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
Petmed Express Inc
(NQ:
PETS
)
4.120
+0.080 (+1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
8.926
9.143
8.926
9.067
678,599
-0.01(-0.11%)
Nov 26, 2008
9.032
9.108
8.951
9.077
1,359,717
+0.01(+0.11%)
Nov 25, 2008
9.254
9.267
9.009
9.067
2,758,487
-0.14(-1.54%)
Nov 24, 2008
8.855
9.325
8.746
9.209
1,779,655
+0.45(+5.14%)
Nov 21, 2008
8.860
8.900
8.096
8.759
1,961,209
-0.01(-0.12%)
Nov 20, 2008
8.865
9.103
8.703
8.769
2,091,789
-0.20(-2.25%)
Nov 19, 2008
8.961
9.330
8.850
8.971
1,689,854
-0.02(-0.17%)
Nov 18, 2008
8.971
9.188
8.698
8.986
1,319,863
+0.02(+0.17%)
Nov 17, 2008
8.749
9.128
8.597
8.971
1,309,052
+0.22(+2.54%)
Nov 14, 2008
9.462
9.462
8.749
8.749
1,803,211
-0.86(-8.95%)
Nov 13, 2008
8.673
9.623
8.673
9.608
1,995,273
+0.67(+7.53%)
Nov 12, 2008
9.158
9.158
8.875
8.936
1,024,491
-0.23(-2.48%)
Nov 11, 2008
9.128
9.264
8.754
9.163
1,144,757
+0.06(+0.67%)
Nov 10, 2008
9.158
9.229
8.926
9.103
1,293,977
+0.10(+1.12%)
Nov 07, 2008
9.224
9.229
8.875
9.001
1,062,065
-0.07(-0.78%)
Nov 06, 2008
8.501
9.219
8.111
9.072
2,560,496
+0.46(+5.34%)
Nov 05, 2008
8.905
9.037
8.541
8.612
1,127,395
-0.44(-4.86%)
Nov 04, 2008
9.335
9.482
8.996
9.052
1,471,859
-0.18(-1.92%)
Nov 03, 2008
9.148
9.285
8.941
9.229
1,760,653
+0.30(+3.34%)
Oct 31, 2008
8.556
9.057
8.349
8.931
1,227,604
+0.38(+4.44%)
Oct 30, 2008
8.511
8.622
8.281
8.551
1,085,259
+0.20(+2.36%)
Oct 29, 2008
8.147
8.572
7.924
8.354
1,004,175
+0.28(+3.44%)
Oct 28, 2008
7.601
8.111
7.333
8.076
1,282,051
+0.60(+7.98%)
Oct 27, 2008
8.420
8.566
7.474
7.479
1,668,274
-0.80(-9.65%)
Oct 24, 2008
7.919
8.774
7.626
8.278
2,053,019
-0.03(-0.30%)
Oct 23, 2008
8.319
8.647
8.147
8.304
1,919,156
+0.07(+0.80%)
Oct 22, 2008
7.864
8.268
7.757
8.238
2,017,215
+0.36(+4.62%)
Oct 21, 2008
7.889
7.975
7.838
7.874
1,363,126
-0.06(-0.76%)
Oct 20, 2008
7.651
8.202
7.454
7.934
2,224,709
+0.75(+10.49%)
Oct 17, 2008
6.837
7.413
6.797
7.181
1,340,861
+0.17(+2.45%)
Oct 16, 2008
6.746
7.151
6.534
7.009
1,968,292
+0.42(+6.45%)
Oct 15, 2008
6.716
6.989
6.574
6.584
806,669
-0.25(-3.70%)
Oct 14, 2008
7.328
7.353
6.650
6.837
662,366
-0.32(-4.52%)
Oct 13, 2008
7.338
7.459
6.999
7.161
1,049,973
-0.05(-0.63%)
Oct 10, 2008
6.857
7.237
6.630
7.206
1,379,592
+0.25(+3.56%)
Oct 09, 2008
7.049
7.328
6.918
6.958
1,179,857
-0.03(-0.43%)
Oct 08, 2008
