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
Patrick Inds Inc
(NQ:
PATK
)
106.63
-1.44 (-1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
0.7874
0.7874
0.7753
0.7753
1,485
+0.01(+1.05%)
Oct 30, 2008
0.9958
0.9958
0.7672
0.7672
2,476
-0.02(-2.56%)
Oct 29, 2008
0.8682
1.036
0.7753
0.7874
8,667
-0.06(-7.14%)
Oct 28, 2008
1.179
1.179
0.7874
0.8480
17,743
-0.19(-17.97%)
Oct 27, 2008
1.026
1.050
0.9086
1.034
13,271
+0.03(+3.23%)
Oct 24, 2008
0.7672
1.001
0.7672
1.001
23,897
+0.23(+30.53%)
Oct 23, 2008
0.8682
0.8682
0.7672
0.7672
4,952
+0.04(+5.56%)
Oct 22, 2008
0.8278
0.8278
0.7269
0.7269
39,598
-0.15(-16.67%)
Oct 21, 2008
1.042
1.050
0.8722
0.8722
11,936
-0.18(-16.92%)
Oct 20, 2008
1.036
1.050
1.032
1.050
33,709
+0.13(+13.54%)
Oct 17, 2008
1.098
1.098
0.9247
0.9247
9,068
-0.08(-8.40%)
Oct 16, 2008
1.046
1.151
1.010
1.010
33,800
-0.04(-3.47%)
Oct 15, 2008
0.8117
1.046
0.8117
1.046
8,419
+0.22(+26.34%)
Oct 14, 2008
0.8843
0.9045
0.8157
0.8278
30,336
+0.02(+3.02%)
Oct 13, 2008
0.9974
1.050
0.7107
0.8036
84,253
+0.12(+17.06%)
Oct 10, 2008
0.8278
0.8278
0.6744
0.6865
451,788
-0.16(-19.05%)
Oct 09, 2008
1.110
1.199
0.8480
0.8480
67,755
-0.26(-23.64%)
Oct 08, 2008
1.236
1.413
1.022
1.110
57,948
-0.24(-17.66%)
Oct 07, 2008
1.510
1.615
1.333
1.349
43,622
-0.15(-10.22%)
Oct 06, 2008
2.181
2.181
0.4886
1.502
56,363
-0.70(-31.74%)
Oct 03, 2008
2.233
2.257
2.201
2.201
4,457
-0.06(-2.85%)
Oct 02, 2008
2.322
2.322
2.265
2.265
742
+0.06(+2.75%)
Oct 01, 2008
2.322
2.322
2.201
2.205
15,534
+0.01(+0.37%)
Sep 30, 2008
2.395
2.419
2.160
2.197
22,500
-0.34(-13.51%)
Sep 26, 2008
2.540
2.540
2.540
2.540
0
+0.02(+0.64%)
Sep 25, 2008
2.584
2.584
2.524
2.524
30,831
-0.01(-0.30%)
Sep 24, 2008
2.580
2.580
2.524
2.531
16,673
-0.03(-1.13%)
Sep 23, 2008
2.560
2.560
2.560
2.560
879
-0.21(-7.45%)
Sep 19, 2008
2.536
2.766
2.766
2.766
13,868
+0.24(+9.60%)
Sep 18, 2008
2.673
2.722
2.524
2.524
30,427
-0.24(-8.76%)
Sep 17, 2008
2.689
2.782
2.669
2.766
14,516
+0.08(+2.85%)
Sep 16, 2008
2.685
2.701
2.669
2.689
5,247
-0.24(-8.26%)
Sep 15, 2008
2.705
3.004
2.705
2.932
29,999
+0.18(+6.45%)
Sep 11, 2008
2.750
2.754
2.754
2.754
9,658
-0.07(-2.43%)
Sep 10, 2008
3.089
3.089
2.701
2.823
17,466
-0.01(-0.29%)
Sep 09, 2008
3.081
3.081
2.831
2.831
3,216
-0.31(-9.78%)
Sep 08, 2008
2.750
3.138
2.697
3.138
18,194
+0.38(+13.93%)
Sep 05, 2008
2.689
2.754
2.689
2.754
14,511
+0.06(+2.25%)
Sep 04, 2008
2.754
2.764
2.689
2.693
14,705
-0.12(-4.17%)
Sep 03, 2008
