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
Petmed Express Inc
(NQ:
PETS
)
4.120
+0.080 (+1.98%)
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 31, 2014
9.085
9.085
8.955
9.051
233,218
+0.08(+0.84%)
Oct 30, 2014
8.708
8.982
8.708
8.975
284,353
+0.23(+2.66%)
Oct 29, 2014
8.918
8.992
8.709
8.742
224,824
-0.11(-1.30%)
Oct 28, 2014
8.810
8.857
8.709
8.857
265,988
+0.11(+1.24%)
Oct 27, 2014
8.702
8.783
8.790
8.749
181,168
-0.04(-0.46%)
Oct 24, 2014
8.675
8.810
8.560
8.790
417,637
+0.16(+1.88%)
Oct 23, 2014
8.533
8.650
8.465
8.627
250,168
+0.14(+1.59%)
Oct 22, 2014
8.553
8.634
8.485
8.492
285,864
-0.05(-0.55%)
Oct 21, 2014
8.594
8.594
8.394
8.540
494,289
+0.01(+0.08%)
Oct 20, 2014
8.350
8.979
8.161
8.533
902,581
-0.33(-3.74%)
Oct 17, 2014
9.128
9.162
8.817
8.864
726,775
-0.15(-1.65%)
Oct 16, 2014
8.871
9.134
8.763
9.013
404,404
+0.07(+0.83%)
Oct 15, 2014
8.682
9.114
8.519
8.938
622,621
+0.12(+1.38%)
Oct 14, 2014
8.972
9.043
8.729
8.817
384,716
-0.07(-0.84%)
Oct 13, 2014
8.790
8.966
8.749
8.891
514,655
+0.09(+1.00%)
Oct 10, 2014
8.844
8.966
8.695
8.803
554,066
-0.06(-0.69%)
Oct 09, 2014
9.074
9.091
8.857
8.864
250,031
-0.22(-2.38%)
Oct 08, 2014
8.925
9.107
8.884
9.080
504,772
+0.16(+1.74%)
Oct 07, 2014
9.060
9.074
8.925
8.925
259,227
-0.17(-1.86%)
Oct 06, 2014
9.168
9.195
9.033
9.094
309,708
-0.03(-0.37%)
Oct 03, 2014
9.236
9.263
9.128
9.128
263,858
-0.01(-0.15%)
Oct 02, 2014
9.114
9.229
9.107
9.141
229,617
+0.00(+0.00%)
Oct 01, 2014
9.168
9.283
9.080
9.141
342,941
-0.05(-0.59%)
Sep 30, 2014
9.385
9.439
9.195
9.195
295,213
-0.17(-1.81%)
Sep 29, 2014
9.209
9.479
9.206
9.364
208,363
+0.03(+0.36%)
Sep 26, 2014
9.277
9.364
9.175
9.331
192,697
+0.12(+1.32%)
Sep 25, 2014
9.405
9.405
9.175
9.209
239,402
-0.19(-2.01%)
Sep 24, 2014
9.297
9.425
9.283
9.398
231,442
+0.14(+1.53%)
Sep 23, 2014
9.432
9.500
9.206
9.256
277,102
-0.18(-1.93%)
Sep 22, 2014
9.493
9.615
9.385
9.439
254,858
-0.08(-0.85%)
Sep 19, 2014
9.527
9.615
9.496
9.520
234,196
+0.01(+0.07%)
Sep 18, 2014
9.500
9.540
9.439
9.513
112,472
+0.05(+0.57%)
Sep 17, 2014
9.493
9.567
9.419
9.459
182,420
-0.03(-0.36%)
Sep 16, 2014
9.466
9.539
9.466
9.493
176,409
+0.01(+0.07%)
Sep 15, 2014
9.466
9.540
9.466
9.486
126,958
-0.02(-0.21%)
Sep 12, 2014
9.500
9.561
9.385
9.506
140,200
-0.03(-0.35%)
Sep 11, 2014
9.506
9.608
9.473
9.540
153,512
+0.01(+0.14%)
Sep 10, 2014
9.554
9.635
9.385
9.527
215,057
-0.05(-0.49%)
Sep 09, 2014
9.648
9.709
9.554
9.574
161,685
-0.06(-0.63%)
Sep 08, 2014
9.831