6.837
7.292
6.827
6.989
803,940
+0.10(+1.47%)
Oct 07, 2008
7.231
7.277
6.883
6.888
716,775
-0.33(-4.62%)
Oct 06, 2008
7.297
7.388
6.877
7.221
751,893
-0.01(-0.14%)
Oct 03, 2008
7.363
7.656
7.206
7.231
363,851
-0.22(-2.98%)
Oct 02, 2008
7.687
7.944
7.413
7.454
302,436
-0.24(-3.15%)
Oct 01, 2008
7.889
7.975
7.545
7.697
411,061
-0.24(-3.06%)
Sep 30, 2008
7.788
8.025
7.515
7.939
540,443
+0.15(+1.95%)
Sep 29, 2008
7.560
8.091
7.515
7.788
712,784
+0.11(+1.38%)
Sep 26, 2008
7.545
7.732
7.515
7.682
379,516
+0.02(+0.26%)
Sep 25, 2008
7.636
7.757
7.585
7.661
444,010
+0.07(+0.93%)
Sep 24, 2008
7.752
7.818
7.590
7.590
408,010
-0.14(-1.83%)
Sep 23, 2008
7.697
7.909
7.555
7.732
421,753
+0.03(+0.33%)
Sep 22, 2008
8.076
8.177
7.697
7.707
392,243
-0.25(-3.12%)
Sep 19, 2008
8.213
8.344
7.788
7.955
1,356,756
+0.06(+0.70%)
Sep 18, 2008
7.722
9.355
7.515
7.899
1,072,930
+0.33(+4.34%)
Sep 17, 2008
7.707
7.884
7.469
7.570
927,247
-0.20(-2.54%)
Sep 16, 2008
7.778
7.913
7.651
7.767
638,405
-0.06(-0.78%)
Sep 15, 2008
7.869
8.061
7.798
7.828
575,229
-0.19(-2.40%)
Sep 12, 2008
7.914
8.020
7.793
8.020
448,924
+0.06(+0.70%)
Sep 11, 2008
7.944
8.056
7.773
7.965
508,074
-0.01(-0.13%)
Sep 10, 2008
8.030
8.091
7.864
7.975
729,005
+0.04(+0.45%)
Sep 09, 2008
8.041
8.091
7.899
7.939
732,695
-0.10(-1.26%)
Sep 08, 2008
7.838
8.086
7.828
8.041
1,095,613
+0.41(+5.44%)
Sep 05, 2008
7.505
7.803
7.446
7.626
430,272
+0.14(+1.89%)
Sep 04, 2008
7.692
7.818
7.479
7.484
541,677
-0.23(-3.01%)
Sep 03, 2008
7.393
7.752
7.206
7.717
762,494
+0.32(+4.38%)
Sep 02, 2008
7.297
7.499
7.297
7.393
740,399
+0.19(+2.67%)
Aug 29, 2008
7.237
7.282
7.085
7.201
548,582
-0.03(-0.42%)
Aug 28, 2008
6.943
7.297
6.888
7.231
569,508
+0.32(+4.69%)
Aug 27, 2008
6.999
7.181
6.827
6.908
403,380
-0.11(-1.51%)
Aug 26, 2008
7.080
7.292
6.898
7.014
471,105
-0.07(-0.93%)
Aug 25, 2008
7.216
7.373
6.968
7.080
368,599
-0.16(-2.23%)
Aug 22, 2008
7.034
7.302
7.034
7.242
433,404
+0.22(+3.17%)
Aug 21, 2008
6.903
7.388
6.832
7.019
371,181
+0.06(+0.80%)
Aug 20, 2008
6.989
7.075
6.862
6.963
464,686
+0.01(+0.15%)
Aug 19, 2008
7.145
7.186
6.842
6.953
405,949
-0.19(-2.69%)
Aug 18, 2008
7.171
7.186
7.039
7.145
336,018
-0.03(-0.35%)
Aug 15, 2008
7.570
7.585
7.029
7.171
1,219,265
-0.38(-5.09%)
Aug 14, 2008
7.687
7.732
7.489
7.555
462,730
-0.16(-2.03%)
Aug 13, 2008
7.656
7.712
7.333
7.712
457,973
+0.04(+0.53%)
