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, 2011
3.210
3.210
3.100
3.160
332,895
+0.09(+2.93%)
Nov 29, 2011
3.110
3.111
3.020
3.070
57,450
-0.06(-1.92%)
Nov 28, 2011
3.030
3.160
2.970
3.130
248,085
+0.19(+6.46%)
Nov 25, 2011
3.070
3.090
2.930
2.940
76,508
-0.13(-4.23%)
Nov 23, 2011
3.250
3.340
3.070
3.070
160,702
-0.20(-6.12%)
Nov 22, 2011
3.210
3.320
3.170
3.270
228,041
+0.06(+1.87%)
Nov 21, 2011
3.310
3.320
3.160
3.210
140,936
-0.18(-5.31%)
Nov 18, 2011
3.460
3.460
3.340
3.390
107,953
-0.06(-1.74%)
Nov 17, 2011
3.370
3.480
3.350
3.450
124,305
+0.10(+2.99%)
Nov 16, 2011
3.400
3.529
3.350
3.350
108,183
-0.10(-2.90%)
Nov 15, 2011
3.310
3.480
3.220
3.450
102,357
+0.11(+3.29%)
Nov 14, 2011
3.400
3.460
3.290
3.340
94,301
-0.09(-2.62%)
Nov 11, 2011
3.350
3.460
3.300
3.430
98,280
+0.11(+3.31%)
Nov 10, 2011
3.280
3.380
3.200
3.320
99,418
+0.09(+2.79%)
Nov 09, 2011
3.160
3.490
3.110
3.230
191,038
-0.02(-0.62%)
Nov 08, 2011
3.150
3.290
3.150
3.250
146,742
+0.14(+4.50%)
Nov 07, 2011
3.160
3.160
3.030
3.110
91,911
-0.05(-1.58%)
Nov 04, 2011
3.230
3.260
3.150
3.160
112,925
-0.12(-3.66%)
Nov 03, 2011
3.240
3.290
3.150
3.280
166,468
+0.10(+3.14%)
Nov 02, 2011
3.200
3.240
3.130
3.180
89,882
+0.03(+0.95%)
Nov 01, 2011
3.060
3.219
3.010
3.150
234,474
-0.02(-0.63%)
Oct 31, 2011
3.170
3.260
3.110
3.170
203,999
-0.07(-2.16%)
Oct 28, 2011
3.450
3.450
3.230
3.240
206,635
-0.25(-7.16%)
Oct 27, 2011
3.190
3.560
3.160
3.490
407,694
+0.35(+11.15%)
Oct 26, 2011
3.130
3.150
3.020
3.140
172,665
+0.05(+1.62%)
Oct 25, 2011
3.140
3.140
3.050
3.090
256,098
-0.08(-2.52%)
Oct 24, 2011
3.120
3.170
3.090
3.170
114,347
+0.06(+1.93%)
Oct 21, 2011
3.100
3.140
3.020
3.110
86,264
+0.09(+2.98%)
Oct 20, 2011
3.070
3.099
2.920
3.020
88,825
-0.05(-1.63%)
Oct 19, 2011
3.210
3.210
3.060
3.070
78,754
-0.14(-4.36%)
Oct 18, 2011
3.140
3.250
3.050
3.210
130,186
+0.06(+1.90%)
Oct 17, 2011
3.160
3.220
3.110
3.150
136,012
-0.05(-1.56%)
Oct 14, 2011
3.230
3.230
3.140
3.200
87,300
+0.00(+0.00%)
Oct 13, 2011
3.180
3.210
3.170
3.200
282,567
+0.00(+0.00%)
Oct 12, 2011
3.200
3.250
3.110
3.200
247,080
+0.01(+0.31%)
Oct 11, 2011
3.050
3.200
3.050
3.190
111,054
+0.09(+2.90%)
Oct 10, 2011
3.000
3.110
2.940
3.100
147,894
+0.17(+5.80%)
Oct 07, 2011
3.100
3.100
2.910
2.930
184,620
-0.17(-5.48%)
Oct 06, 2011
3.030
3.100
2.930
3.100
157,455
+0.07(+2.31%)
Oct 05, 2011
2.990
3.100
2.950
3.030
134,353
+0.04(+1.34%)
Oct 04, 2011
2.780
3.060
2.700
2.990
