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
Ulta Beauty Inc
(NQ:
ULTA
)
381.78
+5.64 (+1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2009
15.81
16.08
15.00
15.14
236,141
-0.74(-4.66%)
Oct 29, 2009
15.48
15.89
15.40
15.88
116,651
+0.48(+3.12%)
Oct 28, 2009
15.63
15.82
15.38
15.40
332,932
-0.33(-2.10%)
Oct 27, 2009
15.91
16.12
15.60
15.73
265,478
-0.18(-1.13%)
Oct 26, 2009
15.95
16.66
15.85
15.91
149,464
-0.11(-0.69%)
Oct 23, 2009
16.36
16.95
15.91
16.02
240,512
-0.85(-5.04%)
Oct 22, 2009
16.18
16.93
16.18
16.87
210,609
+0.75(+4.65%)
Oct 21, 2009
16.38
17.10
16.06
16.12
392,498
-0.31(-1.89%)
Oct 20, 2009
16.05
17.28
15.99
16.43
169,626
-0.52(-3.07%)
Oct 19, 2009
16.79
17.17
16.57
16.95
150,193
+0.27(+1.62%)
Oct 16, 2009
17.11
17.24
16.63
16.68
269,556
-0.51(-2.97%)
Oct 15, 2009
17.08
17.48
16.75
17.19
197,424
+0.05(+0.29%)
Oct 14, 2009
17.27
17.85
17.14
17.14
503,513
+0.08(+0.47%)
Oct 13, 2009
16.12
17.31
16.12
17.06
411,713
-0.38(-2.18%)
Oct 12, 2009
17.78
17.84
17.39
17.44
378,752
+0.03(+0.17%)
Oct 09, 2009
16.79
17.44
16.58
17.41
248,581
+0.56(+3.32%)
Oct 08, 2009
16.79
17.03
16.24
16.85
468,034
+0.22(+1.32%)
Oct 07, 2009
17.00
17.15
16.28
16.63
471,816
-0.36(-2.12%)
Oct 06, 2009
16.47
16.99
16.46
16.99
222,608
+0.66(+4.04%)
Oct 05, 2009
15.90
16.35
15.50
16.33
247,453
+0.58(+3.68%)
Oct 02, 2009
15.78
15.89
15.57
15.75
269,575
-0.28(-1.75%)
Oct 01, 2009
16.48
16.81
15.98
16.03
253,972
-0.48(-2.91%)
Sep 30, 2009
16.62
16.80
16.25
16.51
265,862
-0.02(-0.12%)
Sep 29, 2009
16.61
16.80
16.43
16.53
410,196
+0.28(+1.72%)
Sep 28, 2009
15.80
16.29
15.27
16.25
289,375
+0.62(+3.97%)
Sep 25, 2009
15.78
15.78
15.38
15.63
306,438
-0.18(-1.14%)
Sep 24, 2009
15.83
15.83
15.16
15.81
254,309
+0.12(+0.76%)
Sep 23, 2009
15.93
16.00
15.65
15.69
212,725
-0.05(-0.32%)
Sep 22, 2009
15.68
16.08
15.68
15.74
198,711
+0.12(+0.77%)
Sep 21, 2009
15.67
16.00
15.52
15.62
185,110
-0.33(-2.07%)
Sep 18, 2009
15.38
16.00
15.38
15.95
444,340
+0.73(+4.80%)
Sep 17, 2009
14.89
15.46
14.73
15.22
270,693
+0.23(+1.53%)
Sep 16, 2009
14.56
15.05
14.50
14.99
187,943
+0.43(+2.95%)
Sep 15, 2009
14.56
14.78
14.05
14.56
323,573
-0.07(-0.48%)
Sep 14, 2009
14.14
14.84
14.05
14.63
372,559
+0.60(+4.28%)
Sep 11, 2009
14.23
14.65
13.97
14.03
330,389
-0.06(-0.43%)
Sep 10, 2009
14.35
14.86
14.09
14.09
555,979
-0.32(-2.22%)
Sep 09, 2009
14.79
14.91
14.37
14.41
484,864
-0.49(-3.29%)
Sep 08, 2009
15.02
15.44
14.85
14.90
863,510
-0.10(-0.67%)
Sep 04, 2009
13.25
15.20
13.05