Aug 12, 2008
7.722
7.727
7.565
7.671
704,712
-0.10(-1.30%)
Aug 11, 2008
7.687
7.904
7.646
7.773
766,427
+0.10(+1.32%)
Aug 08, 2008
7.494
7.687
7.484
7.671
704,963
+0.19(+2.57%)
Aug 07, 2008
7.424
7.535
7.312
7.479
528,434
+0.01(+0.07%)
Aug 06, 2008
7.505
7.550
7.156
7.474
414,379
-0.06(-0.81%)
Aug 05, 2008
7.191
7.550
7.166
7.535
573,801
+0.38(+5.37%)
Aug 04, 2008
7.242
7.262
6.984
7.151
803,548
-0.08(-1.12%)
Aug 01, 2008
7.292
7.348
7.135
7.231
715,897
-0.10(-1.38%)
Jul 31, 2008
7.373
7.510
7.307
7.333
461,544
-0.12(-1.63%)
Jul 30, 2008
7.520
7.550
7.287
7.454
467,385
-0.06(-0.74%)
Jul 29, 2008
7.510
7.606
6.938
7.510
974,275
+0.42(+5.92%)
Jul 28, 2008
7.125
7.257
6.928
7.090
884,280
-0.02(-0.21%)
Jul 25, 2008
7.105
7.282
7.060
7.105
362,425
+0.07(+0.93%)
Jul 24, 2008
7.054
7.231
6.984
7.039
1,229,057
-0.21(-2.86%)
Jul 23, 2008
7.221
7.353
7.080
7.247
764,001
-0.06(-0.83%)
Jul 22, 2008
7.151
7.343
6.888
7.307
1,277,564
+0.27(+3.81%)
Jul 21, 2008
7.171
7.181
6.968
7.039
1,285,593
+0.21(+3.11%)
Jul 18, 2008
7.075
7.080
6.766
6.827
717,378
-0.26(-3.64%)
Jul 17, 2008
6.781
7.176
6.718
7.085
691,113
+0.30(+4.47%)
Jul 16, 2008
6.397
6.797
6.397
6.781
535,891
+0.39(+6.09%)
Jul 15, 2008
6.604
6.640
6.276
6.392
832,668
-0.30(-4.53%)
Jul 14, 2008
6.463
6.776
6.255
6.695
1,014,962
+0.33(+5.25%)
Jul 11, 2008
6.169
6.544
6.169
6.362
645,740
+0.19(+3.03%)
Jul 10, 2008
6.240
6.387
6.144
6.175
515,410
-0.04(-0.65%)
Jul 09, 2008
6.220
6.397
6.210
6.215
521,837
-0.03(-0.41%)
Jul 08, 2008
6.609
6.620
6.159
6.240
807,891
-0.34(-5.22%)
Jul 07, 2008
6.377
6.620
6.271
6.584
462,552
+0.28(+4.49%)
Jul 04, 2008
6.382
6.382
6.220
6.301
192,085
+0.00(+0.00%)
Jul 03, 2008
6.382
6.382
6.220
6.301
192,085
-0.08(-1.19%)
Jul 02, 2008
6.235
6.564
6.235
6.377
513,544
+0.13(+2.02%)
Jul 01, 2008
6.149
6.321
6.149
6.250
647,636
+0.06(+0.90%)
Jun 30, 2008
6.291
6.523
6.195
6.195
552,787
-0.10(-1.53%)
Jun 27, 2008
6.432
6.488
6.250
6.291
1,201,531
-0.17(-2.58%)
Jun 26, 2008
6.746
6.771
6.392
6.458
432,269
-0.33(-4.84%)
Jun 25, 2008
6.574
6.877
6.574
6.786
374,529
+0.22(+3.31%)
Jun 24, 2008
6.716
6.776
6.549
6.569
273,822
-0.16(-2.40%)
Jun 23, 2008
6.928
7.014
6.695
6.731
368,480
-0.23(-3.27%)
Jun 20, 2008
6.943
6.963
6.776
6.958
735,687
-0.02(-0.22%)
Jun 19, 2008
6.746
6.984
6.723
6.974
188,803
+0.23(+3.37%)
Jun 18, 2008
6.827
6.877
6.665
