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
Corcept Therapeutics
(NQ:
CORT
)
30.17
-1.04 (-3.33%)
Official Closing Price
Updated: 4:15 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 (%)
Nov 30, 2007
2.960
3.040
2.940
2.950
20,338
-0.05(-1.67%)
Nov 29, 2007
3.010
3.050
2.880
3.000
13,450
+0.01(+0.33%)
Nov 28, 2007
3.010
3.060
2.860
2.990
22,759
-0.02(-0.66%)
Nov 27, 2007
2.980
3.070
2.770
3.010
52,837
+0.06(+2.03%)
Nov 26, 2007
3.010
3.180
2.700
2.950
40,772
-0.08(-2.64%)
Nov 23, 2007
2.820
3.060
2.820
3.030
42,354
+0.28(+10.18%)
Nov 21, 2007
3.000
3.200
2.550
2.750
147,736
-0.25(-8.33%)
Nov 20, 2007
3.100
3.100
2.950
3.000
56,487
-0.01(-0.33%)
Nov 19, 2007
3.240
3.240
2.990
3.010
41,800
-0.14(-4.44%)
Nov 16, 2007
3.010
3.370
2.810
3.150
97,810
+0.23(+7.88%)
Nov 15, 2007
2.790
3.200
2.750
2.920
61,105
+0.04(+1.39%)
Nov 14, 2007
2.690
3.150
2.510
2.880
90,455
+0.18(+6.67%)
Nov 13, 2007
2.760
2.900
2.440
2.700
127,656
+0.03(+1.12%)
Nov 12, 2007
2.660
2.900
2.600
2.670
88,060
-0.02(-0.74%)
Nov 09, 2007
2.750
2.900
2.650
2.690
111,772
-0.06(-2.18%)
Nov 08, 2007
3.240
3.241
2.660
2.750
243,681
-0.49(-15.12%)
Nov 07, 2007
3.590
3.590
3.190
3.240
115,294
-0.31(-8.73%)
Nov 06, 2007
3.550
3.580
3.520
3.550
27,732
+0.00(+0.00%)
Nov 05, 2007
3.580
3.610
3.500
3.550
24,499
-0.08(-2.20%)
Nov 02, 2007
3.590
3.880
3.590
3.630
437,721
+0.05(+1.40%)
Nov 01, 2007
3.570
3.650
3.510
3.580
21,884
-0.05(-1.38%)
Oct 31, 2007
3.580
3.630
3.550
3.630
26,975
+0.04(+1.11%)
Oct 30, 2007
3.570
3.630
3.550
3.590
56,111
+0.02(+0.56%)
Oct 29, 2007
3.610
3.630
3.550
3.570
52,453
-0.06(-1.65%)
Oct 26, 2007
3.730
3.730
3.570
3.630
33,136
-0.06(-1.63%)
Oct 25, 2007
3.820
3.940
3.620
3.690
36,675
-0.14(-3.66%)
Oct 24, 2007
3.570
3.870
3.560
3.830
62,557
+0.26(+7.28%)
Oct 23, 2007
3.590
3.650
3.550
3.570
79,472
-0.03(-0.83%)
Oct 22, 2007
3.800
3.800
3.510
3.600
114,400
-0.23(-6.01%)
Oct 19, 2007
3.860
3.970
3.820
3.830
55,381
-0.13(-3.28%)
Oct 18, 2007
3.860
4.010
3.761
3.960
58,825
+0.12(+3.13%)
Oct 17, 2007
4.010
4.040
3.810
3.840
67,818
-0.17(-4.24%)
Oct 16, 2007
3.850
4.120
3.850
4.010
60,508
+0.19(+4.97%)
Oct 15, 2007
4.180
4.199
3.810
3.820
165,313
-0.36(-8.61%)
Oct 12, 2007
4.350
4.382
4.160
4.180
148,693
-0.17(-3.91%)
Oct 11, 2007
4.750
4.820
4.350
4.350
185,007
-0.38(-8.03%)
Oct 10, 2007
4.860
4.860
4.600
4.730
92,647
-0.17(-3.47%)
Oct 09, 2007
4.890
5.000
4.710
4.900
97,356
+0.06(+1.24%)
Oct 08, 2007
4.500
4.850
4.500
4.840
105,260
+0.30(+6.61%)
Oct 05, 2007
