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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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
1.930
2.170
1.850
2.000
19,280
+0.07(+3.63%)
Oct 30, 2008
1.980
1.990
1.920
1.930
13,400
+0.03(+1.58%)
Oct 29, 2008
1.920
2.000
1.890
1.900
13,793
+0.02(+1.06%)
Oct 28, 2008
1.930
1.930
1.820
1.880
23,214
-0.04(-2.08%)
Oct 27, 2008
1.680
1.930
1.680
1.920
14,630
+0.10(+5.49%)
Oct 24, 2008
1.750
1.820
1.750
1.820
4,800
+0.02(+1.11%)
Oct 23, 2008
1.850
1.850
1.770
1.800
14,810
+0.00(+0.00%)
Oct 22, 2008
1.910
1.910
1.710
1.800
10,590
-0.01(-0.55%)
Oct 21, 2008
1.730
1.900
1.730
1.810
4,702
+0.16(+9.70%)
Oct 20, 2008
1.760
1.950
1.619
1.650
11,080
-0.03(-1.79%)
Oct 17, 2008
1.800
1.800
1.680
1.680
1,700
+0.04(+2.44%)
Oct 16, 2008
1.800
1.800
1.640
1.640
7,510
-0.11(-6.29%)
Oct 15, 2008
1.720
1.760
1.602
1.750
25,680
+0.19(+12.18%)
Oct 14, 2008
1.750
1.870
1.550
1.560
26,145
-0.19(-10.86%)
Oct 13, 2008
1.950
1.950
1.500
1.750
21,129
-0.20(-10.26%)
Oct 10, 2008
1.950
2.100
1.950
1.950
15,569
-0.05(-2.50%)
Oct 09, 2008
2.080
2.080
1.950
2.000
11,571
-0.03(-1.67%)
Oct 08, 2008
1.950
2.034
1.950
2.034
6,290
+0.04(+2.21%)
Oct 07, 2008
2.050
2.310
1.960
1.990
21,025
-0.06(-2.93%)
Oct 06, 2008
2.490
2.605
2.000
2.050
18,870
-0.44(-17.67%)
Oct 03, 2008
2.420
2.490
2.410
2.490
1,400
-0.01(-0.40%)
Oct 02, 2008
2.650
2.650
2.300
2.500
18,650
-0.15(-5.66%)
Oct 01, 2008
2.540
2.650
2.515
2.650
2,858
-0.04(-1.48%)
Sep 30, 2008
2.710
2.870
2.550
2.690
32,194
-0.10(-3.59%)
Sep 29, 2008
2.790
2.850
2.260
2.790
11,791
-0.01(-0.36%)
Sep 26, 2008
2.880
2.980
2.800
2.800
17,690
-0.07(-2.44%)
Sep 25, 2008
2.870
2.940
2.870
2.870
810
-0.13(-4.33%)
Sep 24, 2008
2.940
3.190
2.940
3.000
5,570
+0.17(+5.94%)
Sep 23, 2008
2.832
2.832
2.832
2.832
2,500
-0.12(-4.01%)
Sep 22, 2008
2.850
2.950
2.850
2.950
10,150
+0.27(+10.07%)
Sep 19, 2008
2.900
2.900
2.680
2.680
2,850
+0.07(+2.68%)
Sep 18, 2008
2.720
2.950
2.470
2.610
14,160
-0.12(-4.40%)
Sep 17, 2008
3.000
3.000
2.730
2.730
7,550
-0.27(-9.00%)
Sep 16, 2008
3.010
3.014
3.000
3.000
1,855
-0.01(-0.38%)
Sep 15, 2008
3.001
3.030
3.000
3.011
3,600
-0.09(-2.85%)
