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
Copart Inc
(NQ:
CPRT
)
53.59
-0.17 (-0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
1.627
1.674
1.597
1.667
4,764,544
+0.02(+1.45%)
Nov 26, 2008
1.471
1.665
1.469
1.643
20,088,144
+0.00(+0.00%)
Nov 25, 2008
1.675
1.676
1.614
1.643
21,139,280
-0.01(-0.30%)
Nov 24, 2008
1.657
1.667
1.611
1.648
18,160,000
-0.01(-0.83%)
Nov 21, 2008
1.586
1.663
1.554
1.662
20,684,336
+0.10(+6.45%)
Nov 20, 2008
1.550
1.629
1.550
1.561
20,954,240
-0.00(-0.08%)
Nov 19, 2008
1.644
1.688
1.562
1.562
10,468,784
-0.09(-5.23%)
Nov 18, 2008
1.636
1.679
1.591
1.649
20,153,920
+0.01(+0.88%)
Nov 17, 2008
1.736
1.744
1.629
1.634
22,950,848
-0.11(-6.37%)
Nov 14, 2008
1.871
1.900
1.741
1.746
21,641,504
-0.15(-7.82%)
Nov 13, 2008
1.799
1.894
1.736
1.894
16,347,472
+0.10(+5.35%)
Nov 12, 2008
1.814
1.828
1.759
1.798
13,783,152
-0.04(-2.04%)
Nov 11, 2008
1.950
1.969
1.821
1.835
20,308,752
-0.14(-6.97%)
Nov 10, 2008
2.041
2.074
1.941
1.972
12,972,368
-0.03(-1.38%)
Nov 07, 2008
2.133
2.189
1.930
2.000
29,678,048
-0.12(-5.44%)
Nov 06, 2008
2.149
2.186
2.109
2.115
14,789,168
-0.04(-1.77%)
Nov 05, 2008
2.219
2.286
2.150
2.153
18,244,528
-0.09(-4.04%)
Nov 04, 2008
2.166
2.254
2.166
2.244
14,532,336
+0.05(+2.25%)
Nov 03, 2008
2.205
2.226
2.176
2.194
8,063,136
+0.01(+0.60%)
Oct 31, 2008
2.129
2.212
2.090
2.181
13,573,440
+0.06(+2.83%)
Oct 30, 2008
2.159
2.159
2.086
2.121
13,526,864
+0.01(+0.38%)
Oct 29, 2008
2.074
2.177
2.058
2.113
12,488,832
+0.04(+1.87%)
Oct 28, 2008
1.996
2.076
1.934
2.074
12,498,192
+0.11(+5.50%)
Oct 27, 2008
2.006
2.057
1.962
1.966
9,420,800
-0.07(-3.50%)
Oct 24, 2008
2.000
2.076
1.969
2.038
13,044,720
-0.03(-1.45%)
Oct 23, 2008
2.112
2.205
2.016
2.067
14,797,136
-0.03(-1.61%)
Oct 22, 2008
2.095
2.180
2.044
2.101
12,440,448
-0.04(-1.75%)
Oct 21, 2008
2.153
2.194
2.111
2.139
11,175,248
-0.03(-1.53%)
Oct 20, 2008
2.029
2.174
2.013
2.172
19,031,744
+0.17(+8.29%)
Oct 17, 2008
1.992
2.111
1.957
2.006
14,513,952
-0.03(-1.38%)
Oct 16, 2008
1.981
2.051
1.888
2.034
28,283,872
-0.02(-0.73%)
Oct 15, 2008
2.168
2.168
2.045
2.049
19,367,584
-0.14(-6.45%)
Oct 14, 2008
2.329
2.462
2.156
2.190
42,519,728
-0.09(-3.82%)
Oct 13, 2008
2.236
2.306
2.204
2.277
18,346,560
+0.12(+5.62%)
Oct 10, 2008
1.982
2.245
1.949
2.156