4.780
4.840
4.510
4.540
149,946
-0.22(-4.62%)
Oct 04, 2007
4.770
4.990
4.670
4.760
63,779
-0.09(-1.86%)
Oct 03, 2007
4.850
5.030
4.700
4.850
96,970
-0.01(-0.21%)
Oct 02, 2007
5.190
5.190
4.750
4.860
197,339
-0.24(-4.71%)
Oct 01, 2007
5.040
5.250
4.950
5.100
244,013
+0.20(+4.08%)
Sep 28, 2007
4.500
5.160
4.500
4.900
582,925
+0.40(+8.89%)
Sep 27, 2007
4.510
4.700
4.360
4.500
96,130
+0.01(+0.22%)
Sep 26, 2007
4.600
4.600
4.350
4.490
153,116
-0.05(-1.10%)
Sep 25, 2007
4.770
4.770
4.490
4.540
136,405
-0.16(-3.40%)
Sep 24, 2007
4.900
4.900
4.600
4.700
191,259
-0.10(-2.08%)
Sep 21, 2007
4.540
4.800
4.401
4.800
297,681
+0.43(+9.84%)
Sep 20, 2007
4.050
4.590
4.050
4.370
296,704
+0.27(+6.59%)
Sep 19, 2007
4.120
4.195
3.950
4.100
154,413
+0.02(+0.49%)
Sep 18, 2007
3.930
4.080
3.920
4.080
195,493
+0.09(+2.26%)
Sep 17, 2007
4.060
4.090
3.610
3.990
305,194
-0.07(-1.72%)
Sep 14, 2007
4.450
4.450
3.920
4.060
530,001
-0.38(-8.56%)
Sep 13, 2007
3.950
4.630
3.810
4.440
1,762,206
+0.59(+15.32%)
Sep 12, 2007
4.500
4.576
3.760
3.850
851,780
-0.83(-17.73%)
Sep 11, 2007
3.490
6.850
3.460
4.680
3,289,415
+1.28(+37.64%)
Sep 10, 2007
3.270
3.500
3.251
3.400
100,812
+0.16(+4.94%)
Sep 07, 2007
3.220
3.290
3.160
3.240
92,094
+0.04(+1.25%)
Sep 06, 2007
3.270
3.322
3.050
3.200
81,406
-0.01(-0.31%)
Sep 05, 2007
3.050
3.340
3.050
3.210
111,324
+0.16(+5.25%)
Sep 04, 2007
3.210
3.340
3.050
3.050
149,000
-0.16(-4.98%)
Aug 31, 2007
3.460
3.460
3.210
3.210
192,361
-0.02(-0.62%)
Aug 30, 2007
3.230
3.820
3.220
3.230
313,376
+0.02(+0.62%)
Aug 29, 2007
2.920
3.249
2.870
3.210
267,799
+0.34(+11.85%)
Aug 28, 2007
2.940
2.940
2.770
2.870
132,227
-0.09(-3.04%)
Aug 27, 2007
2.690
3.000
2.660
2.960
265,780
+0.34(+12.98%)
Aug 24, 2007
2.600
2.660
2.580
2.620
40,121
+0.04(+1.55%)
Aug 23, 2007
2.700
2.700
2.550
2.580
69,464
-0.07(-2.64%)
Aug 22, 2007
2.540
2.690
2.530
2.650
86,028
+0.21(+8.61%)
Aug 21, 2007
2.250
2.500
2.250
2.440
113,080
+0.21(+9.42%)
Aug 20, 2007
2.200
2.310
2.190
2.230
33,738
+0.01(+0.45%)
Aug 17, 2007
2.100
2.480
2.100
2.220
61,108
+0.17(+8.29%)
Aug 16, 2007
2.010
2.310
2.000
2.050
53,716
-0.01(-0.49%)
Aug 15, 2007
2.240
2.340
2.020
2.060
75,377
-0.21(-9.25%)
Aug 14, 2007
2.550
2.550
2.200
2.270
83,925
-0.28(-10.98%)
Aug 13, 2007
2.500
2.650
2.410
2.550
140,267
+0.18(+7.59%)
Aug 10, 2007
2.250
2.400
2.150
2.370
31,904
+0.12(+5.33%)
Aug 09, 2007
2.190
2.250
2.190
2.250
20,467
+0.01(+0.45%)
Aug 08, 2007
2.060
2.250
1.960
2.240
69,786
+0.18(+8.74%)
Aug 07, 2007
1.930
2.100
1.930