Sep 12, 2008
3.210
3.210
3.050
3.100
675
+0.06(+1.97%)
Sep 11, 2008
3.050
3.050
3.000
3.040
3,400
-0.05(-1.62%)
Sep 10, 2008
3.220
3.228
3.010
3.090
7,294
-0.16(-4.92%)
Sep 09, 2008
3.200
3.260
3.200
3.250
6,366
+0.02(+0.62%)
Sep 08, 2008
3.240
3.290
2.980
3.230
13,457
+0.11(+3.53%)
Sep 05, 2008
3.110
3.120
2.920
3.120
9,250
-0.14(-4.29%)
Sep 04, 2008
3.570
3.570
3.250
3.260
7,514
-0.17(-4.96%)
Sep 03, 2008
3.260
3.430
3.260
3.430
15,146
+0.21(+6.52%)
Sep 02, 2008
3.180
3.220
3.150
3.220
9,980
+0.08(+2.55%)
Aug 29, 2008
3.030
3.250
3.030
3.140
31,660
+0.20(+6.80%)
Aug 28, 2008
2.750
3.040
2.750
2.940
14,400
+0.19(+6.91%)
Aug 27, 2008
2.710
2.760
2.710
2.750
6,210
+0.00(+0.00%)
Aug 26, 2008
2.730
2.790
2.700
2.750
214,086
-0.01(-0.36%)
Aug 25, 2008
2.840
2.840
2.700
2.760
8,604
+0.02(+0.73%)
Aug 22, 2008
2.890
2.890
2.740
2.740
3,500
-0.02(-0.72%)
Aug 21, 2008
2.740
2.780
2.722
2.760
126,481
+0.00(+0.00%)
Aug 20, 2008
2.800
2.864
2.710
2.760
3,490
+0.02(+0.73%)
Aug 19, 2008
2.960
3.000
2.660
2.740
19,065
-0.27(-8.97%)
Aug 18, 2008
3.020
3.020
2.980
3.010
10,436
-0.04(-1.31%)
Aug 15, 2008
3.100
3.100
3.030
3.050
4,100
+0.02(+0.66%)
Aug 14, 2008
3.000
3.200
3.000
3.030
29,876
+0.00(+0.00%)
Aug 13, 2008
3.040
3.150
3.000
3.030
10,114
+0.03(+1.00%)
Aug 12, 2008
2.970
3.100
2.510
3.000
31,153
+0.00(+0.00%)
Aug 11, 2008
2.690
3.040
2.090
3.000
215,966
+0.35(+13.21%)
Aug 08, 2008
2.600
2.720
2.590
2.650
5,282
+0.00(+0.00%)
Aug 07, 2008
2.730
2.740
2.650
2.650
8,870
-0.05(-1.85%)
Aug 06, 2008
2.750
2.750
2.690
2.700
12,408
-0.05(-1.82%)
Aug 05, 2008
2.671
2.790
2.671
2.750
10,500
+0.13(+4.96%)
Aug 04, 2008
2.620
2.620
2.620
2.620
0
+0.00(+0.00%)
Aug 01, 2008
2.600
2.670
2.580
2.620
6,600
+0.06(+2.34%)
Jul 31, 2008
2.740
2.812
2.550
2.560
34,770
-0.14(-5.19%)
Jul 30, 2008
2.660
2.760
2.660
2.700
7,300
-0.07(-2.53%)
Jul 29, 2008
2.770
2.810
2.660
2.770
8,000
+0.01(+0.36%)
Jul 28, 2008
2.680
2.800
2.680
2.760
2,875
+0.01(+0.36%)
Jul 25, 2008
2.810
2.840
2.650
2.750
3,175
+0.06(+2.23%)
Jul 24, 2008
2.810
2.820
2.690
2.690
7,550
-0.11(-3.93%)
Jul 23, 2008
2.700
2.810
2.700
2.800
7,900
+0.04(+1.45%)
Jul 22, 2008
2.730
2.790
2.700
