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
Hawaiian Hlds Inc
(NQ:
HA
)
18.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 17, 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 29, 2013
8.903
8.903
8.689
8.787
0
+0.06(+0.66%)
Nov 27, 2013
8.392
8.739
8.325
8.729
0
+0.43(+5.23%)
Nov 26, 2013
8.228
8.431
8.228
8.296
0
+0.05(+0.58%)
Nov 25, 2013
8.055
8.286
8.036
8.248
2,582,583
+0.22(+2.76%)
Nov 22, 2013
8.055
8.093
7.882
8.026
0
+0.00(+0.00%)
Nov 21, 2013
7.920
8.026
7.901
8.026
298,965
+0.16(+2.08%)
Nov 20, 2013
7.920
7.968
7.785
7.862
0
-0.04(-0.49%)
Nov 19, 2013
8.016
8.103
7.838
7.901
495,564
-0.09(-1.09%)
Nov 18, 2013
8.084
8.113
7.920
7.988
0
-0.04(-0.48%)
Nov 15, 2013
8.045
8.084
7.968
8.026
0
-0.05(-0.60%)
Nov 14, 2013
8.238
8.248
8.016
8.074
536,658
+0.13(+1.70%)
Nov 12, 2013
8.016
8.142
7.891
7.939
0
-0.08(-0.96%)
Nov 11, 2013
7.978
8.084
7.939
8.016
0
+0.05(+0.60%)
Nov 08, 2013
7.891
8.055
7.882
7.968
0
+0.07(+0.85%)
Nov 07, 2013
8.007
8.026
7.891
7.901
681,797
-0.05(-0.61%)
Nov 06, 2013
8.065
8.161
7.930
7.949
530,399
-0.03(-0.36%)
Nov 05, 2013
7.997
8.110
7.930
7.978
491,155
-0.03(-0.36%)
Nov 04, 2013
8.093
8.171
7.997
8.007
660,635
-0.05(-0.60%)
Nov 01, 2013
7.930
8.089
7.910
8.055
0
+0.11(+1.39%)
Oct 31, 2013
8.190
8.267
7.939
7.944
0
-0.24(-2.89%)
Oct 30, 2013
8.074
8.248
8.045
8.180
1,456,243
+0.13(+1.68%)
Oct 29, 2013
7.872
8.084
7.872
8.045
0
+0.21(+2.71%)
Oct 28, 2013
7.621
7.833
7.621
7.833
0
+0.23(+3.04%)
Oct 25, 2013
7.621
7.698
7.573
7.602
0
+0.02(+0.25%)
Oct 24, 2013
7.438
7.583
7.400
7.583
911,728
+0.16(+2.21%)
Oct 23, 2013
7.670
7.698
7.101
7.419
2,724,904
-0.46(-5.87%)
Oct 22, 2013
7.853
7.968
7.812
7.882
1,422,514
+0.01(+0.12%)
Oct 21, 2013
7.824
7.935
7.824
7.872
688,384
+0.07(+0.86%)
Oct 18, 2013
7.795
7.891
7.737
7.804
620,312
+0.08(+1.00%)
Oct 17, 2013
7.583
7.766
7.564
7.727
1,026,899
+0.12(+1.58%)
Oct 16, 2013
7.612
7.698
7.583
7.607
506,573
+0.02(+0.32%)
Oct 15, 2013
7.689
7.718
7.564
7.583
609,146
-0.10(-1.25%)
Oct 14, 2013
7.390
7.756
7.390
7.679
898,829
+0.26(+3.51%)
Oct 11, 2013
7.429
7.535
7.342
7.419
0
+0.02(+0.26%)
Oct 10, 2013
7.236
7.429
7.140
7.400
1,362,600
+0.24(+3.36%)
Oct 09, 2013
7.140
7.226
7.082
7.159
0
+0.03(+0.41%)
Oct 08, 2013
7.380
7.380
7.101
7.130
1,034,944
-0.23(-3.14%)
Oct 07, 2013
7.313
7.438
7.284
7.361
0
+0.03(+0.39%)
Oct 04, 2013
7.226
7.380
7.226
7.332
0
+0.10(+1.33%)
