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
)
28.97
-2.54 (-8.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2012
1.510
1.520
1.390
1.440
700,157
-0.06(-4.00%)
Nov 29, 2012
1.530
1.600
1.470
1.500
630,178
+0.02(+1.35%)
Nov 28, 2012
1.390
1.600
1.380
1.480
713,925
+0.09(+6.47%)
Nov 27, 2012
1.410
1.480
1.380
1.390
493,210
-0.01(-0.71%)
Nov 26, 2012
1.400
1.480
1.380
1.400
507,257
+0.00(+0.00%)
Nov 23, 2012
1.350
1.415
1.350
1.400
465,724
+0.04(+2.94%)
Nov 21, 2012
1.400
1.420
1.325
1.360
958,457
-0.03(-2.16%)
Nov 20, 2012
1.300
1.410
1.270
1.390
2,382,033
+0.09(+6.92%)
Nov 19, 2012
1.350
1.520
1.280
1.300
640,320
-0.01(-0.76%)
Nov 16, 2012
1.280
1.340
1.280
1.310
410,571
+0.02(+1.55%)
Nov 15, 2012
1.320
1.360
1.280
1.290
577,670
-0.04(-3.01%)
Nov 14, 2012
1.360
1.370
1.330
1.330
196,460
-0.03(-2.21%)
Nov 13, 2012
1.350
1.410
1.330
1.360
397,167
+0.01(+0.74%)
Nov 12, 2012
1.320
1.430
1.300
1.350
802,772
+0.04(+3.05%)
Nov 09, 2012
1.330
1.420
1.300
1.310
470,537
-0.01(-0.76%)
Nov 08, 2012
1.540
1.590
1.280
1.320
1,153,529
-0.28(-17.50%)
Nov 07, 2012
1.890
1.890
1.570
1.600
971,917
-0.30(-15.79%)
Nov 06, 2012
2.000
2.010
1.860
1.900
327,029
-0.06(-3.06%)
Nov 05, 2012
1.830
2.040
1.830
1.960
431,381
+0.01(+0.46%)
Nov 02, 2012
2.230
2.250
1.950
1.951
608,803
-0.29(-12.90%)
Nov 01, 2012
2.480
2.480
2.230
2.240
514,556
-0.26(-10.40%)
Oct 31, 2012
2.500
2.540
2.450
2.500
114,331
+0.01(+0.40%)
Oct 26, 2012
2.590
2.490
2.490
2.490
81,800
-0.09(-3.49%)
Oct 25, 2012
2.560
2.580
2.535
2.580
67,080
+0.05(+1.96%)
Oct 24, 2012
2.560
2.570
2.520
2.530
55,937
-0.03(-1.16%)
Oct 23, 2012
2.550
2.590
2.430
2.560
132,512
-0.05(-1.92%)
Oct 19, 2012
2.650
2.690
2.600
2.610
156,158
-0.07(-2.58%)
Oct 18, 2012
2.760
2.760
2.660
2.679
198,559
-0.07(-2.58%)
Oct 17, 2012
2.700
2.760
2.670
2.750
55,573
+0.05(+1.85%)
Oct 16, 2012
2.760
2.760
2.670
2.700
80,880
-0.04(-1.46%)
Oct 15, 2012
2.680
2.750
2.650
2.740
94,055
+0.06(+2.24%)
Oct 12, 2012
2.660
2.700
2.660
2.680
104,844
+0.00(+0.00%)
Oct 11, 2012
2.710
2.750
2.670
2.680
73,940
-0.02(-0.74%)
Oct 10, 2012
2.700
2.720
2.660
2.700
96,255
+0.00(+0.00%)
Oct 09, 2012
2.720
2.720
2.670
2.700
43,581
-0.01(-0.37%)
Oct 08, 2012
2.670
2.750
2.670
2.710
28,721
+0.03(+1.12%)
Oct 05, 2012
2.720
2.770
2.650
2.680
87,947
-0.04(-1.47%)
Oct 04, 2012
2.690
2.730
2.635
2.720
89,669
+0.05(+1.87%)
Oct 03, 2012
2.710
2.750
2.670
2.670
76,642
-0.05(-1.84%)
Oct 02, 2012
2.770
2.780
2.700
2.720
