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
Sturm Ruger & Company
(NY:
RGR
)
44.44
+1.07 (+2.47%)
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
3.485
3.894
3.447
3.894
262,250
+0.46(+13.31%)
Oct 30, 2008
3.659
3.659
3.322
3.436
353,033
-0.29(-7.88%)
Oct 29, 2008
3.589
3.763
3.556
3.730
178,087
+0.14(+3.95%)
Oct 28, 2008
3.556
3.594
3.409
3.589
149,195
+0.08(+2.17%)
Oct 27, 2008
3.567
3.610
3.512
3.512
135,406
-0.03(-0.77%)
Oct 24, 2008
3.572
3.757
3.540
3.540
95,911
-0.14(-3.70%)
Oct 23, 2008
3.648
3.785
3.610
3.676
125,135
-0.01(-0.15%)
Oct 22, 2008
3.801
3.839
3.654
3.681
84,070
-0.10(-2.73%)
Oct 21, 2008
3.823
3.823
3.736
3.785
83,104
-0.07(-1.84%)
Oct 20, 2008
3.725
3.855
3.698
3.855
133,190
+0.08(+2.16%)
Oct 17, 2008
3.676
3.866
3.676
3.774
138,148
+0.01(+0.29%)
Oct 16, 2008
3.616
3.855
3.616
3.763
211,764
+0.13(+3.44%)
Oct 15, 2008
3.790
3.828
3.638
3.638
170,286
-0.10(-2.77%)
Oct 14, 2008
3.850
3.861
3.741
3.741
183,222
-0.09(-2.41%)
Oct 13, 2008
3.621
3.834
3.621
3.834
187,017
+0.30(+8.47%)
Oct 10, 2008
3.491
3.719
3.267
3.534
349,327
+0.02(+0.62%)
Oct 09, 2008
3.747
3.779
3.512
3.512
229,068
-0.20(-5.43%)
Oct 08, 2008
3.638
3.894
3.605
3.714
254,600
-0.02(-0.58%)
Oct 07, 2008
3.496
3.736
3.496
3.736
257,574
+0.27(+7.69%)
Oct 06, 2008
3.714
3.714
3.251
3.469
394,151
-0.25(-6.60%)
Oct 03, 2008
3.817
3.845
3.708
3.714
0
-0.05(-1.30%)
Oct 02, 2008
3.839
3.839
3.736
3.763
148,702
-0.10(-2.68%)
Oct 01, 2008
3.806
3.866
3.752
3.866
130,332
+0.09(+2.31%)
Sep 30, 2008
3.654
3.812
3.654
3.779
129,530
+0.13(+3.58%)
Sep 29, 2008
3.757
3.926
3.589
3.648
240,116
-0.16(-4.29%)
Sep 26, 2008
3.757
3.877
3.757
3.812
0
+0.04(+1.01%)
Sep 25, 2008
3.741
3.828
3.730
3.774
135,744
+0.03(+0.73%)
Sep 24, 2008
3.757
3.861
3.747
3.747
138,677
-0.07(-1.71%)
Sep 23, 2008
3.703
3.948
3.703
3.812
230,044
+0.08(+2.04%)
Sep 22, 2008
3.779
3.796
3.676
3.736
200,417
-0.04(-1.15%)
Sep 19, 2008
4.335
4.335
3.779
3.779
0
-0.25(-6.09%)
Sep 18, 2008
3.970
4.084
3.834
4.024
346,890
+0.15(+3.94%)
Sep 17, 2008
3.752
4.019
3.752
3.872
270,951
+0.00(+0.00%)
Sep 16, 2008
3.687
3.872
3.670
3.872
223,596
+0.18(+4.87%)
Sep 15, 2008
3.779
3.834
3.687
3.692
157,430
-0.12(-3.14%)
