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
Build-A-Bear Workshop
(NY:
BBW
)
26.17
-0.68 (-2.53%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 28, 2008
3.703
3.949
3.703
3.905
66,271
+0.04(+1.14%)
Nov 26, 2008
3.536
3.861
3.440
3.861
175,343
+0.20(+5.52%)
Nov 25, 2008
3.554
3.659
3.247
3.659
259,021
+0.13(+3.73%)
Nov 24, 2008
3.273
3.528
3.124
3.528
213,731
+0.29(+8.94%)
Nov 21, 2008
3.063
3.291
2.764
3.238
330,085
+0.32(+10.81%)
Nov 20, 2008
2.712
3.300
2.650
2.922
307,443
+0.18(+6.39%)
Nov 19, 2008
3.071
3.115
2.694
2.747
286,863
-0.33(-10.83%)
Nov 18, 2008
3.238
3.352
2.922
3.080
194,238
-0.15(-4.62%)
Nov 17, 2008
3.414
3.431
3.194
3.229
172,241
-0.21(-6.12%)
Nov 14, 2008
3.572
3.699
3.378
3.440
149,784
-0.20(-5.54%)
Nov 13, 2008
3.256
3.677
2.984
3.642
125,585
+0.40(+12.47%)
Nov 12, 2008
3.493
3.510
3.150
3.238
85,377
-0.24(-6.82%)
Nov 11, 2008
3.414
3.624
3.291
3.475
86,060
+0.07(+2.06%)
Nov 10, 2008
3.510
3.598
3.335
3.405
98,830
-0.08(-2.27%)
Nov 07, 2008
3.651
3.651
3.352
3.484
208,208
-0.13(-3.64%)
Nov 06, 2008
3.738
3.808
3.519
3.615
98,927
-0.17(-4.41%)
Nov 05, 2008
4.089
4.151
3.773
3.782
110,869
-0.36(-8.69%)
Nov 04, 2008
4.388
4.388
4.037
4.142
135,704
-0.23(-5.22%)
Nov 03, 2008
4.554
4.598
4.274
4.370
106,319
-0.19(-4.23%)
Oct 31, 2008
4.274
4.686
4.212
4.563
160,673
+0.27(+6.34%)
Oct 30, 2008
4.002
4.353
3.923
4.291
92,454
+0.42(+10.88%)
Oct 29, 2008
4.274
4.388
3.615
3.870
116,486
+0.14(+3.76%)
Oct 28, 2008
3.554
3.800
3.229
3.730
289,251
+0.26(+7.59%)
Oct 27, 2008
4.019
4.124
3.291
3.466
255,567
-0.61(-14.87%)
Oct 24, 2008
3.896
4.177
3.896
4.072
125,088
-0.23(-5.31%)
Oct 23, 2008
4.107
4.405
4.002
4.300
216,279
+0.16(+3.81%)
Oct 22, 2008
4.195
4.379
4.081
4.142
90,259
-0.18(-4.07%)
Oct 21, 2008
4.607
4.695
4.282
4.317
113,376
-0.32(-6.99%)
Oct 20, 2008
4.300
4.642
4.081
4.642
114,050
+0.36(+8.40%)
Oct 17, 2008
4.072
4.388
4.072
4.282
206,142
+0.05(+1.24%)
Oct 16, 2008
4.054
4.458
3.545
4.230
310,154
+0.04(+0.84%)
Oct 15, 2008
4.554
4.563
4.186
4.195
170,578
-0.48(-10.32%)
Oct 14, 2008
5.019
5.019
4.423
4.677
119,922
-0.15(-3.09%)
Oct 13, 2008
4.826
4.870
4.405
4.826
178,053
+0.32(+7.00%)
Oct 10, 2008
4.291
4.844
3.756
4.511
335,042
+0.16(+3.63%)
Oct 09, 2008
5.011
5.370
4.300
4.353
217,950
-0.62(-12.52%)
Oct 08, 2008
4.941
5.449
4.870
4.976
232,502
-0.15(-2.91%)
Oct 07, 2008
5.362
5.502
5.125
5.125
136,664
-0.24(-4.42%)
Oct 06, 2008
5.379
5.467
4.932
5.362
184,360
-0.18(-3.32%)
Oct 03, 2008
5.774
5.897
5.511
5.546
163,672
-0.22(-3.81%)
Oct 02, 2008
6.248
6.362
5.713