119,878
-0.03(-1.09%)
Oct 01, 2012
2.820
2.840
2.730
2.750
145,351
-0.04(-1.43%)
Sep 28, 2012
2.700
2.830
2.670
2.790
188,154
+0.08(+2.95%)
Sep 27, 2012
2.770
2.780
2.690
2.710
146,697
-0.04(-1.45%)
Sep 26, 2012
2.730
2.810
2.690
2.750
116,006
+0.04(+1.48%)
Sep 25, 2012
2.820
2.890
2.700
2.710
222,572
-0.08(-2.87%)
Sep 24, 2012
2.830
2.890
2.750
2.790
221,235
-0.06(-2.11%)
Sep 21, 2012
2.630
2.850
2.480
2.850
655,756
+0.27(+10.47%)
Sep 20, 2012
2.650
2.650
2.550
2.580
384,115
-0.09(-3.37%)
Sep 19, 2012
2.660
2.710
2.550
2.670
336,609
+0.01(+0.38%)
Sep 18, 2012
2.630
2.690
2.540
2.660
403,470
+0.04(+1.53%)
Sep 17, 2012
2.650
2.670
2.530
2.620
4,406,154
-0.05(-1.87%)
Sep 14, 2012
2.860
2.920
2.660
2.670
399,699
-0.16(-5.65%)
Sep 13, 2012
2.680
2.900
2.630
2.830
282,220
+0.02(+0.71%)
Sep 12, 2012
2.870
2.910
2.780
2.810
133,428
-0.05(-1.75%)
Sep 11, 2012
2.920
2.960
2.770
2.860
195,493
-0.10(-3.38%)
Sep 10, 2012
2.980
3.010
2.870
2.960
124,989
-0.02(-0.67%)
Sep 07, 2012
3.030
3.030
2.930
2.980
148,694
-0.01(-0.33%)
Sep 06, 2012
2.920
3.020
2.880
2.990
171,968
+0.10(+3.46%)
Sep 05, 2012
2.790
2.900
2.720
2.890
346,648
+0.08(+2.85%)
Sep 04, 2012
2.890
2.890
2.790
2.810
177,989
-0.08(-2.77%)
Aug 31, 2012
2.830
2.900
2.790
2.890
165,043
+0.10(+3.58%)
Aug 30, 2012
2.880
2.920
2.790
2.790
147,336
-0.10(-3.46%)
Aug 29, 2012
2.950
2.980
2.850
2.890
138,633
-0.07(-2.36%)
Aug 27, 2012
2.980
2.990
2.890
2.960
51,062
-0.01(-0.34%)
Aug 24, 2012
2.970
3.090
2.950
2.970
118,828
-0.01(-0.34%)
Aug 23, 2012
2.930
3.000
2.880
2.980
136,866
+0.06(+2.05%)
Aug 22, 2012
2.980
3.000
2.900
2.920
176,383
-0.07(-2.34%)
Aug 21, 2012
3.120
3.140
2.990
2.990
100,514
-0.13(-4.17%)
Aug 20, 2012
3.050
3.150
3.040
3.120
101,411
+0.07(+2.30%)
Aug 17, 2012
3.160
3.160
3.040
3.050
245,530
-0.11(-3.48%)
Aug 16, 2012
3.220
3.240
3.140
3.160
146,459
-0.06(-1.86%)
Aug 15, 2012
3.130
3.230
3.130
3.220
129,986
+0.09(+2.88%)
Aug 14, 2012
3.160
3.180
3.100
3.130
170,076
+0.00(+0.00%)
Aug 13, 2012
3.080
3.140
3.010
3.130
175,859
+0.06(+1.95%)
Aug 10, 2012
3.130
3.180
3.030
3.070
273,040
-0.11(-3.46%)
Aug 09, 2012
3.220
3.230
3.070
3.180
277,856
-0.04(-1.24%)
Aug 08, 2012
3.290
3.370
3.200
3.220
233,589
-0.10(-3.01%)
Aug 07, 2012
3.060
3.380
3.000
3.320
402,890
-0.06(-1.78%)
Aug 06, 2012
3.500
3.530
3.360
3.380
192,286
-0.16(-4.52%)
Aug 03, 2012
3.580
3.750
3.520
3.540
195,340
+0.02(+0.57%)
Aug 02, 2012
3.560
3.600
3.500
3.520
139,680
-0.04(-1.12%)