Oct 03, 2013
7.226
7.323
7.188
7.236
0
+0.01(+0.13%)
Oct 02, 2013
7.217
7.323
7.188
7.226
447,800
-0.02(-0.27%)
Oct 01, 2013
7.149
7.342
7.140
7.246
1,032,339
+0.08(+1.08%)
Sep 30, 2013
7.284
7.284
7.159
7.169
0
-0.14(-1.98%)
Sep 27, 2013
7.390
7.419
7.265
7.313
0
-0.12(-1.56%)
Sep 26, 2013
7.496
7.496
7.304
7.429
373,693
-0.01(-0.13%)
Sep 25, 2013
7.255
7.477
7.255
7.438
1,271,495
+0.18(+2.52%)
Sep 24, 2013
7.275
7.323
7.246
7.255
1,004,840
+0.00(+0.00%)
Sep 23, 2013
7.265
7.303
7.130
7.255
585,720
-0.03(-0.46%)
Sep 20, 2013
7.246
7.390
7.207
7.289
0
+0.03(+0.46%)
Sep 19, 2013
7.226
7.323
7.188
7.255
681,953
+0.05(+0.67%)
Sep 18, 2013
7.197
7.265
7.159
7.207
0
+0.00(+0.00%)
Sep 17, 2013
7.361
7.419
7.178
7.207
0
-0.17(-2.35%)
Sep 16, 2013
7.352
7.429
7.313
7.380
0
+0.13(+1.86%)
Sep 13, 2013
7.101
7.275
7.063
7.246
0
+0.18(+2.59%)
Sep 12, 2013
7.072
7.159
7.014
7.063
0
-0.01(-0.14%)
Sep 11, 2013
7.188
7.188
7.034
7.072
0
-0.12(-1.61%)
Sep 10, 2013
7.034
7.197
7.034
7.188
547,194
+0.18(+2.61%)
Sep 09, 2013
6.879
7.014
6.851
7.005
0
+0.13(+1.82%)
Sep 06, 2013
7.072
7.091
6.831
6.879
0
-0.20(-2.86%)
Sep 05, 2013
7.063
7.149
7.034
7.082
597,055
+0.00(+0.00%)
Sep 04, 2013
6.783
7.082
6.764
7.082
0
+0.31(+4.63%)
Sep 03, 2013
6.831
6.937
6.711
6.769
0
+0.02(+0.36%)
Aug 30, 2013
6.793
6.841
6.745
6.745
0
-0.08(-1.13%)
Aug 29, 2013
6.773
6.913
6.716
6.822
293,793
+0.06(+0.85%)
Aug 28, 2013
6.822
6.899
6.668
6.764
0
-0.04(-0.57%)
Aug 27, 2013
6.908
6.947
6.648
6.802
1,350,273
-0.16(-2.35%)
Aug 26, 2013
6.851
7.053
6.793
6.966
0
+0.10(+1.40%)
Aug 23, 2013
7.024
7.053
6.841
6.870
0
-0.14(-2.06%)
Aug 22, 2013
6.966
7.063
6.957
7.014
270,450
+0.05(+0.69%)
Aug 21, 2013
6.937
7.149
6.928
6.966
0
-0.01(-0.14%)
Aug 20, 2013
6.851
7.034
6.812
6.976
331,254
+0.12(+1.69%)
Aug 19, 2013
6.985
6.985
6.822
6.860
460,514
-0.15(-2.20%)
Aug 16, 2013
6.822
7.140
6.788
7.014
0
+0.16(+2.39%)
Aug 15, 2013
6.870
6.928
6.754
6.851
543,958
-0.08(-1.11%)
Aug 14, 2013
6.908
6.976
6.725
6.928
504,922
+0.00(+0.00%)
Aug 13, 2013
7.101
7.215
6.831
6.928
758,174
-0.17(-2.44%)
Aug 12, 2013
7.091
7.159
6.947
7.101
577,321
-0.03(-0.41%)
Aug 09, 2013
7.159
7.246
7.120
7.130
467,866
-0.04(-0.54%)
Aug 08, 2013
7.255
7.304
7.164
7.169
401,041
-0.07(-0.93%)
Aug 07, 2013
7.265
7.323
7.140
7.236
586,637
-0.03(-0.40%)
Aug 06, 2013
7.361
7.390
7.226
7.265
711,796
-0.11(-1.44%)
Aug 05, 2013
7.352
7.390