2.060
48,667
+0.13(+6.74%)
Aug 06, 2007
2.000
2.000
1.900
1.930
61,513
-0.08(-3.98%)
Aug 03, 2007
2.040
2.200
2.010
2.010
56,766
-0.13(-6.07%)
Aug 02, 2007
2.170
2.200
2.100
2.140
38,905
-0.03(-1.38%)
Aug 01, 2007
2.240
2.240
2.130
2.170
34,735
-0.08(-3.56%)
Jul 31, 2007
2.210
2.430
2.210
2.250
48,737
+0.02(+0.90%)
Jul 30, 2007
2.260
2.290
2.220
2.230
16,403
-0.02(-0.89%)
Jul 27, 2007
2.170
2.250
2.110
2.250
42,239
+0.10(+4.65%)
Jul 26, 2007
2.300
2.300
2.150
2.150
54,246
-0.15(-6.52%)
Jul 25, 2007
2.390
2.400
2.300
2.300
20,640
-0.04(-1.71%)
Jul 24, 2007
2.500
2.500
2.320
2.340
39,724
-0.18(-7.14%)
Jul 23, 2007
2.550
2.560
2.460
2.520
68,090
-0.03(-1.18%)
Jul 20, 2007
2.570
2.650
2.500
2.550
44,015
+0.00(+0.00%)
Jul 19, 2007
2.530
2.550
2.510
2.550
18,099
-0.03(-1.16%)
Jul 18, 2007
2.520
2.590
2.470
2.580
23,705
+0.12(+4.88%)
Jul 17, 2007
2.550
2.580
2.460
2.460
34,593
-0.07(-2.77%)
Jul 16, 2007
2.690
2.700
2.470
2.530
58,167
-0.07(-2.69%)
Jul 13, 2007
2.480
2.669
2.460
2.600
64,604
+0.14(+5.69%)
Jul 12, 2007
2.590
2.640
2.460
2.460
46,131
-0.15(-5.75%)
Jul 11, 2007
2.645
2.690
2.610
2.610
44,542
-0.00(-0.15%)
Jul 10, 2007
2.700
2.718
2.500
2.614
133,695
+0.12(+4.98%)
Jul 09, 2007
2.280
2.750
2.280
2.490
178,418
+0.19(+8.26%)
Jul 06, 2007
2.350
2.350
2.250
2.300
43,453
-0.07(-2.95%)
Jul 05, 2007
2.230
2.450
2.230
2.370
58,547
+0.14(+6.28%)
Jul 03, 2007
2.240
2.247
2.160
2.230
82,459
-0.07(-3.04%)
Jul 02, 2007
2.740
2.750
2.300
2.300
329,963
-0.44(-16.06%)
Jun 29, 2007
2.750
2.810
2.610
2.740
92,505
-0.07(-2.49%)
Jun 28, 2007
2.640
2.870
2.600
2.810
240,246
+0.13(+4.85%)
Jun 27, 2007
2.890
2.990
2.520
2.680
426,806
-0.16(-5.63%)
Jun 26, 2007
2.640
2.930
2.510
2.840
512,638
+0.24(+9.23%)
Jun 25, 2007
2.160
2.690
2.160
2.600
822,967
+0.48(+22.64%)
Jun 22, 2007
1.750
2.490
1.750
2.120
893,282
+0.37(+21.14%)
Jun 21, 2007
1.510
1.980
1.460
1.750
538,329
+0.33(+23.24%)
Jun 20, 2007
1.439
1.460
1.380
1.420
17,300
-0.06(-4.05%)
Jun 19, 2007
1.450
1.500
1.420
1.480
11,300
+0.01(+0.68%)
Jun 18, 2007
1.490
1.490
1.420
1.470
4,600
-0.05(-3.29%)
Jun 15, 2007
1.490
1.560
1.480
1.520
22,100
+0.01(+0.66%)
Jun 14, 2007
1.510
1.510
1.450
1.510
13,400
+0.01(+0.66%)
Jun 13, 2007
1.530
1.530
1.490
1.500
10,100
-0.03(-1.95%)
Jun 12, 2007
1.610
1.610
1.520
1.530
3,800
-0.05(-3.36%)
Jun 11, 2007
1.610
1.610
1.580
1.583
16,450
+0.02(+1.49%)
Jun 08, 2007
1.470
1.570
1.390
1.560
33,761
+0.09(+6.12%)
Jun 07, 2007
1.520
1.520
1.470
1.470
1,600
-0.03(-2.00%)
Jun 06, 2007
1.460