9.844
9.615
9.635
131,255
-0.20(-1.99%)
Sep 05, 2014
9.709
9.831
9.581
9.831
233,448
+0.15(+1.54%)
Sep 04, 2014
9.669
9.838
9.655
9.682
263,377
+0.03(+0.35%)
Sep 03, 2014
9.500
9.736
9.466
9.648
237,447
+0.16(+1.64%)
Sep 02, 2014
9.588
9.588
9.473
9.493
172,396
-0.03(-0.28%)
Aug 29, 2014
9.608
9.520
9.520
9.520
123,496
-0.07(-0.78%)
Aug 28, 2014
9.581
9.628
9.513
9.594
105,201
-0.02(-0.21%)
Aug 27, 2014
9.702
9.750
9.615
9.615
82,145
-0.10(-1.04%)
Aug 26, 2014
9.669
9.736
9.581
9.716
161,475
+0.09(+0.98%)
Aug 25, 2014
9.730
9.750
9.574
9.621
112,875
-0.07(-0.70%)
Aug 22, 2014
9.635
9.730
9.615
9.689
114,706
+0.05(+0.56%)
Aug 21, 2014
9.635
9.682
9.598
9.635
111,096
+0.01(+0.07%)
Aug 20, 2014
9.540
9.682
9.540
9.628
162,332
+0.06(+0.64%)
Aug 19, 2014
9.702
9.727
9.540
9.567
153,527
-0.09(-0.98%)
Aug 18, 2014
9.567
9.669
9.540
9.662
297,705
+0.19(+2.00%)
Aug 15, 2014
9.554
9.627
9.378
9.473
182,603
-0.03(-0.28%)
Aug 14, 2014
9.378
9.514
9.351
9.500
121,485
+0.09(+1.01%)
Aug 13, 2014
9.344
9.405
9.277
9.405
298,994
+0.01(+0.14%)
Aug 12, 2014
9.466
9.628
9.304
9.391
258,485
-0.11(-1.14%)
Aug 11, 2014
9.574
9.615
9.479
9.500
228,155
-0.05(-0.57%)
Aug 08, 2014
9.412
9.533
9.317
9.554
178,880
+0.14(+1.51%)
Aug 07, 2014
9.506
9.546
9.331
9.412
168,177
-0.05(-0.50%)
Aug 06, 2014
9.439
9.564
9.391
9.459
272,300
-0.01(-0.07%)
Aug 05, 2014
9.283
9.524
9.263
9.466
342,640
+0.13(+1.38%)
Aug 04, 2014
9.270
9.364
9.270
9.337
262,700
+0.07(+0.80%)
Aug 01, 2014
9.249
9.547
9.148
9.263
399,936
+0.00(+0.00%)
Jul 31, 2014
9.310
9.391
9.209
9.263
476,893
-0.07(-0.80%)
Jul 30, 2014
9.297
9.351
9.197
9.337
264,462
+0.11(+1.16%)
Jul 29, 2014
9.277
9.334
9.237
9.231
262,232
-0.02(-0.22%)
Jul 28, 2014
9.371
9.439
9.224
9.251
325,060
-0.13(-1.35%)
Jul 25, 2014
9.291
9.462
9.234
9.377
243,615
+0.06(+0.61%)
Jul 24, 2014
9.524
9.583
9.304
9.321
346,754
-0.19(-2.00%)
Jul 23, 2014
9.484
9.585
9.406
9.511
327,361
+0.03(+0.35%)
Jul 22, 2014
9.444
9.581
9.264
9.478
573,411
+0.05(+0.57%)
Jul 21, 2014
8.790
9.451
8.783
9.424
1,094,774
+0.39(+4.36%)
Jul 18, 2014
8.836
9.150
8.816
9.030
484,557
+0.19(+2.11%)
Jul 17, 2014
8.923
8.937
8.790
8.843
266,224
-0.11(-1.19%)
Jul 16, 2014
9.104
9.124
8.930
8.950
211,368
-0.11(-1.18%)
Jul 15, 2014
9.030
9.064
8.917
9.057
171,081
+0.00(+0.00%)
Jul 14, 2014
9.050
9.144
8.997
9.057
204,057
+0.08(+0.89%)
Jul 11, 2014
8.917
8.990
8.864
8.977
136,608
+0.05(+0.52%)
Jul 10, 2014
8.883
9.003
8.870
8.930
178,014
-0.12(-1.33%)
Jul 09, 2014
9.050