7.303
7.371
495,340
+0.02(+0.26%)
Aug 02, 2013
7.400
7.458
7.289
7.352
618,710
-0.08(-1.04%)
Aug 01, 2013
7.419
7.515
7.361
7.429
699,404
+0.07(+0.92%)
Jul 31, 2013
7.323
7.592
7.236
7.361
0
+0.07(+0.92%)
Jul 30, 2013
7.197
7.400
7.111
7.294
0
+0.09(+1.20%)
Jul 29, 2013
7.313
7.352
7.111
7.207
0
-0.10(-1.32%)
Jul 26, 2013
7.053
7.342
6.802
7.303
0
+0.15(+2.16%)
Jul 25, 2013
6.773
7.149
6.764
7.149
0
+0.39(+5.70%)
Jul 24, 2013
6.725
6.802
6.504
6.764
0
+0.32(+4.93%)
Jul 23, 2013
6.446
6.494
6.292
6.446
755,389
+0.00(+0.00%)
Jul 22, 2013
6.361
6.456
6.340
6.446
552,630
+0.03(+0.53%)
Jul 19, 2013
6.504
6.571
6.364
6.412
0
-0.07(-1.11%)
Jul 18, 2013
6.282
6.494
6.253
6.484
1,122,993
+0.22(+3.57%)
Jul 17, 2013
6.205
6.325
6.166
6.261
597,894
+0.09(+1.38%)
Jul 16, 2013
6.195
6.234
6.138
6.176
0
-0.02(-0.31%)
Jul 15, 2013
6.176
6.234
6.138
6.195
0
+0.00(+0.00%)
Jul 12, 2013
6.166
6.282
6.128
6.195
0
+0.01(+0.16%)
Jul 11, 2013
6.215
6.282
6.118
6.186
0
+0.02(+0.31%)
Jul 10, 2013
6.234
6.253
6.130
6.166
0
-0.07(-1.08%)
Jul 09, 2013
6.138
6.329
6.080
6.234
0
+0.12(+1.89%)
Jul 08, 2013
6.022
6.157
5.974
6.118
0
+0.10(+1.60%)
Jul 05, 2013
6.089
6.089
5.935
6.022
0
+0.02(+0.32%)
Jul 03, 2013
5.935
6.070
5.820
6.003
0
+0.07(+1.14%)
Jul 02, 2013
6.060
6.070
5.800
5.935
0
-0.11(-1.75%)
Jul 01, 2013
5.877
6.176
5.877
6.041
0
+0.15(+2.62%)
Jun 28, 2013
5.868
5.926
5.791
5.887
1,677,785
-0.01(-0.16%)
Jun 27, 2013
5.665
5.897
5.608
5.897
0
+0.28(+4.97%)
Jun 26, 2013
5.714
5.733
5.617
5.617
0
-0.04(-0.68%)
Jun 25, 2013
5.598
5.781
5.588
5.656
0
+0.10(+1.73%)
Jun 24, 2013
5.810
5.839
5.559
5.559
0
-0.33(-5.56%)
Jun 21, 2013
5.945
5.955
5.714
5.887
688,988
-0.05(-0.81%)
Jun 20, 2013
5.839
5.955
5.733
5.935
0
+0.05(+0.82%)
Jun 19, 2013
5.964
6.022
5.829
5.887
0
-0.09(-1.45%)
Jun 18, 2013
5.926
5.974
5.858
5.974
0
+0.08(+1.31%)
Jun 17, 2013
6.089
6.138
5.858
5.897
0
-0.16(-2.70%)
Jun 14, 2013
6.070
6.186
6.022
6.060
0
-0.03(-0.47%)
Jun 13, 2013
5.877
6.176
5.868
6.089
2,551,209
+0.22(+3.78%)
Jun 12, 2013
5.800
5.897
5.771
5.868
905,337
+0.08(+1.33%)
Jun 11, 2013
5.752
5.824
5.685
5.791
269,442
-0.01(-0.17%)
Jun 10, 2013
5.762
5.829
5.694
5.800
0
+0.04(+0.67%)
Jun 07, 2013
5.800
5.800
5.718
5.762
0
+0.01(+0.17%)
Jun 06, 2013
5.723
5.810
5.665
5.752
772,081
+0.01(+0.17%)
Jun 05, 2013
5.733
5.810
5.646
5.743
0
+0.02(+0.34%)
Jun 04, 2013
5.800
5.926
5.694
5.723
0
-0.05(-0.83%)