Aug 01, 2012
3.650
3.660
3.530
3.560
316,199
-0.06(-1.66%)
Jul 31, 2012
3.880
3.880
3.610
3.620
744,043
-0.26(-6.70%)
Jul 30, 2012
4.050
4.060
3.880
3.880
106,708
-0.16(-3.96%)
Jul 27, 2012
3.980
4.070
3.960
4.040
103,836
+0.09(+2.28%)
Jul 26, 2012
3.930
3.980
3.900
3.950
275,412
+0.06(+1.54%)
Jul 25, 2012
3.890
3.920
3.830
3.890
267,062
+0.03(+0.78%)
Jul 24, 2012
3.950
3.960
3.850
3.860
66,872
-0.07(-1.78%)
Jul 23, 2012
3.980
4.010
3.930
3.930
101,619
-0.12(-2.96%)
Jul 20, 2012
4.070
4.140
3.990
4.050
189,675
-0.08(-1.94%)
Jul 19, 2012
4.035
4.150
3.840
4.130
194,866
+0.10(+2.48%)
Jul 18, 2012
4.080
4.130
4.010
4.030
473,454
-0.05(-1.23%)
Jul 17, 2012
4.160
4.180
4.050
4.080
180,250
-0.10(-2.39%)
Jul 16, 2012
4.210
4.210
4.145
4.180
110,897
-0.06(-1.42%)
Jul 13, 2012
4.390
4.390
4.060
4.240
442,894
-0.20(-4.50%)
Jul 12, 2012
4.450
4.450
4.370
4.440
144,587
-0.05(-1.11%)
Jul 11, 2012
4.430
4.510
4.420
4.490
255,009
+0.08(+1.81%)
Jul 10, 2012
4.450
4.500
4.390
4.410
252,031
-0.03(-0.68%)
Jul 09, 2012
4.410
4.510
4.330
4.440
290,977
+0.04(+0.91%)
Jul 06, 2012
4.280
4.440
4.180
4.400
296,918
+0.09(+2.09%)
Jul 05, 2012
4.300
4.350
4.240
4.310
500,515
+0.01(+0.23%)
Jul 03, 2012
4.260
4.300
4.240
4.300
229,704
+0.02(+0.47%)
Jul 02, 2012
4.240
4.300
4.150
4.280
1,403,676
-0.21(-4.68%)
Jun 29, 2012
4.450
4.550
4.420
4.490
238,164
+0.20(+4.66%)
Jun 28, 2012
4.420
4.450
4.265
4.290
111,231
-0.16(-3.60%)
Jun 27, 2012
4.510
4.530
4.400
4.450
160,299
-0.03(-0.67%)
Jun 26, 2012
4.410
4.540
4.375
4.480
340,322
+0.08(+1.82%)
Jun 25, 2012
4.330
4.500
4.325
4.400
194,256
-0.02(-0.45%)
Jun 22, 2012
4.140
4.440
4.120
4.420
657,808
+0.33(+7.94%)
Jun 21, 2012
4.270
4.270
4.080
4.095
218,543
-0.17(-3.87%)
Jun 20, 2012
4.210
4.300
4.190
4.260
88,210
+0.01(+0.24%)
Jun 19, 2012
4.170
4.310
4.160
4.250
290,710
+0.09(+2.16%)
Jun 18, 2012
4.170
4.180
4.130
4.160
99,645
-0.06(-1.42%)
Jun 15, 2012
4.170
4.220
4.080
4.220
291,721
+0.04(+0.96%)
Jun 14, 2012
4.050
4.190
3.960
4.180
140,212
+0.13(+3.21%)
Jun 13, 2012
4.240
4.250
4.020
4.050
229,861
-0.15(-3.57%)
Jun 12, 2012
4.070
4.210
4.060
4.200
287,120
+0.15(+3.70%)
Jun 11, 2012
4.340
4.340
4.040
4.050
366,972
-0.21(-4.93%)
Jun 08, 2012
4.170
4.390
4.129
4.260
559,966
+0.20(+4.93%)
Jun 07, 2012
4.060
4.090
4.005
4.060
125,401
+0.04(+1.00%)
Jun 06, 2012
4.120
4.180
3.970
4.020
430,326
-0.08(-1.95%)
Jun 05, 2012
4.190
4.230
4.090
4.100
511,699
-0.11(-2.61%)
Jun 04, 2012
4.100
4.225
4.070
4.210
