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
Cogent Comm Hlds
(NQ:
CCOI
)
55.11
-1.60 (-2.82%)
Streaming Delayed Price
Updated: 4:00 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 30, 2011
10.09
10.73
10.02
10.73
1,278,992
+0.76(+7.59%)
Nov 29, 2011
9.662
9.996
9.573
9.971
383,543
+0.27(+2.80%)
Nov 28, 2011
9.397
9.699
9.289
9.699
387,569
+0.58(+6.36%)
Nov 25, 2011
9.151
9.258
9.037
9.119
152,742
-0.07(-0.75%)
Nov 23, 2011
9.340
9.409
9.132
9.189
272,716
-0.27(-2.87%)
Nov 22, 2011
9.668
9.762
9.353
9.460
551,749
-0.23(-2.34%)
Nov 21, 2011
9.832
9.832
9.523
9.687
248,446
-0.35(-3.46%)
Nov 18, 2011
10.20
10.24
9.838
10.03
305,013
-0.18(-1.73%)
Nov 17, 2011
10.34
10.41
10.16
10.21
611,833
-0.03(-0.31%)
Nov 16, 2011
10.16
10.31
10.01
10.24
490,398
+0.00(+0.00%)
Nov 15, 2011
10.12
10.33
10.09
10.24
1,000,602
+0.05(+0.46%)
Nov 14, 2011
10.29
10.32
10.03
10.19
1,587,767
-0.14(-1.31%)
Nov 11, 2011
9.876
10.35
9.844
10.33
494,437
+0.57(+5.88%)
Nov 10, 2011
10.16
10.20
9.731
9.756
301,314
-0.23(-2.34%)
Nov 09, 2011
10.18
10.33
9.983
9.989
528,843
-0.40(-3.83%)
Nov 08, 2011
10.54
10.54
10.31
10.39
639,546
-0.08(-0.78%)
Nov 07, 2011
10.59
10.71
10.34
10.47
874,145
+0.04(+0.36%)
Nov 04, 2011
10.34
10.51
10.08
10.43
712,428
+0.25(+2.48%)
Nov 03, 2011
9.832
10.23
9.674
10.18
470,071
+0.26(+2.67%)
Nov 02, 2011
9.844
9.933
9.668
9.914
497,456
+0.25(+2.54%)
Nov 01, 2011
9.781
9.977
9.598
9.668
476,497
-0.45(-4.49%)
Oct 31, 2011
9.826
10.20
9.826
10.12
386,339
+0.13(+1.33%)
Oct 28, 2011
10.03
10.30
9.952
9.989
347,400
-0.06(-0.57%)
Oct 27, 2011
9.996
10.09
9.725
10.05
1,066,997
+0.41(+4.25%)
Oct 26, 2011
9.712
9.756
9.507
9.636
851,530
+0.03(+0.33%)
Oct 25, 2011
9.819
9.952
9.567
9.605
520,678
-0.27(-2.75%)
Oct 24, 2011
9.693
10.08
9.636
9.876
339,727
+0.24(+2.49%)
Oct 21, 2011
9.712
9.756
9.460
9.636
381,146
+0.09(+0.92%)
Oct 20, 2011
9.334
9.580
9.334
9.548
491,825
+0.18(+1.95%)
Oct 19, 2011
9.542
9.630
9.271
9.365
293,298
-0.21(-2.24%)
Oct 18, 2011
9.403
9.718
9.176
9.580
487,880
+0.20(+2.08%)
Oct 17, 2011
9.542
9.542
9.308
9.384
581,964
-0.23(-2.43%)
Oct 14, 2011
9.693
9.800
9.548
9.617
786,074
+0.01(+0.07%)
Oct 13, 2011
9.460
9.630
9.340
9.611
606,041
+0.08(+0.86%)
Oct 12, 2011
9.346
9.630
9.346
9.529
353,172
+0.27(+2.93%)
Oct 11, 2011
9.037
9.296
8.892
9.258
677,830
+0.16(+1.80%)
Oct 10, 2011
8.974
9.113
8.722
9.094
665,806
+0.30(+3.37%)
Oct 07, 2011
8.962
8.993
8.627
8.798
376,184
-0.16(-1.76%)
Oct 06, 2011
8.735