2.760
4,100
-0.02(-0.72%)
Jul 21, 2008
2.800
2.800
2.730
2.780
5,000
-0.01(-0.36%)
Jul 18, 2008
2.780
2.800
2.760
2.790
6,100
+0.13(+4.89%)
Jul 17, 2008
2.650
2.750
2.650
2.660
14,700
-0.01(-0.37%)
Jul 16, 2008
2.750
2.750
2.670
2.670
20,849
-0.13(-4.64%)
Jul 15, 2008
2.730
2.800
2.700
2.800
6,959
+0.01(+0.36%)
Jul 14, 2008
2.810
2.810
2.700
2.790
1,400
+0.05(+1.82%)
Jul 11, 2008
2.660
2.800
2.650
2.740
8,932
-0.03(-1.08%)
Jul 10, 2008
2.670
2.800
2.650
2.770
31,927
+0.01(+0.36%)
Jul 09, 2008
2.790
2.870
2.750
2.760
5,696
+0.01(+0.36%)
Jul 08, 2008
2.760
2.800
2.670
2.750
43,685
+0.04(+1.48%)
Jul 07, 2008
2.650
2.850
2.650
2.710
16,445
+0.02(+0.74%)
Jul 04, 2008
2.930
2.930
2.570
2.690
28,077
+0.00(+0.00%)
Jul 03, 2008
2.930
2.930
2.570
2.690
28,077
-0.18(-6.27%)
Jul 02, 2008
3.000
3.000
2.770
2.870
51,050
+0.08(+2.87%)
Jul 01, 2008
3.010
3.010
2.770
2.790
16,134
-0.26(-8.52%)
Jun 30, 2008
3.050
3.080
3.050
3.050
5,752
-0.01(-0.33%)
Jun 27, 2008
3.050
3.080
3.030
3.060
6,200
+0.00(+0.00%)
Jun 26, 2008
3.100
3.120
3.000
3.060
23,815
-0.08(-2.55%)
Jun 25, 2008
3.190
3.200
3.140
3.140
8,100
+0.04(+1.29%)
Jun 24, 2008
3.180
3.260
3.100
3.100
11,850
-0.04(-1.27%)
Jun 23, 2008
3.100
3.160
3.060
3.140
2,413
+0.07(+2.28%)
Jun 20, 2008
3.080
3.080
3.050
3.070
10,631
-0.03(-0.97%)
Jun 19, 2008
3.110
3.170
3.070
3.100
10,440
+0.00(+0.00%)
Jun 18, 2008
3.100
3.150
3.060
3.100
12,628
+0.02(+0.65%)
Jun 17, 2008
3.080
3.180
3.080
3.080
9,300
-0.03(-0.96%)
Jun 16, 2008
3.140
3.190
3.080
3.110
4,201
-0.01(-0.32%)
Jun 13, 2008
3.290
3.290
3.060
3.120
13,000
-0.02(-0.64%)
Jun 12, 2008
3.120
3.200
3.120
3.140
4,989
+0.02(+0.64%)
Jun 11, 2008
3.320
3.320
3.070
3.120
9,250
+0.02(+0.65%)
Jun 10, 2008
3.120
3.600
3.050
3.100
47,776
-0.07(-2.21%)
Jun 09, 2008
3.380
3.400
3.130
3.170
34,911
-0.24(-7.04%)
Jun 06, 2008
3.590
3.590
3.370
3.410
13,300
+0.04(+1.19%)
Jun 05, 2008
3.460
3.500
3.370
3.370
6,450
-0.04(-1.17%)
Jun 04, 2008
3.570
3.570
3.410
3.410
15,471
-0.10(-2.85%)
Jun 03, 2008
3.580
3.580
3.500
3.510
15,399
-0.10(-2.77%)
Jun 02, 2008
3.650
3.650
3.600
3.610
20,863
-0.07(-1.90%)
May 30, 2008
3.680
3.690
3.650
3.680
11,068
+0.02(+0.55%)