15.00
3,145,049
+2.51(+20.10%)
Sep 03, 2009
12.23
12.51
12.00
12.49
400,153
+0.34(+2.80%)
Sep 02, 2009
11.78
12.16
11.72
12.15
432,820
+0.30(+2.53%)
Sep 01, 2009
11.51
12.12
11.51
11.85
587,615
+0.33(+2.86%)
Aug 31, 2009
11.66
11.66
11.39
11.52
138,452
-0.27(-2.29%)
Aug 28, 2009
11.95
11.99
11.75
11.79
160,454
-0.08(-0.67%)
Aug 27, 2009
11.60
11.87
11.33
11.87
264,420
+0.20(+1.71%)
Aug 26, 2009
11.88
11.99
11.59
11.67
167,142
-0.26(-2.18%)
Aug 25, 2009
11.88
12.00
11.68
11.93
175,372
+0.13(+1.10%)
Aug 24, 2009
11.56
11.91
11.56
11.80
185,828
+0.17(+1.46%)
Aug 21, 2009
11.44
11.76
10.66
11.63
199,681
+0.35(+3.10%)
Aug 20, 2009
10.58
11.53
10.54
11.28
233,360
+0.62(+5.82%)
Aug 19, 2009
10.16
10.66
10.06
10.66
121,182
+0.41(+4.00%)
Aug 18, 2009
10.30
10.45
10.13
10.25
145,600
-0.03(-0.29%)
Aug 17, 2009
10.58
10.70
10.20
10.28
163,717
-0.50(-4.64%)
Aug 14, 2009
11.26
11.31
10.75
10.78
202,266
-0.53(-4.69%)
Aug 13, 2009
11.56
11.63
11.19
11.31
116,080
-0.15(-1.31%)
Aug 12, 2009
11.56
11.85
11.42
11.46
101,707
-0.05(-0.43%)
Aug 11, 2009
11.83
11.91
11.40
11.51
197,107
-0.41(-3.44%)
Aug 10, 2009
11.44
12.00
11.44
11.92
343,616
+0.38(+3.29%)
Aug 07, 2009
11.18
11.61
10.98
11.54
233,019
+0.54(+4.91%)
Aug 06, 2009
11.12
11.39
10.92
11.00
72,868
-0.11(-0.99%)
Aug 05, 2009
11.31
11.56
11.05
11.11
163,289
-0.21(-1.86%)
Aug 04, 2009
11.50
11.56
11.31
11.32
73,142
-0.29(-2.50%)
Aug 03, 2009
11.39
11.62
11.07
11.61
143,359
+0.28(+2.47%)
Jul 31, 2009
11.42
11.61
11.31
11.33
85,049
-0.19(-1.65%)
Jul 30, 2009
11.46
11.62
11.19
11.52
131,652
+0.16(+1.41%)
Jul 29, 2009
11.21
11.56
11.08
11.36
97,488
+0.03(+0.26%)
Jul 28, 2009
11.15
11.34
10.90
11.33
119,826
+0.20(+1.80%)
Jul 27, 2009
11.20
11.40
10.92
11.13
69,258
-0.25(-2.20%)
Jul 24, 2009
11.43
11.48
11.04
11.38
84,132
-0.10(-0.87%)
Jul 23, 2009
11.47
11.61
11.02
11.48
332,882
-0.05(-0.43%)
Jul 22, 2009
11.16
11.54
11.11
11.53
380,913
+0.35(+3.13%)
Jul 21, 2009
11.02
11.39
10.94
11.18
215,729
+0.18(+1.64%)
Jul 20, 2009
10.97
11.10
10.78
11.00
295,346
+0.05(+0.46%)
Jul 17, 2009
10.55
11.00
10.27
10.95
516,711
+0.51(+4.89%)
Jul 16, 2009
10.65
10.85
10.36
10.44
363,025
-0.30(-2.79%)
Jul 15, 2009
10.65
10.89
10.40
10.74
314,194
+0.20(+1.90%)
Jul 14, 2009
10.86
10.86
10.25
10.54
779,015
-0.78(-6.89%)
Jul 13, 2009
10.72
11.33
10.49
11.32
197,987
+0.53(+4.91%)
Jul 10, 2009
10.89
10.93
10.55
10.79
204,028
-0.19(-1.73%)
Jul 09, 2009
10.84
11.12
10.48
10.98
290,837
+0.24(+2.23%)
Jul 08, 2009
10.89
10.98
10.61