1.500
1.440
1.500
3,844
+0.01(+0.67%)
Jun 05, 2007
1.500
1.500
1.450
1.490
5,506
-0.02(-1.32%)
Jun 04, 2007
1.520
1.550
1.470
1.510
29,637
-0.01(-0.66%)
Jun 01, 2007
1.410
1.520
1.390
1.520
10,854
+0.13(+9.35%)
May 31, 2007
1.460
1.590
1.350
1.390
47,733
-0.08(-5.44%)
May 30, 2007
1.450
1.470
1.450
1.470
12,500
+0.00(+0.00%)
May 29, 2007
1.500
1.520
1.460
1.470
18,221
-0.03(-2.00%)
May 25, 2007
1.500
1.500
1.480
1.500
7,120
+0.00(+0.00%)
May 24, 2007
1.460
1.500
1.450
1.500
12,250
+0.01(+0.67%)
May 23, 2007
1.463
1.490
1.458
1.490
8,654
+0.01(+0.57%)
May 22, 2007
1.490
1.500
1.482
1.482
5,549
-0.02(-1.23%)
May 21, 2007
1.515
1.515
1.460
1.500
26,229
-0.01(-0.66%)
May 18, 2007
1.370
1.510
1.370
1.510
18,070
+0.14(+10.22%)
May 17, 2007
1.340
1.370
1.300
1.370
30,397
+0.04(+3.01%)
May 16, 2007
1.360
1.360
1.330
1.330
12,863
-0.03(-2.21%)
May 15, 2007
1.380
1.440
1.360
1.360
26,862
-0.04(-2.86%)
May 14, 2007
1.370
1.400
1.310
1.400
28,060
+0.02(+1.45%)
May 11, 2007
1.400
1.460
1.360
1.380
61,890
-0.03(-2.13%)
May 10, 2007
1.550
1.578
1.400
1.410
35,033
-0.15(-9.62%)
May 09, 2007
1.580
1.610
1.550
1.560
15,555
-0.04(-2.50%)
May 08, 2007
1.550
1.600
1.530
1.600
34,521
+0.06(+3.90%)
May 07, 2007
1.650
1.650
1.540
1.540
33,082
-0.05(-3.14%)
May 04, 2007
1.650
1.660
1.510
1.590
49,864
+0.00(+0.00%)
May 03, 2007
1.550
1.640
1.500
1.590
24,755
+0.07(+4.61%)
May 02, 2007
1.500
1.526
1.490
1.520
13,457
+0.00(+0.00%)
May 01, 2007
1.550
1.590
1.500
1.520
25,641
-0.03(-1.94%)
Apr 30, 2007
1.540
1.650
1.500
1.550
41,571
+0.02(+1.31%)
Apr 27, 2007
1.521
1.570
1.510
1.530
11,097
-0.01(-0.65%)
Apr 26, 2007
1.510
1.550
1.490
1.540
28,019
+0.02(+1.32%)
Apr 25, 2007
1.470
1.540
1.430
1.520
50,766
+0.05(+3.40%)
Apr 24, 2007
1.490
1.540
1.466
1.470
30,420
-0.03(-2.01%)
Apr 23, 2007
1.430
1.550
1.430
1.500
38,209
+0.01(+0.68%)
Apr 20, 2007
1.430
1.500
1.400
1.490
55,645
+0.07(+4.93%)
Apr 19, 2007
1.450
1.460
1.400
1.420
21,430
-0.03(-2.07%)
Apr 18, 2007
1.540
1.540
1.450
1.450
115,820
-0.08(-5.23%)
Apr 17, 2007
1.500
1.600
1.450
1.530
99,177
+0.03(+2.00%)
Apr 16, 2007
1.410
1.520
1.410
1.500
149,181
+0.09(+6.38%)
Apr 13, 2007
1.450
1.490
1.410
1.410
97,525
-0.05(-3.42%)
Apr 12, 2007
1.460
1.570
1.450
1.460
126,000
-0.02(-1.35%)
Apr 11, 2007
1.580
1.591
1.470
1.480
261,745
-0.12(-7.50%)
Apr 10, 2007
1.900
1.900
1.600
1.600
447,212
-0.36(-18.37%)
Apr 09, 2007
2.030
2.030
1.560
1.960
959,987
+0.56(+40.00%)
Apr 05, 2007
1.300
1.500
1.270
1.400
318,026
+0.19(+15.70%)
Apr 04, 2007