198,595
+0.18(+6.41%)
Oct 03, 2011
3.030
3.070
2.810
2.810
206,436
-0.29(-9.35%)
Sep 30, 2011
3.140
3.200
3.040
3.100
177,651
-0.10(-3.13%)
Sep 29, 2011
3.130
3.200
3.000
3.200
320,468
+0.18(+5.96%)
Sep 28, 2011
2.990
3.110
2.940
3.020
301,375
+0.04(+1.34%)
Sep 27, 2011
3.000
3.020
2.870
2.980
259,793
+0.08(+2.76%)
Sep 26, 2011
2.820
2.930
2.760
2.900
89,586
+0.11(+3.94%)
Sep 23, 2011
2.590
2.890
2.590
2.790
85,520
+0.22(+8.56%)
Sep 22, 2011
2.620
2.740
2.510
2.570
269,337
-0.16(-5.86%)
Sep 21, 2011
2.930
3.050
2.710
2.730
115,980
-0.19(-6.51%)
Sep 20, 2011
3.080
3.130
2.920
2.920
152,704
-0.14(-4.58%)
Sep 19, 2011
3.120
3.150
3.050
3.060
84,122
-0.12(-3.77%)
Sep 16, 2011
3.050
3.210
3.010
3.180
288,792
+0.16(+5.30%)
Sep 15, 2011
3.070
3.070
2.959
3.020
101,173
-0.02(-0.66%)
Sep 14, 2011
3.050
3.070
2.880
3.040
153,985
+0.02(+0.66%)
Sep 13, 2011
2.940
3.060
2.808
3.020
109,036
+0.10(+3.42%)
Sep 12, 2011
2.840
2.930
2.790
2.920
156,729
+0.02(+0.69%)
Sep 09, 2011
2.850
2.980
2.840
2.900
194,225
+0.04(+1.40%)
Sep 08, 2011
2.990
3.050
2.860
2.860
145,795
-0.16(-5.30%)
Sep 07, 2011
2.840
3.050
2.840
3.020
227,339
+0.25(+9.03%)
Sep 06, 2011
2.530
2.800
2.530
2.770
182,853
+0.17(+6.54%)
Sep 02, 2011
2.630
2.790
2.600
2.600
195,810
-0.10(-3.70%)
Sep 01, 2011
2.830
2.840
2.670
2.700
151,409
-0.13(-4.59%)
Aug 31, 2011
2.860
2.960
2.774
2.830
162,466
-0.02(-0.70%)
Aug 30, 2011
2.870
2.960
2.810
2.850
105,554
-0.04(-1.38%)
Aug 29, 2011
2.810
2.905
2.780
2.890
108,184
+0.13(+4.71%)
Aug 26, 2011
2.700
2.820
2.700
2.760
96,395
+0.05(+1.85%)
Aug 25, 2011
3.000
3.000
2.710
2.710
138,099
-0.26(-8.75%)
Aug 24, 2011
2.860
2.970
2.800
2.970
100,731
+0.10(+3.48%)
Aug 23, 2011
2.810
2.910
2.730
2.870
198,585
+0.09(+3.24%)
Aug 22, 2011
2.900
2.900
2.770
2.780
191,151
-0.06(-2.11%)
Aug 19, 2011
2.700
2.840
2.650
2.840
153,318
+0.09(+3.27%)
Aug 18, 2011
2.760
2.830
2.670
2.750
252,542
-0.11(-3.85%)
Aug 17, 2011
2.800
2.910
2.800
2.860
137,383
+0.11(+4.00%)
Aug 16, 2011
2.900
2.900
2.750
2.750
209,546
-0.21(-7.09%)
Aug 15, 2011
2.780
2.970
2.760
2.960
139,217
+0.21(+7.64%)
Aug 12, 2011
2.950
2.950
2.750
2.750
136,829
-0.17(-5.82%)
Aug 11, 2011
2.670
3.000
2.650
2.920
269,325
+0.25(+9.36%)
Aug 10, 2011
2.820
2.890
2.660
2.670
237,673
-0.22(-7.61%)
Aug 09, 2011
2.850
2.890
2.580
2.890
310,805
+0.11(+3.96%)
Aug 08, 2011
2.830
3.010
2.680
2.780
345,755
-0.23(-7.64%)
Aug 05, 2011
3.030
3.350
2.540
3.010
291,011
+0.04(+1.35%)