5.765
200,749
-0.40(-6.54%)
Oct 01, 2008
6.353
6.476
5.879
6.169
244,370
-0.22(-3.43%)
Sep 30, 2008
6.555
6.573
6.213
6.388
385,501
-0.16(-2.41%)
Sep 29, 2008
6.827
7.064
6.511
6.546
261,405
-0.50(-7.10%)
Sep 26, 2008
6.660
7.055
6.424
7.047
0
+0.28(+4.15%)
Sep 25, 2008
6.696
7.047
6.696
6.766
109,190
+0.02(+0.26%)
Sep 24, 2008
6.968
7.178
6.739
6.748
131,932
-0.15(-2.16%)
Sep 23, 2008
7.117
7.450
6.880
6.897
133,588
-0.32(-4.38%)
Sep 22, 2008
7.152
7.424
6.959
7.213
315,686
-0.09(-1.20%)
Sep 19, 2008
6.371
7.319
6.371
7.301
0
+0.57(+8.47%)
Sep 18, 2008
6.371
7.354
6.248
6.731
1,354,122
+0.54(+8.79%)
Sep 17, 2008
6.230
6.538
5.836
6.187
180,838
-0.25(-3.95%)
Sep 16, 2008
5.800
6.582
5.572
6.441
215,824
-0.04(-0.68%)
Sep 15, 2008
6.590
6.783
6.459
6.485
106,125
-0.41(-5.98%)
Sep 12, 2008
6.976
7.020
6.652
6.897
92,082
-0.12(-1.75%)
Sep 11, 2008
6.976
7.020
6.722
7.020
197,028
-0.05(-0.74%)
Sep 10, 2008
6.801
7.178
6.766
7.073
219,009
+0.39(+5.77%)
Sep 09, 2008
6.889
7.055
6.678
6.687
172,381
-0.20(-2.93%)
Sep 08, 2008
6.406
6.889
6.406
6.889
224,478
+0.32(+4.81%)
Sep 05, 2008
6.573
6.608
6.318
6.573
0
-0.04(-0.66%)
Sep 04, 2008
6.573
6.862
6.459
6.617
230,154
+0.03(+0.40%)
Sep 03, 2008
6.362
6.713
6.248
6.590
161,477
+0.24(+3.73%)
Sep 02, 2008
6.678
6.836
6.239
6.353
161,854
-0.16(-2.43%)
Aug 29, 2008
6.511
6.582
6.424
6.511
153,652
-0.06(-0.93%)
Aug 28, 2008
6.582
6.643
6.503
6.573
200,153
-0.01(-0.13%)
Aug 27, 2008
6.064
6.582
6.064
6.582
578,503
+0.53(+8.70%)
Aug 26, 2008
5.985
6.081
5.853
6.055
115,979
+0.06(+1.02%)
Aug 25, 2008
6.169
6.187
5.906
5.994
156,669
-0.21(-3.39%)
Aug 22, 2008
6.081
6.222
6.055
6.204
130,041
+0.17(+2.76%)
Aug 21, 2008
6.055
6.108
5.923
6.037
126,144
-0.11(-1.71%)
Aug 20, 2008
6.187
6.441
6.029
6.143
144,396
+0.02(+0.29%)
Aug 19, 2008
6.301
6.301
5.967
6.125
332,816
-0.18(-2.92%)
Aug 18, 2008
6.450
6.546
6.257
6.309
151,798
-0.08(-1.24%)
Aug 15, 2008
6.397
6.582
6.160
6.388
0
+0.00(+0.00%)
Aug 14, 2008
6.160
6.441
5.976
6.388
159,833
+0.25(+4.15%)
Aug 13, 2008
6.073
6.222
6.020
6.134
252,156
+0.08(+1.30%)
Aug 12, 2008
6.055
6.467
6.002
6.055
429,158
+0.00(+0.00%)
Aug 11, 2008
5.915
6.257
5.836
6.055
388,555
+0.15(+2.53%)
Aug 08, 2008
5.581
5.994
5.581
5.906
302,021
+0.26(+4.67%)
Aug 07, 2008
5.739
5.783
5.616
5.643
240,491
-0.17(-2.87%)
Aug 06, 2008
5.809
5.915
5.730
5.809
240,974
+0.00(+0.00%)
Aug 05, 2008
5.765
5.879
5.704
5.809
515,563
+0.10(+1.69%)
Aug 04, 2008
6.046
6.046
5.695
5.713
364,288
-0.25(-4.12%)
Aug 01, 2008
5.695
6.143
5.695
5.958
243,956
+0.21(+3.66%)
Jul 31, 2008