8.993
8.621
8.955
416,574
+0.22(+2.53%)
Oct 05, 2011
8.583
8.804
8.388
8.735
278,940
+0.14(+1.61%)
Oct 04, 2011
8.060
8.634
7.965
8.596
740,381
+0.50(+6.24%)
Oct 03, 2011
8.375
8.678
8.085
8.091
545,705
-0.39(-4.61%)
Sep 30, 2011
8.665
8.810
8.432
8.482
484,360
-0.32(-3.65%)
Sep 29, 2011
9.182
9.182
8.451
8.804
409,632
-0.15(-1.62%)
Sep 28, 2011
9.037
9.271
8.930
8.949
493,541
-0.11(-1.25%)
Sep 27, 2011
9.346
9.447
8.962
9.062
749,591
-0.14(-1.51%)
Sep 26, 2011
9.081
9.233
8.675
9.201
527,863
+0.16(+1.81%)
Sep 23, 2011
8.804
9.233
8.735
9.037
670,416
+0.21(+2.43%)
Sep 22, 2011
8.545
8.898
8.451
8.823
862,641
-0.03(-0.36%)
Sep 21, 2011
9.056
9.441
8.823
8.854
561,512
-0.20(-2.16%)
Sep 20, 2011
9.100
9.327
8.867
9.050
950,322
+0.01(+0.07%)
Sep 19, 2011
8.615
9.182
8.419
9.044
957,532
+0.31(+3.54%)
Sep 16, 2011
8.451
9.296
8.293
8.735
3,020,802
+0.37(+4.37%)
Sep 15, 2011
8.451
8.564
8.262
8.369
542,306
-0.01(-0.08%)
Sep 14, 2011
8.432
8.552
8.123
8.375
320,074
+0.04(+0.45%)
Sep 13, 2011
7.959
8.400
7.946
8.337
334,484
+0.43(+5.42%)
Sep 12, 2011
7.845
8.104
7.801
7.908
519,004
-0.09(-1.10%)
Sep 09, 2011
8.085
8.172
7.895
7.997
405,180
-0.16(-2.01%)
Sep 08, 2011
8.356
8.425
8.079
8.161
218,766
-0.25(-2.93%)
Sep 07, 2011
8.356
8.482
8.262
8.407
430,189
+0.19(+2.30%)
Sep 06, 2011
8.034
8.236
7.902
8.217
425,858
-0.09(-1.06%)
Sep 02, 2011
8.489
8.716
8.249
8.306
308,800
-0.38(-4.36%)
Sep 01, 2011
8.974
9.056
8.627
8.684
513,826
-0.26(-2.89%)
Aug 31, 2011
9.315
9.315
8.779
8.943
408,530
-0.35(-3.73%)
Aug 30, 2011
8.974
9.359
8.861
9.289
414,036
+0.27(+3.01%)
Aug 29, 2011
8.753
9.025
8.678
9.018
293,923
+0.34(+3.92%)
Aug 26, 2011
8.135
8.788
8.055
8.678
395,296
+0.48(+5.85%)
Aug 25, 2011
8.596
8.596
8.142
8.198
212,169
-0.34(-3.99%)
Aug 24, 2011
8.356
8.640
8.268
8.539
201,850
+0.20(+2.34%)
Aug 23, 2011
8.135
8.463
7.959
8.344
598,431
+0.25(+3.04%)
Aug 22, 2011
8.438
8.438
7.971
8.098
265,089
-0.14(-1.68%)
Aug 19, 2011
8.098
8.552
8.066
8.236
346,169
-0.03(-0.38%)
Aug 18, 2011
8.684
8.684
8.198
8.268
494,863
-0.69(-7.74%)
Aug 17, 2011
8.905
8.993
8.671
8.962
295,220
+0.08(+0.92%)
Aug 16, 2011
9.271
9.271
8.640
8.880
690,580
-0.49(-5.19%)
Aug 15, 2011
9.252
9.388
9.144
9.365
188,427
+0.22(+2.41%)
Aug 12, 2011
9.050
9.169
8.867
9.144
348,445
+0.16(+1.83%)
Aug 11, 2011
8.747
9.163
8.640
8.980
708,284
+0.47(+5.48%)
Aug 10, 2011
8.501
8.779
8.066
8.514
977,129
-0.01(-0.07%)
Aug 09, 2011
8.375
8.552
7.713
8.520
1,403,765
+0.15(+1.81%)
