30, 2008
7.451
7.651
7.402
7.522
114,238,528
+0.03(+0.37%)
Jan 29, 2008
7.610
7.610
7.402
7.494
122,504,280
-0.06(-0.78%)
Jan 28, 2008
7.558
7.739
7.499
7.553
82,220,584
-0.00(-0.05%)
Jan 25, 2008
7.905
7.907
7.532
7.556
122,453,016
-0.20(-2.56%)
Jan 24, 2008
7.477
7.805
7.339
7.755
129,007,040
+0.29(+3.94%)
Jan 23, 2008
7.187
7.467
6.908
7.461
196,000,704
+0.08(+1.10%)
Jan 22, 2008
6.997
7.515
6.997
7.380
187,772,400
-0.18(-2.35%)
Jan 21, 2008
7.567
7.651
7.430
7.558
0
+0.00(+0.00%)
Jan 18, 2008
7.567
7.651
7.430
7.558
145,205,072
+0.13(+1.74%)
Jan 17, 2008
7.679
7.739
7.342
7.428
141,291,008
-0.23(-3.02%)
Jan 16, 2008
7.567
7.808
7.539
7.660
162,034,960
-0.12(-1.58%)
Jan 15, 2008
7.878
7.902
7.774
7.783
92,921,624
-0.19(-2.34%)
Jan 14, 2008
8.062
8.102
7.926
7.969
109,293,216
+0.20(+2.51%)
Jan 11, 2008
7.860
7.886
7.748
7.774
105,519,480
-0.06(-0.75%)
Jan 10, 2008
7.605
7.938
7.605
7.833
142,820,352
+0.16(+2.03%)
Jan 09, 2008
7.449
7.708
7.387
7.677
177,172,448
+0.22(+2.89%)
Jan 08, 2008
7.862
7.950
7.432
7.461
247,292,112
-0.37(-4.76%)
Jan 07, 2008
8.130
8.145
7.637
7.834
182,280,144
-0.26(-3.24%)
Jan 04, 2008
8.430
8.498
8.043
8.097
143,104,288
-0.48(-5.60%)
Jan 03, 2008
8.544
8.608
8.479
8.577
61,879,864
+0.00(+0.00%)
Jan 02, 2008
8.721
8.807
8.506
8.577
81,035,376
-0.14(-1.64%)
Jan 01, 2008
8.861
8.862
8.707
8.721
0
+0.00(+0.00%)
Dec 31, 2007
8.861
8.862
8.707
8.721
49,631,592
-0.15(-1.71%)
Dec 28, 2007
8.902
8.983
8.854
8.873
40,167,348
-0.04(-0.48%)
Dec 27, 2007
9.009
9.092
8.899
8.916
46,537,540
-0.20(-2.20%)
Dec 26, 2007
9.035
9.139
8.978
9.116
34,850,020
+0.08(+0.86%)
Dec 24, 2007
8.980
9.066
8.954
9.038
22,376,154
+0.05(+0.56%)
Dec 21, 2007
8.897
9.013
8.893
8.988
99,562,328
+0.15(+1.70%)
Dec 20, 2007
8.883
8.966
8.772
8.838
52,612,736
+0.00(+0.02%)
Dec 19, 2007
8.809
8.905
8.765
8.836
57,917,372
+0.02(+0.25%)
Dec 18, 2007
8.845
8.941
8.790
8.814
69,743,072
+0.02(+0.18%)
Dec 17, 2007
8.950
8.992
8.774
8.798
64,916,972
-0.21(-2.32%)
Dec 14, 2007
8.971
9.130
8.971
9.007
76,367,536
-0.04(-0.44%)
Dec 13, 2007
8.845
9.061
8.845
9.047
70,223,808
+0.15(+1.63%)
Dec 12, 2007
8.952
9.018
8.829
8.902
83,652,688
+0.13(+1.48%)
Dec 11, 2007
8.914
9.030
8.748
8.772
78,646,032
-0.21(-2.29%)
Dec 10, 2007
8.999
9.018
8.850
8.978
73,320,424
+0.02(+0.25%)
Dec 07, 2007
9.054
9.099
8.928
8.956
51,753,820
-0.06(-0.71%)
Dec 06, 2007
8.921
9.025
8.841
9.019
60,199,752
+0.10(+1.06%)
Dec 05, 2007
8.824
8.942
8.817
8.924
67,480,832
+0.16(+1.87%)
Dec 04, 2007
8.645
8.890
8.639
8.760
70,856,848
+0.05(+0.54%)
Dec 03, 2007
8.727
8.847
8.684
8.714
57,929,528
-0.12(-1.41%)
Nov 30, 2007
8.907
8.943
8.669
8.838
117,951,472
+0.02(+0.22%)
Nov 29, 2007
8.703
8.897
8.698
8.819
63,843,988
+0.06(+0.63%)
Nov 28, 2007
8.494
8.810
8.444
8.764
98,334,992
+0.35(+4.15%)
Nov 27, 2007
8.346
8.468
8.311
8.415
90,981,968
+0.10(+1.14%)
Nov 26, 2007
8.491
8.569
8.299
8.320
92,271,056
-0.17(-2.05%)
Nov 23, 2007
8.541
8.548
8.448
8.494
26,990,870
+0.05(+0.59%)
Nov 21, 2007
8.372
8.624
8.372
8.444
83,195,464
-0.12(-1.37%)
Nov 20, 2007
8.738
8.757
8.399
8.562
187,921,520
+0.02(+0.24%)
Nov 19, 2007
8.788
8.899
8.509
8.541
155,541,424
-0.23(-2.58%)
Nov 16, 2007
8.658
8.767
8.548
8.767
127,654,952
+0.32(+3.78%)
Nov 15, 2007
8.430
8.569
8.390
8.448
78,976,424
-0.03(-0.35%)
Nov 14, 2007
8.674
8.674
8.442
8.477
76,529,304
-0.07(-0.87%)
Nov 13, 2007
8.335
8.560
8.307
8.551
96,465,208
+0.34(+4.12%)
Nov 12, 2007
8.280
8.455
8.197
8.213
89,566,976
-0.15(-1.76%)
Nov 09, 2007
8.496
8.539
8.270
8.360
117,020,760
-0.27(-3.10%)
Nov 08, 2007
8.962
9.000
8.379
8.627
143,737,360
-0.33(-3.67%)
Nov 07, 2007
9.132
9.225
8.940
8.956
83,087,288
-0.27(-2.94%)
Nov 06, 2007
9.071
9.239
9.071
9.227
78,853,432
+0.15(+1.66%)
Nov 05, 2007
8.988
9.128
8.947
9.076
69,276,744
+0.02(+0.27%)
Nov 02, 2007
8.966
9.064
8.897
9.052
81,211,304
+0.16(+1.75%)
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.