May 29, 2008
3.700
3.700
3.660
3.660
6,468
-0.04(-1.08%)
May 28, 2008
3.690
3.700
3.650
3.700
17,750
+0.05(+1.37%)
May 27, 2008
3.680
3.720
3.630
3.650
39,775
-0.08(-2.14%)
May 26, 2008
3.670
3.730
3.670
3.730
8,700
+0.00(+0.00%)
May 23, 2008
3.670
3.730
3.670
3.730
8,700
-0.01(-0.27%)
May 22, 2008
3.730
3.740
3.650
3.740
18,131
+0.04(+1.08%)
May 21, 2008
3.640
3.720
3.640
3.700
18,680
+0.02(+0.54%)
May 20, 2008
3.620
3.680
3.600
3.680
23,099
-0.01(-0.27%)
May 19, 2008
3.600
3.710
3.570
3.690
50,461
+0.09(+2.50%)
May 16, 2008
3.580
3.730
3.580
3.600
30,470
-0.10(-2.70%)
May 15, 2008
3.660
3.740
3.610
3.700
22,006
-0.01(-0.27%)
May 14, 2008
3.640
3.750
3.630
3.710
30,453
+0.16(+4.51%)
May 13, 2008
3.650
3.990
3.380
3.550
136,933
-0.15(-4.05%)
May 12, 2008
3.750
3.750
3.120
3.700
331,029
-0.39(-9.54%)
May 09, 2008
4.200
4.250
4.010
4.090
10,166
-0.13(-3.08%)
May 08, 2008
4.100
4.240
4.080
4.220
11,970
+0.07(+1.69%)
May 07, 2008
4.030
4.150
4.000
4.150
6,960
+0.00(+0.00%)
May 06, 2008
4.050
4.160
4.000
4.150
15,806
+0.04(+0.97%)
May 05, 2008
4.040
4.110
4.000
4.110
8,594
-0.03(-0.72%)
May 02, 2008
4.180
4.180
4.090
4.140
11,341
+0.04(+0.97%)
May 01, 2008
3.970
4.110
3.741
4.100
11,679
+0.18(+4.59%)
Apr 30, 2008
3.770
3.950
3.770
3.920
22,808
+0.14(+3.70%)
Apr 29, 2008
3.769
3.790
3.710
3.780
7,903
+0.02(+0.53%)
Apr 28, 2008
3.800
3.820
3.750
3.760
12,626
-0.03(-0.79%)
Apr 25, 2008
3.750
3.810
3.750
3.790
19,554
-0.01(-0.26%)
Apr 24, 2008
3.750
3.810
3.680
3.800
14,880
+0.03(+0.80%)
Apr 23, 2008
3.768
3.800
3.750
3.770
22,202
-0.01(-0.26%)
Apr 22, 2008
3.740
3.780
3.740
3.780
17,308
+0.02(+0.53%)
Apr 21, 2008
3.700
3.760
3.700
3.760
7,680
+0.10(+2.73%)
Apr 18, 2008
3.780
3.820
3.645
3.660
24,550
-0.10(-2.66%)
Apr 17, 2008
3.610
3.770
3.600
3.760
20,674
+0.11(+3.02%)
Apr 16, 2008
3.750
3.780
3.600
3.650
5,770
-0.09(-2.41%)
Apr 15, 2008
3.680
3.750
3.620
3.740
8,633
-0.02(-0.53%)
Apr 14, 2008
3.740
3.760
3.600
3.760
23,687
+0.05(+1.35%)
Apr 11, 2008
3.640
3.740
3.630
3.710
16,150
-0.01(-0.27%)
Apr 10, 2008
3.800
3.810
3.620
3.720
13,710
-0.05(-1.33%)
Apr 09, 2008
3.720
3.800
3.690
3.770
39,600
+0.10(+2.72%)
Apr 08, 2008
3.630
3.750