30,095,280
+0.11(+5.31%)
Oct 09, 2008
2.068
2.114
2.010
2.047
17,009,360
-0.02(-0.82%)
Oct 08, 2008
2.067
2.119
1.984
2.064
26,458,960
-0.04(-2.13%)
Oct 07, 2008
2.199
2.229
2.109
2.109
16,429,872
-0.08(-3.87%)
Oct 06, 2008
2.321
2.325
2.095
2.194
34,724,640
-0.16(-6.75%)
Oct 03, 2008
2.372
2.405
2.344
2.353
18,873,008
-0.01(-0.34%)
Oct 02, 2008
2.371
2.403
2.344
2.361
15,711,360
-0.01(-0.42%)
Oct 01, 2008
2.344
2.384
2.344
2.371
10,302,320
-0.00(-0.18%)
Sep 30, 2008
2.383
2.439
2.341
2.375
18,428,640
+0.02(+0.96%)
Sep 29, 2008
2.460
2.462
2.324
2.353
15,937,376
-0.12(-4.83%)
Sep 26, 2008
2.516
2.541
2.440
2.472
17,983,776
-0.09(-3.54%)
Sep 25, 2008
2.623
2.638
2.541
2.562
18,943,664
+0.00(+0.00%)
Sep 24, 2008
2.625
2.638
2.547
2.562
12,623,600
-0.05(-1.77%)
Sep 23, 2008
2.720
2.737
2.589
2.609
10,247,120
-0.10(-3.69%)
Sep 22, 2008
2.671
2.737
2.641
2.709
8,803,376
+0.03(+0.95%)
Sep 19, 2008
2.841
2.866
2.670
2.683
17,595,536
-0.06(-2.05%)
Sep 18, 2008
2.844
2.844
2.649
2.739
14,375,792
-0.07(-2.40%)
Sep 17, 2008
2.877
2.906
2.789
2.807
12,453,408
-0.09(-3.25%)
Sep 16, 2008
2.836
2.919
2.812
2.901
17,074,080
+0.02(+0.83%)
Sep 15, 2008
2.697
2.935
2.688
2.877
20,408,816
+0.05(+1.63%)
Sep 12, 2008
2.783
2.879
2.776
2.831
10,271,072
+0.04(+1.62%)
Sep 11, 2008
2.705
2.792
2.679
2.786
4,691,104
+0.04(+1.55%)
Sep 10, 2008
2.763
2.778
2.725
2.744
11,462,304
-0.01(-0.23%)
Sep 09, 2008
2.781
2.812
2.742
2.750
6,956,064
-0.03(-1.03%)
Sep 08, 2008
2.691
2.816
2.691
2.779
4,467,040
+0.04(+1.46%)
Sep 05, 2008
2.717
2.768
2.664
2.739
6,590,048
+0.00(+0.11%)
Sep 04, 2008
2.766
2.779
2.719
2.736
5,622,240
-0.05(-1.64%)
Sep 03, 2008
2.803
2.837
2.759
2.781
8,395,536
-0.02(-0.69%)
Sep 02, 2008
2.766
2.840
2.756
2.801
7,984,128
+0.05(+1.82%)
Aug 29, 2008
2.764
2.775
2.735
2.751
3,430,736
-0.02(-0.63%)
Aug 28, 2008
2.754
2.788
2.728
2.768
4,492,288
+0.03(+0.93%)
Aug 27, 2008
2.705
2.764
2.702
2.743
4,539,776
+0.04(+1.36%)
Aug 26, 2008
2.692
2.728
2.686
2.706
4,789,872
+0.01(+0.32%)
Aug 25, 2008
2.750
2.750
2.688
2.697
2,842,848
-0.07(-2.51%)
Aug 22, 2008
2.728
2.771
2.728
2.766
3,835,344
+0.05(+1.93%)
Aug 21, 2008
2.683
2.763
2.683
2.714
3,816,384
-0.00(-0.05%)
Aug 20, 2008
2.725
2.733
2.688
2.715
3,646,416
+0.00(+0.02%)
Aug 19, 2008
2.743
2.783
2.695