10.74
217,565
-0.14(-1.29%)
Jul 07, 2009
10.99
10.99
10.47
10.88
215,352
-0.08(-0.73%)
Jul 06, 2009
10.74
11.00
10.40
10.96
252,658
+0.33(+3.10%)
Jul 02, 2009
11.25
11.26
10.59
10.63
218,271
-0.74(-6.51%)
Jul 01, 2009
11.39
11.47
11.14
11.37
253,779
+0.25(+2.25%)
Jun 30, 2009
10.88
11.22
10.59
11.12
522,160
+0.19(+1.74%)
Jun 29, 2009
10.48
10.98
10.35
10.93
417,016
+0.41(+3.90%)
Jun 26, 2009
9.980
10.59
9.650
10.52
1,406,344
+0.56(+5.62%)
Jun 25, 2009
9.650
9.970
9.480
9.960
341,215
+0.44(+4.62%)
Jun 24, 2009
9.390
9.640
9.210
9.520
435,710
+0.18(+1.93%)
Jun 23, 2009
9.690
10.00
9.310
9.340
318,490
-0.29(-3.01%)
Jun 22, 2009
9.370
9.870
9.220
9.630
432,886
+0.26(+2.77%)
Jun 19, 2009
9.050
9.400
8.900
9.370
322,904
+0.06(+0.64%)
Jun 18, 2009
9.710
9.710
9.110
9.310
289,307
-0.44(-4.51%)
Jun 17, 2009
9.750
9.910
9.430
9.750
173,597
-0.03(-0.31%)
Jun 16, 2009
9.940
10.09
9.770
9.780
138,587
+0.01(+0.10%)
Jun 15, 2009
10.39
10.39
9.670
9.770
258,558
-0.69(-6.60%)
Jun 12, 2009
9.950
10.50
9.760
10.46
314,707
+0.66(+6.73%)
Jun 11, 2009
10.18
10.31
9.790
9.800
268,684
-0.38(-3.73%)
Jun 10, 2009
10.48
10.64
9.860
10.18
353,531
-0.16(-1.55%)
Jun 09, 2009
11.26
11.36
10.33
10.34
566,053
-1.22(-10.55%)
Jun 08, 2009
11.48
12.00
11.16
11.56
345,501
+0.04(+0.35%)
Jun 05, 2009
10.50
11.97
9.950
11.52
1,875,632
+1.92(+20.00%)
Jun 04, 2009
9.720
9.730
9.440
9.600
241,735
-0.10(-1.03%)
Jun 03, 2009
9.490
9.773
9.240
9.700
219,424
+0.05(+0.52%)
Jun 02, 2009
9.040
9.710
8.990
9.650
367,446
+0.61(+6.75%)
Jun 01, 2009
8.650
9.120
8.600
9.040
270,527
+0.48(+5.61%)
May 29, 2009
8.450
8.590
8.310
8.560
188,520
+0.16(+1.90%)
May 28, 2009
8.740
8.740
8.130
8.400
124,920
-0.25(-2.89%)
May 27, 2009
8.860
9.050
8.640
8.650
130,413
-0.29(-3.24%)
May 26, 2009
8.510
9.120
8.510
8.940
188,162
+0.36(+4.20%)
May 22, 2009
8.900
9.020
8.510
8.580
110,713
-0.29(-3.27%)
May 21, 2009
8.870
9.110
8.610
8.870
146,821
-0.15(-1.66%)
May 20, 2009
8.890
9.190
8.890
9.020
131,513
+0.12(+1.35%)
May 19, 2009
8.920
9.060
8.630
8.900
131,931
-0.12(-1.33%)
May 18, 2009
8.600
9.050
8.450
9.020
154,439
+0.50(+5.87%)
May 15, 2009
8.560
8.610
8.230
8.520
160,700
+0.01(+0.12%)
May 14, 2009
8.370
8.780
8.240
8.510
127,449
+0.15(+1.79%)
May 13, 2009
8.560
8.610
8.270
8.360
200,221
-0.36(-4.13%)
May 12, 2009
8.960
8.960
8.680
8.720
227,269
-0.21(-2.35%)
May 11, 2009
8.670
9.070
8.420
8.930
185,015
+0.09(+1.02%)
May 08, 2009
8.450
9.090
8.450
8.840
169,637
+0.48(+5.74%)
May 07, 2009
8.890