3.630
3.670
25,200
+0.05(+1.38%)
Apr 07, 2008
3.730
3.770
3.600
3.620
29,834
-0.03(-0.82%)
Apr 04, 2008
3.670
3.680
3.520
3.650
12,400
+0.05(+1.39%)
Apr 03, 2008
3.790
3.790
3.549
3.600
60,632
-0.19(-5.01%)
Apr 02, 2008
3.680
3.850
3.680
3.790
31,911
+0.03(+0.80%)
Apr 01, 2008
3.490
3.780
3.470
3.760
49,567
+0.30(+8.67%)
Mar 31, 2008
3.690
3.690
3.450
3.460
78,135
-0.20(-5.46%)
Mar 28, 2008
3.630
3.710
3.630
3.660
12,308
+0.00(+0.00%)
Mar 27, 2008
3.780
3.794
3.530
3.660
21,500
-0.09(-2.40%)
Mar 26, 2008
3.870
3.920
3.710
3.750
11,172
-0.11(-2.85%)
Mar 25, 2008
3.710
3.890
3.710
3.860
42,521
+0.15(+4.04%)
Mar 24, 2008
3.700
3.730
3.690
3.710
97,463
+0.01(+0.27%)
Mar 21, 2008
3.850
3.850
3.680
3.700
29,450
+0.00(+0.00%)
Mar 20, 2008
3.850
3.850
3.680
3.700
29,450
-0.11(-2.88%)
Mar 19, 2008
3.870
3.890
3.760
3.810
59,644
-0.10(-2.56%)
Mar 18, 2008
4.010
4.130
3.890
3.910
33,150
-0.19(-4.63%)
Mar 17, 2008
4.220
4.220
3.850
4.100
47,388
-0.12(-2.84%)
Mar 14, 2008
4.240
4.250
4.150
4.220
12,175
+0.00(+0.00%)
Mar 13, 2008
4.110
4.270
4.100
4.220
21,870
-0.05(-1.17%)
Mar 12, 2008
4.190
4.300
4.150
4.270
12,798
+0.18(+4.40%)
Mar 11, 2008
3.900
4.190
3.900
4.090
24,417
-0.07(-1.68%)
Mar 10, 2008
4.210
4.230
4.100
4.160
35,301
-0.04(-0.95%)
Mar 07, 2008
4.190
4.280
4.150
4.200
12,431
+0.01(+0.24%)
Mar 06, 2008
4.300
4.310
4.180
4.190
14,029
-0.09(-2.10%)
Mar 05, 2008
4.150
4.440
4.110
4.280
26,469
+0.11(+2.64%)
Mar 04, 2008
4.200
4.420
4.100
4.170
20,123
-0.05(-1.18%)
Mar 03, 2008
4.280
4.350
4.200
4.220
19,369
-0.03(-0.71%)
Feb 29, 2008
4.290
4.520
4.250
4.250
13,902
-0.04(-0.93%)
Feb 28, 2008
4.350
4.350
4.200
4.290
32,210
+0.01(+0.23%)
Feb 27, 2008
4.150
4.350
4.100
4.280
57,350
+0.08(+1.90%)
Feb 26, 2008
4.200
4.210
4.150
4.200
73,017
-0.04(-0.94%)
Feb 25, 2008
4.260
4.280
4.210
4.240
44,220
-0.04(-0.93%)
Feb 22, 2008
4.390
4.390
4.250
4.280
23,580
-0.07(-1.61%)
Feb 21, 2008
4.370
4.370
4.260
4.350
37,069
+0.03(+0.69%)
Feb 20, 2008
4.400
4.400
4.300
4.320
14,630
-0.08(-1.82%)
Feb 19, 2008
4.420
4.430
4.390
4.400
37,444
-0.02(-0.45%)
Feb 18, 2008
4.500
4.520
4.200
4.420
38,803
+0.00(+0.00%)
Feb 15, 2008
4.500
4.520
4.200
4.420
38,803