1.170
1.230
1.130
1.210
61,191
+0.05(+4.31%)
Apr 03, 2007
1.210
1.210
1.104
1.160
78,496
+0.06(+5.45%)
Apr 02, 2007
1.090
1.140
0.9712
1.100
108,386
+0.20(+22.22%)
Mar 30, 2007
0.7100
0.9400
0.7100
0.9000
118,476
+0.19(+26.76%)
Mar 29, 2007
0.7101
0.7500
0.7000
0.7100
36,687
+0.00(+0.00%)
Mar 28, 2007
0.7600
0.7700
0.7000
0.7100
93,417
-0.05(-6.58%)
Mar 27, 2007
0.8000
0.8100
0.7500
0.7600
54,231
-0.06(-7.32%)
Mar 26, 2007
0.8000
0.8200
0.7899
0.8200
38,179
-0.01(-1.20%)
Mar 23, 2007
0.8100
0.8500
0.8100
0.8300
5,940
+0.02(+2.47%)
Mar 22, 2007
0.8900
0.8900
0.7900
0.8100
23,560
-0.01(-1.07%)
Mar 21, 2007
0.8100
0.8600
0.7500
0.8188
89,718
-0.08(-9.02%)
Mar 20, 2007
0.7600
0.9900
0.6800
0.9000
138,788
-0.14(-13.46%)
Mar 19, 2007
1.070
1.070
1.020
1.040
12,440
-0.03(-2.80%)
Mar 16, 2007
1.100
1.100
1.070
1.070
14,871
-0.03(-2.73%)
Mar 15, 2007
1.130
1.130
1.100
1.100
6,124
-0.02(-1.87%)
Mar 14, 2007
1.140
1.150
1.100
1.121
8,624
+0.02(+1.91%)
Mar 13, 2007
1.140
1.150
1.060
1.100
19,555
-0.04(-3.51%)
Mar 12, 2007
1.120
1.140
1.080
1.140
16,349
+0.07(+6.54%)
Mar 09, 2007
1.120
1.142
1.060
1.070
17,943
-0.05(-4.46%)
Mar 08, 2007
1.170
1.180
1.120
1.120
5,276
-0.05(-4.27%)
Mar 07, 2007
1.100
1.170
1.080
1.170
41,409
+0.09(+8.33%)
Mar 06, 2007
1.130
1.130
1.079
1.080
10,700
+0.02(+1.89%)
Mar 05, 2007
1.070
1.090
1.030
1.060
41,033
-0.03(-2.93%)
Mar 02, 2007
1.150
1.150
1.020
1.092
49,356
-0.06(-5.44%)
Mar 01, 2007
1.150
1.200
1.060
1.155
43,601
+0.05(+4.98%)
Feb 28, 2007
1.080
1.183
1.080
1.100
30,708
+0.02(+1.85%)
Feb 27, 2007
1.190
1.190
1.071
1.080
94,240
-0.13(-10.74%)
Feb 26, 2007
1.240
1.240
1.190
1.210
23,598
-0.01(-0.82%)
Feb 23, 2007
1.240
1.260
1.200
1.220
49,504
-0.01(-0.73%)
Feb 22, 2007
1.260
1.260
1.200
1.229
45,380
-0.02(-1.68%)
Feb 21, 2007
1.250
1.390
1.080
1.250
422,805
+0.21(+20.19%)
Feb 20, 2007
0.9860
1.040
0.9860
1.040
13,132
+0.06(+6.12%)
Feb 16, 2007
0.9900
1.000
0.9800
0.9800
20,190
-0.01(-1.01%)
Feb 15, 2007
1.000
1.010
0.9900
0.9900
18,346
+0.01(+1.02%)
Feb 14, 2007
0.9600
1.000
0.9500
0.9800
29,280
+0.01(+1.03%)
Feb 13, 2007
0.9700
0.9800
0.9420
0.9700
36,204
-0.02(-2.02%)
Feb 12, 2007
1.020
1.020
0.9600
0.9900
32,095
-0.04(-3.88%)
Feb 09, 2007
1.060
1.070
0.9500
1.030
127,708
-0.02(-1.90%)
Feb 08, 2007
1.040
1.080
1.030
1.050
24,943
+0.02(+1.94%)
Feb 07, 2007
1.040
1.070
1.030
1.030
60,913
-0.01(-0.96%)
Feb 06, 2007
1.120
1.150
1.020
1.040
72,785
-0.08(-7.14%)
Feb 05, 2007
1.180
1.220
1.120
1.120
44,243
-0.05(-4.27%)
Feb 02, 2007