5.844
6.257
5.704
5.748
347,087
-0.24(-3.96%)
Jul 30, 2008
5.739
6.195
5.739
5.985
322,167
+0.18(+3.02%)
Jul 29, 2008
5.809
5.994
5.616
5.809
328,213
+0.19(+3.44%)
Jul 28, 2008
5.686
5.923
5.441
5.616
494,316
-0.11(-1.84%)
Jul 25, 2008
6.143
6.160
5.704
5.722
597,503
-0.40(-6.59%)
Jul 24, 2008
6.125
6.362
5.704
6.125
679,646
-0.53(-7.92%)
Jul 23, 2008
6.362
6.915
6.327
6.652
360,954
+0.33(+5.28%)
Jul 22, 2008
5.792
6.362
5.774
6.318
277,593
+0.45(+7.62%)
Jul 21, 2008
5.879
6.108
5.704
5.871
131,069
+0.06(+1.06%)
Jul 18, 2008
5.765
5.853
5.537
5.809
271,111
+0.11(+2.00%)
Jul 17, 2008
5.511
5.809
5.335
5.695
580,358
+0.28(+5.19%)
Jul 16, 2008
5.327
5.467
5.221
5.414
443,393
+0.06(+1.15%)
Jul 15, 2008
5.300
5.476
5.213
5.353
385,426
-0.02(-0.33%)
Jul 14, 2008
5.660
5.695
5.256
5.370
202,426
-0.22(-3.92%)
Jul 11, 2008
5.537
5.757
5.186
5.590
552,239
-0.13(-2.30%)
Jul 10, 2008
5.607
6.037
5.467
5.722
396,703
+0.11(+1.87%)
Jul 09, 2008
6.450
6.450
5.572
5.616
731,328
-0.80(-12.45%)
Jul 08, 2008
5.379
6.564
4.923
6.415
799,347
+0.97(+17.71%)
Jul 07, 2008
6.388
6.485
5.432
5.449
753,586
-0.94(-14.70%)
Jul 04, 2008
6.248
6.406
6.178
6.388
233,142
+0.00(+0.00%)
Jul 03, 2008
6.248
6.406
6.178
6.388
233,142
+0.12(+1.96%)
Jul 02, 2008
6.371
6.441
6.143
6.266
332,702
-0.13(-2.06%)
Jul 01, 2008
6.301
6.520
6.152
6.397
308,015
+0.02(+0.28%)
Jun 30, 2008
6.582
6.775
6.353
6.380
215,398
-0.18(-2.81%)
Jun 27, 2008
6.599
6.704
6.261
6.564
787,957
-0.08(-1.19%)
Jun 26, 2008
6.862
6.941
6.599
6.643
206,908
-0.31(-4.42%)
Jun 25, 2008
6.810
7.055
6.748
6.950
190,656
+0.23(+3.39%)
Jun 24, 2008
6.696
6.889
6.590
6.722
226,309
-0.04(-0.52%)
Jun 23, 2008
6.818
6.985
6.599
6.757
240,523
-0.04(-0.65%)
Jun 20, 2008
7.222
7.266
6.783
6.801
365,578
-0.46(-6.29%)
Jun 19, 2008
7.064
7.284
7.038
7.257
406,075
+0.18(+2.61%)
Jun 18, 2008
7.029
7.134
6.836
7.073
564,009
-0.01(-0.12%)
Jun 17, 2008
7.275
7.275
6.941
7.082
288,325
-0.17(-2.30%)
Jun 16, 2008
7.547
7.547
7.187
7.248
397,704
-0.29(-3.84%)
Jun 13, 2008
7.678
7.678
7.433
7.538
388,877
-0.03(-0.35%)
Jun 12, 2008
7.284
7.714
7.284
7.564
229,406
+0.36(+4.99%)
Jun 11, 2008
7.371
7.468
7.126
7.205
241,510
-0.11(-1.56%)
Jun 10, 2008
7.178
7.433
7.152
7.319
195,173
-0.06(-0.83%)
Jun 09, 2008
7.687
7.687
7.362
7.380
206,843
-0.22(-2.89%)
Jun 06, 2008
7.836
7.863
7.582
7.599
177,266
-0.28(-3.56%)
Jun 05, 2008
7.854
7.942
7.643
7.880
276,723
+0.11(+1.35%)
Jun 04, 2008
7.801
7.959
7.696
7.775
124,149
-0.05(-0.67%)
Jun 03, 2008
7.775
7.854
7.617
7.828
250,111
+0.21(+2.76%)
Jun 02, 2008
8.029