308,167
+0.13(+3.19%)
Jun 01, 2012
4.000
4.100
4.000
4.080
194,617
-0.01(-0.24%)
May 31, 2012
4.020
4.110
3.960
4.090
1,846,530
+0.07(+1.74%)
May 30, 2012
3.960
4.060
3.950
4.020
540,423
+0.02(+0.50%)
May 29, 2012
4.100
4.160
3.960
4.000
563,476
-0.04(-0.99%)
May 25, 2012
4.040
4.160
3.980
4.040
307,781
-0.01(-0.25%)
May 24, 2012
4.120
4.140
3.990
4.050
242,382
-0.05(-1.22%)
May 23, 2012
4.140
4.159
3.980
4.100
504,225
-0.08(-1.91%)
May 22, 2012
4.040
4.210
3.910
4.180
1,240,145
+0.13(+3.21%)
May 21, 2012
3.890
4.050
3.870
4.050
201,186
+0.17(+4.38%)
May 18, 2012
3.940
3.990
3.850
3.880
502,808
-0.05(-1.27%)
May 17, 2012
3.960
4.000
3.900
3.930
225,359
-0.02(-0.51%)
May 16, 2012
4.020
4.110
3.950
3.950
224,019
-0.04(-1.00%)
May 15, 2012
3.950
4.020
3.890
3.990
145,096
+0.04(+1.01%)
May 14, 2012
4.110
4.120
3.870
3.950
288,741
-0.20(-4.82%)
May 11, 2012
3.950
4.160
3.920
4.150
431,327
+0.18(+4.53%)
May 10, 2012
3.830
4.000
3.740
3.970
215,135
+0.17(+4.47%)
May 09, 2012
3.640
3.820
3.630
3.800
138,780
+0.13(+3.54%)
May 08, 2012
3.570
3.720
3.560
3.670
170,498
+0.07(+1.94%)
May 07, 2012
3.590
3.650
3.490
3.600
222,316
+0.00(+0.00%)
May 04, 2012
3.650
3.700
3.540
3.600
194,227
-0.08(-2.17%)
May 03, 2012
3.580
3.730
3.580
3.680
247,184
+0.08(+2.22%)
May 02, 2012
3.640
3.740
3.570
3.600
215,191
-0.05(-1.37%)
May 01, 2012
3.730
3.750
3.650
3.650
148,322
-0.09(-2.41%)
Apr 30, 2012
3.740
3.800
3.710
3.740
122,055
+0.00(+0.00%)
Apr 27, 2012
3.590
3.830
3.590
3.740
140,078
+0.14(+3.89%)
Apr 26, 2012
3.690
3.690
3.569
3.600
130,735
-0.10(-2.70%)
Apr 25, 2012
3.770
3.800
3.680
3.700
95,213
-0.02(-0.54%)
Apr 24, 2012
3.670
3.720
3.620
3.720
69,576
+0.06(+1.64%)
Apr 23, 2012
3.700
3.740
3.540
3.660
198,485
-0.11(-2.92%)
Apr 20, 2012
3.730
3.850
3.660
3.770
160,618
+0.09(+2.45%)
Apr 19, 2012
3.660
3.710
3.620
3.680
194,883
+0.03(+0.82%)
Apr 18, 2012
3.740
3.780
3.640
3.650
142,876
-0.12(-3.18%)
Apr 17, 2012
3.660
3.870
3.630
3.770
193,436
+0.14(+3.86%)
Apr 16, 2012
3.730
3.770
3.630
3.630
65,007
-0.06(-1.63%)
Apr 13, 2012
3.700
3.789
3.630
3.690
178,005
-0.04(-1.07%)
Apr 12, 2012
3.730
3.790
3.710
3.730
128,914
+0.00(+0.00%)
Apr 11, 2012
3.750
3.820
3.710
3.730
187,297
+0.01(+0.27%)
Apr 10, 2012
3.970
3.980
3.660
3.720
264,991
-0.24(-6.06%)
Apr 09, 2012
3.940
4.100
3.910
3.960
384,095
+0.00(+0.00%)
Apr 05, 2012
3.930
3.980
3.920
3.960
87,857
+0.02(+0.51%)
Apr 04, 2012
3.960
3.970
3.900
3.940
257,555
-0.04(-1.01%)