2.810
2.810
2.810
2.810
247
+0.10(+3.73%)
Sep 02, 2008
2.851
2.851
2.710
2.710
7,181
-0.06(-2.04%)
Aug 29, 2008
2.786
2.786
2.766
2.766
742
-0.06(-2.14%)
Aug 28, 2008
2.827
2.827
2.790
2.827
1,386
-0.00(-0.14%)
Aug 27, 2008
2.911
2.911
2.750
2.831
6,636
-0.06(-1.96%)
Aug 26, 2008
3.109
3.130
2.875
2.887
36,841
-0.36(-11.00%)
Aug 25, 2008
3.230
3.646
3.230
3.244
13,843
-0.12(-3.67%)
Aug 20, 2008
3.085
3.368
3.368
3.368
14,610
+0.34(+11.20%)
Aug 19, 2008
2.899
3.061
2.899
3.029
7,778
+0.20(+6.99%)
Aug 18, 2008
2.815
2.920
2.722
2.831
31,931
+0.02(+0.57%)
Aug 15, 2008
2.774
2.815
2.722
2.815
2,971
+0.13(+4.81%)
Aug 14, 2008
2.701
2.782
2.685
2.685
2,971
-0.01(-0.36%)
Aug 13, 2008
2.689
2.695
2.669
2.695
3,714
+0.00(+0.00%)
Aug 12, 2008
2.689
2.695
2.669
2.695
3,714
-0.21(-7.31%)
Aug 11, 2008
2.823
2.907
2.823
2.907
16,220
+0.10(+3.60%)
Aug 08, 2008
2.806
2.823
2.806
2.806
12,798
+0.15(+5.46%)
Aug 07, 2008
2.661
2.661
2.661
2.661
398
-0.16(-5.72%)
Aug 06, 2008
2.823
2.823
2.823
2.823
0
+0.00(+0.00%)
Aug 05, 2008
2.823
2.823
2.823
2.823
247
+0.06(+2.04%)
Aug 04, 2008
2.807
2.807
2.766
2.766
1,485
-0.06(-2.00%)
Aug 01, 2008
2.823
2.823
2.815
2.823
1,114
+0.01(+0.29%)
Jul 31, 2008
2.823
2.823
2.815
2.815
9,286
+0.12(+4.28%)
Jul 30, 2008
2.734
2.810
2.699
2.699
1,812
+0.03(+0.97%)
Jul 29, 2008
2.673
2.862
2.657
2.673
25,004
-0.19(-6.76%)
Jul 28, 2008
2.827
2.867
2.823
2.867
1,253
+0.04(+1.57%)
Jul 25, 2008
2.823
2.823
2.823
2.823
742
-0.11(-3.80%)
Jul 24, 2008
2.851
2.934
2.827
2.934
7,372
-0.01(-0.47%)
Jul 23, 2008
2.948
2.948
2.948
2.948
247
+0.08(+2.82%)
Jul 22, 2008
2.857
2.867
2.847
2.867
7,065
-0.00(-0.14%)
Jul 21, 2008
2.920
2.932
2.871
2.871
3,219
+0.01(+0.28%)
Jul 18, 2008
2.866
2.948
2.863
2.863
4,457
+0.02(+0.71%)
Jul 17, 2008
2.823
2.867
2.823
2.843
2,466
+0.02(+0.72%)
Jul 16, 2008
3.025
3.025
2.819
2.823
4,752
-0.03(-1.13%)
Jul 15, 2008
2.867
2.867
2.851
2.855
4,435
-0.13(-4.46%)
Jul 14, 2008
3.113
3.113
2.988
2.988
4,947
-0.10(-3.39%)
Jul 11, 2008
2.899
3.105
2.899
3.093
27,736
+0.23(+7.89%)
Jul 10, 2008
3.117
3.117
2.867
2.867
14,932
-0.22(-7.07%)
Jul 09, 2008
2.968
3.085
2.968
3.085
2,850
+0.15(+5.23%)
Jul 08, 2008
2.879
2.932
2.879
2.932
5,992
-0.02(-0.55%)
Jul 07, 2008
3.065
3.065
2.948
2.948
4,413
-0.08(-2.73%)
Jul 04, 2008
3.125
3.125
3.029
3.031
7,142
+0.00(+0.00%)
Jul 03, 2008
3.125
3.125
3.029
3.031
7,142
-0.04(-1.25%)
Jul 02, 2008
2.841
3.081
2.841
3.069
4,440
+0.12(+3.97%)
Jul 01, 2008