Aug 04, 2011
3.220
3.220
2.950
2.970
504,418
-0.29(-8.90%)
Aug 03, 2011
3.330
3.380
3.140
3.260
185,486
-0.06(-1.81%)
Aug 02, 2011
3.450
3.520
3.310
3.320
160,535
-0.16(-4.60%)
Aug 01, 2011
3.610
3.630
3.350
3.480
270,122
-0.10(-2.79%)
Jul 29, 2011
3.550
3.630
3.530
3.580
177,923
-0.02(-0.56%)
Jul 28, 2011
3.570
3.702
3.510
3.600
299,955
+0.02(+0.56%)
Jul 27, 2011
3.770
3.840
3.570
3.580
274,951
-0.22(-5.79%)
Jul 26, 2011
3.780
3.850
3.710
3.800
97,594
-0.01(-0.26%)
Jul 25, 2011
3.840
3.840
3.680
3.810
215,055
-0.08(-2.06%)
Jul 22, 2011
3.910
3.940
3.860
3.890
72,986
+0.01(+0.26%)
Jul 21, 2011
3.840
3.881
3.790
3.880
117,818
+0.07(+1.84%)
Jul 20, 2011
3.820
3.850
3.760
3.810
96,713
-0.01(-0.26%)
Jul 19, 2011
3.710
3.850
3.700
3.820
170,025
+0.15(+4.09%)
Jul 18, 2011
3.810
3.830
3.650
3.670
362,044
-0.14(-3.67%)
Jul 15, 2011
3.820
3.880
3.760
3.810
224,832
-0.01(-0.26%)
Jul 14, 2011
3.890
3.910
3.810
3.820
96,387
-0.07(-1.80%)
Jul 13, 2011
3.860
3.950
3.856
3.890
135,177
+0.03(+0.78%)
Jul 12, 2011
3.870
3.970
3.860
3.860
117,744
-0.01(-0.26%)
Jul 11, 2011
3.860
3.900
3.850
3.870
155,923
-0.02(-0.51%)
Jul 08, 2011
3.930
3.990
3.845
3.890
225,985
-0.09(-2.26%)
Jul 07, 2011
4.000
4.015
3.930
3.980
344,524
-0.01(-0.25%)
Jul 06, 2011
3.970
3.995
3.920
3.990
137,642
+0.00(+0.00%)
Jul 05, 2011
3.920
4.000
3.820
3.990
213,248
+0.08(+2.05%)
Jul 01, 2011
4.000
4.000
3.870
3.910
322,627
-0.08(-2.01%)
Jun 30, 2011
4.250
4.250
3.670
3.990
1,650,771
-0.26(-6.12%)
Jun 29, 2011
4.490
4.490
4.210
4.250
681,016
-0.20(-4.49%)
Jun 28, 2011
4.550
4.610
4.430
4.450
359,914
-0.07(-1.55%)
Jun 27, 2011
4.540
4.620
4.430
4.520
227,066
-0.10(-2.16%)
Jun 24, 2011
4.500
4.630
4.420
4.620
1,932,244
+0.14(+3.12%)
Jun 23, 2011
4.380
4.500
4.310
4.480
228,701
+0.04(+0.90%)
Jun 22, 2011
4.430
4.540
4.320
4.440
129,665
-0.03(-0.67%)
Jun 21, 2011
4.450
4.480
4.380
4.470
243,454
+0.05(+1.13%)
Jun 20, 2011
4.430
4.455
4.410
4.420
134,545
-0.02(-0.45%)
Jun 17, 2011
4.520
4.520
4.310
4.440
176,060
-0.06(-1.33%)
Jun 16, 2011
4.410
4.500
4.370
4.500
239,812
+0.09(+2.04%)
Jun 15, 2011
4.420
4.450
4.290
4.410
146,829
-0.03(-0.68%)
Jun 14, 2011
4.380
4.500
4.350
4.440
126,778
+0.13(+3.02%)
Jun 13, 2011
4.330
4.410
4.210
4.310
196,184
+0.00(+0.00%)
Jun 10, 2011
4.360
4.380
4.260
4.310
117,400
-0.09(-2.05%)
Jun 09, 2011
4.330
4.490
4.310
4.400
110,312
+0.08(+1.85%)
Jun 08, 2011
4.360
4.390
4.250
4.320
196,464
-0.07(-1.71%)
Jun 07, 2011