Sep 12, 2008
3.752
3.861
3.741
3.812
157,092
-0.03(-0.71%)
Sep 11, 2008
3.757
3.839
3.757
3.839
181,624
+0.04(+1.00%)
Sep 10, 2008
3.915
3.915
3.790
3.801
166,797
-0.04(-1.13%)
Sep 09, 2008
4.182
4.182
3.845
3.845
278,856
-0.32(-7.71%)
Sep 08, 2008
4.149
4.188
4.068
4.166
208,411
+0.13(+3.10%)
Sep 05, 2008
3.997
4.106
3.948
4.041
0
+0.08(+1.92%)
Sep 04, 2008
4.013
4.100
3.953
3.964
204,527
-0.03(-0.82%)
Sep 03, 2008
3.981
4.084
3.981
3.997
173,911
-0.01(-0.14%)
Sep 02, 2008
4.019
4.057
3.981
4.002
143,123
+0.03(+0.68%)
Aug 29, 2008
3.970
4.002
3.921
3.975
0
+0.01(+0.27%)
Aug 28, 2008
3.899
4.001
3.872
3.964
132,909
+0.06(+1.53%)
Aug 27, 2008
3.823
3.943
3.823
3.904
173,856
+0.07(+1.85%)
Aug 26, 2008
3.894
3.943
3.817
3.834
197,758
-0.10(-2.63%)
Aug 25, 2008
3.872
3.937
3.790
3.937
273,533
+0.03(+0.84%)
Aug 22, 2008
3.899
3.932
3.806
3.904
0
+0.02(+0.56%)
Aug 21, 2008
3.828
3.943
3.828
3.883
158,800
+0.05(+1.28%)
Aug 20, 2008
3.812
3.943
3.774
3.834
262,753
-0.02(-0.56%)
Aug 19, 2008
3.719
3.894
3.692
3.855
275,604
+0.08(+2.16%)
Aug 18, 2008
3.839
3.943
3.768
3.774
498,822
-0.01(-0.29%)
Aug 15, 2008
3.801
3.855
3.736
3.785
0
-0.05(-1.28%)
Aug 14, 2008
3.785
3.861
3.741
3.834
376,075
+0.05(+1.44%)
Aug 13, 2008
3.665
3.823
3.665
3.779
382,014
+0.11(+3.12%)
Aug 12, 2008
3.610
3.747
3.589
3.665
400,870
+0.08(+2.28%)
Aug 11, 2008
3.529
3.643
3.387
3.583
517,092
+0.10(+2.81%)
Aug 08, 2008
3.382
3.523
3.382
3.485
590,472
+0.10(+2.89%)
Aug 07, 2008
3.300
3.458
3.300
3.387
331,648
+0.07(+2.13%)
Aug 06, 2008
3.273
3.376
3.267
3.316
281,791
-0.01(-0.16%)
Aug 05, 2008
3.229
3.368
3.207
3.322
380,273
+0.07(+2.01%)
Aug 04, 2008
3.316
3.316
3.207
3.256
284,002
-0.01(-0.33%)
Aug 01, 2008
3.289
3.322
3.235
3.267
313,648
-0.03(-0.83%)
Jul 31, 2008
3.224
3.376
3.224
3.295
350,247
+0.09(+2.89%)
Jul 30, 2008
3.180
3.284
3.126
3.202
440,780
+0.03(+1.03%)
Jul 29, 2008
3.169
3.197
3.060
3.169
388,236
+0.11(+3.74%)
Jul 28, 2008
3.218
3.235
3.055
3.055
619,251
-0.14(-4.27%)
Jul 25, 2008
3.246
3.371
3.186
3.191
932,983
+0.04(+1.38%)
Jul 24, 2008
3.627
3.659
3.049
3.148
1,793,583
-1.12(-26.28%)
Jul 23, 2008
4.084
4.269
4.030
4.269
445,320
+0.19(+4.53%)
Jul 22, 2008
3.894
4.106
3.839
4.084
403,672