2.714
5,066,304
-0.06(-2.18%)
Aug 18, 2008
2.801
2.801
2.746
2.775
4,805,920
-0.01(-0.38%)
Aug 15, 2008
2.803
2.831
2.766
2.786
5,841,568
-0.02(-0.60%)
Aug 14, 2008
2.736
2.865
2.736
2.803
8,773,616
+0.05(+1.84%)
Aug 13, 2008
2.763
2.836
2.723
2.752
9,159,536
-0.01(-0.36%)
Aug 12, 2008
2.799
2.813
2.750
2.762
5,978,688
-0.05(-1.76%)
Aug 11, 2008
2.773
2.838
2.736
2.811
7,495,264
+0.04(+1.56%)
Aug 08, 2008
2.719
2.781
2.719
2.768
7,762,512
+0.05(+1.65%)
Aug 07, 2008
2.743
2.759
2.719
2.723
5,974,096
-0.03(-1.00%)
Aug 06, 2008
2.765
2.765
2.741
2.751
5,945,584
-0.03(-1.01%)
Aug 05, 2008
2.734
2.781
2.725
2.779
6,898,528
+0.06(+2.09%)
Aug 04, 2008
2.723
2.742
2.694
2.722
7,769,504
-0.01(-0.21%)
Aug 01, 2008
2.765
2.783
2.696
2.728
6,191,600
-0.01(-0.50%)
Jul 31, 2008
2.743
2.787
2.729
2.741
5,834,512
-0.01(-0.48%)
Jul 30, 2008
2.788
2.812
2.725
2.754
7,021,744
-0.02(-0.59%)
Jul 29, 2008
2.771
2.789
2.736
2.771
6,004,912
+0.04(+1.58%)
Jul 28, 2008
2.724
2.776
2.712
2.728
6,042,480
+0.01(+0.34%)
Jul 25, 2008
2.752
2.791
2.704
2.718
6,522,480
-0.02(-0.89%)
Jul 24, 2008
2.773
2.796
2.726
2.743
8,667,392
-0.03(-1.26%)
Jul 23, 2008
2.788
2.817
2.754
2.777
7,803,760
-0.01(-0.47%)
Jul 22, 2008
2.708
2.796
2.708
2.791
7,774,512
+0.06(+2.22%)
Jul 21, 2008
2.726
2.757
2.702
2.730
8,576,720
+0.02(+0.83%)
Jul 18, 2008
2.752
2.761
2.695
2.708
6,972,480
-0.04(-1.59%)
Jul 17, 2008
2.680
2.752
2.661
2.751
16,353,856
+0.08(+3.07%)
Jul 16, 2008
2.628
2.673
2.619
2.669
9,230,112
+0.04(+1.69%)
Jul 15, 2008
2.641
2.656
2.602
2.625
21,715,216
-0.05(-1.71%)
Jul 14, 2008
2.681
2.723
2.643
2.671
12,732,176
-0.01(-0.49%)
Jul 11, 2008
2.651
2.704
2.612
2.684
18,592,720
-0.00(-0.14%)
Jul 10, 2008
2.701
2.737
2.658
2.688
19,781,888
-0.00(-0.09%)
Jul 09, 2008
2.631
2.701
2.609
2.690
24,557,968
+0.06(+2.35%)
Jul 08, 2008
2.518
2.628
2.496
2.628
17,357,920
+0.12(+4.81%)
Jul 07, 2008
2.532
2.578
2.469
2.507
14,374,096
-0.02(-0.91%)
Jul 04, 2008
2.546
2.596
2.514
2.531
8,910,016
+0.00(+0.00%)
Jul 03, 2008
2.546
2.596
2.514
2.531
8,910,016
-0.00(-0.12%)
Jul 02, 2008
2.644
2.656
2.519
2.534
24,791,424
-0.11(-4.27%)
Jul 01, 2008
2.644
2.656
2.594
2.647
22,066,864
-0.03(-1.10%)
Jun 30, 2008
2.800
2.828
2.674
2.676
19,470,992
-0.13(-4.63%)
Jun 27, 2008
2.842
2.842
2.778
2.806