1.220
1.220
1.170
1.170
10,328
-0.03(-2.50%)
Feb 01, 2007
1.230
1.230
1.120
1.200
14,930
-0.02(-1.52%)
Jan 31, 2007
1.177
1.240
1.170
1.218
15,896
+0.05(+4.15%)
Jan 30, 2007
1.240
1.240
1.120
1.170
32,000
-0.01(-0.85%)
Jan 29, 2007
1.150
1.190
1.150
1.180
13,816
+0.04(+3.51%)
Jan 26, 2007
1.159
1.170
1.110
1.140
30,285
-0.04(-3.39%)
Jan 25, 2007
1.220
1.220
1.150
1.180
89,050
-0.04(-3.28%)
Jan 24, 2007
1.220
1.230
1.200
1.220
35,229
-0.02(-1.61%)
Jan 23, 2007
1.250
1.250
1.170
1.240
49,457
+0.10(+8.77%)
Jan 22, 2007
1.170
1.170
1.140
1.140
47,654
-0.02(-1.72%)
Jan 19, 2007
1.160
1.190
1.150
1.160
19,500
-0.05(-4.13%)
Jan 18, 2007
1.250
1.250
1.150
1.210
22,600
-0.03(-2.42%)
Jan 17, 2007
1.150
1.250
1.150
1.240
73,533
+0.07(+5.98%)
Jan 16, 2007
1.120
1.190
1.100
1.170
95,664
+0.01(+0.86%)
Jan 12, 2007
1.210
1.220
1.160
1.160
44,092
-0.09(-7.20%)
Jan 11, 2007
1.200
1.250
1.120
1.250
85,360
+0.06(+5.04%)
Jan 10, 2007
1.260
1.260
1.190
1.190
45,147
-0.06(-4.80%)
Jan 09, 2007
1.350
1.350
1.200
1.250
67,521
-0.06(-4.58%)
Jan 08, 2007
1.250
1.330
1.250
1.310
82,085
+0.08(+6.50%)
Jan 05, 2007
1.170
1.300
1.150
1.230
60,099
+0.05(+4.49%)
Jan 04, 2007
1.161
1.260
1.160
1.177
83,216
-0.02(-1.90%)
Jan 03, 2007
1.260
1.350
1.100
1.200
345,879
-0.03(-2.44%)
Dec 29, 2006
1.140
1.260
1.050
1.230
162,065
+0.10(+8.85%)
Dec 28, 2006
1.140
1.210
1.060
1.130
167,175
-0.05(-4.24%)
Dec 27, 2006
1.340
1.350
1.120
1.180
470,254
-0.17(-12.59%)
Dec 26, 2006
1.000
1.700
0.9978
1.350
780,705
+0.36(+36.36%)
Dec 22, 2006
0.9500
1.000
0.9300
0.9900
91,817
+0.05(+5.32%)
Dec 21, 2006
0.8900
0.9500
0.8600
0.9400
86,448
+0.08(+9.30%)
Dec 20, 2006
1.050
1.050
0.8500
0.8600
108,297
-0.14(-14.00%)
Dec 19, 2006
1.050
1.070
1.000
1.000
90,270
+0.00(+0.15%)
Dec 18, 2006
0.9000
1.060
0.8900
0.9985
253,028
+0.12(+13.48%)
Dec 15, 2006
0.7100
0.8900
0.7100
0.8799
208,423
+0.14(+18.91%)
Dec 14, 2006
0.7800
0.7900
0.7200
0.7400
55,308
-0.04(-5.13%)
Dec 13, 2006
0.7900
0.7999
0.7800
0.7800
39,100
-0.02(-2.50%)
Dec 12, 2006
0.7900
0.8150
0.7800
0.8000
68,919
+0.01(+1.27%)
Dec 11, 2006
0.7900
0.8078
0.7800
0.7900
63,269
+0.01(+1.15%)
Dec 08, 2006
0.7800
0.8200
0.7800
0.7810
16,385
-0.03(-3.58%)
Dec 07, 2006
0.8111
0.8200
0.7800
0.8100
25,704
-0.02(-2.40%)
Dec 06, 2006
0.8700
0.8700
0.8000
0.8299
82,992
-0.04(-4.61%)
Dec 05, 2006
0.8700
0.9000
0.8500
0.8700
58,204
+0.01(+1.16%)
Dec 04, 2006
0.8900
0.8999
0.8600
0.8600
83,527
-0.01(-1.15%)
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.