Jun 03, 2013
5.743
5.935
5.723
5.771
1,573,776
+0.03(+0.50%)
May 31, 2013
5.637
5.820
5.608
5.743
868,356
+0.04(+0.68%)
May 30, 2013
5.588
5.704
5.588
5.704
585,558
+0.12(+2.07%)
May 29, 2013
5.656
5.656
5.463
5.588
500,603
-0.03(-0.51%)
May 28, 2013
5.723
5.780
5.608
5.617
846,201
-0.06(-1.02%)
May 24, 2013
5.723
5.781
5.569
5.675
0
-0.12(-2.00%)
May 23, 2013
5.280
5.791
5.232
5.791
2,245,378
+0.49(+9.27%)
May 22, 2013
5.309
5.386
5.261
5.299
0
+0.00(+0.00%)
May 21, 2013
5.338
5.415
5.270
5.299
0
+0.00(+0.00%)
May 20, 2013
5.261
5.356
5.203
5.299
0
+0.05(+0.92%)
May 17, 2013
5.280
5.328
5.232
5.251
0
+0.02(+0.37%)
May 16, 2013
5.203
5.270
5.126
5.232
469,192
+0.04(+0.74%)
May 15, 2013
5.155
5.213
5.116
5.193
1,056,307
-0.02(-0.37%)
May 13, 2013
5.309
5.310
5.126
5.213
0
-0.08(-1.46%)
May 10, 2013
5.376
5.376
5.261
5.290
0
-0.05(-0.90%)
May 09, 2013
5.463
5.463
5.319
5.338
0
-0.11(-1.95%)
May 08, 2013
5.492
5.511
5.396
5.444
0
-0.07(-1.22%)
May 07, 2013
5.463
5.540
5.444
5.511
0
+0.08(+1.42%)
May 06, 2013
5.396
5.473
5.328
5.434
0
+0.05(+0.89%)
May 03, 2013
5.338
5.415
5.270
5.386
0
+0.12(+2.19%)
May 02, 2013
5.251
5.299
5.208
5.270
0
+0.06(+1.11%)
May 01, 2013
5.309
5.386
5.184
5.213
0
-0.08(-1.46%)
Apr 30, 2013
5.184
5.333
5.131
5.290
0
+0.13(+2.43%)
Apr 29, 2013
5.222
5.242
5.145
5.164
982,250
-0.01(-0.19%)
Apr 26, 2013
5.184
5.193
5.155
5.174
1,298,301
+0.01(+0.28%)
Apr 25, 2013
5.155
5.251
5.136
5.160
835,562
+0.00(+0.09%)
Apr 24, 2013
5.213
5.270
4.991
5.155
3,845,162
-0.40(-7.12%)
Apr 23, 2013
5.405
5.685
5.376
5.550
1,716,295
+0.21(+3.97%)
Apr 22, 2013
5.386
5.386
5.251
5.338
1,311,653
-0.02(-0.36%)
Apr 19, 2013
5.338
5.396
5.299
5.357
661,637
+0.01(+0.18%)
Apr 18, 2013
5.463
5.492
5.328
5.347
804,150
-0.13(-2.29%)
Apr 17, 2013
5.367
5.482
5.275
5.473
1,070,821
+0.08(+1.43%)
Apr 16, 2013
5.309
5.405
5.261
5.396
1,154,318
+0.10(+1.82%)
Apr 15, 2013
5.367
5.444
5.280
5.299
1,125,046
-0.06(-1.08%)
Apr 12, 2013
5.434
5.453
5.335
5.357
785,649
-0.06(-1.07%)
Apr 11, 2013
5.319
5.425
5.309
5.415
1,017,941
+0.11(+2.00%)
Apr 10, 2013
5.184
5.309
5.184
5.309
740,770
+0.14(+2.80%)
Apr 09, 2013
5.347
5.372
5.164
5.164
694,287
-0.14(-2.72%)
Apr 08, 2013
5.145
5.328
5.068
5.309
967,615
+0.19(+3.77%)
Apr 05, 2013
5.145
5.155
5.068
5.116
638,382
-0.07(-1.30%)
Apr 04, 2013
5.097
5.222
5.048
5.184
990,529
+0.08(+1.61%)
Apr 03, 2013
5.164
5.193
5.030
5.102
1,264,444