Aug 08, 2011
9.100
9.548
8.362
8.369
852,331
-0.96(-10.34%)
Aug 05, 2011
9.296
9.542
8.892
9.334
890,251
+0.35(+3.93%)
Aug 04, 2011
9.517
9.658
8.968
8.980
627,769
-0.62(-6.44%)
Aug 03, 2011
9.598
9.636
9.346
9.598
569,412
+0.01(+0.07%)
Aug 02, 2011
9.523
9.769
9.523
9.592
458,292
+0.04(+0.40%)
Aug 01, 2011
9.643
9.863
9.479
9.554
595,331
+0.05(+0.53%)
Jul 29, 2011
9.567
9.655
9.460
9.504
219,200
-0.15(-1.57%)
Jul 28, 2011
9.605
9.756
9.557
9.655
182,397
+0.03(+0.26%)
Jul 27, 2011
9.939
9.945
9.598
9.630
337,957
-0.38(-3.84%)
Jul 26, 2011
10.05
10.08
9.971
10.01
169,948
-0.04(-0.44%)
Jul 25, 2011
10.05
10.15
10.00
10.06
266,287
-0.09(-0.87%)
Jul 22, 2011
10.09
10.23
10.03
10.15
186,077
-0.04(-0.37%)
Jul 21, 2011
10.24
10.29
10.08
10.19
717,272
-0.04(-0.43%)
Jul 20, 2011
10.36
10.49
10.11
10.23
584,109
-0.09(-0.86%)
Jul 19, 2011
10.48
10.53
10.28
10.32
470,515
-0.03(-0.31%)
Jul 18, 2011
10.51
10.51
10.19
10.35
196,154
-0.23(-2.20%)
Jul 15, 2011
10.57
10.59
10.44
10.58
286,505
+0.02(+0.18%)
Jul 14, 2011
10.91
10.98
10.56
10.56
289,886
-0.33(-3.01%)
Jul 13, 2011
10.75
11.10
10.73
10.89
277,976
+0.20(+1.83%)
Jul 12, 2011
10.71
10.82
10.58
10.70
602,808
-0.02(-0.18%)
Jul 11, 2011
11.00
11.17
10.70
10.71
507,217
-0.42(-3.74%)
Jul 08, 2011
11.11
11.26
11.04
11.13
221,049
-0.11(-0.95%)
Jul 07, 2011
11.23
11.35
11.17
11.24
469,328
+0.06(+0.56%)
Jul 06, 2011
10.90
11.19
10.88
11.18
312,499
+0.29(+2.67%)
Jul 05, 2011
10.80
10.92
10.67
10.88
399,703
+0.13(+1.23%)
Jul 01, 2011
10.70
10.89
10.58
10.75
516,264
+0.03(+0.23%)
Jun 30, 2011
10.65
10.77
10.64
10.73
576,760
+0.05(+0.47%)
Jun 29, 2011
10.66
10.87
10.52
10.68
410,614
+0.07(+0.65%)
Jun 28, 2011
10.58
10.68
10.54
10.61
618,130
+0.02(+0.18%)
Jun 27, 2011
10.39
10.66
10.25
10.59
757,862
+0.36(+3.51%)
Jun 24, 2011
9.945
10.34
9.914
10.23
957,786
+0.30(+3.02%)
Jun 23, 2011
9.762
9.939
9.636
9.930
426,688
+0.05(+0.48%)
Jun 22, 2011
9.838
9.958
9.826
9.882
1,212,380
+0.04(+0.45%)
Jun 21, 2011
9.844
9.996
9.775
9.838
684,113
+0.08(+0.84%)
Jun 20, 2011
9.762
9.819
9.624
9.756
565,424
+0.08(+0.78%)
Jun 17, 2011
9.889
9.964
9.510
9.680
779,005
-0.12(-1.22%)
Jun 16, 2011
9.611
10.03
9.548
9.800
908,762
+0.22(+2.30%)
Jun 15, 2011
9.504
9.775
9.479
9.580
411,863
-0.06(-0.59%)
Jun 14, 2011
9.510
9.744
9.479
9.636
300,959
+0.25(+2.62%)
Jun 13, 2011
9.428
9.463
9.289
9.390
239,578
+0.01(+0.07%)
Jun 10, 2011
9.334
9.466
9.289
9.384
303,060
-0.02(-0.20%)
Jun 09, 2011
9.416
9.529
9.289
9.403
384,167
