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
Dave Inc
(NQ:
DAVE
)
45.06
-2.41 (-5.08%)
Streaming Delayed Price
Updated: 4:00 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
130.24
136.00
122.24
134.08
2,994
+4.48(+3.46%)
Oct 30, 2008
134.72
134.72
126.72
129.60
810
+0.32(+0.25%)
Oct 29, 2008
131.20
133.12
127.36
129.28
1,162
+1.28(+1.00%)
Oct 28, 2008
133.76
133.76
120.32
128.00
1,071
+0.99(+0.78%)
Oct 27, 2008
127.36
128.00
124.16
127.01
508
-2.27(-1.76%)
Oct 24, 2008
128.02
130.88
125.76
129.28
206
+6.72(+5.48%)
Oct 23, 2008
131.20
132.16
120.00
122.56
1,061
-8.64(-6.59%)
Oct 22, 2008
129.92
137.60
129.92
131.20
415
-2.88(-2.15%)
Oct 21, 2008
134.08
148.16
134.08
134.08
1,156
+0.00(+0.00%)
Oct 20, 2008
132.16
149.76
129.92
134.08
309
+0.64(+0.48%)
Oct 17, 2008
129.60
156.80
126.72
133.44
1,153
+5.76(+4.51%)
Oct 16, 2008
136.00
155.84
126.40
127.68
1,144
-8.32(-6.12%)
Oct 15, 2008
151.04
151.04
136.00
136.00
680
-9.60(-6.59%)
Oct 14, 2008
151.68
154.56
145.60
145.60
1,104
-1.60(-1.09%)
Oct 13, 2008
134.40
154.88
134.40
147.20
1,907
+13.12(+9.79%)
Oct 10, 2008
144.00
144.64
128.00
134.08
2,445
-10.24(-7.10%)
Oct 09, 2008
162.24
164.16
144.00
144.32
1,019
-15.04(-9.44%)
Oct 08, 2008
168.32
168.32
159.36
159.36
2,307
-11.84(-6.92%)
Oct 07, 2008
175.36
177.92
168.96
171.20
1,044
-4.48(-2.55%)
Oct 06, 2008
186.24
186.24
175.04
175.68
2,241
-15.04(-7.89%)
Oct 03, 2008
198.08
198.40
185.60
190.72
578
+0.96(+0.51%)
Oct 02, 2008
192.64
192.64
189.44
189.76
639
-1.28(-0.67%)
Oct 01, 2008
193.60
193.60
184.32
191.04
1,531
-1.28(-0.67%)
Sep 30, 2008
190.08
197.12
184.03
192.32
2,782
+0.64(+0.33%)
Sep 29, 2008
211.52
214.08
189.12
191.68
1,430
-22.65(-10.57%)
Sep 26, 2008
215.04
216.16
208.00
214.33
740
-3.91(-1.79%)
Sep 25, 2008
239.36
239.36
216.96
218.24
1,128
-22.40(-9.31%)
Sep 24, 2008
249.28
251.52
235.20
240.64
482
-10.24(-4.08%)
Sep 23, 2008
252.80
252.80
249.60
250.88
157
-3.52(-1.38%)
Sep 22, 2008
276.80
276.80
248.96
254.40
1,061
-17.28(-6.36%)
Sep 19, 2008
273.28
279.36
262.08
271.68
758
+8.32(+3.16%)
Sep 18, 2008
273.60
273.60
244.48
263.36
1,256
-10.88(-3.97%)
Sep 17, 2008
285.76
289.28
273.92
274.24
1,360
-10.24(-3.60%)
Sep 16, 2008
288.00
288.00
280.00
284.48
1,411
-1.28(-0.45%)
Sep 15, 2008
280.32
288.00
280.00
285.76
189
+1.60(+0.56%)
Sep 12, 2008
294.40
304.64
283.52
284.16
2,991
-6.40(-2.20%)
Sep 11, 2008
297.92
302.11
287.68
290.56
6,082
-16.64(-5.42%)
Sep 10, 2008
310.72
316.16
301.12
307.20
1,598
+0.00(+0.00%)
Sep 09, 2008
284.48
315.07
284.48
307.20
591
-6.40(-2.04%)
Sep 08, 2008
313.92
316.48
309.12
313.60
180
+2.88(+0.93%)
Sep 05, 2008
331.52
340.80
310.72