9.160
9.017
9.050
130,761
+0.03(+0.30%)
Jul 08, 2014
9.084
9.117
8.957
9.023
231,505
-0.07(-0.81%)
Jul 07, 2014
9.190
9.190
9.084
9.097
230,508
-0.11(-1.16%)
Jul 03, 2014
9.231
9.204
9.204
9.204
248,536
+0.18(+2.00%)
Jul 02, 2014
8.937
9.084
8.890
9.023
280,403
+0.09(+0.97%)
Jul 01, 2014
9.017
9.150
8.910
8.937
309,064
-0.07(-0.74%)
Jun 30, 2014
8.883
9.003
8.803
9.003
271,836
+0.14(+1.58%)
Jun 27, 2014
8.703
8.863
8.703
8.863
287,393
+0.15(+1.76%)
Jun 26, 2014
8.770
8.870
8.690
8.710
327,433
-0.08(-0.91%)
Jun 25, 2014
8.716
8.836
8.703
8.790
133,920
+0.01(+0.15%)
Jun 24, 2014
8.790
8.910
8.743
8.776
282,662
-0.05(-0.53%)
Jun 23, 2014
8.836
8.897
8.803
8.823
245,666
-0.03(-0.30%)
Jun 20, 2014
8.970
8.970
8.823
8.850
235,862
-0.07(-0.82%)
Jun 19, 2014
9.023
9.070
8.856
8.923
145,688
-0.02(-0.22%)
Jun 18, 2014
8.950
9.017
8.796
8.943
163,375
+0.03(+0.30%)
Jun 17, 2014
8.843
8.943
8.843
8.917
158,714
+0.03(+0.30%)
Jun 16, 2014
8.830
8.923
8.758
8.890
287,212
+0.01(+0.08%)
Jun 13, 2014
8.990
9.017
8.843
8.883
174,397
-0.08(-0.89%)
Jun 12, 2014
9.017
9.137
8.870
8.963
140,348
-0.10(-1.11%)
Jun 11, 2014
9.217
9.217
8.943
9.064
235,931
-0.15(-1.67%)
Jun 10, 2014
9.170
9.257
9.144
9.217
220,871
+0.07(+0.73%)
Jun 06, 2014
9.184
9.224
9.064
9.150
263,995
-0.02(-0.22%)
Jun 05, 2014
8.957
9.184
8.856
9.170
366,046
+0.24(+2.69%)
Jun 04, 2014
8.796
8.943
8.776
8.930
184,729
+0.06(+0.68%)
Jun 03, 2014
8.910
8.957
8.770
8.870
272,915
-0.03(-0.38%)
Jun 02, 2014
9.010
9.070
8.823
8.903
255,338
+0.02(+0.23%)
May 30, 2014
8.957
9.084
8.877
8.883
220,131
-0.06(-0.67%)
May 29, 2014
9.037
9.064
8.917
8.943
235,148
-0.03(-0.37%)
May 28, 2014
9.124
9.124
8.903
8.977
239,940
-0.03(-0.30%)
May 27, 2014
8.983
9.137
8.937
9.003
297,249
+0.06(+0.67%)
May 23, 2014
9.030
8.943
8.943
8.943
380,440
-0.03(-0.30%)
May 22, 2014
8.816
9.017
8.779
8.970
170,912
+0.19(+2.21%)
May 21, 2014
8.883
8.958
8.629
8.776
697,989
-0.11(-1.20%)
May 20, 2014
9.017
9.043
8.763
8.883
384,620
-0.11(-1.26%)
May 19, 2014
8.836
9.057
8.836
8.997
360,813
+0.08(+0.90%)
May 16, 2014
8.736
8.923
8.692
8.917
355,504
+0.17(+1.99%)
May 15, 2014
8.569
8.763
8.543
8.743
352,480
+0.18(+2.11%)
May 14, 2014
8.710
8.783
8.536
8.563
348,569
-0.22(-2.51%)
May 13, 2014
8.829
8.862
8.598
8.783
376,829
-0.01(-0.15%)
May 12, 2014
8.625
8.809
8.526
8.796
446,793
+0.22(+2.62%)
May 09, 2014
8.308
8.572
8.308
8.572
385,017
+0.24(+2.93%)
May 08, 2014
8.460
8.559
8.315
8.328
337,825
-0.10(-1.17%)
May 07, 2014
8.486