+0.04(+0.47%)
Jun 08, 2011
9.390
9.466
9.214
9.359
266,865
-0.07(-0.74%)
Jun 07, 2011
9.529
9.539
9.359
9.428
465,292
-0.03(-0.27%)
Jun 06, 2011
9.598
9.605
9.409
9.453
345,432
-0.12(-1.28%)
Jun 03, 2011
9.441
9.693
9.441
9.576
332,445
+0.57(+6.34%)
May 24, 2011
8.753
9.170
8.470
9.006
945,365
+0.25(+2.88%)
May 23, 2011
8.785
8.804
8.678
8.753
191,851
-0.23(-2.60%)
May 20, 2011
8.999
9.050
8.816
8.987
252,016
-0.08(-0.83%)
May 19, 2011
9.132
9.144
8.930
9.062
216,581
+0.01(+0.14%)
May 18, 2011
8.861
9.176
8.741
9.050
371,426
+0.20(+2.21%)
May 17, 2011
8.766
8.898
8.728
8.854
297,730
+0.01(+0.07%)
May 16, 2011
9.044
9.163
8.823
8.848
348,583
-0.25(-2.77%)
May 13, 2011
9.384
9.422
9.050
9.100
424,284
-0.24(-2.57%)
May 12, 2011
9.264
9.384
9.195
9.340
174,849
+0.00(+0.00%)
May 11, 2011
9.428
9.548
9.289
9.340
215,566
-0.14(-1.46%)
May 10, 2011
9.315
9.498
9.315
9.479
201,531
+0.17(+1.83%)
May 09, 2011
9.220
9.321
9.157
9.308
217,775
+0.06(+0.65%)
May 06, 2011
9.233
9.428
9.189
9.248
461,683
+0.14(+1.56%)
May 05, 2011
8.779
9.252
8.742
9.107
517,423
+0.25(+2.85%)
May 04, 2011
9.018
9.018
8.779
8.854
357,421
-0.19(-2.09%)
May 03, 2011
9.088
9.226
8.936
9.044
349,642
-0.06(-0.62%)
May 02, 2011
9.075
9.239
9.018
9.100
709,421
-0.05(-0.55%)
Apr 29, 2011
9.037
9.151
8.955
9.151
266,672
+0.15(+1.61%)
Apr 28, 2011
8.980
9.069
8.842
9.006
261,606
-0.01(-0.07%)
Apr 27, 2011
8.728
9.144
8.728
9.012
473,048
+0.28(+3.25%)
Apr 26, 2011
8.791
8.930
8.716
8.728
432,750
-0.04(-0.50%)
Apr 25, 2011
8.772
8.772
8.690
8.772
214,659
+0.06(+0.65%)
Apr 21, 2011
8.753
8.798
8.627
8.716
135,097
+0.05(+0.58%)
Apr 20, 2011
8.602
8.671
8.495
8.665
274,088
+0.21(+2.54%)
Apr 19, 2011
8.325
8.571
8.325
8.451
765,389
+0.18(+2.13%)
Apr 18, 2011
7.997
8.284
7.997
8.274
591,736
+0.08(+1.00%)
Apr 15, 2011
8.192
8.293
8.066
8.192
1,133,024
-0.04(-0.54%)
Apr 14, 2011
8.381
8.444
8.173
8.236
616,619
-0.25(-2.97%)
Apr 13, 2011
8.993
9.025
8.432
8.489
765,622
-0.42(-4.74%)
Apr 12, 2011
9.226
9.276
8.892
8.911
749,502
-0.37(-4.01%)
Apr 11, 2011
9.207
9.611
9.195
9.283
1,080,113
+0.13(+1.38%)
Apr 08, 2011
9.239
9.252
9.025
9.157
432,870
-0.01(-0.07%)
Apr 07, 2011
9.245
9.296
9.107
9.163
490,208
-0.07(-0.75%)
Apr 06, 2011
9.271
9.289
9.163
9.233
318,748
-0.02(-0.20%)
Apr 05, 2011
9.277
9.458
9.220
9.252
217,719
-0.05(-0.54%)
Apr 04, 2011
9.239
9.371
9.226
9.302
320,267
+0.06(+0.61%)
Apr 01, 2011
9.031
9.460
8.974
9.245
367,482
+0.26(+2.88%)
Mar 31, 2011
8.608
9.012