4.450
4.610
4.200
4.395
317,702
-0.03(-0.57%)
Jun 06, 2011
4.710
4.750
4.390
4.420
589,403
-0.57(-11.42%)
Jun 03, 2011
4.830
5.070
4.800
4.990
537,120
+0.68(+15.78%)
May 24, 2011
4.350
4.370
4.300
4.310
94,980
-0.04(-0.92%)
May 23, 2011
4.300
4.390
4.280
4.350
151,916
-0.03(-0.68%)
May 20, 2011
4.380
4.490
4.380
4.380
101,534
-0.04(-0.79%)
May 19, 2011
4.410
4.450
4.340
4.415
198,388
+0.04(+0.80%)
May 18, 2011
4.310
4.400
4.250
4.380
125,129
+0.08(+1.86%)
May 17, 2011
4.190
4.320
4.170
4.300
127,201
+0.07(+1.65%)
May 16, 2011
4.270
4.370
4.120
4.230
171,914
-0.08(-1.86%)
May 13, 2011
4.400
4.410
4.300
4.310
198,901
-0.09(-2.05%)
May 12, 2011
4.260
4.420
4.250
4.400
211,782
+0.11(+2.56%)
May 11, 2011
4.270
4.350
4.260
4.290
123,682
-0.01(-0.23%)
May 10, 2011
4.230
4.310
4.190
4.300
214,946
+0.08(+2.02%)
May 09, 2011
4.140
4.220
4.140
4.215
147,167
+0.04(+0.84%)
May 06, 2011
4.130
4.180
4.060
4.180
109,964
+0.11(+2.70%)
May 05, 2011
4.030
4.110
3.960
4.070
173,669
-0.01(-0.25%)
May 04, 2011
4.320
4.320
3.960
4.080
384,360
-0.21(-4.90%)
May 03, 2011
4.330
4.350
4.260
4.290
250,805
-0.07(-1.61%)
May 02, 2011
4.365
4.440
4.290
4.360
256,905
-0.04(-0.91%)
Apr 29, 2011
4.400
4.480
4.340
4.400
532,297
-0.01(-0.23%)
Apr 28, 2011
4.340
4.430
4.300
4.410
194,923
+0.04(+0.92%)
Apr 27, 2011
4.360
4.390
4.300
4.370
388,957
+0.00(+0.00%)
Apr 26, 2011
4.380
4.450
4.330
4.370
147,194
-0.01(-0.23%)
Apr 25, 2011
4.410
4.410
4.350
4.380
146,603
-0.04(-0.90%)
Apr 21, 2011
4.550
4.550
4.350
4.420
115,815
+0.01(+0.23%)
Apr 20, 2011
4.310
4.450
4.290
4.410
153,179
+0.10(+2.32%)
Apr 19, 2011
4.490
4.500
4.270
4.310
348,970
-0.14(-3.15%)
Apr 18, 2011
4.320
4.490
4.150
4.450
354,365
+0.13(+3.01%)
Apr 15, 2011
4.270
4.340
4.230
4.320
133,136
+0.04(+0.93%)
Apr 14, 2011
4.200
4.300
4.180
4.280
92,269
+0.04(+0.94%)
Apr 13, 2011
4.270
4.270
4.220
4.240
91,897
+0.02(+0.47%)
Apr 12, 2011
4.220
4.250
4.180
4.220
152,340
-0.02(-0.47%)
Apr 11, 2011
4.260
4.285
4.210
4.240
161,863
-0.01(-0.24%)
Apr 08, 2011
4.250
4.280
4.210
4.250
137,635
+0.00(+0.00%)
Apr 07, 2011
4.270
4.300
4.238
4.250
52,868
-0.01(-0.23%)
Apr 06, 2011
4.260
4.350
4.250
4.260
257,831
+0.01(+0.24%)
Apr 05, 2011
4.200
4.250
4.160
4.250
174,395
+0.00(+0.00%)
Apr 04, 2011
4.250
4.300
4.190
4.250
109,542
+0.02(+0.47%)
Apr 01, 2011
4.300
4.300
4.200
4.230
299,918
-0.02(-0.47%)
Mar 31, 2011
4.180
4.250
4.170
4.250
161,402
+0.04(+0.95%)
Mar 30, 2011
4.300
4.308
4.180