3.109
3.109
2.952
2.952
1,822
-0.07(-2.40%)
Jun 30, 2008
2.726
3.218
2.693
3.025
50,771
+0.40(+15.23%)
Jun 27, 2008
2.621
2.625
2.588
2.625
22,867
+0.00(+0.00%)
Jun 26, 2008
2.786
2.786
2.568
2.625
18,895
-0.19(-6.74%)
Jun 25, 2008
2.827
2.827
2.766
2.815
20,306
-0.00(-0.09%)
Jun 24, 2008
2.810
2.827
2.810
2.817
2,724
+0.09(+3.20%)
Jun 23, 2008
2.726
2.733
2.726
2.730
3,888
+0.00(+0.15%)
Jun 20, 2008
2.823
2.823
2.726
2.726
990
-0.02(-0.88%)
Jun 19, 2008
3.125
3.125
2.726
2.750
50,962
-0.02(-0.76%)
Jun 18, 2008
2.771
2.855
2.771
2.771
1,233
+0.02(+0.76%)
Jun 17, 2008
2.750
2.750
2.750
2.750
1,485
+0.06(+2.10%)
Jun 16, 2008
2.693
2.859
2.689
2.693
14,011
-0.17(-6.06%)
Jun 13, 2008
2.867
2.867
2.831
2.867
6,574
+0.02(+0.71%)
Jun 12, 2008
2.847
2.847
2.847
2.847
0
+0.00(+0.00%)
Jun 11, 2008
2.847
2.924
2.847
2.847
15,973
-0.09(-3.16%)
Jun 10, 2008
2.843
2.940
2.843
2.940
13,754
+0.09(+3.26%)
Jun 09, 2008
2.843
2.847
2.738
2.847
4,581
+0.00(+0.14%)
Jun 06, 2008
2.843
2.843
2.843
2.843
646
+0.15(+5.55%)
Jun 05, 2008
2.693
2.693
2.693
2.693
0
+0.00(+0.00%)
Jun 04, 2008
2.798
2.798
2.685
2.693
68,352
-0.14(-4.85%)
Jun 03, 2008
2.936
2.936
2.831
2.831
7,924
-0.10(-3.58%)
Jun 02, 2008
2.936
2.936
2.936
2.936
1,733
+0.00(+0.14%)
May 30, 2008
2.871
2.932
2.871
2.932
2,228
-0.07(-2.42%)
May 29, 2008
3.004
3.004
3.004
3.004
0
+0.00(+0.00%)
May 28, 2008
3.004
3.004
3.004
3.004
247
+0.00(+0.00%)
May 27, 2008
2.730
3.004
2.701
3.004
18,751
+0.34(+12.73%)
May 26, 2008
2.685
2.827
2.665
2.665
23,434
+0.00(+0.00%)
May 23, 2008
2.685
2.827
2.665
2.665
23,434
-0.02(-0.75%)
May 22, 2008
2.726
2.726
2.685
2.685
18,414
+0.02(+0.77%)
May 21, 2008
2.629
2.669
2.625
2.665
16,842
-0.03(-1.06%)
May 20, 2008
2.621
2.693
2.621
2.693
33,942
+0.11(+4.38%)
May 19, 2008
2.572
2.689
2.572
2.580
13,796
-0.04(-1.69%)
May 16, 2008
2.685
2.726
2.584
2.625
23,897
-0.04(-1.66%)
May 15, 2008
2.722
2.730
2.669
2.669
25,269
+0.04(+1.69%)
May 14, 2008
2.625
2.665
2.548
2.625
54,979
+0.00(+0.00%)
May 13, 2008
2.625
2.625
2.613
2.625
18,758
+0.00(+0.00%)
May 12, 2008
2.625
2.625
2.625
2.625
0
+0.00(+0.00%)
May 09, 2008
2.665
2.665
2.564
2.625
9,269
+0.00(+0.00%)
May 08, 2008
2.625
2.625
2.625
2.625
742
+0.00(+0.00%)
May 07, 2008
2.827
2.831
2.625
2.625
20,314
-0.12(-4.41%)
May 06, 2008
3.105
3.299
2.730
2.746
14,239
-0.41(-13.04%)
May 05, 2008
3.158
3.158
3.158
3.158
2,476
+0.02(+0.64%)
May 02, 2008
2.786
3.138
2.786
3.138
20,182
+0.41(+15.11%)
May 01, 2008