310.72
1,174
-23.04(-6.90%)
Sep 04, 2008
340.16
345.92
323.52
333.76
816
-9.92(-2.89%)
Sep 03, 2008
329.28
345.60
318.72
343.68
1,922
+11.52(+3.47%)
Sep 02, 2008
299.52
332.16
297.92
332.16
1,670
+34.56(+11.61%)
Aug 29, 2008
283.52
304.32
270.72
297.60
1,938
+11.20(+3.91%)
Aug 28, 2008
283.84
289.60
283.84
286.40
1,137
+3.20(+1.13%)
Aug 27, 2008
285.44
285.44
274.56
283.20
787
+0.32(+0.11%)
Aug 26, 2008
288.72
290.88
282.88
282.88
402
-8.00(-2.75%)
Aug 25, 2008
296.00
299.20
283.84
290.88
962
-10.88(-3.61%)
Aug 22, 2008
303.04
314.88
301.76
301.76
700
-12.80(-4.07%)
Aug 21, 2008
316.80
316.80
296.32
314.56
573
-3.20(-1.01%)
Aug 20, 2008
294.40
318.40
292.48
317.76
1,845
+21.44(+7.24%)
Aug 19, 2008
299.52
300.48
288.32
296.32
1,729
-5.12(-1.70%)
Aug 18, 2008
301.12
302.40
298.37
301.44
1,875
-1.28(-0.42%)
Aug 15, 2008
298.88
303.68
297.60
302.72
1,388
+6.40(+2.16%)
Aug 14, 2008
296.64
299.20
291.68
296.32
1,067
-3.84(-1.28%)
Aug 13, 2008
291.20
303.04
286.72
300.16
1,300
+16.64(+5.87%)
Aug 12, 2008
278.72
300.16
278.40
283.52
977
-8.64(-2.96%)
Aug 11, 2008
302.72
302.72
279.36
292.16
6,816
-11.20(-3.69%)
Aug 08, 2008
276.48
308.48
276.48
303.36
1,922
+31.04(+11.40%)
Aug 07, 2008
268.32
279.04
265.92
272.32
717
+1.28(+0.47%)
Aug 06, 2008
270.40
280.00
261.44
271.04
3,314
+2.24(+0.83%)
Aug 05, 2008
268.80
269.44
260.16
268.80
13,481
+3.20(+1.20%)
Aug 04, 2008
256.00
267.20
246.08
265.60
2,031
+7.36(+2.85%)
Aug 01, 2008
268.48
268.48
256.32
258.24
1,151
-13.44(-4.95%)
Jul 31, 2008
232.96
279.04
224.00
271.68
4,304
+57.92(+27.10%)
Jul 30, 2008
200.96
217.92
200.96
213.76
914
+11.84(+5.86%)
Jul 29, 2008
201.92
209.28
198.72
201.92
802
+2.24(+1.12%)
Jul 28, 2008
206.72
207.04
192.96
199.68
1,806
-3.84(-1.89%)
Jul 25, 2008
189.12
206.72
189.12
203.52
1,751
+11.52(+6.00%)
Jul 24, 2008
199.36
203.20
188.80
192.00
472
-8.64(-4.31%)
Jul 23, 2008
192.00
200.64
192.00
200.64
673
+11.20(+5.91%)
Jul 22, 2008
192.00
197.44
188.48
189.44
794
-3.20(-1.66%)
Jul 21, 2008
214.72
215.68
192.00
192.64
928
-17.92(-8.51%)
Jul 18, 2008
210.24
213.12
201.12
210.56
1,278
+8.64(+4.28%)
Jul 17, 2008
171.84
203.20
171.84
201.92
2,051
+32.64(+19.28%)
Jul 16, 2008
183.36
188.80
168.32
169.28
1,430
-11.52(-6.37%)
Jul 15, 2008
186.56
188.48
179.20
180.80
646
-6.40(-3.42%)
Jul 14, 2008
192.00
192.64
186.24
187.20
599
-0.48(-0.26%)
Jul 11, 2008
191.04
191.04
186.24
187.68
873
-4.10(-2.14%)
Jul 10, 2008
192.00
192.96
190.08
191.78
1,335
+1.38(+0.72%)
Jul 09, 2008
192.64
195.20
187.20
190.40
1,732
-2.56(-1.33%)
Jul 08, 2008
192.96
195.20
192.64
192.96
604
-0.64(-0.33%)
Jul 07, 2008
206.40
206.40
186.88
193.60
2,404
-12.80(-6.20%)