4.210
154,867
-0.09(-2.09%)
Mar 29, 2011
4.220
4.330
4.160
4.300
196,205
+0.08(+1.90%)
Mar 28, 2011
4.250
4.250
4.160
4.220
135,364
+0.00(+0.00%)
Mar 25, 2011
4.240
4.270
4.200
4.220
143,990
-0.01(-0.24%)
Mar 24, 2011
4.180
4.250
4.130
4.230
177,080
+0.10(+2.42%)
Mar 23, 2011
4.030
4.150
3.930
4.130
216,957
+0.08(+1.98%)
Mar 22, 2011
4.090
4.110
3.930
4.050
124,512
-0.02(-0.49%)
Mar 21, 2011
3.990
4.070
3.980
4.070
151,070
+0.08(+2.01%)
Mar 18, 2011
3.810
3.990
3.800
3.990
261,497
+0.21(+5.56%)
Mar 17, 2011
3.760
3.900
3.600
3.780
289,088
+0.06(+1.61%)
Mar 16, 2011
3.690
3.780
3.670
3.720
191,884
+0.06(+1.64%)
Mar 15, 2011
3.520
3.680
3.430
3.660
134,089
-0.06(-1.61%)
Mar 14, 2011
3.700
3.800
3.680
3.720
143,710
-0.04(-1.06%)
Mar 11, 2011
3.660
3.770
3.650
3.760
231,118
+0.06(+1.62%)
Mar 10, 2011
3.830
3.870
3.700
3.700
208,645
-0.19(-4.88%)
Mar 09, 2011
3.960
3.960
3.870
3.890
87,131
-0.06(-1.52%)
Mar 08, 2011
3.910
4.000
3.859
3.950
71,028
+0.03(+0.77%)
Mar 07, 2011
3.990
3.990
3.840
3.920
124,429
-0.05(-1.26%)
Mar 04, 2011
4.030
4.070
3.880
3.970
518,740
-0.04(-1.00%)
Mar 03, 2011
3.880
4.020
3.840
4.010
389,374
+0.18(+4.70%)
Mar 02, 2011
3.710
3.840
3.540
3.830
419,207
+0.11(+2.96%)
Mar 01, 2011
3.750
3.790
3.700
3.720
377,975
-0.02(-0.53%)
Feb 28, 2011
3.800
3.830
3.680
3.740
115,573
-0.05(-1.32%)
Feb 25, 2011
3.780
3.910
3.750
3.790
206,435
+0.02(+0.53%)
Feb 24, 2011
3.740
3.770
3.570
3.770
539,736
+0.03(+0.80%)
Feb 23, 2011
3.930
4.000
3.660
3.740
563,127
-0.20(-5.08%)
Feb 22, 2011
4.010
4.040
3.930
3.940
322,601
-0.11(-2.72%)
Feb 18, 2011
4.150
4.150
4.020
4.050
213,214
-0.09(-2.17%)
Feb 17, 2011
4.080
4.160
4.040
4.140
118,398
+0.07(+1.72%)
Feb 16, 2011
4.080
4.080
4.010
4.070
117,412
+0.02(+0.49%)
Feb 15, 2011
4.080
4.170
4.040
4.050
114,949
-0.05(-1.22%)
Feb 14, 2011
4.110
4.130
4.020
4.100
151,879
-0.03(-0.73%)
Feb 11, 2011
4.020
4.140
3.970
4.130
181,592
+0.11(+2.74%)
Feb 10, 2011
3.980
4.050
3.910
4.020
113,191
+0.02(+0.50%)
Feb 09, 2011
3.990
4.000
3.930
4.000
145,771
-0.01(-0.25%)
Feb 08, 2011
4.050
4.050
3.980
4.010
221,175
-0.06(-1.47%)
Feb 07, 2011
4.150
4.161
3.980
4.070
501,910
-0.10(-2.40%)
Feb 04, 2011
4.060
4.200
4.000
4.170
244,999
+0.09(+2.21%)
Feb 03, 2011
4.000
4.090
4.000
4.080
196,177
+0.08(+2.00%)
Feb 02, 2011
4.050
4.080
4.000
4.000
517,094
-0.08(-1.96%)
Feb 01, 2011
4.070
4.160
4.019
4.080
333,780
+0.03(+0.74%)
Jan 31, 2011
4.130
4.150
4.025
4.050
519,691