+0.21(+5.49%)
Jul 21, 2008
3.812
3.894
3.812
3.872
188,242
+0.05(+1.28%)
Jul 18, 2008
3.866
3.894
3.730
3.823
157,545
-0.04(-1.13%)
Jul 17, 2008
3.648
3.866
3.583
3.866
391,383
+0.21(+5.65%)
Jul 16, 2008
3.534
3.659
3.485
3.659
183,620
+0.14(+3.86%)
Jul 15, 2008
3.485
3.594
3.431
3.523
177,544
+0.04(+1.25%)
Jul 14, 2008
3.512
3.550
3.431
3.480
227,636
+0.03(+0.79%)
Jul 11, 2008
3.458
3.496
3.393
3.452
338,683
-0.07(-1.86%)
Jul 10, 2008
3.627
3.659
3.420
3.518
505,878
-0.15(-4.01%)
Jul 09, 2008
3.708
3.725
3.654
3.665
135,171
-0.05(-1.46%)
Jul 08, 2008
3.648
3.747
3.583
3.719
297,036
+0.05(+1.34%)
Jul 07, 2008
3.790
3.823
3.648
3.670
353,119
-0.08(-2.03%)
Jul 04, 2008
3.752
3.812
3.730
3.747
247,118
+0.00(+0.00%)
Jul 03, 2008
3.752
3.812
3.730
3.747
247,118
-0.04(-1.01%)
Jul 02, 2008
3.812
3.855
3.747
3.785
409,532
-0.05(-1.42%)
Jul 01, 2008
3.812
3.861
3.730
3.839
600,748
-0.01(-0.14%)
Jun 30, 2008
3.997
4.046
3.823
3.845
384,637
-0.11(-2.75%)
Jun 27, 2008
4.002
4.100
3.899
3.953
3,769,073
-0.03(-0.68%)
Jun 26, 2008
3.964
4.166
3.921
3.981
1,122,966
-0.01(-0.14%)
Jun 25, 2008
3.937
3.986
3.937
3.986
441,480
+0.05(+1.24%)
Jun 24, 2008
3.845
3.959
3.839
3.937
284,474
+0.07(+1.83%)
Jun 23, 2008
3.845
3.921
3.785
3.866
267,280
+0.08(+2.16%)
Jun 20, 2008
3.845
3.959
3.785
3.785
642,419
-0.10(-2.52%)
Jun 19, 2008
3.872
3.899
3.839
3.883
229,867
+0.01(+0.14%)
Jun 18, 2008
3.877
3.904
3.861
3.877
399,912
-0.02(-0.42%)
Jun 17, 2008
3.937
3.981
3.894
3.894
234,374
-0.05(-1.24%)
Jun 16, 2008
4.030
4.030
3.932
3.943
167,945
-0.08(-2.03%)
Jun 13, 2008
3.904
4.030
3.904
4.024
260,907
+0.16(+4.08%)
Jun 12, 2008
3.943
4.008
3.866
3.866
267,102
-0.03(-0.70%)
Jun 11, 2008
3.975
4.002
3.892
3.894
273,419
-0.08(-2.05%)
Jun 10, 2008
4.002
4.041
3.953
3.975
243,928
-0.03(-0.82%)
Jun 09, 2008
4.046
4.122
4.002
4.008
268,947
-0.05(-1.21%)
Jun 06, 2008
4.144
4.193
4.046
4.057
277,371
-0.13(-3.12%)
Jun 05, 2008
4.182
4.237
4.117
4.188
233,432
-0.03(-0.65%)
Jun 04, 2008
4.209
4.258
4.171
4.215
244,733
+0.03(+0.65%)
Jun 03, 2008
4.128
4.204
4.128
4.188
362,257
+0.08(+1.99%)
Jun 02, 2008
4.166
4.182
4.084
4.106
333,953
-0.05(-1.31%)
May 30, 2008
4.188
4.264
4.149
4.160
377,168
-0.03(-0.78%)