8.029
7.477
7.617
299,757
-0.41(-5.14%)
May 30, 2008
8.082
8.144
7.907
8.029
209,115
+0.01(+0.11%)
May 29, 2008
7.731
8.065
7.731
8.021
181,112
+0.32(+4.10%)
May 28, 2008
7.608
7.871
7.599
7.705
356,358
+0.16(+2.09%)
May 27, 2008
7.556
7.942
7.503
7.547
300,056
+0.00(+0.00%)
May 26, 2008
7.722
7.792
7.477
7.547
0
+0.00(+0.00%)
May 23, 2008
7.722
7.792
7.477
7.547
281,934
-0.20(-2.60%)
May 22, 2008
7.687
8.003
7.687
7.749
178,444
+0.06(+0.80%)
May 21, 2008
7.889
7.933
7.556
7.687
294,753
-0.14(-1.79%)
May 20, 2008
7.599
7.907
7.503
7.828
368,367
+0.19(+2.53%)
May 19, 2008
7.696
8.021
7.626
7.635
377,696
-0.13(-1.69%)
May 16, 2008
8.249
8.284
7.696
7.766
395,818
-0.45(-5.45%)
May 15, 2008
8.179
8.258
7.968
8.214
158,196
+0.00(+0.00%)
May 14, 2008
8.170
8.319
8.170
8.214
256,727
+0.10(+1.19%)
May 13, 2008
8.152
8.249
7.898
8.117
363,629
-0.07(-0.86%)
May 12, 2008
8.714
8.714
7.810
8.187
746,009
-0.83(-9.24%)
May 09, 2008
9.258
9.333
8.802
9.021
74,435
-0.32(-3.47%)
May 08, 2008
10.04
10.04
9.328
9.346
274,374
-0.23(-2.38%)
May 07, 2008
9.425
9.653
9.372
9.574
336,991
+0.13(+1.39%)
May 06, 2008
9.267
9.583
9.249
9.442
217,672
+0.10(+1.03%)
May 05, 2008
9.556
9.556
9.100
9.346
164,547
-0.18(-1.84%)
May 02, 2008
9.653
9.758
9.521
9.521
243,427
-0.11(-1.09%)
May 01, 2008
9.442
9.741
9.258
9.627
412,658
+0.06(+0.64%)
Apr 30, 2008
9.600
10.05
9.469
9.565
562,464
-0.07(-0.73%)
Apr 29, 2008
9.346
9.653
9.346
9.635
298,034
+0.15(+1.57%)
Apr 28, 2008
8.907
9.644
8.686
9.486
420,280
+0.58(+6.50%)
Apr 25, 2008
8.144
9.214
8.056
8.907
702,201
+1.01(+12.78%)
Apr 24, 2008
8.451
8.451
7.828
7.898
555,785
+0.24(+3.09%)
Apr 23, 2008
7.626
7.898
7.520
7.661
117,418
+0.07(+0.92%)
Apr 22, 2008
7.757
7.889
7.477
7.591
174,100
-0.22(-2.81%)
Apr 21, 2008
7.871
7.950
7.722
7.810
319,580
-0.06(-0.78%)
Apr 18, 2008
7.415
7.924
7.415
7.871
273,104
+0.64(+8.86%)
Apr 17, 2008
7.792
7.792
7.231
7.231
326,827
-0.61(-7.83%)
Apr 16, 2008
8.021
8.021
7.520
7.845
256,014
-0.04(-0.45%)
Apr 15, 2008
7.722
7.907
7.556
7.880
461,521
+0.27(+3.58%)
Apr 14, 2008
7.389
8.065
7.389
7.608
317,330
+0.18(+2.36%)
Apr 11, 2008
7.661
7.898
7.345
7.433
556,788
-0.27(-3.53%)
Apr 10, 2008
7.520
7.915
7.520
7.705
223,581
+0.17(+2.21%)
Apr 09, 2008
7.845
7.898
7.538
7.538
151,447
-0.28(-3.59%)
Apr 08, 2008
7.994
8.029
7.678
7.819
228,481
-0.13(-1.66%)
Apr 07, 2008
8.293
8.407
7.924
7.950
144,154
-0.30(-3.62%)
Apr 04, 2008
7.933
8.503
7.933
8.249
126,032
+0.27(+3.41%)
Apr 03, 2008
8.284
8.345
7.959
7.977
235,660
-0.37(-4.42%)
Apr 02, 2008
8.617
8.767
8.108
8.345