Jul 04, 2008
206.08
207.04
200.32
206.40
450
+0.00(+0.00%)
Jul 03, 2008
206.08
207.04
200.32
206.40
450
-1.60(-0.77%)
Jul 02, 2008
219.52
219.52
203.52
208.00
1,385
-5.76(-2.69%)
Jul 01, 2008
243.20
243.84
212.80
213.76
8,944
-32.64(-13.25%)
Jun 30, 2008
247.04
251.52
244.16
246.40
341
-3.52(-1.41%)
Jun 27, 2008
246.72
254.08
243.20
249.92
662
+3.52(+1.43%)
Jun 26, 2008
249.60
249.92
246.40
246.40
574
-4.48(-1.79%)
Jun 25, 2008
252.48
253.44
249.92
250.88
191
+0.96(+0.38%)
Jun 24, 2008
249.52
252.80
248.64
249.92
358
+0.32(+0.13%)
Jun 23, 2008
250.88
251.20
249.60
249.60
284
-0.96(-0.38%)
Jun 20, 2008
255.04
256.00
248.00
250.56
2,608
-6.72(-2.61%)
Jun 19, 2008
261.12
261.12
252.48
257.28
1,947
-2.24(-0.86%)
Jun 18, 2008
258.24
263.36
256.64
259.52
263
+3.20(+1.25%)
Jun 17, 2008
267.84
268.08
256.00
256.32
547
-12.16(-4.53%)
Jun 16, 2008
266.56
269.44
265.28
268.48
209
+4.16(+1.57%)
Jun 13, 2008
266.88
268.48
262.08
264.32
218
+2.56(+0.98%)
Jun 12, 2008
261.76
267.84
261.12
261.76
324
+0.32(+0.12%)
Jun 11, 2008
264.00
265.60
258.24
261.44
988
-1.28(-0.49%)
Jun 10, 2008
263.36
264.96
261.12
262.72
242
-0.64(-0.24%)
Jun 09, 2008
265.60
267.20
263.36
263.36
761
-3.52(-1.32%)
Jun 06, 2008
268.80
273.92
265.60
266.88
1,355
-2.24(-0.83%)
Jun 05, 2008
268.48
277.44
268.48
269.12
570
-1.92(-0.71%)
Jun 04, 2008
274.24
278.56
265.60
271.04
1,123
-5.76(-2.08%)
Jun 03, 2008
281.60
283.84
276.48
276.80
490
-6.40(-2.26%)
Jun 02, 2008
291.20
293.44
281.60
283.20
657
-9.28(-3.17%)
May 30, 2008
291.84
301.12
290.56
292.48
422
+4.48(+1.56%)
May 29, 2008
291.52
295.36
283.20
288.00
883
-5.76(-1.96%)
May 28, 2008
293.76
295.36
289.92
293.76
535
-4.48(-1.50%)
May 27, 2008
304.00
304.00
291.84
298.24
622
-4.48(-1.48%)
May 26, 2008
300.80
304.32
296.00
302.72
701
+0.00(+0.00%)
May 23, 2008
300.80
304.32
296.00
302.72
701
-1.60(-0.53%)
May 22, 2008
304.00
305.60
296.96
304.32
401
+0.32(+0.11%)
May 21, 2008
299.52
306.88
297.48
304.00
488
+0.96(+0.32%)
May 20, 2008
313.60
314.88
300.16
303.04
667
-7.04(-2.27%)
May 19, 2008
316.48
316.48
305.92
310.08
166
-9.28(-2.91%)
May 16, 2008
307.20
319.68
301.76
319.36
545
+9.60(+3.10%)
May 15, 2008
314.24
314.24
307.52
309.76
940
-5.44(-1.73%)
May 14, 2008
302.08
316.48
302.08
315.20
1,640
+10.24(+3.36%)
May 13, 2008
304.96
308.16
304.96
304.96
896
+0.00(+0.00%)
May 12, 2008
306.24
311.68
301.44
304.96
954
+2.56(+0.85%)
May 09, 2008
301.76
303.68
301.12
302.40
682
+0.64(+0.21%)
May 08, 2008
302.00
305.92
298.56
301.76
930
+1.28(+0.43%)
May 07, 2008
299.20
303.04
297.60
300.48
1,357
+0.00(+0.00%)
May 06, 2008
308.16
308.16
298.56
300.48
337
-6.72(-2.19%)
May 05, 2008