May 29, 2008
4.286
4.335
4.182
4.193
238,129
-0.10(-2.28%)
May 28, 2008
4.335
4.356
4.182
4.291
236,833
-0.01(-0.25%)
May 27, 2008
4.166
4.302
4.166
4.302
230,725
+0.13(+3.13%)
May 26, 2008
4.100
4.220
4.100
4.171
0
+0.00(+0.00%)
May 23, 2008
4.100
4.220
4.100
4.171
172,763
+0.04(+1.06%)
May 22, 2008
4.090
4.264
4.084
4.128
437,467
+0.04(+1.07%)
May 21, 2008
4.139
4.182
4.046
4.084
657,867
-0.03(-0.79%)
May 20, 2008
4.111
4.155
4.084
4.117
339,113
+0.00(+0.00%)
May 19, 2008
4.139
4.149
4.073
4.117
534,459
-0.04(-1.05%)
May 16, 2008
4.117
4.209
4.084
4.160
497,695
+0.05(+1.33%)
May 15, 2008
4.128
4.149
4.090
4.106
275,643
-0.03(-0.66%)
May 14, 2008
4.128
4.166
4.111
4.133
373,802
+0.01(+0.13%)
May 13, 2008
4.079
4.166
4.057
4.128
583,569
+0.07(+1.61%)
May 12, 2008
3.948
4.062
3.932
4.062
588,422
+0.12(+3.04%)
May 09, 2008
3.964
4.057
3.894
3.943
391,707
-0.01(-0.28%)
May 08, 2008
3.964
4.002
3.823
3.953
706,038
+0.03(+0.83%)
May 07, 2008
4.057
4.128
3.921
3.921
719,484
-0.15(-3.61%)
May 06, 2008
4.084
4.128
4.041
4.068
668,560
-0.01(-0.27%)
May 05, 2008
4.171
4.269
4.057
4.079
979,443
-0.09(-2.09%)
May 02, 2008
4.133
4.244
4.030
4.166
809,039
+0.08(+1.86%)
May 01, 2008
4.084
4.160
3.992
4.090
582,992
-0.01(-0.13%)
Apr 30, 2008
4.139
4.253
4.073
4.095
606,777
-0.04(-0.92%)
Apr 29, 2008
4.346
4.356
4.073
4.133
995,171
-0.21(-4.89%)
Apr 28, 2008
4.601
4.683
4.275
4.346
782,082
-0.38(-7.96%)
Apr 25, 2008
4.716
4.847
4.640
4.721
357,100
-0.01(-0.23%)
Apr 24, 2008
4.727
4.814
4.378
4.732
1,008,008
+0.04(+0.81%)
Apr 23, 2008
4.166
4.836
4.128
4.694
1,497,090
+0.71(+17.76%)
Apr 22, 2008
4.073
4.111
3.981
3.986
252,506
-0.12(-2.92%)
Apr 21, 2008
4.057
4.111
3.992
4.106
198,111
+0.06(+1.48%)
Apr 18, 2008
4.084
4.160
3.981
4.046
305,408
+0.02(+0.54%)
Apr 17, 2008
4.177
4.177
4.013
4.024
304,560
-0.15(-3.52%)
Apr 16, 2008
4.177
4.182
4.084
4.171
164,362
+0.05(+1.32%)
Apr 15, 2008
4.051
4.128
3.997
4.117
295,413
+0.09(+2.30%)
Apr 14, 2008
4.144
4.199
4.024
4.024
536,079
-0.17(-4.15%)
Apr 11, 2008
4.248
4.313
4.182
4.199
296,326
-0.13(-2.90%)
Apr 10, 2008
4.291
4.460
4.275
4.324
220,533
+0.04(+1.02%)
Apr 09, 2008
4.542
4.542
4.226
4.280
383,434
-0.25(-5.42%)
Apr 08, 2008