2.625
2.726
2.625
2.726
36,537
+0.10(+3.85%)
Apr 30, 2008
2.641
2.649
2.625
2.625
14,115
+0.04(+1.40%)
Apr 29, 2008
2.645
2.645
2.588
2.588
10,279
-0.04(-1.38%)
Apr 28, 2008
2.637
2.637
2.605
2.625
7,060
+0.00(+0.00%)
Apr 25, 2008
2.625
2.625
2.625
2.625
6,191
+0.10(+4.00%)
Apr 24, 2008
2.532
2.701
2.524
2.524
3,467
-0.01(-0.32%)
Apr 23, 2008
2.681
2.681
2.528
2.532
2,241
-0.29(-10.30%)
Apr 22, 2008
2.685
2.823
2.524
2.823
33,451
+0.29(+11.48%)
Apr 21, 2008
2.540
2.540
2.528
2.532
1,240
-0.10(-3.69%)
Apr 18, 2008
2.629
2.629
2.629
2.629
247
+0.00(+0.00%)
Apr 17, 2008
2.629
2.629
2.629
2.629
0
+0.00(+0.00%)
Apr 16, 2008
2.645
2.718
2.625
2.629
23,701
-0.04(-1.36%)
Apr 15, 2008
2.710
2.710
2.665
2.665
6,438
+0.01(+0.45%)
Apr 14, 2008
2.766
2.766
2.653
2.653
6,191
-0.11(-3.95%)
Apr 11, 2008
2.762
2.762
2.762
2.762
0
+0.00(+0.00%)
Apr 10, 2008
2.645
2.762
2.645
2.762
10,760
+0.06(+2.09%)
Apr 09, 2008
2.705
2.705
2.705
2.705
247
-0.00(-0.15%)
Apr 08, 2008
2.710
2.823
2.705
2.710
31,230
-0.04(-1.32%)
Apr 07, 2008
2.746
2.823
2.746
2.746
10,153
-0.04(-1.52%)
Apr 04, 2008
2.645
2.790
2.645
2.788
38,647
+0.14(+5.42%)
Apr 03, 2008
2.806
2.806
2.645
2.645
36,500
-0.16(-5.76%)
Apr 02, 2008
2.839
2.839
2.806
2.806
3,714
-0.21(-6.96%)
Apr 01, 2008
3.077
3.077
3.016
3.016
742
+0.19(+6.71%)
Mar 31, 2008
2.835
2.835
2.766
2.827
2,743
-0.17(-5.53%)
Mar 28, 2008
2.992
2.992
2.992
2.992
1,978
+0.15(+5.11%)
Mar 27, 2008
2.847
2.847
2.847
2.847
0
+0.00(+0.00%)
Mar 26, 2008
2.843
2.863
2.823
2.847
6,191
+0.00(+0.14%)
Mar 25, 2008
2.819
2.843
2.819
2.843
2,216
+0.03(+1.15%)
Mar 24, 2008
2.847
2.883
2.734
2.810
5,074
-0.27(-8.78%)
Mar 21, 2008
3.008
3.085
3.008
3.081
2,476
+0.00(+0.00%)
Mar 20, 2008
3.008
3.085
3.008
3.081
2,476
+0.23(+7.92%)
Mar 19, 2008
3.029
3.029
2.847
2.855
33,065
-0.17(-5.73%)
Mar 18, 2008
3.029
3.045
3.016
3.029
6,438
+0.04(+1.49%)
Mar 17, 2008
2.984
2.984
2.984
2.984
0
+0.00(+0.00%)
Mar 14, 2008
3.041
3.041
2.984
2.984
2,382
-0.36(-10.86%)
Mar 13, 2008
3.348
3.348
3.348
3.348
0
+0.00(+0.00%)
Mar 12, 2008
3.230
3.348
3.230
3.348
7,355
+0.12(+3.62%)
Mar 11, 2008
3.194
3.239
3.077
3.230
13,880
-0.09(-2.79%)
Mar 10, 2008
3.533
3.533
3.323
3.323
5,292
-0.24(-6.79%)
Mar 07, 2008
3.574
3.586
3.566
3.566
1,733
+0.00(+0.00%)
Mar 06, 2008
3.574
3.574
3.380
3.566
4,286
-0.02(-0.56%)
Mar 05, 2008
3.247
3.590
3.247
3.586
7,924
+0.09(+2.54%)
Mar 04, 2008
3.299
3.497
3.299
3.497
5,153
-0.06(-1.59%)
Mar 03, 2008
3.279