9.090
8.060
8.360
228,970
-0.48(-5.43%)
May 06, 2009
8.970
9.010
8.580
8.840
202,279
-0.08(-0.90%)
May 05, 2009
8.810
9.000
8.380
8.920
369,232
+0.07(+0.79%)
May 04, 2009
8.600
9.100
8.510
8.850
212,058
+0.29(+3.39%)
May 01, 2009
8.750
8.805
8.470
8.560
165,667
-0.19(-2.17%)
Apr 30, 2009
8.660
9.000
8.580
8.750
307,371
+0.19(+2.22%)
Apr 29, 2009
8.320
8.800
8.260
8.560
219,766
+0.29(+3.51%)
Apr 28, 2009
8.130
8.370
8.010
8.270
171,031
+0.08(+0.98%)
Apr 27, 2009
8.280
8.280
7.980
8.190
320,321
-0.16(-1.92%)
Apr 24, 2009
8.470
8.695
8.310
8.350
214,775
-0.01(-0.12%)
Apr 23, 2009
8.580
8.630
8.160
8.360
235,479
-0.19(-2.22%)
Apr 22, 2009
8.100
8.920
7.980
8.550
396,450
+0.34(+4.14%)
Apr 21, 2009
7.670
8.290
7.670
8.210
351,892
+0.53(+6.90%)
Apr 20, 2009
7.890
7.910
7.610
7.680
374,963
-0.35(-4.36%)
Apr 17, 2009
7.730
8.170
7.620
8.030
251,982
+0.34(+4.42%)
Apr 16, 2009
7.680
7.810
7.450
7.690
205,992
+0.12(+1.59%)
Apr 15, 2009
7.440
7.700
7.440
7.570
192,811
+0.10(+1.34%)
Apr 14, 2009
7.800
7.820
7.100
7.470
341,094
-0.47(-5.92%)
Apr 13, 2009
7.120
7.990
6.790
7.940
366,514
+0.81(+11.36%)
Apr 09, 2009
6.970
7.250
6.950
7.130
292,193
+0.33(+4.85%)
Apr 08, 2009
6.650
6.850
6.600
6.800
127,824
+0.22(+3.34%)
Apr 07, 2009
6.850
6.850
6.530
6.580
254,307
-0.35(-5.05%)
Apr 06, 2009
6.990
7.060
6.620
6.930
117,851
-0.09(-1.28%)
Apr 03, 2009
6.650
7.040
6.650
7.020
219,091
+0.39(+5.88%)
Apr 02, 2009
6.750
7.250
6.540
6.630
291,112
-0.09(-1.34%)
Apr 01, 2009
6.490
6.750
6.180
6.720
93,958
+0.10(+1.51%)
Mar 31, 2009
6.680
6.700
6.400
6.620
162,391
+0.00(+0.00%)
Mar 30, 2009
6.840
6.980
6.440
6.620
185,878
-0.35(-5.02%)
Mar 26, 2009
6.590
7.000
6.590
6.970
219,678
+0.50(+7.73%)
Mar 25, 2009
6.370
6.540
6.040
6.470
201,118
+0.18(+2.86%)
Mar 24, 2009
6.500
6.570
6.250
6.290
128,724
-0.19(-2.93%)
Mar 23, 2009
6.020
6.500
5.940
6.480
585,398
+0.21(+3.35%)
Mar 20, 2009
6.380
6.610
6.240
6.270
719,809
-0.01(-0.16%)
Mar 19, 2009
6.560
6.650
6.210
6.280
134,063
-0.17(-2.64%)
Mar 18, 2009
6.110
6.530
5.890
6.450
157,586
+0.29(+4.71%)
Mar 17, 2009
5.540
6.160
5.540
6.160
129,853
+0.61(+10.99%)
Mar 16, 2009
5.620
5.710
5.500
5.550
84,782
-0.07(-1.25%)
Mar 13, 2009
5.460
5.640
5.310
5.620
92,756
+0.17(+3.12%)
Mar 12, 2009
4.650
5.665
4.640
5.450
169,164
+0.78(+16.70%)
Mar 11, 2009
4.560
4.680
4.490
4.670
121,392
+0.16(+3.55%)
Mar 10, 2009
4.390
4.560
4.390
4.510
140,211
+0.22(+5.13%)
Mar 09, 2009
4.330
4.670
4.200
4.290
177,211
-0.11(-2.50%)
Mar 06, 2009