4.302
4.542
4.302
4.525
195,575
+0.16(+3.62%)
Apr 07, 2008
4.395
4.465
4.356
4.367
167,477
-0.05(-1.11%)
Apr 04, 2008
4.623
4.623
4.362
4.416
284,251
-0.19(-4.02%)
Apr 03, 2008
4.634
4.656
4.547
4.601
250,848
+0.00(+0.00%)
Apr 02, 2008
4.514
4.629
4.356
4.601
431,730
+0.04(+0.84%)
Apr 01, 2008
4.591
4.645
4.465
4.563
417,190
+0.08(+1.70%)
Mar 31, 2008
4.373
4.814
4.373
4.487
768,387
+0.07(+1.48%)
Mar 28, 2008
4.618
4.759
4.411
4.422
504,945
-0.22(-4.81%)
Mar 27, 2008
4.384
4.732
4.307
4.645
542,454
+0.29(+6.62%)
Mar 26, 2008
4.335
4.367
4.220
4.356
284,534
+0.03(+0.63%)
Mar 25, 2008
4.231
4.335
4.209
4.329
146,542
+0.11(+2.58%)
Mar 24, 2008
4.324
4.395
4.139
4.220
420,620
-0.09(-2.02%)
Mar 21, 2008
4.258
4.378
4.248
4.307
796,985
+0.00(+0.00%)
Mar 20, 2008
4.258
4.378
4.248
4.307
796,985
+0.14(+3.40%)
Mar 19, 2008
4.454
4.482
4.160
4.166
371,553
-0.27(-6.14%)
Mar 18, 2008
4.362
4.465
4.275
4.438
295,104
+0.12(+2.77%)
Mar 17, 2008
4.215
4.476
4.215
4.318
317,997
-0.01(-0.25%)
Mar 14, 2008
4.302
4.427
4.242
4.329
356,428
+0.05(+1.27%)
Mar 13, 2008
4.171
4.297
4.139
4.275
567,368
+0.08(+1.95%)
Mar 12, 2008
4.389
4.389
4.193
4.193
272,449
-0.19(-4.35%)
Mar 11, 2008
4.346
4.395
4.199
4.384
323,816
+0.14(+3.21%)
Mar 10, 2008
4.351
4.438
4.182
4.248
260,245
-0.07(-1.52%)
Mar 07, 2008
4.084
4.384
4.084
4.313
295,104
+0.18(+4.35%)
Mar 06, 2008
4.400
4.460
4.111
4.133
383,636
-0.27(-6.06%)
Mar 05, 2008
4.242
4.476
4.226
4.400
390,625
+0.16(+3.72%)
Mar 04, 2008
4.395
4.395
4.220
4.242
556,010
-0.13(-2.99%)
Mar 03, 2008
4.275
4.427
4.248
4.373
427,029
+0.07(+1.65%)
Feb 29, 2008
4.433
4.460
4.302
4.302
350,482
-0.13(-2.83%)
Feb 28, 2008
4.438
4.618
4.367
4.427
464,528
+0.02(+0.37%)
Feb 27, 2008
4.961
4.961
4.395
4.411
679,093
-0.56(-11.18%)
Feb 26, 2008
4.727
5.004
4.710
4.966
332,660
+0.22(+4.71%)
Feb 25, 2008
4.591
4.765
4.547
4.743
290,146
+0.16(+3.57%)
Feb 22, 2008
4.596
4.694
4.523
4.580
255,071
+0.00(+0.00%)
Feb 21, 2008
5.059
5.059
4.552
4.580
433,567
-0.44(-8.69%)
Feb 20, 2008
4.514
5.043
4.514
5.015
324,266
+0.51(+11.23%)
Feb 19, 2008
4.988
5.075
4.509
4.509
450,606
-0.37(-7.59%)
Feb 18, 2008
4.645
4.917
4.629
4.879
0
+0.00(+0.00%)
Feb 15, 2008
4.645
4.917
4.629
4.879