437,704
-0.32(-3.74%)
Apr 01, 2008
8.170
8.767
8.012
8.670
260,844
+0.69(+8.69%)
Mar 31, 2008
7.845
8.179
7.845
7.977
148,940
+0.05(+0.66%)
Mar 28, 2008
8.108
8.152
7.836
7.924
197,599
-0.23(-2.80%)
Mar 27, 2008
8.372
8.503
8.126
8.152
155,891
-0.14(-1.69%)
Mar 26, 2008
8.354
8.407
8.161
8.293
157,448
-0.12(-1.46%)
Mar 25, 2008
8.345
8.609
8.284
8.416
315,173
+0.04(+0.42%)
Mar 24, 2008
7.705
8.398
7.599
8.380
614,335
+0.62(+8.03%)
Mar 21, 2008
7.284
7.819
7.275
7.757
581,972
+0.00(+0.00%)
Mar 20, 2008
7.284
7.819
7.275
7.757
581,972
+0.39(+5.24%)
Mar 19, 2008
7.749
7.880
7.284
7.371
264,605
-0.50(-6.35%)
Mar 18, 2008
7.126
7.898
7.126
7.871
391,438
+0.67(+9.26%)
Mar 17, 2008
6.933
7.362
6.924
7.205
1,618,742
+0.04(+0.61%)
Mar 14, 2008
7.547
7.608
6.933
7.161
1,023,665
-0.30(-4.00%)
Mar 13, 2008
7.520
7.661
7.090
7.459
1,623,870
-0.04(-0.47%)
Mar 12, 2008
7.977
8.003
7.406
7.494
971,701
-0.37(-4.69%)
Mar 11, 2008
9.662
10.05
7.687
7.863
1,958,522
-1.74(-18.10%)
Mar 10, 2008
9.741
9.741
9.460
9.600
187,343
-0.10(-1.00%)
Mar 07, 2008
9.942
10.31
9.697
9.697
270,189
-0.44(-4.33%)
Mar 06, 2008
10.56
10.56
10.09
10.14
254,235
-0.53(-4.94%)
Mar 05, 2008
10.62
10.79
10.49
10.66
296,968
+0.17(+1.59%)
Mar 04, 2008
10.05
10.54
9.960
10.50
267,454
+0.33(+3.28%)
Mar 03, 2008
10.22
10.32
9.741
10.16
448,074
-0.04(-0.34%)
Feb 29, 2008
10.51
10.55
10.14
10.20
310,415
-0.48(-4.52%)
Feb 28, 2008
10.50
10.83
10.22
10.68
1,277,981
+0.10(+0.91%)
Feb 27, 2008
10.61
10.98
10.53
10.58
415,141
-0.18(-1.63%)
Feb 26, 2008
9.925
10.83
9.925
10.76
1,039,277
+0.78(+7.83%)
Feb 25, 2008
9.600
9.995
9.486
9.978
357,707
+0.39(+4.12%)
Feb 22, 2008
9.574
9.723
9.302
9.583
939,565
+0.02(+0.18%)
Feb 21, 2008
9.662
9.670
9.495
9.565
956,659
+0.08(+0.83%)
Feb 20, 2008
9.925
9.925
9.311
9.486
460,381
-0.59(-5.84%)
Feb 19, 2008
9.846
10.21
9.530
10.07
568,028
+0.42(+4.36%)
Feb 18, 2008
8.995
9.741
8.995
9.653
0
+0.00(+0.00%)
Feb 15, 2008
8.995
9.741
8.995
9.653
873,813
+0.58(+6.38%)
Feb 14, 2008
9.670
10.50
9.039
9.074
1,312,390
-2.33(-20.46%)
Feb 13, 2008
11.50
11.64
11.23
11.41
248,309
+0.07(+0.62%)
Feb 12, 2008
10.79
11.67
10.76
11.34
511,992
+0.70(+6.60%)
Feb 11, 2008
11.00
11.38
10.55
10.64
911,646
-0.33(-3.04%)
Feb 08, 2008
11.23
11.55
10.96
10.97
105,409
-0.23(-2.04%)
Feb 07, 2008
10.91
11.21
10.82
11.20
424,371
+0.04(+0.39%)
Feb 06, 2008
11.41
11.59
11.07
11.15
182,557
-0.20(-1.78%)
Feb 05, 2008
11.98
12.01
11.30
11.36
150,736
-0.90(-7.31%)
Feb 04, 2008
12.19
12.33
11.87
12.25
317,207
+0.05(+0.43%)
Feb 01, 2008
11.96
12.33
11.68
12.20