4.660
4.660
4.110
4.400
281,229
-0.22(-4.76%)
Mar 05, 2009
4.880
5.010
4.520
4.620
116,246
-0.30(-6.10%)
Mar 04, 2009
5.260
5.330
4.860
4.920
163,722
-0.55(-10.05%)
Mar 02, 2009
5.490
5.640
5.320
5.470
148,480
-0.13(-2.32%)
Feb 27, 2009
5.270
5.910
5.210
5.600
121,874
+0.23(+4.28%)
Feb 26, 2009
5.700
5.860
5.360
5.370
118,736
-0.30(-5.29%)
Feb 25, 2009
5.860
5.930
5.580
5.670
171,774
-0.22(-3.74%)
Feb 24, 2009
5.680
5.900
5.610
5.890
155,220
+0.31(+5.56%)
Feb 23, 2009
5.540
5.900
5.480
5.580
139,573
+0.07(+1.27%)
Feb 20, 2009
5.830
5.970
5.332
5.510
234,085
-0.38(-6.45%)
Feb 19, 2009
6.440
6.440
5.860
5.890
120,895
-0.45(-7.10%)
Feb 18, 2009
6.020
6.500
5.860
6.340
186,603
+0.38(+6.38%)
Feb 17, 2009
6.090
6.200
5.830
5.960
295,980
-0.34(-5.40%)
Feb 13, 2009
6.190
6.550
6.140
6.300
230,709
+0.10(+1.61%)
Feb 12, 2009
6.010
6.330
6.000
6.200
201,702
+0.02(+0.32%)
Feb 11, 2009
6.480
6.540
6.080
6.180
165,565
-0.33(-5.07%)
Feb 10, 2009
6.670
6.910
6.430
6.510
273,506
-0.18(-2.69%)
Feb 09, 2009
6.700
6.860
6.590
6.690
226,187
-0.06(-0.89%)
Feb 06, 2009
6.180
6.850
6.160
6.750
476,829
+0.58(+9.40%)
Feb 05, 2009
5.880
6.250
5.860
6.170
352,174
+0.25(+4.22%)
Feb 04, 2009
6.070
6.230
5.900
5.920
94,348
-0.18(-2.95%)
Feb 03, 2009
6.180
6.200
5.800
6.100
173,026
-0.05(-0.81%)
Feb 02, 2009
5.750
6.290
5.730
6.150
128,318
+0.32(+5.49%)
Jan 30, 2009
6.500
6.500
5.770
5.830
276,890
-0.60(-9.33%)
Jan 29, 2009
6.840
6.840
6.360
6.430
146,733
-0.46(-6.68%)
Jan 28, 2009
6.650
6.890
6.590
6.890
226,072
+0.30(+4.55%)
Jan 27, 2009
6.510
6.800
6.410
6.590
130,325
+0.08(+1.23%)
Jan 26, 2009
6.490
6.600
6.320
6.510
223,878
+0.01(+0.15%)
Jan 23, 2009
6.480
6.600
6.390
6.500
296,868
-0.04(-0.61%)
Jan 22, 2009
6.400
6.630
6.400
6.540
260,299
+0.04(+0.62%)
Jan 21, 2009
6.040
6.600
6.020
6.500
359,884
+0.56(+9.43%)
Jan 20, 2009
6.110
6.190
5.530
5.940
341,156
-0.11(-1.82%)
Jan 16, 2009
6.220
6.220
5.800
6.050
583,548
-0.06(-0.98%)
Jan 15, 2009
6.450
6.500
5.940
6.110
375,727
-0.36(-5.56%)
Jan 14, 2009
6.690
6.800
6.390
6.470
483,582
-0.33(-4.85%)
Jan 13, 2009
6.740
6.900
6.640
6.800
209,347
+0.02(+0.29%)
Jan 12, 2009
6.880
6.990
6.730
6.780
431,126
-0.13(-1.88%)
Jan 09, 2009
7.120
7.120
6.550
6.910
318,744
-0.06(-0.86%)
Jan 08, 2009
7.100
7.200
6.590
6.970
1,648,788
-1.81(-20.62%)
Jan 07, 2009
8.890
8.930
8.500
8.780
157,859
-0.21(-2.34%)
Jan 06, 2009
8.870
9.170
8.680
8.990
186,962
+0.24(+2.74%)
Jan 05, 2009
8.320
8.770
8.050
8.750
299,391
+0.45(+5.42%)