3.606
3.158
3.554
6,978
+0.39(+12.39%)
Feb 29, 2008
3.162
3.162
3.162
3.162
0
+0.00(+0.00%)
Feb 28, 2008
3.109
3.230
3.033
3.162
9,784
-0.02(-0.51%)
Feb 27, 2008
3.214
3.230
2.956
3.178
42,698
+0.17(+5.50%)
Feb 26, 2008
3.025
3.142
3.008
3.012
3,467
+0.14(+4.92%)
Feb 25, 2008
3.154
3.251
2.835
2.871
238,384
-0.19(-6.32%)
Feb 22, 2008
3.194
3.198
2.952
3.065
30,732
-0.05(-1.68%)
Feb 21, 2008
3.097
3.121
3.097
3.117
1,991
-0.18(-5.39%)
Feb 20, 2008
3.162
3.331
3.101
3.295
41,356
+0.17(+5.29%)
Feb 19, 2008
3.303
3.303
3.109
3.130
139,916
+0.05(+1.71%)
Feb 18, 2008
3.234
3.344
3.045
3.077
19,452
+0.00(+0.00%)
Feb 15, 2008
3.234
3.344
3.045
3.077
19,452
-0.08(-2.68%)
Feb 14, 2008
3.166
3.578
3.130
3.162
10,111
+0.01(+0.38%)
Feb 13, 2008
3.344
3.699
2.827
3.150
53,117
-0.56(-15.03%)
Feb 12, 2008
3.687
3.804
3.671
3.707
17,372
-0.10(-2.55%)
Feb 11, 2008
3.828
3.832
3.671
3.804
3,714
+0.08(+2.17%)
Feb 08, 2008
3.868
3.868
3.239
3.723
1,485
+0.17(+4.65%)
Feb 07, 2008
3.582
3.582
3.558
3.558
495
+0.07(+2.09%)
Feb 06, 2008
3.485
3.485
3.485
3.485
3,724
-0.04(-1.10%)
Feb 05, 2008
3.432
3.524
3.404
3.524
9,420
+0.14(+4.00%)
Feb 04, 2008
3.396
3.416
3.388
3.388
17,439
-0.03(-0.94%)
Feb 01, 2008
3.404
3.444
3.404
3.420
68,101
-0.15(-4.29%)
Jan 31, 2008
3.230
3.574
3.230
3.574
1,485
+0.20(+5.86%)
Jan 30, 2008
3.230
3.376
3.230
3.376
4,209
+0.21(+6.50%)
Jan 29, 2008
3.392
3.396
3.158
3.170
49,033
-0.12(-3.56%)
Jan 28, 2008
3.554
3.554
3.174
3.287
17,723
-0.24(-6.70%)
Jan 25, 2008
3.594
3.650
3.523
3.523
39,501
-0.38(-9.77%)
Jan 24, 2008
3.905
3.905
3.905
3.905
742
-0.08(-2.03%)
Jan 23, 2008
3.477
3.986
3.477
3.986
1,238
+0.13(+3.35%)
Jan 22, 2008
3.505
3.860
3.436
3.856
25,116
+0.23(+6.23%)
Jan 21, 2008
3.630
3.630
3.630
3.630
1,485
+0.00(+0.00%)
Jan 18, 2008
3.630
3.630
3.630
3.630
1,485
+0.05(+1.52%)
Jan 17, 2008
3.574
3.630
3.574
3.576
2,724
-0.05(-1.39%)
Jan 16, 2008
3.517
3.626
3.517
3.626
6,156
+0.02(+0.45%)
Jan 15, 2008
3.541
3.610
3.541
3.610
5,834
+0.07(+1.94%)
Jan 14, 2008
3.541
3.642
3.541
3.541
11,693
+0.02(+0.57%)
Jan 11, 2008
3.521
3.521
3.521
3.521
0
+0.00(+0.00%)
Jan 10, 2008
3.521
3.521
3.521
3.521
495
-0.10(-2.68%)
Jan 09, 2008
3.622
3.622
3.618
3.618
742
-0.10(-2.82%)
Jan 08, 2008
3.833
3.833
3.719
3.723
3,467
-0.08(-2.23%)
Jan 07, 2008
3.967
3.969
3.808
3.808
116,308
+0.19(+5.25%)
Jan 04, 2008
3.594
3.832
3.594
3.618
4,952
-0.22(-5.68%)
Jan 03, 2008
3.784
3.836
3.784
3.836
17,830
+0.15(+4.05%)
Jan 02, 2008