-0.06(-1.21%)
Apr 02, 2013
5.415
5.444
5.155
5.164
3,993,257
-0.21(-3.86%)
Apr 01, 2013
5.540
5.540
5.347
5.372
1,312,821
-0.19(-3.38%)
Mar 28, 2013
5.502
5.593
5.482
5.559
1,160,683
+0.07(+1.23%)
Mar 27, 2013
5.588
5.608
5.449
5.492
1,563,624
-0.14(-2.56%)
Mar 26, 2013
5.829
5.858
5.511
5.637
2,557,341
-0.38(-6.25%)
Mar 25, 2013
6.224
6.244
5.988
6.012
1,192,740
-0.04(-0.64%)
Mar 22, 2013
6.060
6.176
6.003
6.051
942,706
+0.02(+0.32%)
Mar 21, 2013
6.157
6.166
6.022
6.032
801,268
-0.13(-2.19%)
Mar 20, 2013
6.157
6.176
6.089
6.166
679,875
+0.06(+0.95%)
Mar 19, 2013
6.060
6.157
6.012
6.109
1,019,279
+0.03(+0.48%)
Mar 18, 2013
6.070
6.234
5.935
6.080
894,351
-0.02(-0.32%)
Mar 15, 2013
6.234
6.244
6.080
6.099
1,681,659
-0.12(-1.86%)
Mar 14, 2013
6.060
6.234
6.060
6.215
911,030
+0.14(+2.38%)
Mar 13, 2013
5.993
6.128
5.897
6.070
820,933
+0.10(+1.61%)
Mar 12, 2013
5.993
6.032
5.935
5.974
559,928
-0.03(-0.48%)
Mar 11, 2013
6.022
6.060
5.935
6.003
621,724
-0.02(-0.32%)
Mar 08, 2013
5.704
6.022
5.694
6.022
1,770,519
+0.38(+6.66%)
Mar 07, 2013
5.675
5.685
5.588
5.646
1,044,707
+0.03(+0.51%)
Mar 06, 2013
5.704
5.704
5.608
5.617
539,056
-0.06(-1.02%)
Mar 05, 2013
5.685
5.694
5.540
5.675
936,305
+0.04(+0.68%)
Mar 04, 2013
5.559
5.741
5.512
5.637
1,253,701
+0.08(+1.39%)
Mar 01, 2013
5.444
5.608
5.414
5.559
945,076
+0.10(+1.76%)
Feb 28, 2013
5.502
5.511
5.415
5.463
802,093
-0.09(-1.56%)
Feb 27, 2013
5.473
5.608
5.473
5.550
1,397,584
+0.06(+1.05%)
Feb 26, 2013
5.473
5.559
5.444
5.492
710,434
+0.03(+0.53%)
Feb 25, 2013
5.656
5.675
5.453
5.463
1,012,079
-0.16(-2.91%)
Feb 22, 2013
5.588
5.665
5.540
5.627
678,906
+0.06(+1.04%)
Feb 21, 2013
5.608
5.651
5.492
5.569
544,000
-0.05(-0.86%)
Feb 20, 2013
5.704
5.752
5.512
5.617
1,615,408
-0.10(-1.69%)
Feb 19, 2013
5.646
5.723
5.588
5.714
937,605
+0.09(+1.54%)
Feb 15, 2013
5.694
5.752
5.608
5.627
1,026,577
-0.05(-0.85%)
Feb 14, 2013
5.656
5.685
5.550
5.675
568,293
+0.01(+0.17%)
Feb 13, 2013
5.598
5.685
5.569
5.665
414,100
+0.07(+1.20%)
Feb 12, 2013
5.637
5.714
5.559
5.598
869,632
+0.03(+0.52%)
Feb 11, 2013
5.588
5.738
5.540
5.569
1,219,733
-0.02(-0.35%)
Feb 08, 2013
5.579
5.685
5.559
5.588
1,203,844
+0.10(+1.75%)
Feb 07, 2013
5.396
5.502
5.357
5.492
970,403
+0.06(+1.06%)
Feb 06, 2013
5.376
5.463
5.357
5.434
768,017
+0.20(+3.87%)
Feb 04, 2013
5.386
5.425
5.116
5.232
1,976,358
-0.14(-2.69%)
Feb 01, 2013
5.540
5.559
5.309
5.376