-0.08(-1.78%)
Feb 14, 2008
4.540
4.540
4.410
4.500
13,335
+0.00(+0.00%)
Feb 13, 2008
4.620
4.650
4.350
4.500
47,174
-0.07(-1.53%)
Feb 12, 2008
4.560
4.630
4.500
4.570
132,963
+0.06(+1.33%)
Feb 11, 2008
5.260
5.260
4.050
4.510
753,335
-1.48(-24.71%)
Feb 08, 2008
5.870
6.090
5.790
5.990
32,500
+0.19(+3.27%)
Feb 07, 2008
5.940
5.940
5.340
5.800
30,113
-0.08(-1.36%)
Feb 06, 2008
5.990
6.040
5.860
5.880
38,123
+0.04(+0.68%)
Feb 05, 2008
5.620
6.050
5.550
5.840
69,218
+0.28(+5.04%)
Feb 04, 2008
5.890
5.890
5.240
5.560
34,884
-0.24(-4.14%)
Feb 01, 2008
5.150
6.000
5.040
5.800
50,156
+0.65(+12.62%)
Jan 31, 2008
5.230
5.300
5.040
5.150
45,451
-0.17(-3.20%)
Jan 30, 2008
4.950
5.630
4.900
5.320
84,740
+0.37(+7.47%)
Jan 29, 2008
4.900
4.950
4.830
4.950
13,215
+0.14(+2.91%)
Jan 28, 2008
4.900
4.990
4.800
4.810
22,561
-0.11(-2.24%)
Jan 25, 2008
4.650
4.930
4.580
4.920
34,417
+0.26(+5.58%)
Jan 24, 2008
4.780
4.780
4.510
4.660
18,304
-0.14(-2.92%)
Jan 23, 2008
4.780
4.820
4.510
4.800
27,565
+0.06(+1.27%)
Jan 22, 2008
4.750
4.950
4.210
4.740
129,784
-0.27(-5.39%)
Jan 21, 2008
5.070
5.200
4.920
5.010
20,492
+0.00(+0.00%)
Jan 18, 2008
5.070
5.200
4.920
5.010
20,492
+0.06(+1.21%)
Jan 17, 2008
5.160
5.210
4.950
4.950
53,364
-0.34(-6.43%)
Jan 16, 2008
5.070
5.520
5.060
5.290
73,587
-0.04(-0.75%)
Jan 15, 2008
4.950
5.420
4.900
5.330
48,673
+0.33(+6.60%)
Jan 14, 2008
5.120
5.120
4.870
5.000
93,167
-0.12(-2.34%)
Jan 11, 2008
5.220
5.290
4.840
5.120
69,056
-0.05(-0.97%)
Jan 10, 2008
5.430
5.430
5.130
5.170
36,644
-0.25(-4.61%)
Jan 09, 2008
5.500
5.550
5.260
5.420
42,613
-0.10(-1.81%)
Jan 08, 2008
5.590
5.860
5.520
5.520
34,788
-0.33(-5.64%)
Jan 07, 2008
5.900
5.960
5.530
5.850
68,916
+0.00(+0.00%)
Jan 04, 2008
6.160
6.160
5.770
5.850
48,636
-0.31(-5.03%)
Jan 03, 2008
5.860
6.290
5.860
6.160
48,169
+0.16(+2.67%)
Jan 02, 2008
6.190
6.190
5.820
6.000
45,377
-0.17(-2.76%)
Jan 01, 2008
5.910
6.200
5.880
6.170
62,989
+0.00(+0.00%)
Dec 31, 2007
5.910
6.200
5.880
6.170
62,989
-0.01(-0.16%)
Dec 28, 2007
6.150
6.336
6.110
6.180
21,770
+0.08(+1.31%)
Dec 27, 2007
6.390
6.430
6.100
6.100
25,200
-0.33(-5.13%)
Dec 26, 2007
6.020
6.440
5.830
6.430
77,607
+0.28(+4.55%)