8.589
8.295
8.427
516,271
-0.05(-0.62%)
May 06, 2014
8.592
8.618
8.434
8.480
492,840
-0.11(-1.23%)
May 05, 2014
8.275
8.724
8.130
8.585
1,172,667
+0.24(+2.84%)
May 02, 2014
8.486
8.552
8.335
8.348
714,687
-0.14(-1.63%)
May 01, 2014
8.335
8.625
8.335
8.486
795,790
-0.15(-1.68%)
Apr 30, 2014
8.387
8.638
8.348
8.631
273,126
+0.24(+2.91%)
Apr 29, 2014
8.499
8.539
8.348
8.387
526,558
-0.11(-1.32%)
Apr 28, 2014
8.526
8.631
8.414
8.499
278,920
-0.01(-0.08%)
Apr 25, 2014
8.618
8.618
8.434
8.506
225,012
-0.13(-1.53%)
Apr 24, 2014
8.552
8.743
8.493
8.638
235,209
+0.10(+1.16%)
Apr 23, 2014
8.816
8.900
8.519
8.539
333,621
-0.31(-3.50%)
Apr 22, 2014
8.796
8.928
8.691
8.849
217,074
+0.09(+1.05%)
Apr 21, 2014
8.737
8.908
7.998
8.757
626,395
+0.09(+0.99%)
Apr 17, 2014
8.526
8.671
8.671
8.671
288,753
+0.13(+1.54%)
Apr 16, 2014
8.572
8.598
8.348
8.539
447,099
+0.04(+0.47%)
Apr 15, 2014
8.506
8.538
8.315
8.499
347,784
-0.01(-0.15%)
Apr 14, 2014
8.539
8.572
8.453
8.513
234,595
+0.08(+0.94%)
Apr 11, 2014
8.440
8.545
8.387
8.434
339,273
-0.07(-0.78%)
Apr 10, 2014
8.757
8.803
8.440
8.499
400,313
-0.26(-3.01%)
Apr 09, 2014
8.770
8.803
8.685
8.763
277,820
+0.03(+0.34%)
Apr 08, 2014
8.552
8.743
8.519
8.734
277,544
+0.20(+2.36%)
Apr 07, 2014
8.499
8.631
8.401
8.532
566,918
+0.01(+0.08%)
Apr 04, 2014
8.869
8.882
8.460
8.526
404,118
-0.28(-3.22%)
Apr 03, 2014
8.928
8.968
8.737
8.809
320,913
-0.07(-0.82%)
Apr 02, 2014
8.809
8.902
8.697
8.882
222,407
+0.11(+1.20%)
Apr 01, 2014
8.842
8.928
8.724
8.776
302,524
-0.07(-0.75%)
Mar 31, 2014
8.678
8.961
8.638
8.842
450,972
+0.20(+2.37%)
Mar 28, 2014
8.513
8.684
8.475
8.638
250,154
+0.12(+1.39%)
Mar 27, 2014
8.678
8.763
8.493
8.519
331,231
-0.15(-1.67%)
Mar 26, 2014
8.757
8.796
8.628
8.664
362,350
-0.01(-0.15%)
Mar 25, 2014
8.750
8.842
8.638
8.678
293,056
-0.01(-0.08%)
Mar 24, 2014
8.763
8.869
8.612
8.684
398,800
-0.10(-1.13%)
Mar 21, 2014
8.875
8.935
8.737
8.783
483,035
-0.02(-0.22%)
Mar 20, 2014
8.678
8.877
8.671
8.803
310,990
+0.11(+1.29%)
Mar 19, 2014
8.592
8.724
8.526
8.691
351,580
+0.06(+0.69%)
Mar 18, 2014
8.776
8.776
8.427
8.631
467,168
-0.11(-1.21%)
Mar 17, 2014
8.710
8.796
8.671
8.737
394,168
+0.10(+1.15%)
Mar 14, 2014
8.770
8.882
8.618
8.638
300,446
-0.13(-1.50%)
Mar 13, 2014
8.987
9.047
8.717
8.770
463,825
-0.24(-2.64%)
Mar 12, 2014
9.027
9.047
8.968
9.007
280,341
-0.04(-0.44%)
Mar 11, 2014
9.311
9.344
9.020
9.047
330,876
-0.22(-2.35%)
Mar 10, 2014
9.363
9.370
9.172
9.264
217,297
-0.13(-1.40%)
Mar 07, 2014
9.489