305.60
314.24
293.76
307.20
643
-1.28(-0.41%)
May 02, 2008
290.94
316.16
289.92
308.48
1,915
+19.20(+6.64%)
May 01, 2008
285.76
297.66
285.12
289.28
5,560
+0.96(+0.33%)
Apr 30, 2008
288.00
295.68
284.48
288.32
1,315
+4.16(+1.46%)
Apr 29, 2008
283.52
288.00
280.00
284.16
762
-3.52(-1.22%)
Apr 28, 2008
296.00
297.28
283.84
287.68
1,397
-5.12(-1.75%)
Apr 25, 2008
292.80
295.68
289.92
292.80
2,348
+0.00(+0.00%)
Apr 24, 2008
294.08
294.40
292.80
292.80
437
-3.20(-1.08%)
Apr 23, 2008
296.16
296.64
293.76
296.00
752
+0.00(+0.00%)
Apr 22, 2008
299.20
299.84
293.44
296.00
968
+0.00(+0.00%)
Apr 21, 2008
292.80
300.48
292.80
296.00
972
+6.40(+2.21%)
Apr 18, 2008
294.40
300.48
289.60
289.60
1,841
-0.64(-0.22%)
Apr 17, 2008
297.28
297.28
290.24
290.24
611
-4.16(-1.41%)
Apr 16, 2008
307.20
307.20
290.56
294.40
938
-4.80(-1.60%)
Apr 15, 2008
304.64
310.40
296.64
299.20
284
-8.64(-2.81%)
Apr 14, 2008
312.32
317.76
305.28
307.84
530
-23.04(-6.96%)
Apr 11, 2008
321.60
345.92
321.60
330.88
671
+0.00(+0.00%)
Apr 10, 2008
334.72
335.68
327.04
330.88
2,147
-6.72(-1.99%)
Apr 09, 2008
338.88
342.72
332.48
337.60
121
-1.60(-0.47%)
Apr 08, 2008
339.20
349.76
333.44
339.20
184
-3.52(-1.03%)
Apr 07, 2008
349.76
354.00
329.60
342.72
698
-9.60(-2.72%)
Apr 04, 2008
326.72
360.96
326.40
352.32
1,274
+27.20(+8.37%)
Apr 03, 2008
351.04
352.64
315.52
325.12
1,178
-22.40(-6.45%)
Apr 02, 2008
328.00
354.56
328.00
347.52
720
+19.84(+6.05%)
Apr 01, 2008
313.60
328.00
309.76
327.68
717
+22.40(+7.34%)
Mar 31, 2008
312.96
322.56
305.28
305.28
830
-1.92(-0.63%)
Mar 28, 2008
305.92
309.44
301.44
307.20
458
-2.88(-0.93%)
Mar 27, 2008
313.33
313.92
298.24
310.08
707
-3.20(-1.02%)
Mar 26, 2008
324.28
324.48
313.28
313.28
390
-8.32(-2.59%)
Mar 25, 2008
320.00
326.72
315.52
321.60
846
+12.16(+3.93%)
Mar 24, 2008
294.08
315.15
290.24
309.44
693
+15.68(+5.34%)
Mar 21, 2008
289.92
300.48
280.00
293.76
710
+0.00(+0.00%)
Mar 20, 2008
289.92
300.48
280.00
293.76
710
+10.56(+3.73%)
Mar 19, 2008
288.96
292.48
282.88
283.20
440
-8.32(-2.85%)
Mar 18, 2008
284.80
297.28
284.80
291.52
836
+7.68(+2.71%)
Mar 17, 2008
293.12
293.12
273.60
283.84
2,405
-9.92(-3.38%)
Mar 14, 2008
302.40
302.40
293.76
293.76
375
-16.64(-5.36%)
Mar 13, 2008
298.88
310.40
296.00
310.40
497
+8.96(+2.97%)
Mar 12, 2008
308.48
314.56
301.44
301.44
311
-6.08(-1.98%)
Mar 11, 2008
305.60
315.52
298.24
307.52
631
+6.72(+2.23%)
Mar 10, 2008
331.20
331.20
297.92
300.80
2,470
-31.04(-9.35%)
Mar 07, 2008
313.60
331.84
313.28
331.84
1,334
+17.28(+5.49%)
Mar 06, 2008
323.20
328.32
314.24
314.56
529
-8.64(-2.67%)
Mar 05, 2008
320.32
337.60
320.32
323.20
765
+2.56(+0.80%)
Mar 04, 2008
325.44