447,964
+0.28(+6.04%)
Feb 14, 2008
4.906
5.075
4.596
4.601
312,757
-0.34(-6.94%)
Feb 13, 2008
4.694
4.994
4.694
4.945
411,018
+0.29(+6.20%)
Feb 12, 2008
4.847
4.847
4.574
4.656
317,936
-0.16(-3.28%)
Feb 11, 2008
4.111
4.847
4.111
4.814
628,191
+0.68(+16.32%)
Feb 08, 2008
4.411
4.433
4.139
4.139
284,874
-0.27(-6.17%)
Feb 07, 2008
4.313
4.433
4.253
4.411
202,551
+0.05(+1.12%)
Feb 06, 2008
4.378
4.552
4.248
4.362
411,023
+0.02(+0.50%)
Feb 05, 2008
4.514
4.580
4.335
4.340
365,538
-0.26(-5.57%)
Feb 04, 2008
4.868
4.912
4.596
4.596
339,912
-0.28(-5.70%)
Feb 01, 2008
4.868
4.973
4.667
4.874
336,294
-0.03(-0.56%)
Jan 31, 2008
4.542
4.977
4.476
4.901
309,731
+0.35(+7.66%)
Jan 30, 2008
4.493
4.765
4.438
4.552
292,350
+0.04(+0.97%)
Jan 29, 2008
4.531
4.574
4.389
4.509
213,753
-0.01(-0.24%)
Jan 28, 2008
4.444
4.607
4.362
4.520
256,541
+0.05(+1.22%)
Jan 25, 2008
4.373
4.623
4.373
4.465
334,102
+0.15(+3.40%)
Jan 24, 2008
4.422
4.454
4.205
4.318
353,248
-0.15(-3.29%)
Jan 23, 2008
4.068
4.487
3.981
4.465
783,080
+0.38(+9.19%)
Jan 22, 2008
4.253
4.275
4.060
4.090
819,570
-0.32(-7.28%)
Jan 21, 2008
4.237
4.476
4.237
4.411
0
+0.00(+0.00%)
Jan 18, 2008
4.237
4.476
4.237
4.411
397,574
+0.08(+1.89%)
Jan 17, 2008
4.416
4.465
4.171
4.329
278,895
-0.11(-2.45%)
Jan 16, 2008
4.046
4.558
4.030
4.438
412,357
+0.38(+9.25%)
Jan 15, 2008
4.144
4.171
4.035
4.062
360,176
-0.13(-3.12%)
Jan 14, 2008
4.220
4.248
4.128
4.193
513,449
+0.00(+0.00%)
Jan 11, 2008
4.095
4.258
4.084
4.193
604,360
+0.06(+1.45%)
Jan 10, 2008
4.248
4.269
4.090
4.133
665,433
-0.19(-4.29%)
Jan 09, 2008
4.226
4.362
4.084
4.318
655,584
+0.09(+2.19%)
Jan 08, 2008
4.618
4.754
4.166
4.226
866,770
-0.44(-9.45%)
Jan 07, 2008
4.563
4.803
4.384
4.667
652,589
+0.25(+5.67%)
Jan 04, 2008
4.378
4.738
4.367
4.416
689,685
+0.05(+1.25%)
Jan 03, 2008
4.596
4.612
4.356
4.362
523,358
-0.20(-4.42%)
Jan 02, 2008
4.569
4.819
4.465
4.563
590,393
+0.05(+1.21%)
Jan 01, 2008
4.629
4.672
4.471
4.509
0
+0.00(+0.00%)
Dec 31, 2007
4.629
4.672
4.471
4.509
712,185
-0.08(-1.78%)
Dec 28, 2007
4.939
5.037
4.591
4.591
495,781
-0.35(-7.06%)
Dec 27, 2007
5.293
5.364
4.928
4.939
366,143
-0.35(-6.69%)
Dec 26, 2007
5.097
5.424
5.043
5.293
486,822
+0.33(+6.58%)