9.528
9.297
9.396
216,965
-0.07(-0.70%)
Mar 06, 2014
9.515
9.522
9.370
9.462
331,455
+0.00(+0.00%)
Mar 05, 2014
9.429
9.528
9.284
9.462
536,237
+0.06(+0.67%)
Mar 04, 2014
9.231
9.568
9.198
9.400
599,943
+0.24(+2.59%)
Mar 03, 2014
9.027
9.204
8.981
9.162
374,448
+0.06(+0.69%)
Feb 28, 2014
9.001
9.245
8.941
9.100
380,161
+0.13(+1.47%)
Feb 27, 2014
8.862
9.040
8.829
8.968
346,194
+0.09(+1.04%)
Feb 26, 2014
8.783
8.902
8.750
8.875
326,732
+0.13(+1.51%)
Feb 25, 2014
8.704
8.763
8.542
8.743
518,462
+0.06(+0.68%)
Feb 24, 2014
8.902
8.908
8.671
8.684
378,397
-0.15(-1.72%)
Feb 21, 2014
8.763
8.869
8.697
8.836
266,766
+0.12(+1.36%)
Feb 20, 2014
8.704
8.803
8.664
8.717
199,479
+0.05(+0.61%)
Feb 19, 2014
8.856
8.935
8.658
8.664
323,714
-0.21(-2.38%)
Feb 18, 2014
8.954
9.020
8.869
8.875
255,399
-0.09(-0.96%)
Feb 14, 2014
8.921
8.961
8.961
8.961
541,413
+0.01(+0.07%)
Feb 13, 2014
8.783
8.985
8.743
8.954
412,007
+0.14(+1.57%)
Feb 12, 2014
8.895
8.902
8.770
8.816
516,295
-0.03(-0.30%)
Feb 11, 2014
8.526
8.921
8.513
8.842
789,844
+0.34(+4.03%)
Feb 10, 2014
8.684
8.695
8.447
8.499
540,025
-0.16(-1.83%)
Feb 07, 2014
8.528
8.671
8.469
8.658
465,773
+0.15(+1.76%)
Feb 06, 2014
8.222
8.515
8.209
8.508
547,186
+0.29(+3.57%)
Feb 05, 2014
8.267
8.293
7.968
8.215
1,110,878
-0.08(-0.94%)
Feb 04, 2014
8.313
8.443
8.254
8.293
688,865
+0.00(+0.00%)
Feb 03, 2014
8.599
8.599
8.274
8.293
790,292
-0.32(-3.70%)
Jan 31, 2014
8.326
8.612
8.326
8.612
758,571
+0.20(+2.32%)
Jan 30, 2014
8.508
8.598
8.371
8.417
499,253
-0.05(-0.54%)
Jan 29, 2014
8.528
8.716
8.449
8.462
387,476
-0.13(-1.52%)
Jan 28, 2014
8.475
8.625
8.475
8.593
438,868
+0.13(+1.54%)
Jan 27, 2014
8.560
8.592
8.462
8.462
545,129
-0.03(-0.38%)
Jan 24, 2014
8.645
8.690
8.475
8.495
515,313
-0.16(-1.88%)
Jan 23, 2014
8.697
8.723
8.456
8.658
1,093,037
-0.09(-1.04%)
Jan 22, 2014
9.374
9.452
8.508
8.749
1,632,140
-0.61(-6.47%)
Jan 21, 2014
9.803
9.934
9.257
9.354
1,180,013
-0.59(-5.89%)
Jan 17, 2014
10.12
9.940
9.940
9.940
469,769
-0.14(-1.42%)
Jan 16, 2014
10.08
10.15
9.947
10.08
275,552
-0.05(-0.51%)
Jan 15, 2014
10.19
10.30
9.999
10.14
421,219
-0.05(-0.51%)
Jan 14, 2014
10.26
10.33
10.16
10.19
279,558
-0.07(-0.63%)
Jan 13, 2014
10.26
10.40
10.07
10.25
332,089
+0.01(+0.06%)
Jan 10, 2014
10.20
10.26
9.992
10.25
313,343
+0.10(+0.96%)
Jan 09, 2014
10.29
10.36
10.06
10.15
371,210
-0.08(-0.76%)
Jan 08, 2014
10.49
10.64
10.16
10.23
538,755
-0.24(-2.30%)
Jan 07, 2014
10.42
10.69
10.42
10.47
507,708
+0.05(+0.50%)
Jan 06, 2014