Apr 03, 2012
4.040
4.100
3.980
3.980
187,594
-0.07(-1.73%)
Apr 02, 2012
3.930
4.050
3.880
4.050
334,625
+0.12(+3.05%)
Mar 30, 2012
3.960
4.000
3.910
3.930
275,761
-0.01(-0.25%)
Mar 29, 2012
3.970
4.000
3.860
3.940
124,785
-0.05(-1.25%)
Mar 28, 2012
4.020
4.020
3.920
3.990
268,387
+0.01(+0.25%)
Mar 27, 2012
3.960
4.010
3.850
3.980
376,856
+0.02(+0.51%)
Mar 26, 2012
3.770
4.000
3.730
3.960
413,545
-0.09(-2.22%)
Mar 23, 2012
4.030
4.050
3.920
4.050
286,385
+0.01(+0.25%)
Mar 22, 2012
3.880
4.060
3.832
4.040
297,963
+0.13(+3.32%)
Mar 21, 2012
3.950
4.030
3.900
3.910
170,225
-0.03(-0.76%)
Mar 20, 2012
3.970
4.010
3.940
3.940
234,511
-0.05(-1.25%)
Mar 19, 2012
4.030
4.050
3.960
3.990
473,412
-0.04(-0.99%)
Mar 16, 2012
4.100
4.110
3.980
4.030
671,579
-0.08(-1.95%)
Mar 15, 2012
4.110
4.120
4.050
4.110
200,364
+0.00(+0.00%)
Mar 14, 2012
4.080
4.130
4.050
4.110
225,064
+0.01(+0.24%)
Mar 13, 2012
4.020
4.170
3.995
4.100
656,619
+0.10(+2.50%)
Mar 12, 2012
4.000
4.010
3.946
4.000
416,377
+0.00(+0.00%)
Mar 09, 2012
4.030
4.050
3.970
4.000
470,798
+0.00(+0.00%)
Mar 08, 2012
4.000
4.000
3.950
4.000
259,826
+0.05(+1.27%)
Mar 07, 2012
3.990
4.040
3.950
3.950
513,418
+0.00(+0.00%)
Mar 06, 2012
3.980
4.010
3.870
3.950
761,012
-0.07(-1.74%)
Mar 05, 2012
3.980
4.070
3.930
4.020
645,112
-0.01(-0.25%)
Mar 02, 2012
4.030
4.100
3.950
4.030
625,982
+0.00(+0.00%)
Mar 01, 2012
3.960
4.070
3.800
4.030
1,396,936
+0.10(+2.54%)
Feb 29, 2012
4.000
4.050
3.880
3.930
636,917
-0.07(-1.75%)
Feb 28, 2012
4.190
4.190
3.900
4.000
865,430
-0.15(-3.61%)
Feb 27, 2012
4.300
4.350
4.130
4.150
822,862
-0.20(-4.55%)
Feb 24, 2012
4.160
4.410
4.020
4.348
903,202
+0.18(+4.27%)
Feb 23, 2012
4.060
4.230
4.000
4.170
815,642
+0.09(+2.21%)
Feb 22, 2012
4.410
4.510
4.000
4.080
2,387,177
-0.37(-8.31%)
Feb 21, 2012
4.500
4.900
4.310
4.450
11,892,398
+1.42(+46.86%)
Feb 17, 2012
2.900
3.100
2.830
3.030
1,459,800
+0.15(+5.21%)
Feb 16, 2012
2.700
3.260
2.700
2.880
1,451,085
+0.21(+7.87%)
Feb 15, 2012
2.750
2.810
2.660
2.670
310,763
-0.09(-3.26%)
Feb 14, 2012
2.820
2.840
2.740
2.760
431,673
-0.07(-2.47%)
Feb 13, 2012
2.800
2.840
2.700
2.830
682,375
+0.07(+2.54%)
Feb 10, 2012
3.050
3.050
2.500
2.760
1,538,802
-0.32(-10.39%)
Feb 09, 2012
3.260
3.310
3.060
3.080
550,324
-0.19(-5.81%)
Feb 08, 2012
3.460
3.470
3.250
3.270
626,951
-0.18(-5.22%)
Feb 07, 2012
3.360
3.470
3.280
3.450
514,959
+0.12(+3.60%)
Feb 06, 2012
3.280
3.390
3.260
3.330
379,712
+0.04(+1.22%)
Feb 03, 2012
3.410