Dec 24, 2007
4.874
4.994
4.857
4.966
143,677
+0.11(+2.36%)
Dec 21, 2007
4.645
4.874
4.612
4.852
645,300
+0.30(+6.71%)
Dec 20, 2007
4.623
4.623
4.307
4.547
620,142
+0.01(+0.12%)
Dec 19, 2007
4.667
4.710
4.449
4.542
386,188
-0.14(-3.02%)
Dec 18, 2007
4.542
4.683
4.367
4.683
434,852
+0.18(+3.99%)
Dec 17, 2007
4.487
4.710
4.465
4.503
443,850
-0.01(-0.12%)
Dec 14, 2007
4.536
4.661
4.460
4.509
277,842
-0.04(-0.84%)
Dec 13, 2007
4.487
4.596
4.438
4.547
243,686
+0.03(+0.60%)
Dec 12, 2007
4.618
4.656
4.438
4.520
540,800
+0.03(+0.73%)
Dec 11, 2007
4.661
4.732
4.471
4.487
557,891
-0.16(-3.40%)
Dec 10, 2007
4.574
4.656
4.574
4.645
388,686
+0.13(+2.77%)
Dec 07, 2007
4.493
4.607
4.275
4.520
1,099,968
-0.08(-1.66%)
Dec 06, 2007
4.542
4.601
4.493
4.596
627,120
+0.05(+1.08%)
Dec 05, 2007
4.694
4.694
4.476
4.547
589,107
+0.02(+0.36%)
Dec 04, 2007
4.765
4.792
4.514
4.531
585,839
-0.24(-5.02%)
Dec 03, 2007
5.200
5.200
4.765
4.770
568,955
-0.27(-5.30%)
Nov 30, 2007
5.119
5.260
4.950
5.037
761,873
+0.00(+0.00%)
Nov 29, 2007
5.429
5.429
4.928
5.037
1,048,274
-0.26(-4.84%)
Nov 28, 2007
5.533
5.533
5.293
5.293
1,369,841
-0.11(-2.11%)
Nov 27, 2007
4.852
5.435
4.792
5.407
1,239,366
+0.53(+10.95%)
Nov 26, 2007
5.102
5.102
4.852
4.874
708,398
-0.23(-4.48%)
Nov 23, 2007
4.830
5.162
4.781
5.102
351,297
+0.28(+5.76%)
Nov 21, 2007
4.465
5.048
4.465
4.825
866,767
+0.26(+5.73%)
Nov 20, 2007
4.819
4.847
4.498
4.563
1,119,451
-0.23(-4.77%)
Nov 19, 2007
4.710
4.808
4.574
4.792
861,809
+0.04(+0.80%)
Nov 16, 2007
4.721
4.836
4.618
4.754
905,881
+0.10(+2.22%)
Nov 15, 2007
4.787
4.787
4.591
4.650
724,632
-0.04(-0.81%)
Nov 14, 2007
4.890
4.890
4.471
4.689
1,201,337
-0.10(-2.05%)
Nov 13, 2007
4.574
4.836
4.498
4.787
1,278,665
+0.23(+5.02%)
Nov 12, 2007
4.362
4.585
4.155
4.558
887,150
+0.20(+4.49%)
Nov 09, 2007
4.155
4.585
4.155
4.362
1,091,851
+0.07(+1.65%)
Nov 08, 2007
3.986
4.324
3.986
4.291
1,276,865
+0.26(+6.49%)
Nov 07, 2007
4.356
4.356
3.932
4.030
1,134,978
-0.30(-6.92%)
Nov 06, 2007
4.220
4.411
4.220
4.329
1,148,907
-0.05(-1.24%)
Nov 05, 2007
4.482
4.591
4.297
4.384
971,157
-0.19(-4.17%)
Nov 02, 2007
4.732
4.765
4.449
4.574
1,623,535
-0.09(-1.87%)
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.