14,319,136
-0.05(-1.66%)
Jun 26, 2008
2.878
2.878
2.801
2.854
16,649,312
-0.05(-1.70%)
Jun 25, 2008
2.999
2.999
2.869
2.903
19,432,656
-0.10(-3.41%)
Jun 24, 2008
3.026
3.066
3.004
3.006
16,497,248
-0.02(-0.72%)
Jun 23, 2008
2.987
3.084
2.987
3.027
18,736,688
+0.04(+1.44%)
Jun 20, 2008
3.010
3.023
2.951
2.984
15,788,304
-0.03(-0.95%)
Jun 19, 2008
2.882
3.020
2.854
3.013
14,541,568
+0.14(+4.80%)
Jun 18, 2008
3.002
3.015
2.874
2.875
13,596,096
-0.13(-4.39%)
Jun 17, 2008
2.984
3.018
2.984
3.007
13,627,920
+0.04(+1.28%)
Jun 16, 2008
2.938
2.978
2.938
2.969
8,400,608
+0.03(+1.06%)
Jun 13, 2008
2.956
2.972
2.906
2.938
10,559,024
-0.01(-0.49%)
Jun 12, 2008
2.908
2.986
2.908
2.952
8,943,424
+0.04(+1.46%)
Jun 11, 2008
2.941
2.971
2.897
2.909
10,375,744
-0.04(-1.38%)
Jun 10, 2008
2.990
3.002
2.946
2.950
12,404,608
-0.05(-1.81%)
Jun 09, 2008
2.999
3.054
2.953
3.004
16,511,632
+0.07(+2.25%)
Jun 06, 2008
2.983
3.009
2.911
2.938
12,309,360
-0.05(-1.65%)
Jun 05, 2008
2.903
2.991
2.894
2.987
31,659,408
+0.11(+3.87%)
Jun 04, 2008
2.850
2.898
2.781
2.876
27,507,712
+0.10(+3.70%)
Jun 03, 2008
2.765
2.797
2.751
2.774
17,214,896
+0.02(+0.59%)
Jun 02, 2008
2.812
2.886
2.748
2.757
14,950,912
-0.06(-1.96%)
May 30, 2008
2.807
2.853
2.756
2.812
33,869,440
+0.02(+0.54%)
May 29, 2008
2.703
2.817
2.701
2.797
16,729,856
+0.10(+3.56%)
May 28, 2008
2.700
2.726
2.684
2.701
10,685,888
+0.02(+0.84%)
May 27, 2008
2.637
2.682
2.625
2.679
6,911,776
+0.05(+1.93%)
May 26, 2008
2.625
2.635
2.601
2.628
5,095,440
+0.00(+0.00%)
May 23, 2008
2.625
2.635
2.601
2.628
5,095,440
-0.00(-0.02%)
May 22, 2008
2.592
2.631
2.570
2.629
6,518,560
+0.04(+1.42%)
May 21, 2008
2.595
2.638
2.567
2.592
5,606,864
-0.00(-0.14%)
May 20, 2008
2.612
2.630
2.572
2.596
4,343,776
-0.02(-0.65%)
May 19, 2008
2.643
2.650
2.598
2.612
3,802,432
-0.02(-0.90%)
May 16, 2008
2.647
2.648
2.598
2.636
4,920,608
+0.00(+0.09%)
May 15, 2008
2.612
2.641
2.606
2.634
5,219,904
+0.03(+1.06%)
May 14, 2008
2.625
2.654
2.601
2.606
5,751,968
-0.01(-0.38%)
May 13, 2008
2.577
2.619
2.565
2.616
6,361,984
+0.04(+1.75%)
May 12, 2008
2.603
2.603
2.556
2.571
6,988,176
-0.02(-0.87%)
May 09, 2008
2.543
2.603
2.528
2.594
5,116,880
+0.03(+1.34%)
May 08, 2008
2.559
2.579
2.536
2.559
4,592,208
+0.01(+0.39%)
May 07, 2008
2.577
2.604
2.542
2.549