Jan 02, 2009
8.310
8.620
7.980
8.300
333,581
+0.02(+0.24%)
Dec 31, 2008
8.170
8.350
7.800
8.280
398,071
+0.22(+2.73%)
Dec 30, 2008
7.700
8.070
7.055
8.060
737,762
+0.36(+4.68%)
Dec 29, 2008
9.060
9.190
7.220
7.700
675,202
-1.36(-15.01%)
Dec 26, 2008
9.255
9.255
8.970
9.060
34,499
-0.07(-0.77%)
Dec 24, 2008
9.240
9.240
9.050
9.130
28,037
-0.14(-1.51%)
Dec 23, 2008
9.730
9.730
9.160
9.270
80,228
-0.40(-4.14%)
Dec 22, 2008
10.31
10.48
9.250
9.670
113,341
-0.63(-6.12%)
Dec 19, 2008
9.890
10.50
9.890
10.30
245,008
+0.42(+4.25%)
Dec 18, 2008
9.680
10.60
9.550
9.880
248,728
+0.37(+3.89%)
Dec 17, 2008
9.510
9.730
9.400
9.510
151,443
-0.16(-1.65%)
Dec 16, 2008
9.170
9.700
9.120
9.670
211,545
+0.66(+7.33%)
Dec 15, 2008
9.230
9.470
8.810
9.010
203,706
-0.20(-2.17%)
Dec 12, 2008
8.740
9.210
8.130
9.210
321,499
+0.87(+10.43%)
Dec 11, 2008
8.430
8.810
8.070
8.340
357,806
-0.15(-1.77%)
Dec 10, 2008
9.680
9.680
8.412
8.490
382,914
-1.18(-12.20%)
Dec 09, 2008
9.580
11.08
9.580
9.670
306,006
-0.11(-1.12%)
Dec 08, 2008
8.570
9.990
8.330
9.780
471,401
+1.31(+15.47%)
Dec 05, 2008
6.770
8.470
6.700
8.470
392,498
+0.87(+11.45%)
Dec 04, 2008
6.960
8.090
6.740
7.600
439,817
+0.61(+8.73%)
Dec 03, 2008
6.670
7.120
5.900
6.990
190,246
+0.71(+11.31%)
Dec 02, 2008
5.870
6.369
5.760
6.280
281,063
+0.52(+9.03%)
Dec 01, 2008
7.030
7.370
5.630
5.760
400,820
-1.42(-19.78%)
Nov 28, 2008
7.060
7.390
7.060
7.180
95,522
+0.11(+1.56%)
Nov 26, 2008
6.850
7.460
6.750
7.070
277,235
+0.04(+0.57%)
Nov 25, 2008
7.340
8.105
6.850
7.030
448,568
-1.71(-19.57%)
Nov 24, 2008
7.540
9.160
7.510
8.740
207,934
+1.32(+17.79%)
Nov 21, 2008
7.220
7.440
6.840
7.420
170,719
+0.24(+3.34%)
Nov 20, 2008
7.470
7.770
7.150
7.180
175,348
-0.35(-4.65%)
Nov 19, 2008
7.600
7.920
7.490
7.530
194,191
-0.04(-0.53%)
Nov 18, 2008
8.000
8.250
7.290
7.570
193,937
-0.22(-2.82%)
Nov 17, 2008
7.560
7.970
7.490
7.790
170,784
+0.19(+2.50%)
Nov 14, 2008
7.880
8.200
7.600
7.600
104,215
-0.45(-5.59%)
Nov 13, 2008
8.020
8.250
7.160
8.050
276,887
+0.07(+0.88%)
Nov 12, 2008
8.440
8.680
7.760
7.980
214,170
-0.52(-6.12%)
Nov 11, 2008
8.980
9.040
8.210
8.500
298,219
-0.54(-5.97%)
Nov 10, 2008
9.100
9.320
8.774
9.040
281,228
+0.30(+3.43%)
Nov 07, 2008
8.730
8.960
8.530
8.740
223,528
+0.11(+1.27%)
Nov 06, 2008
8.850
9.130
8.590
8.630
200,547
-0.21(-2.38%)
Nov 05, 2008
9.930
9.930
8.810
8.840
136,414
-1.20(-11.95%)
Nov 04, 2008
9.230
10.40
9.220
10.04
295,520
+1.04(+11.56%)
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.