441,350
+0.24(+1.98%)
Jan 31, 2008
11.29
12.07
11.14
11.96
488,642
+0.46(+3.97%)
Jan 30, 2008
11.86
11.91
11.47
11.50
379,245
-0.44(-3.67%)
Jan 29, 2008
12.35
12.46
11.72
11.94
412,975
-0.33(-2.72%)
Jan 28, 2008
11.86
12.29
11.24
12.28
352,465
+0.42(+3.55%)
Jan 25, 2008
12.24
12.35
11.40
11.86
336,739
-0.25(-2.03%)
Jan 24, 2008
10.81
12.37
10.81
12.10
569,670
+1.35(+12.57%)
Jan 23, 2008
9.872
10.78
9.820
10.75
520,418
+0.61(+6.06%)
Jan 22, 2008
9.793
10.71
8.249
10.14
356,323
-0.15(-1.45%)
Jan 21, 2008
10.53
10.61
10.15
10.28
0
+0.00(+0.00%)
Jan 18, 2008
10.53
10.61
10.15
10.28
395,664
-0.25(-2.41%)
Jan 17, 2008
10.66
10.66
10.35
10.54
263,238
-0.06(-0.58%)
Jan 16, 2008
10.51
10.80
10.45
10.60
285,889
+0.05(+0.50%)
Jan 15, 2008
10.53
10.61
10.45
10.55
392,008
-0.11(-0.99%)
Jan 14, 2008
10.93
11.41
10.65
10.65
230,191
-0.17(-1.54%)
Jan 11, 2008
10.88
10.96
10.71
10.82
321,469
-0.21(-1.91%)
Jan 10, 2008
10.78
11.24
10.53
11.03
370,014
+0.10(+0.88%)
Jan 09, 2008
10.82
10.99
10.53
10.93
378,598
+0.18(+1.63%)
Jan 08, 2008
10.84
10.93
10.47
10.76
343,918
-0.08(-0.73%)
Jan 07, 2008
10.51
10.93
10.39
10.84
183,480
+0.39(+3.78%)
Jan 04, 2008
11.11
11.11
10.41
10.44
309,521
-0.75(-6.74%)
Jan 03, 2008
12.06
12.07
11.15
11.20
263,339
-0.81(-6.73%)
Jan 02, 2008
12.24
12.71
11.93
12.00
235,774
-0.24(-1.94%)
Jan 01, 2008
12.77
12.80
12.07
12.24
329,429
+0.00(+0.00%)
Dec 31, 2007
12.77
12.80
12.07
12.24
329,429
-0.50(-3.93%)
Dec 28, 2007
12.56
12.75
12.30
12.74
231,752
+0.19(+1.54%)
Dec 27, 2007
13.07
13.15
12.47
12.55
186,978
-0.52(-3.96%)
Dec 26, 2007
12.92
13.15
12.71
13.07
195,206
+0.16(+1.22%)
Dec 24, 2007
13.15
13.16
12.79
12.91
103,813
-0.25(-1.87%)
Dec 21, 2007
13.44
13.79
13.06
13.15
348,511
-0.11(-0.79%)
Dec 20, 2007
12.86
13.33
12.57
13.26
208,881
+0.54(+4.28%)
Dec 19, 2007
13.08
13.08
12.50
12.72
134,923
-0.36(-2.75%)
Dec 18, 2007
12.72
13.22
12.32
13.08
288,308
+0.49(+3.91%)
Dec 17, 2007
12.15
13.21
12.15
12.58
209,678
+0.30(+2.43%)
Dec 14, 2007
12.94
12.94
12.28
12.29
242,042
-0.61(-4.76%)
Dec 13, 2007
13.09
13.09
12.56
12.90
199,080
-0.41(-3.10%)
Dec 12, 2007
13.97
14.06
13.07
13.31
179,413
-0.38(-2.76%)
Dec 11, 2007
14.20
14.43
13.56
13.69
143,582
-0.42(-2.98%)
Dec 10, 2007
13.72
14.31
13.72
14.11
140,279
+0.39(+2.81%)
Dec 07, 2007
14.13
14.22
13.41
13.72
321,013
-0.39(-2.80%)
Dec 06, 2007
13.60
14.22
13.60
14.12
219,200
+0.47(+3.47%)
Dec 05, 2007
13.65
14.04
13.48
13.65
212,360
+0.21(+1.57%)
Dec 04, 2007
13.61
13.61
13.24
13.44
201,154
-0.23(-1.67%)
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.