336.64
318.40
320.64
513
-5.44(-1.67%)
Mar 03, 2008
323.84
344.96
320.32
326.08
1,134
+1.28(+0.39%)
Feb 29, 2008
322.88
348.16
317.44
324.80
1,664
+2.56(+0.79%)
Feb 28, 2008
342.08
342.08
316.48
322.24
1,303
-29.12(-8.29%)
Feb 27, 2008
328.00
351.36
328.00
351.36
2,159
+29.18(+9.06%)
Feb 26, 2008
327.36
328.96
315.52
322.18
764
-3.90(-1.20%)
Feb 25, 2008
323.20
334.40
320.00
326.08
661
+7.04(+2.21%)
Feb 22, 2008
331.20
335.68
318.08
319.04
1,457
-19.20(-5.68%)
Feb 21, 2008
333.76
349.12
330.24
338.24
297
+4.80(+1.44%)
Feb 20, 2008
325.12
337.92
324.80
333.44
320
-4.48(-1.33%)
Feb 19, 2008
338.56
354.56
333.12
337.92
774
-0.32(-0.09%)
Feb 18, 2008
340.16
350.40
335.04
338.24
305
+0.00(+0.00%)
Feb 15, 2008
340.16
350.40
335.04
338.24
305
-4.80(-1.40%)
Feb 14, 2008
367.68
367.68
332.48
343.04
626
-25.60(-6.94%)
Feb 13, 2008
366.08
376.64
361.28
368.64
915
+2.88(+0.79%)
Feb 12, 2008
351.36
369.60
342.08
365.76
708
+10.56(+2.97%)
Feb 11, 2008
360.00
369.28
349.12
355.20
1,665
+0.96(+0.27%)
Feb 08, 2008
347.52
355.20
347.52
354.24
1,011
+10.56(+3.07%)
Feb 07, 2008
344.64
355.20
333.76
343.68
1,175
+4.16(+1.23%)
Feb 06, 2008
355.20
357.76
337.60
339.52
532
-17.60(-4.93%)
Feb 05, 2008
347.20
361.60
347.20
357.12
1,252
+5.44(+1.55%)
Feb 04, 2008
382.08
383.36
351.68
351.68
1,278
-24.32(-6.47%)
Feb 01, 2008
360.96
376.00
352.32
376.00
1,198
+16.96(+4.72%)
Jan 31, 2008
345.60
364.80
336.00
359.04
969
+11.84(+3.41%)
Jan 30, 2008
342.08
358.72
336.00
347.20
3,122
+2.88(+0.84%)
Jan 29, 2008
312.96
355.84
312.96
344.32
2,546
+36.80(+11.97%)
Jan 28, 2008
321.28
321.28
305.60
307.52
1,873
-15.68(-4.85%)
Jan 25, 2008
317.12
325.12
308.80
323.20
1,232
+8.32(+2.64%)
Jan 24, 2008
326.08
350.72
306.24
314.88
2,559
-11.52(-3.53%)
Jan 23, 2008
304.00
326.40
304.00
326.40
2,938
+22.72(+7.48%)
Jan 22, 2008
317.12
323.20
303.36
303.68
2,826
-20.16(-6.23%)
Jan 21, 2008
321.60
327.04
320.00
323.84
652
+0.00(+0.00%)
Jan 18, 2008
321.60
327.04
320.00
323.84
652
-0.96(-0.30%)
Jan 17, 2008
328.64
341.44
324.48
324.80
831
-4.48(-1.36%)
Jan 16, 2008
339.52
342.08
326.08
329.28
1,862
-9.92(-2.92%)
Jan 15, 2008
347.52
348.48
336.64
339.20
632
-9.28(-2.66%)
Jan 14, 2008
354.88
354.88
341.76
348.48
1,045
+0.00(+0.00%)
Jan 11, 2008
363.20
363.20
341.12
348.48
2,724
-21.12(-5.72%)
Jan 10, 2008
360.96
379.52
355.20
369.60
776
+5.12(+1.40%)
Jan 09, 2008
370.88
370.88
353.92
364.48
900
-8.00(-2.15%)
Jan 08, 2008
380.16
383.68
363.20
372.48
886
-8.32(-2.18%)
Jan 07, 2008
389.76
389.76
371.25
380.80
729
-9.28(-2.38%)
Jan 04, 2008
411.20
415.68
359.04
390.08
4,047
-18.24(-4.47%)
Jan 03, 2008
410.56
435.20
400.00
408.32
1,311