8.608
8.987
606,185
-0.01(-0.14%)
Mar 30, 2011
8.993
9.025
8.867
8.999
441,856
+0.06(+0.71%)
Mar 29, 2011
8.779
8.949
8.659
8.936
363,794
+0.17(+1.94%)
Mar 28, 2011
8.880
8.980
8.741
8.766
292,878
-0.11(-1.21%)
Mar 25, 2011
8.880
9.009
8.823
8.873
455,623
+0.05(+0.57%)
Mar 24, 2011
8.823
8.873
8.684
8.823
329,211
+0.08(+0.94%)
Mar 23, 2011
8.886
8.924
8.741
8.741
347,484
-0.19(-2.12%)
Mar 22, 2011
8.936
9.018
8.924
8.930
103,485
-0.01(-0.14%)
Mar 21, 2011
8.987
9.050
8.785
8.943
203,694
+0.22(+2.53%)
Mar 18, 2011
8.722
8.760
8.552
8.722
395,391
+0.13(+1.54%)
Mar 17, 2011
8.917
8.936
8.558
8.589
348,066
-0.18(-2.01%)
Mar 16, 2011
8.886
8.924
8.649
8.766
371,507
-0.16(-1.84%)
Mar 15, 2011
8.779
8.968
8.703
8.930
217,147
-0.15(-1.60%)
Mar 14, 2011
8.962
9.119
8.804
9.075
259,019
-0.04(-0.42%)
Mar 11, 2011
9.031
9.220
8.880
9.113
423,956
-0.08(-0.82%)
Mar 10, 2011
9.245
9.271
8.999
9.189
468,988
-0.21(-2.28%)
Mar 09, 2011
9.403
9.466
9.182
9.403
216,110
-0.05(-0.50%)
Mar 08, 2011
9.321
9.535
8.974
9.450
318,352
+0.11(+1.18%)
Mar 07, 2011
9.838
10.01
9.144
9.340
383,031
-0.44(-4.51%)
Mar 04, 2011
9.964
10.18
9.649
9.781
774,868
+0.25(+2.58%)
Mar 03, 2011
9.220
9.636
9.126
9.535
444,978
+0.43(+4.71%)
Mar 02, 2011
8.962
9.157
8.785
9.107
317,304
+0.12(+1.33%)
Mar 01, 2011
9.308
9.378
8.949
8.987
471,505
-0.31(-3.32%)
Feb 28, 2011
9.334
9.378
9.126
9.296
759,466
+0.01(+0.07%)
Feb 25, 2011
9.346
9.498
9.220
9.289
474,894
+0.04(+0.41%)
Feb 24, 2011
9.718
9.822
9.138
9.252
703,833
+0.51(+5.84%)
Feb 23, 2011
8.861
8.911
8.526
8.741
426,266
-0.12(-1.35%)
Feb 22, 2011
9.062
9.163
8.810
8.861
449,209
-0.33(-3.57%)
Feb 18, 2011
9.258
9.271
9.081
9.189
253,241
+0.01(+0.07%)
Feb 17, 2011
9.113
9.214
8.993
9.182
203,981
+0.06(+0.69%)
Feb 16, 2011
9.126
9.151
9.006
9.119
219,830
+0.06(+0.70%)
Feb 15, 2011
8.892
9.075
8.861
9.056
212,997
+0.13(+1.48%)
Feb 14, 2011
8.867
9.044
8.760
8.924
478,361
+0.04(+0.43%)
Feb 11, 2011
8.684
8.943
8.627
8.886
192,047
+0.15(+1.66%)
Feb 10, 2011
8.545
8.823
8.514
8.741
177,356
+0.10(+1.17%)
Feb 09, 2011
8.917
9.018
8.533
8.640
307,165
-0.15(-1.72%)
Feb 08, 2011
8.369
8.854
8.274
8.791
256,186
+0.40(+4.73%)
Feb 07, 2011
8.413
8.621
8.344
8.394
194,342
+0.01(+0.15%)
Feb 04, 2011
8.463
8.552
8.262
8.381
374,721
-0.05(-0.60%)
Feb 03, 2011
8.608
8.671
8.350
8.432
291,427
-0.16(-1.91%)
Feb 02, 2011
8.722
8.791
8.558
8.596
278,285
-0.18(-2.01%)
Feb 01, 2011
8.653
8.861
8.640
8.772
251,009
+0.17(+1.98%)
Jan 31, 2011