6.746
226,802
-0.09(-1.26%)
Jun 17, 2008
6.746
6.913
6.726
6.832
303,431
+0.10(+1.43%)
Jun 16, 2008
6.614
6.736
6.544
6.736
223,895
+0.11(+1.68%)
Jun 13, 2008
6.680
6.781
6.544
6.625
237,453
+0.00(+0.00%)
Jun 12, 2008
6.589
6.807
6.579
6.625
362,285
+0.06(+0.92%)
Jun 11, 2008
6.746
6.746
6.438
6.564
728,511
-0.19(-2.77%)
Jun 10, 2008
6.706
6.852
6.690
6.751
256,353
+0.01(+0.08%)
Jun 09, 2008
6.877
6.877
6.584
6.746
261,275
-0.14(-2.06%)
Jun 06, 2008
7.065
7.065
6.862
6.888
186,169
-0.19(-2.71%)
Jun 05, 2008
6.857
7.115
6.852
7.080
205,530
+0.20(+2.94%)
Jun 04, 2008
7.049
7.060
6.812
6.877
686,236
-0.17(-2.44%)
Jun 03, 2008
7.039
7.125
6.938
7.049
612,320
+0.04(+0.58%)
Jun 02, 2008
6.989
7.176
6.913
7.009
1,190,281
-0.05(-0.65%)
May 30, 2008
7.070
7.145
7.029
7.054
381,466
-0.01(-0.07%)
May 29, 2008
6.918
7.085
6.857
7.060
428,164
+0.15(+2.20%)
May 28, 2008
6.948
7.019
6.817
6.908
290,099
-0.01(-0.15%)
May 27, 2008
6.675
7.029
6.665
6.918
545,156
+0.26(+3.95%)
May 26, 2008
6.761
6.776
6.579
6.655
300,055
+0.00(+0.00%)
May 23, 2008
6.761
6.776
6.579
6.655
300,055
-0.12(-1.79%)
May 22, 2008
6.675
6.822
6.620
6.776
504,920
+0.10(+1.52%)
May 21, 2008
6.933
7.024
6.665
6.675
354,098
-0.25(-3.65%)
May 20, 2008
6.786
6.994
6.786
6.928
360,677
+0.14(+2.01%)
May 19, 2008
6.847
7.054
6.771
6.791
660,375
+0.00(+0.00%)
May 16, 2008
7.009
7.029
6.695
6.791
502,531
-0.18(-2.61%)
May 15, 2008
6.604
6.994
6.579
6.974
603,366
+0.36(+5.43%)
May 14, 2008
6.529
6.736
6.518
6.614
866,331
+0.12(+1.79%)
May 13, 2008
6.534
6.620
6.402
6.498
830,244
-0.06(-0.85%)
May 12, 2008
6.271
6.599
6.235
6.554
2,312,072
+0.50(+8.27%)
May 09, 2008
5.765
6.104
5.740
6.053
667,112
+0.30(+5.28%)
May 08, 2008
5.785
5.790
5.669
5.750
294,141
+0.00(+0.00%)
May 07, 2008
5.724
5.765
5.689
5.750
259,836
+0.03(+0.44%)
May 06, 2008
5.664
5.831
5.664
5.724
438,083
+0.03(+0.44%)
May 05, 2008
5.689
5.745
5.669
5.699
231,012
+0.06(+1.08%)
May 02, 2008
5.669
5.790
5.628
5.639
452,258
-0.03(-0.54%)
May 01, 2008
5.664
5.755
5.573
5.669
680,897
-0.01(-0.09%)
Apr 30, 2008
5.679
5.790
5.563
5.674
361,466
-0.06(-1.06%)
Apr 29, 2008
5.689
5.767
5.654
5.735
247,670
+0.06(+0.98%)
Apr 28, 2008
5.563
5.709
5.542
5.679
273,538
+0.12(+2.18%)
Apr 25, 2008
5.588
5.588
5.533
5.558
234,639
-0.01(-0.18%)
Apr 24, 2008
5.583
5.588
5.517
5.568
325,994
+0.00(+0.00%)
Apr 23, 2008