1,695,469
-0.18(-3.29%)
Jan 31, 2013
5.511
5.646
5.319
5.559
1,712,936
+0.08(+1.41%)
Jan 30, 2013
5.820
5.945
5.420
5.482
3,998,178
-0.82(-13.00%)
Jan 29, 2013
6.301
6.311
6.205
6.301
847,143
+0.00(+0.00%)
Jan 28, 2013
6.311
6.350
6.244
6.301
677,079
+0.01(+0.15%)
Jan 25, 2013
6.398
6.398
6.272
6.292
913,820
-0.11(-1.66%)
Jan 24, 2013
6.398
6.513
6.321
6.398
544,462
-0.01(-0.15%)
Jan 23, 2013
6.504
6.504
6.388
6.407
451,347
-0.12(-1.77%)
Jan 22, 2013
6.321
6.523
6.272
6.523
525,525
+0.16(+2.58%)
Jan 18, 2013
6.369
6.417
6.321
6.359
524,048
-0.02(-0.30%)
Jan 17, 2013
6.398
6.446
6.311
6.378
719,977
-0.04(-0.60%)
Jan 16, 2013
6.272
6.456
6.253
6.417
1,140,844
+0.15(+2.46%)
Jan 15, 2013
6.253
6.282
6.176
6.263
569,423
-0.02(-0.31%)
Jan 14, 2013
6.311
6.330
6.215
6.282
606,128
-0.04(-0.61%)
Jan 11, 2013
6.253
6.338
6.215
6.321
634,865
+0.08(+1.23%)
Jan 10, 2013
6.369
6.407
6.195
6.244
1,229,961
-0.11(-1.67%)
Jan 09, 2013
6.639
6.648
6.282
6.350
2,327,437
-0.44(-6.52%)
Jan 08, 2013
6.976
6.985
6.783
6.793
604,563
-0.14(-2.08%)
Jan 07, 2013
6.879
7.034
6.865
6.937
492,460
+0.09(+1.27%)
Jan 04, 2013
6.600
6.860
6.562
6.851
717,941
+0.25(+3.80%)
Jan 03, 2013
6.484
6.668
6.359
6.600
447,822
+0.11(+1.63%)
Jan 02, 2013
6.436
6.581
6.350
6.494
703,759
+0.14(+2.28%)
Dec 31, 2012
6.234
6.417
6.224
6.350
547,263
+0.13(+2.01%)
Dec 28, 2012
6.166
6.340
6.147
6.224
482,050
+0.03(+0.47%)
Dec 27, 2012
6.195
6.244
6.070
6.195
363,308
+0.01(+0.16%)
Dec 26, 2012
6.311
6.369
6.176
6.186
459,736
-0.11(-1.68%)
Dec 24, 2012
6.378
6.378
6.263
6.292
124,964
-0.06(-0.91%)
Dec 21, 2012
6.456
6.456
6.263
6.350
842,637
-0.07(-1.05%)
Dec 20, 2012
6.523
6.523
6.359
6.417
615,950
-0.13(-2.06%)
Dec 19, 2012
6.350
6.610
6.311
6.552
683,835
+0.20(+3.19%)
Dec 18, 2012
6.388
6.388
6.340
6.350
546,526
-0.01(-0.15%)
Dec 17, 2012
6.321
6.436
6.311
6.359
401,577
+0.06(+0.91%)
Dec 14, 2012
6.292
6.359
6.264
6.302
358,216
+0.02(+0.31%)
Dec 13, 2012
6.176
6.321
6.148
6.282
472,044
+0.10(+1.56%)
Dec 12, 2012
6.282
6.359
6.138
6.186
642,896
-0.12(-1.83%)
Dec 11, 2012
6.109
6.311
6.109
6.301
1,118,805
+0.21(+3.48%)
Dec 10, 2012
5.916
6.109
5.916
6.089
799,591
+0.11(+1.77%)
Dec 07, 2012
6.032
6.060
5.945
5.983
528,642
-0.01(-0.16%)
Dec 06, 2012
5.964
5.993
5.926
5.993
445,506
+0.04(+0.65%)
Dec 05, 2012
6.041
6.041
5.916
5.955
353,676
-0.05(-0.80%)
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.