-0.04(-0.98%)
Jan 28, 2011
4.190
4.250
3.970
4.090
666,983
-0.07(-1.68%)
Jan 27, 2011
4.290
4.380
4.150
4.160
410,805
-0.12(-2.80%)
Jan 26, 2011
4.190
4.320
4.180
4.280
356,338
+0.14(+3.38%)
Jan 25, 2011
4.140
4.180
4.041
4.140
317,154
-0.01(-0.24%)
Jan 24, 2011
4.090
4.240
4.060
4.150
515,272
+0.03(+0.73%)
Jan 21, 2011
4.090
4.500
4.090
4.120
2,249,604
+0.17(+4.30%)
Jan 20, 2011
4.100
4.100
3.930
3.950
159,733
-0.19(-4.59%)
Jan 19, 2011
4.440
4.440
4.130
4.140
189,069
-0.30(-6.76%)
Jan 18, 2011
4.330
4.440
4.240
4.440
251,607
+0.11(+2.54%)
Jan 14, 2011
4.360
4.370
4.250
4.330
200,699
-0.03(-0.69%)
Jan 13, 2011
4.400
4.510
4.220
4.360
361,734
-0.02(-0.46%)
Jan 12, 2011
4.300
4.420
4.150
4.380
380,876
+0.09(+2.10%)
Jan 11, 2011
3.920
4.320
3.900
4.290
1,281,272
+0.40(+10.28%)
Jan 10, 2011
3.850
3.890
3.690
3.890
150,532
+0.03(+0.78%)
Jan 07, 2011
3.890
3.900
3.810
3.860
232,429
-0.02(-0.52%)
Jan 06, 2011
3.960
3.960
3.870
3.880
202,819
-0.08(-2.02%)
Jan 05, 2011
3.830
3.970
3.830
3.960
233,619
+0.11(+2.86%)
Jan 04, 2011
3.990
3.990
3.830
3.850
289,053
-0.11(-2.78%)
Jan 03, 2011
3.880
3.970
3.760
3.960
392,315
+0.10(+2.59%)
Dec 31, 2010
3.870
3.920
3.850
3.860
220,861
-0.06(-1.53%)
Dec 30, 2010
4.000
4.000
3.800
3.920
300,253
-0.10(-2.49%)
Dec 29, 2010
3.920
4.020
3.920
4.020
269,481
+0.11(+2.81%)
Dec 28, 2010
3.860
3.960
3.850
3.910
284,650
+0.04(+1.03%)
Dec 27, 2010
3.770
4.080
3.760
3.870
911,484
+0.12(+3.20%)
Dec 23, 2010
3.920
3.960
3.670
3.750
703,383
-0.15(-3.85%)
Dec 22, 2010
4.650
4.680
3.730
3.900
4,694,360
-0.29(-6.92%)
Dec 21, 2010
4.400
4.500
4.130
4.190
610,521
-0.21(-4.77%)
Dec 20, 2010
4.450
4.695
4.340
4.400
422,918
-0.06(-1.35%)
Dec 17, 2010
4.300
4.480
4.210
4.460
498,446
+0.18(+4.21%)
Dec 16, 2010
4.190
4.300
4.190
4.280
136,664
+0.08(+1.90%)
Dec 15, 2010
4.120
4.230
4.000
4.200
887,893
+0.03(+0.72%)
Dec 14, 2010
4.070
4.249
3.990
4.170
1,437,282
+0.10(+2.46%)
Dec 13, 2010
4.240
4.360
4.040
4.070
495,909
-0.17(-4.01%)
Dec 10, 2010
4.170
4.300
4.130
4.240
332,042
+0.10(+2.42%)
Dec 09, 2010
4.360
4.450
4.110
4.140
801,537
-0.17(-3.94%)
Dec 08, 2010
4.080
4.400
4.010
4.310
278,720
+0.28(+6.95%)
Dec 07, 2010
4.100
4.100
3.990
4.030
204,692
-0.03(-0.74%)
Dec 06, 2010
4.100
4.140
4.000
4.060
258,916
-0.03(-0.73%)
Dec 03, 2010
4.180
4.200
4.000
4.090
266,634
-0.11(-2.62%)
Dec 02, 2010
4.290
4.290
4.130
4.200
264,378
+0.08(+1.94%)
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.