3,683,088
-0.02(-0.83%)
May 06, 2008
2.557
2.587
2.536
2.571
5,330,048
+0.01(+0.29%)
May 05, 2008
2.585
2.585
2.538
2.563
5,210,560
-0.01(-0.56%)
May 02, 2008
2.619
2.652
2.575
2.578
7,269,936
-0.03(-1.29%)
May 01, 2008
2.547
2.614
2.546
2.611
7,772,000
+0.06(+2.23%)
Apr 30, 2008
2.561
2.606
2.536
2.554
8,890,848
-0.01(-0.24%)
Apr 29, 2008
2.592
2.594
2.521
2.561
9,273,248
-0.03(-1.16%)
Apr 28, 2008
2.579
2.612
2.562
2.591
6,228,624
+0.02(+0.75%)
Apr 25, 2008
2.558
2.588
2.531
2.571
4,203,504
+0.02(+0.73%)
Apr 24, 2008
2.534
2.580
2.501
2.553
4,768,976
+0.03(+1.01%)
Apr 23, 2008
2.534
2.537
2.490
2.527
3,938,192
-0.00(-0.20%)
Apr 22, 2008
2.539
2.541
2.500
2.532
6,139,168
-0.01(-0.49%)
Apr 21, 2008
2.529
2.545
2.507
2.544
3,763,456
+0.01(+0.35%)
Apr 18, 2008
2.539
2.575
2.513
2.536
4,911,376
+0.03(+1.00%)
Apr 17, 2008
2.522
2.522
2.483
2.511
3,488,768
-0.02(-0.62%)
Apr 16, 2008
2.482
2.535
2.472
2.526
4,839,232
+0.05(+2.20%)
Apr 15, 2008
2.486
2.486
2.449
2.472
7,866,080
-0.01(-0.58%)
Apr 14, 2008
2.498
2.498
2.478
2.486
7,074,160
-0.01(-0.28%)
Apr 11, 2008
2.490
2.509
2.470
2.493
7,829,584
-0.01(-0.50%)
Apr 10, 2008
2.520
2.527
2.499
2.506
9,022,096
+0.01(+0.25%)
Apr 09, 2008
2.540
2.548
2.492
2.499
5,975,808
-0.04(-1.67%)
Apr 08, 2008
2.547
2.554
2.516
2.542
7,298,288
-0.01(-0.22%)
Apr 07, 2008
2.592
2.592
2.532
2.547
8,583,072
-0.03(-1.33%)
Apr 04, 2008
2.509
2.587
2.500
2.582
11,414,512
+0.08(+3.15%)
Apr 03, 2008
2.470
2.506
2.430
2.503
8,885,952
+0.03(+1.06%)
Apr 02, 2008
2.469
2.506
2.439
2.477
8,149,248
+0.01(+0.23%)
Apr 01, 2008
2.438
2.485
2.409
2.471
7,244,480
+0.05(+2.01%)
Mar 31, 2008
2.399
2.433
2.366
2.422
12,775,792
+0.03(+1.47%)
Mar 28, 2008
2.417
2.453
2.378
2.388
12,426,560
-0.02(-0.70%)
Mar 27, 2008
2.441
2.487
2.400
2.404
10,624,096
-0.03(-1.11%)
Mar 26, 2008
2.469
2.469
2.420
2.431
9,032,992
-0.04(-1.59%)
Mar 25, 2008
2.473
2.498
2.434
2.471
9,673,328
+0.00(+0.03%)
Mar 24, 2008
2.458
2.494
2.442
2.470
10,618,112
+0.02(+1.00%)
Mar 21, 2008
2.384
2.446
2.368
2.446
14,495,056
+0.00(+0.00%)
Mar 20, 2008
2.384
2.446
2.368
2.446
14,495,056
+0.08(+3.27%)
Mar 19, 2008
2.359
2.414
2.343
2.368
22,596,816
-0.01(-0.29%)
Mar 18, 2008
2.417
2.433
2.337
2.375
25,135,984
-0.01(-0.31%)
Mar 17, 2008
2.313
2.411
2.313
2.382
21,986,320