3.796
3.796
3.521
3.687
50,316
-0.34(-8.33%)
Jan 01, 2008
3.929
4.155
3.687
4.022
21,049
+0.00(+0.00%)
Dec 31, 2007
3.929
4.155
3.687
4.022
21,049
-0.02(-0.40%)
Dec 28, 2007
3.747
4.038
3.747
4.038
14,182
+0.32(+8.70%)
Dec 27, 2007
3.703
3.715
3.699
3.715
2,213
-0.02(-0.54%)
Dec 26, 2007
3.735
3.735
3.735
3.735
0
+0.00(+0.00%)
Dec 24, 2007
3.735
3.735
3.735
3.735
0
+0.00(+0.00%)
Dec 21, 2007
3.881
3.913
3.735
3.735
9,155
-0.22(-5.52%)
Dec 20, 2007
4.038
4.038
3.747
3.953
22,887
-0.08(-2.10%)
Dec 19, 2007
4.038
4.042
4.038
4.038
4,952
+0.00(+0.00%)
Dec 18, 2007
4.038
4.038
3.986
4.038
19,687
-0.10(-2.44%)
Dec 17, 2007
3.998
4.438
3.998
4.139
20,670
+0.00(+0.00%)
Dec 14, 2007
4.038
4.139
4.038
4.139
2,724
+0.02(+0.39%)
Dec 13, 2007
4.139
4.301
3.776
4.123
39,982
-0.04(-0.89%)
Dec 12, 2007
4.139
4.160
4.139
4.160
7,151
+0.03(+0.70%)
Dec 11, 2007
4.280
4.284
4.038
4.131
20,054
+0.05(+1.29%)
Dec 10, 2007
4.078
4.244
4.078
4.078
3,219
+0.08(+1.92%)
Dec 07, 2007
4.131
4.131
3.816
4.002
86,529
+0.03(+0.81%)
Dec 06, 2007
4.061
4.139
3.646
3.969
20,123
-0.07(-1.70%)
Dec 05, 2007
4.038
4.038
4.038
4.038
0
+0.00(+0.00%)
Dec 04, 2007
3.933
4.240
3.933
4.038
96,241
+0.18(+4.60%)
Dec 03, 2007
4.668
4.741
3.727
3.860
23,914
-0.93(-19.39%)
Nov 30, 2007
3.897
4.789
3.897
4.789
24,043
+0.84(+21.14%)
Nov 29, 2007
3.897
4.018
3.763
3.953
4,581
-0.13(-3.07%)
Nov 28, 2007
3.933
4.119
3.735
4.078
13,768
+0.16(+4.02%)
Nov 27, 2007
4.034
4.038
3.921
3.921
7,924
-0.02(-0.51%)
Nov 26, 2007
3.941
3.941
3.941
3.941
1,986
+0.02(+0.51%)
Nov 23, 2007
3.965
4.042
3.921
3.921
6,324
-0.10(-2.41%)
Nov 21, 2007
3.937
4.183
3.921
4.018
5,943
+0.08(+2.05%)
Nov 20, 2007
3.921
3.953
3.921
3.937
10,425
-0.30(-7.14%)
Nov 19, 2007
4.329
4.329
4.038
4.240
11,490
+0.00(+0.00%)
Nov 16, 2007
4.240
4.240
4.240
4.240
2,724
+0.14(+3.43%)
Nov 15, 2007
4.042
4.099
4.042
4.099
1,753
+0.00(+0.12%)
Nov 14, 2007
4.389
4.406
4.026
4.095
18,820
+0.17(+4.43%)
Nov 13, 2007
4.078
4.099
3.921
3.921
17,441
-0.11(-2.71%)
Nov 12, 2007
4.846
4.846
3.945
4.030
2,144
-0.15(-3.67%)
Nov 09, 2007
4.127
4.240
3.901
4.183
15,601
-0.02(-0.48%)
Nov 08, 2007
4.268
4.276
4.204
4.204
5,222
+0.06(+1.36%)
Nov 07, 2007
4.502
4.543
4.119
4.147
64,387
-0.37(-8.22%)
Nov 06, 2007
4.644
4.797
4.240
4.519
66,019
-0.14(-3.10%)
Nov 05, 2007
4.644
4.663
4.644
4.663
1,238
+0.02(+0.42%)
Nov 02, 2007
4.644
4.644
4.644
4.644
0
+0.00(+0.00%)
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.