10.64
10.74
10.37
10.42
541,874
-0.23(-2.14%)
Jan 03, 2014
10.86
10.86
10.61
10.64
405,080
-0.20(-1.80%)
Jan 02, 2014
10.82
10.90
10.68
10.84
280,615
+0.01(+0.12%)
Dec 31, 2013
10.75
10.83
10.83
10.83
292,799
+0.10(+0.91%)
Dec 30, 2013
10.62
10.79
10.55
10.73
350,053
+0.07(+0.67%)
Dec 27, 2013
10.88
10.90
10.42
10.66
382,508
-0.17(-1.56%)
Dec 26, 2013
10.88
10.96
10.73
10.83
113,064
+0.01(+0.12%)
Dec 24, 2013
10.80
10.87
10.70
10.81
102,799
+0.05(+0.48%)
Dec 23, 2013
10.63
10.79
10.58
10.76
281,705
+0.10(+0.92%)
Dec 20, 2013
10.34
10.76
10.24
10.66
567,264
+0.34(+3.34%)
Dec 19, 2013
10.32
10.40
10.29
10.32
188,317
-0.01(-0.13%)
Dec 18, 2013
10.25
10.36
10.15
10.33
331,749
+0.09(+0.89%)
Dec 17, 2013
10.24
10.39
10.15
10.24
270,602
+0.03(+0.26%)
Dec 16, 2013
10.10
10.28
10.09
10.21
265,912
+0.18(+1.82%)
Dec 13, 2013
9.999
10.10
9.855
10.03
295,274
+0.03(+0.26%)
Dec 12, 2013
10.07
10.09
9.908
10.01
185,687
-0.08(-0.84%)
Dec 11, 2013
10.19
10.21
10.03
10.09
240,372
-0.07(-0.64%)
Dec 10, 2013
10.08
10.21
10.05
10.15
226,984
+0.08(+0.78%)
Dec 09, 2013
10.20
10.29
10.02
10.08
156,265
-0.07(-0.71%)
Dec 06, 2013
10.10
10.32
10.06
10.15
0
+0.11(+1.10%)
Dec 05, 2013
10.21
10.21
9.999
10.04
0
-0.16(-1.53%)
Dec 04, 2013
9.829
10.27
9.764
10.19
0
+0.31(+3.09%)
Dec 03, 2013
9.849
9.947
9.797
9.888
0
-0.02(-0.20%)
Dec 02, 2013
10.26
10.27
9.888
9.908
278,867
-0.36(-3.55%)
Nov 29, 2013
10.10
10.31
10.09
10.27
0
+0.19(+1.87%)
Nov 27, 2013
10.04
10.10
9.986
10.08
0
-0.02(-0.19%)
Nov 26, 2013
9.966
10.12
9.902
10.10
0
+0.13(+1.31%)
Nov 25, 2013
9.986
10.08
9.960
9.973
203,149
-0.01(-0.13%)
Nov 22, 2013
10.10
10.11
9.960
9.986
0
-0.07(-0.71%)
Nov 21, 2013
10.01
10.12
9.960
10.06
261,118
+0.10(+0.98%)
Nov 20, 2013
10.06
10.10
9.914
9.960
0
-0.08(-0.78%)
Nov 19, 2013
10.06
10.08
9.921
10.04
213,281
+0.00(+0.00%)
Nov 18, 2013
9.979
10.08
9.934
10.04
0
+0.07(+0.72%)
Nov 15, 2013
10.01
10.08
9.901
9.966
0
+0.00(+0.00%)
Nov 14, 2013
9.810
10.07
9.771
9.966
0
+0.18(+1.80%)
Nov 13, 2013
9.595
9.820
9.537
9.790
0
+0.15(+1.55%)
Nov 12, 2013
9.504
9.719
9.504
9.641
0
+0.10(+1.02%)
Nov 11, 2013
9.530
9.647
9.504
9.543
0
-0.03(-0.34%)
Nov 08, 2013
9.445
9.751
9.445
9.576
0
+0.06(+0.62%)
Nov 07, 2013
9.563
9.693
9.447
9.517
297,553
-0.08(-0.88%)
Nov 06, 2013
9.569
9.641
9.426
9.602
351,641
+0.06(+0.61%)
Nov 05, 2013
9.595
9.646
9.524
9.543
0
-0.10(-1.00%)
Nov 04, 2013
9.601
9.704
9.511
9.640
409,283
+0.10(+1.05%)
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.