8.425
8.621
8.299
8.602
516,616
+0.23(+2.71%)
Jan 28, 2011
8.728
8.728
8.331
8.375
341,701
-0.33(-3.84%)
Jan 27, 2011
8.873
8.873
8.571
8.709
329,014
-0.15(-1.71%)
Jan 26, 2011
8.779
9.012
8.637
8.861
389,453
+0.12(+1.37%)
Jan 25, 2011
8.722
8.867
8.533
8.741
343,967
-0.05(-0.57%)
Jan 24, 2011
8.873
8.911
8.772
8.791
259,265
-0.06(-0.64%)
Jan 21, 2011
9.239
9.252
8.835
8.848
377,335
-0.30(-3.31%)
Jan 20, 2011
9.321
9.340
8.974
9.151
488,578
-0.25(-2.62%)
Jan 19, 2011
9.586
9.611
9.359
9.397
539,378
-0.17(-1.78%)
Jan 18, 2011
9.573
9.598
9.460
9.567
326,328
+0.00(+0.00%)
Jan 14, 2011
9.334
9.611
9.233
9.567
700,745
+0.25(+2.64%)
Jan 13, 2011
9.277
9.453
9.233
9.321
585,281
+0.00(+0.00%)
Jan 12, 2011
9.132
9.390
9.081
9.321
428,716
+0.26(+2.85%)
Jan 11, 2011
8.930
9.138
8.905
9.062
378,907
+0.15(+1.70%)
Jan 10, 2011
8.653
8.943
8.577
8.911
1,049,935
+0.25(+2.84%)
Jan 07, 2011
8.804
8.980
8.495
8.665
729,656
-0.11(-1.22%)
Jan 06, 2011
9.176
9.264
8.678
8.772
431,578
-0.41(-4.46%)
Jan 05, 2011
8.798
9.195
8.798
9.182
703,029
+0.41(+4.67%)
Jan 04, 2011
8.980
9.050
8.596
8.772
848,292
-0.12(-1.35%)
Jan 03, 2011
8.974
9.119
8.804
8.892
380,299
-0.03(-0.28%)
Dec 31, 2010
9.012
9.031
8.898
8.917
272,050
-0.09(-1.05%)
Dec 30, 2010
8.974
9.100
8.930
9.012
153,517
+0.05(+0.56%)
Dec 29, 2010
8.753
9.100
8.741
8.962
333,639
+0.23(+2.60%)
Dec 28, 2010
8.728
8.816
8.602
8.735
217,705
+0.02(+0.22%)
Dec 27, 2010
8.552
8.747
8.438
8.716
130,688
+0.11(+1.25%)
Dec 23, 2010
8.482
8.634
8.413
8.608
184,815
+0.10(+1.19%)
Dec 22, 2010
8.211
8.564
8.186
8.507
352,412
+0.31(+3.77%)
Dec 21, 2010
8.034
8.287
8.034
8.198
449,699
+0.23(+2.93%)
Dec 20, 2010
7.952
8.053
7.835
7.965
388,243
+0.08(+0.96%)
Dec 17, 2010
7.940
7.952
7.757
7.889
429,680
-0.04(-0.48%)
Dec 16, 2010
7.902
7.927
7.751
7.927
354,345
+0.06(+0.72%)
Dec 15, 2010
7.725
7.877
7.656
7.871
315,672
+0.15(+1.96%)
Dec 14, 2010
7.593
7.732
7.536
7.719
179,444
+0.17(+2.26%)
Dec 13, 2010
7.637
7.637
7.536
7.549
123,247
-0.04(-0.50%)
Dec 10, 2010
7.637
7.713
7.549
7.587
397,894
-0.04(-0.50%)
Dec 09, 2010
7.789
7.789
7.568
7.625
307,420
-0.09(-1.23%)
Dec 08, 2010
7.568
7.763
7.536
7.719
235,961
+0.16(+2.09%)
Dec 07, 2010
7.675
7.883
7.511
7.561
415,932
-0.23(-2.91%)
Dec 06, 2010
7.858
7.871
7.744
7.789
576,428
-0.09(-1.12%)
Dec 03, 2010
7.807
7.883
7.700
7.877
209,927
+0.05(+0.64%)
Dec 02, 2010
7.757
7.858
7.719
7.826
194,622
+0.09(+1.22%)
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.