-0.01(-0.21%)
Mar 14, 2008
2.401
2.476
2.360
2.388
20,726,336
+0.01(+0.21%)
Mar 13, 2008
2.326
2.395
2.312
2.382
19,442,880
+0.05(+2.17%)
Mar 12, 2008
2.346
2.346
2.292
2.332
21,958,928
-0.01(-0.59%)
Mar 11, 2008
2.324
2.354
2.306
2.346
28,104,144
+0.02(+1.02%)
Mar 10, 2008
2.271
2.334
2.257
2.322
44,264,704
+0.11(+4.91%)
Mar 07, 2008
2.133
2.306
2.113
2.213
73,786,896
-0.25(-10.20%)
Mar 06, 2008
2.614
2.614
2.451
2.464
16,227,712
-0.15(-5.74%)
Mar 05, 2008
2.619
2.648
2.551
2.614
7,286,000
+0.01(+0.31%)
Mar 04, 2008
2.621
2.638
2.544
2.606
11,325,408
-0.04(-1.37%)
Mar 03, 2008
2.609
2.677
2.569
2.643
12,304,720
+0.04(+1.49%)
Feb 29, 2008
2.627
2.643
2.558
2.604
14,283,056
-0.06(-2.11%)
Feb 28, 2008
2.586
2.674
2.531
2.660
15,272,496
+0.07(+2.68%)
Feb 27, 2008
2.473
2.598
2.473
2.591
12,679,104
+0.09(+3.75%)
Feb 26, 2008
2.468
2.527
2.468
2.497
7,021,856
+0.03(+1.01%)
Feb 25, 2008
2.432
2.476
2.404
2.472
5,809,984
+0.04(+1.75%)
Feb 22, 2008
2.429
2.431
2.386
2.429
4,630,864
+0.01(+0.49%)
Feb 21, 2008
2.473
2.505
2.403
2.417
4,637,424
-0.04(-1.48%)
Feb 20, 2008
2.381
2.459
2.381
2.454
7,321,440
+0.06(+2.40%)
Feb 19, 2008
2.426
2.491
2.388
2.396
8,173,872
-0.04(-1.64%)
Feb 18, 2008
2.458
2.458
2.416
2.436
6,241,536
+0.00(+0.00%)
Feb 15, 2008
2.458
2.458
2.416
2.436
6,241,536
-0.04(-1.47%)
Feb 14, 2008
2.527
2.534
2.458
2.473
6,789,184
-0.05(-1.81%)
Feb 13, 2008
2.486
2.522
2.486
2.518
7,945,280
+0.06(+2.34%)
Feb 12, 2008
2.422
2.483
2.411
2.461
6,645,056
+0.06(+2.31%)
Feb 11, 2008
2.409
2.444
2.376
2.405
8,445,760
-0.01(-0.26%)
Feb 08, 2008
2.438
2.466
2.392
2.411
9,492,352
-0.03(-1.10%)
Feb 07, 2008
2.379
2.454
2.379
2.438
6,787,808
+0.04(+1.69%)
Feb 06, 2008
2.467
2.476
2.393
2.397
9,371,216
-0.06(-2.49%)
Feb 05, 2008
2.502
2.521
2.457
2.459
6,777,584
-0.08(-3.29%)
Feb 04, 2008
2.568
2.586
2.501
2.542
7,234,704
-0.02(-0.78%)
Feb 01, 2008
2.564
2.593
2.531
2.562
8,404,368
+0.01(+0.29%)
Jan 31, 2008
2.500
2.581
2.487
2.555
12,813,248
+0.03(+1.34%)
Jan 30, 2008
2.525
2.577
2.516
2.521
4,463,776
-0.01(-0.54%)
Jan 29, 2008
2.562
2.562
2.506
2.535
6,241,696
-0.02(-0.86%)
Jan 28, 2008
2.469
2.557
2.438
2.557
10,758,464
+0.08(+3.41%)
Jan 25, 2008
2.484
2.487
2.440
2.473
10,312,496
+0.03(+1.18%)
Jan 24, 2008
2.441
2.454
2.408
2.444
11,880,864