Dec 24, 2007
6.340
6.490
5.590
6.150
64,120
-0.27(-4.21%)
Dec 21, 2007
5.840
6.490
5.710
6.420
122,596
+0.58(+9.93%)
Dec 20, 2007
5.870
5.880
5.570
5.840
35,090
-0.03(-0.51%)
Dec 19, 2007
5.480
5.880
5.470
5.870
73,336
+0.39(+7.12%)
Dec 18, 2007
5.750
5.850
5.210
5.480
139,370
-0.28(-4.86%)
Dec 17, 2007
6.290
6.350
5.760
5.760
190,760
-0.35(-5.73%)
Dec 14, 2007
6.170
6.190
6.010
6.110
69,672
-0.01(-0.17%)
Dec 13, 2007
6.050
6.150
6.050
6.120
43,872
+0.07(+1.16%)
Dec 12, 2007
6.060
6.140
6.020
6.050
67,685
+0.11(+1.85%)
Dec 11, 2007
5.940
6.140
5.890
5.940
31,772
-0.04(-0.67%)
Dec 10, 2007
6.200
6.420
5.760
5.980
57,126
-0.12(-1.97%)
Dec 07, 2007
5.900
6.180
5.800
6.100
92,780
+0.20(+3.39%)
Dec 06, 2007
5.770
5.900
5.770
5.900
26,684
+0.16(+2.79%)
Dec 05, 2007
5.910
5.950
5.710
5.740
53,295
-0.11(-1.88%)
Dec 04, 2007
5.860
5.900
5.810
5.850
39,427
-0.04(-0.68%)
Dec 03, 2007
5.970
5.970
5.800
5.890
54,582
+0.09(+1.55%)
Nov 30, 2007
5.710
5.990
5.710
5.800
106,330
+0.19(+3.39%)
Nov 29, 2007
5.590
5.960
5.590
5.610
38,247
-0.10(-1.75%)
Nov 28, 2007
5.730
6.030
5.620
5.710
65,830
+0.00(+0.00%)
Nov 27, 2007
5.510
5.770
5.510
5.710
44,404
+0.18(+3.25%)
Nov 26, 2007
5.750
5.980
5.500
5.530
87,725
-0.28(-4.82%)
Nov 23, 2007
5.550
5.840
5.500
5.810
26,573
+0.30(+5.44%)
Nov 21, 2007
5.510
5.640
5.500
5.510
66,518
-0.22(-3.84%)
Nov 20, 2007
5.760
6.000
5.600
5.730
72,923
+0.00(+0.00%)
Nov 19, 2007
5.820
6.090
5.700
5.730
38,393
-0.25(-4.18%)
Nov 16, 2007
5.870
6.030
5.720
5.980
44,314
+0.08(+1.36%)
Nov 15, 2007
6.200
6.270
5.810
5.900
84,806
-0.32(-5.14%)
Nov 14, 2007
5.650
6.350
5.560
6.220
184,726
+0.58(+10.28%)
Nov 13, 2007
6.060
6.060
5.600
5.640
207,646
-0.35(-5.84%)
Nov 12, 2007
6.270
6.350
5.920
5.990
140,851
-0.33(-5.22%)
Nov 09, 2007
6.660
6.660
6.250
6.320
50,815
-0.23(-3.51%)
Nov 08, 2007
6.620
6.900
6.500
6.550
50,833
-0.01(-0.15%)
Nov 07, 2007
6.610
6.620
6.150
6.560
141,858
-0.11(-1.65%)
Nov 06, 2007
7.200
7.310
6.510
6.670
241,118
-0.56(-7.75%)
Nov 05, 2007
6.950
7.460
6.880
7.230
126,673
-0.12(-1.63%)
Nov 02, 2007
8.460
8.460
7.090
7.350
339,481
-1.15(-13.53%)
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.