5.593
5.613
5.517
5.568
379,147
+0.00(+0.00%)
Apr 22, 2008
5.603
5.639
5.512
5.568
290,222
-0.05(-0.90%)
Apr 21, 2008
5.639
5.709
5.558
5.618
274,607
-0.05(-0.80%)
Apr 18, 2008
5.613
5.684
5.563
5.664
337,483
+0.09(+1.54%)
Apr 17, 2008
5.613
5.654
5.563
5.578
227,354
-0.04(-0.63%)
Apr 16, 2008
5.633
5.684
5.598
5.613
434,690
+0.03(+0.45%)
Apr 15, 2008
5.593
5.683
5.537
5.588
484,514
+0.03(+0.45%)
Apr 14, 2008
5.553
5.633
5.553
5.563
336,518
+0.02(+0.37%)
Apr 11, 2008
5.537
5.709
5.512
5.542
384,053
-0.17(-2.92%)
Apr 10, 2008
5.654
5.790
5.578
5.709
281,720
+0.04(+0.71%)
Apr 09, 2008
5.780
5.780
5.618
5.669
227,704
-0.10(-1.67%)
Apr 08, 2008
5.760
5.836
5.709
5.765
216,820
-0.02(-0.26%)
Apr 07, 2008
5.917
5.962
5.765
5.780
351,363
-0.11(-1.80%)
Apr 04, 2008
5.760
5.967
5.669
5.886
626,586
+0.14(+2.46%)
Apr 03, 2008
5.836
5.836
5.684
5.745
211,407
-0.13(-2.15%)
Apr 02, 2008
5.886
5.992
5.765
5.871
490,540
-0.06(-0.94%)
Apr 01, 2008
5.805
6.038
5.780
5.927
1,319,827
+0.32(+5.68%)
Mar 31, 2008
5.679
5.745
5.558
5.608
258,722
-0.05(-0.89%)
Mar 28, 2008
5.805
5.866
5.649
5.659
400,873
-0.15(-2.61%)
Mar 27, 2008
5.937
5.977
5.765
5.810
384,931
-0.13(-2.21%)
Mar 26, 2008
5.866
6.013
5.750
5.942
270,755
+0.07(+1.21%)
Mar 25, 2008
6.114
6.114
5.821
5.871
409,315
-0.24(-3.97%)
Mar 24, 2008
6.003
6.195
5.831
6.114
357,649
+0.12(+2.03%)
Mar 21, 2008
6.200
6.296
5.816
5.992
1,206,662
+0.00(+0.00%)
Mar 20, 2008
6.200
6.296
5.816
5.992
1,206,662
-0.26(-4.20%)
Mar 19, 2008
6.276
6.397
6.245
6.255
420,978
+0.02(+0.24%)
Mar 18, 2008
6.104
6.286
5.937
6.240
461,854
+0.21(+3.52%)
Mar 17, 2008
5.922
6.109
5.740
6.028
454,931
-0.03(-0.50%)
Mar 14, 2008
5.901
6.114
5.699
6.058
476,521
+0.16(+2.66%)
Mar 13, 2008
5.669
6.063
5.659
5.901
510,405
+0.18(+3.09%)
Mar 12, 2008
5.735
5.937
5.714
5.724
213,753
+0.02(+0.27%)
Mar 11, 2008
5.724
5.790
5.563
5.709
330,667
+0.14(+2.45%)
Mar 10, 2008
5.684
5.841
5.547
5.573
334,450
-0.08(-1.43%)
Mar 07, 2008
5.644
5.770
5.593
5.654
307,594
-0.06(-1.06%)
Mar 06, 2008
5.740
5.816
5.679
5.714
390,299
-0.07(-1.14%)
Mar 05, 2008
5.674
5.810
5.659
5.780
303,429
+0.12(+2.05%)
Mar 04, 2008
5.628
5.765
5.588
5.664
426,568
-0.02(-0.27%)
Mar 03, 2008
5.785
5.846
5.456
5.679
801,764
-0.12(-2.09%)
Feb 29, 2008
5.876
5.962
5.790
5.800
324,608
-0.12(-1.97%)
Feb 28, 2008
6.058
6.099
5.896
5.917
287,263
-0.15(-2.50%)