+0.01(+0.33%)
Jan 23, 2008
2.386
2.443
2.359
2.436
19,088,864
+0.03(+1.30%)
Jan 22, 2008
2.448
2.448
2.368
2.404
18,966,336
-0.06(-2.38%)
Jan 21, 2008
2.452
2.479
2.413
2.463
13,014,048
+0.00(+0.00%)
Jan 18, 2008
2.452
2.479
2.413
2.463
13,014,048
+0.01(+0.25%)
Jan 17, 2008
2.520
2.542
2.453
2.457
8,500,416
-0.06(-2.31%)
Jan 16, 2008
2.491
2.548
2.454
2.515
6,729,424
+0.01(+0.37%)
Jan 15, 2008
2.534
2.563
2.447
2.506
11,220,512
-0.08(-2.91%)
Jan 14, 2008
2.603
2.611
2.542
2.581
9,313,808
-0.01(-0.27%)
Jan 11, 2008
2.631
2.636
2.587
2.587
8,672,176
-0.07(-2.61%)
Jan 10, 2008
2.617
2.668
2.563
2.657
7,740,832
+0.03(+1.00%)
Jan 09, 2008
2.581
2.635
2.547
2.631
10,613,328
+0.05(+1.74%)
Jan 08, 2008
2.646
2.667
2.586
2.586
13,490,672
-0.06(-2.13%)
Jan 07, 2008
2.543
2.647
2.519
2.642
15,219,424
+0.10(+4.01%)
Jan 04, 2008
2.579
2.603
2.532
2.540
8,041,792
-0.08(-2.89%)
Jan 03, 2008
2.602
2.616
2.567
2.616
10,627,184
+0.03(+1.28%)
Jan 02, 2008
2.654
2.682
2.570
2.583
12,700,400
-0.08(-2.89%)
Jan 01, 2008
2.687
2.687
2.627
2.659
0
+0.00(+0.00%)
Dec 31, 2007
2.687
2.687
2.627
2.659
8,950,864
-0.00(-0.16%)
Dec 28, 2007
2.699
2.699
2.649
2.664
5,690,304
-0.01(-0.47%)
Dec 27, 2007
2.676
2.687
2.656
2.676
6,607,632
+0.00(+0.14%)
Dec 26, 2007
2.658
2.704
2.627
2.672
5,674,448
+0.02(+0.64%)
Dec 24, 2007
2.658
2.669
2.626
2.656
1,660,800
+0.02(+0.71%)
Dec 21, 2007
2.668
2.668
2.606
2.637
12,515,872
+0.03(+1.15%)
Dec 20, 2007
2.581
2.607
2.540
2.607
4,897,776
+0.05(+1.86%)
Dec 19, 2007
2.561
2.579
2.516
2.559
5,128,800
-0.00(-0.10%)
Dec 18, 2007
2.636
2.636
2.521
2.562
8,239,824
-0.04(-1.73%)
Dec 17, 2007
2.638
2.654
2.582
2.607
14,141,760
-0.01(-0.48%)
Dec 14, 2007
2.594
2.632
2.594
2.619
6,464,192
+0.02(+0.84%)
Dec 13, 2007
2.574
2.609
2.566
2.598
6,478,048
+0.02(+0.85%)
Dec 12, 2007
2.602
2.624
2.550
2.576
13,079,136
+0.03(+1.13%)
Dec 11, 2007
2.594
2.622
2.545
2.547
8,531,632
-0.03(-1.21%)
Dec 10, 2007
2.569
2.581
2.543
2.578
7,240,880
+0.01(+0.44%)
Dec 07, 2007
2.543
2.576
2.538
2.567
7,145,920
+0.04(+1.56%)
Dec 06, 2007
2.513
2.606
2.466
2.527
17,657,696
+0.04(+1.48%)
Dec 05, 2007
2.401
2.572
2.401
2.491
19,465,728
+0.18(+7.64%)
Dec 04, 2007
2.296
2.340
2.296
2.314
7,795,248
-0.00(-0.19%)
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.