+5.12(+1.27%)
Jan 02, 2008
435.20
459.52
400.32
403.20
1,485
-30.72(-7.08%)
Jan 01, 2008
411.20
441.60
411.20
433.92
1,211
+0.00(+0.00%)
Dec 31, 2007
411.20
441.60
411.20
433.92
1,211
+22.08(+5.36%)
Dec 28, 2007
427.20
427.52
410.56
411.84
832
-16.64(-3.88%)
Dec 27, 2007
425.28
430.08
423.04
428.48
524
+0.96(+0.22%)
Dec 26, 2007
423.04
436.80
400.00
427.52
1,310
+1.92(+0.45%)
Dec 24, 2007
412.80
458.88
412.80
425.60
2,970
+11.84(+2.86%)
Dec 21, 2007
368.64
425.28
366.08
413.76
2,914
+46.72(+12.73%)
Dec 20, 2007
384.00
394.56
352.96
367.04
4,468
-25.60(-6.52%)
Dec 19, 2007
405.76
424.96
390.40
392.64
1,798
-8.32(-2.08%)
Dec 18, 2007
404.16
406.40
394.88
400.96
917
-0.64(-0.16%)
Dec 17, 2007
422.40
422.40
400.00
401.60
1,314
-22.08(-5.21%)
Dec 14, 2007
430.08
432.96
420.80
423.68
762
-1.92(-0.45%)
Dec 13, 2007
408.00
451.20
408.00
425.60
1,272
-6.08(-1.41%)
Dec 12, 2007
458.56
458.56
428.48
431.68
1,078
-25.28(-5.53%)
Dec 11, 2007
460.16
460.16
448.00
456.96
1,036
-4.48(-0.97%)
Dec 10, 2007
451.20
463.36
448.32
461.44
2,005
+9.28(+2.05%)
Dec 07, 2007
442.56
464.96
440.32
452.16
1,526
+17.60(+4.05%)
Dec 06, 2007
410.24
434.88
410.24
434.56
1,417
+16.96(+4.06%)
Dec 05, 2007
416.00
422.40
400.00
417.60
6,328
-18.56(-4.26%)
Dec 04, 2007
434.56
440.64
434.56
436.16
505
+0.00(+0.00%)
Dec 03, 2007
441.60
446.72
433.28
436.16
1,178
-4.80(-1.09%)
Nov 30, 2007
438.72
452.48
429.12
440.96
1,220
+2.24(+0.51%)
Nov 29, 2007
450.56
460.48
430.40
438.72
1,858
-13.76(-3.04%)
Nov 28, 2007
427.84
455.36
427.84
452.48
1,927
+13.44(+3.06%)
Nov 27, 2007
443.52
459.84
435.84
439.04
596
-1.92(-0.44%)
Nov 26, 2007
455.68
467.84
430.40
440.96
1,163
-14.72(-3.23%)
Nov 23, 2007
447.04
455.68
445.12
455.68
681
+8.96(+2.01%)
Nov 21, 2007
444.80
450.13
417.28
446.72
1,706
-1.28(-0.29%)
Nov 20, 2007
433.92
459.52
418.24
448.00
3,188
+15.36(+3.55%)
Nov 19, 2007
451.20
452.80
432.32
432.64
1,413
-22.08(-4.86%)
Nov 16, 2007
481.28
485.12
451.20
454.72
2,018
-11.52(-2.47%)
Nov 15, 2007
466.56
480.96
464.32
466.24
1,310
-1.92(-0.41%)
Nov 14, 2007
500.80
503.36
465.60
468.16
2,238
-12.48(-2.60%)
Nov 13, 2007
475.52
493.44
447.04
480.64
2,659
+5.12(+1.08%)
Nov 12, 2007
485.76
488.64
475.52
475.52
2,101
-23.04(-4.62%)
Nov 09, 2007
521.28
528.64
498.56
498.56
1,198
-22.40(-4.30%)
Nov 08, 2007
507.20
520.96
505.92
520.96
1,132
+11.52(+2.26%)
Nov 07, 2007
512.64
513.28
507.52
509.44
1,029
-6.08(-1.18%)
Nov 06, 2007
510.08
517.12
507.84
515.52
768
-8.32(-1.59%)
Nov 05, 2007
508.16
527.04
508.16
523.84
2,693
+12.48(+2.44%)
Nov 02, 2007
539.84
539.84
508.48
511.36
2,464
-25.28(-4.71%)
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.