3.450
3.250
3.290
394,721
-0.03(-0.90%)
Feb 02, 2012
3.280
3.420
3.230
3.320
283,771
+0.07(+2.15%)
Feb 01, 2012
3.460
3.670
3.160
3.250
1,020,878
-0.18(-5.25%)
Jan 31, 2012
3.410
3.470
3.280
3.430
584,892
+0.03(+0.88%)
Jan 30, 2012
3.410
3.430
3.210
3.400
310,176
-0.03(-0.87%)
Jan 27, 2012
3.510
3.550
3.290
3.430
574,109
-0.10(-2.83%)
Jan 26, 2012
3.490
3.550
3.470
3.530
294,854
+0.04(+1.15%)
Jan 25, 2012
3.480
3.550
3.410
3.490
610,747
+0.01(+0.29%)
Jan 24, 2012
3.380
3.500
3.250
3.480
272,514
+0.08(+2.35%)
Jan 23, 2012
3.320
3.400
3.250
3.400
126,589
+0.08(+2.41%)
Jan 20, 2012
3.330
3.360
3.290
3.320
138,204
-0.02(-0.60%)
Jan 19, 2012
3.390
3.420
3.290
3.340
150,838
-0.06(-1.76%)
Jan 18, 2012
3.240
3.405
3.135
3.400
313,798
+0.28(+8.97%)
Jan 17, 2012
3.150
3.171
3.050
3.120
351,654
-0.02(-0.64%)
Jan 13, 2012
3.000
3.170
3.000
3.140
233,233
+0.10(+3.29%)
Jan 12, 2012
3.000
3.040
2.920
3.040
216,961
+0.04(+1.33%)
Jan 11, 2012
2.930
3.010
2.720
3.000
673,667
+0.02(+0.67%)
Jan 10, 2012
3.240
3.240
2.820
2.980
588,207
-0.22(-6.88%)
Jan 09, 2012
3.440
3.520
3.170
3.200
267,014
-0.24(-6.98%)
Jan 06, 2012
3.450
3.480
3.430
3.440
171,593
+0.00(+0.00%)
Jan 05, 2012
3.380
3.470
3.370
3.440
429,377
+0.00(+0.00%)
Jan 04, 2012
3.490
3.520
3.430
3.440
46,571
+0.02(+0.58%)
Dec 30, 2011
3.440
3.470
3.380
3.420
111,678
-0.02(-0.58%)
Dec 29, 2011
3.390
3.480
3.370
3.440
64,927
+0.06(+1.78%)
Dec 28, 2011
3.390
3.460
3.350
3.380
74,787
-0.01(-0.29%)
Dec 27, 2011
3.470
3.500
3.304
3.390
408,905
-0.10(-2.87%)
Dec 23, 2011
3.500
3.500
3.400
3.490
120,870
-0.05(-1.41%)
Dec 21, 2011
3.570
3.570
3.470
3.540
75,692
+0.00(+0.00%)
Dec 20, 2011
3.450
3.560
3.400
3.540
219,939
+0.17(+5.04%)
Dec 19, 2011
3.470
3.500
3.370
3.370
125,526
-0.03(-0.88%)
Dec 16, 2011
3.480
3.480
3.340
3.400
461,128
-0.05(-1.45%)
Dec 15, 2011
3.550
3.579
3.370
3.450
130,757
-0.04(-1.15%)
Dec 14, 2011
3.340
3.490
3.320
3.490
188,867
+0.10(+2.95%)
Dec 13, 2011
3.360
3.490
3.340
3.390
194,307
+0.06(+1.80%)
Dec 12, 2011
3.240
3.360
3.210
3.330
114,227
+0.05(+1.52%)
Dec 09, 2011
3.120
3.320
3.110
3.280
94,983
+0.18(+5.81%)
Dec 08, 2011
3.220
3.240
3.100
3.100
100,917
-0.15(-4.62%)
Dec 07, 2011
3.300
3.320
3.190
3.250
116,079
-0.08(-2.40%)
Dec 06, 2011
3.230
3.330
3.220
3.330
97,298
+0.10(+3.10%)
Dec 05, 2011
3.250
3.250
3.160
3.230
102,200
+0.03(+0.94%)
Dec 02, 2011
3.160
3.219
3.160
3.200
108,755
+0.09(+2.89%)
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.