Feb 27, 2008
5.886
6.089
5.775
6.068
580,671
+0.11(+1.87%)
Feb 26, 2008
5.618
5.992
5.613
5.957
1,001,066
+0.03(+0.43%)
Feb 25, 2008
5.901
6.028
5.795
5.932
517,455
+0.03(+0.43%)
Feb 22, 2008
6.013
6.053
5.780
5.907
806,971
-0.13(-2.18%)
Feb 21, 2008
6.109
6.205
5.972
6.038
1,634,752
-0.30(-4.71%)
Feb 20, 2008
6.321
6.453
6.230
6.336
423,748
+0.04(+0.56%)
Feb 19, 2008
6.458
6.458
6.225
6.301
405,465
-0.03(-0.48%)
Feb 18, 2008
6.448
6.468
6.245
6.331
480,842
+0.00(+0.00%)
Feb 15, 2008
6.448
6.468
6.245
6.331
480,842
-0.16(-2.42%)
Feb 14, 2008
6.614
6.700
6.357
6.488
665,317
-0.06(-0.93%)
Feb 13, 2008
6.660
6.726
6.534
6.549
642,085
-0.03(-0.46%)
Feb 12, 2008
6.771
6.771
6.513
6.579
761,855
+0.07(+1.09%)
Feb 11, 2008
6.367
6.559
6.266
6.508
573,022
+0.14(+2.14%)
Feb 08, 2008
6.488
6.523
6.326
6.372
400,636
-0.12(-1.87%)
Feb 07, 2008
6.169
6.503
6.169
6.493
576,979
+0.28(+4.48%)
Feb 06, 2008
6.301
6.473
6.210
6.215
528,477
-0.08(-1.21%)
Feb 05, 2008
6.210
6.463
6.200
6.291
565,340
-0.02(-0.32%)
Feb 04, 2008
6.271
6.407
6.089
6.311
608,818
+0.07(+1.05%)
Feb 01, 2008
6.266
6.392
6.094
6.245
626,390
+0.00(+0.00%)
Jan 31, 2008
6.205
6.397
6.169
6.245
910,003
+0.03(+0.41%)
Jan 30, 2008
6.407
6.443
6.215
6.220
503,348
-0.20(-3.15%)
Jan 29, 2008
6.412
6.503
6.321
6.422
429,479
+0.05(+0.79%)
Jan 28, 2008
6.311
6.377
6.114
6.372
743,229
+0.06(+0.96%)
Jan 25, 2008
6.427
6.599
6.235
6.311
821,065
+0.01(+0.08%)
Jan 24, 2008
6.741
6.812
6.306
6.306
980,224
-0.44(-6.52%)
Jan 23, 2008
6.432
6.746
6.387
6.746
1,386,980
+0.02(+0.30%)
Jan 22, 2008
5.896
6.756
5.558
6.726
2,735,647
+1.18(+21.24%)
Jan 21, 2008
5.755
5.780
5.537
5.547
825,919
+0.00(+0.00%)
Jan 18, 2008
5.755
5.780
5.537
5.547
825,919
-0.18(-3.18%)
Jan 17, 2008
5.694
5.876
5.644
5.730
274,465
+0.07(+1.16%)
Jan 16, 2008
5.603
5.861
5.512
5.664
642,738
+0.05(+0.90%)
Jan 15, 2008
5.623
5.644
5.522
5.613
275,873
-0.05(-0.80%)
Jan 14, 2008
5.628
5.760
5.568
5.659
434,106
+0.10(+1.73%)
Jan 11, 2008
5.628
5.679
5.472
5.563
319,874
-0.10(-1.79%)
Jan 10, 2008
5.467
5.795
5.335
5.664
431,690
+0.16(+2.85%)
Jan 09, 2008
5.553
5.674
5.285
5.507
533,558
-0.05(-0.82%)
Jan 08, 2008
5.745
5.826
5.527
5.553
698,566
-0.18(-3.09%)
Jan 07, 2008
5.856
5.891
5.644
5.730
536,603
-0.11(-1.90%)
Jan 04, 2008
5.775
5.901
5.770
5.841
508,398
+0.03(+0.52%)
Jan 03, 2008
5.942
6.073
5.810
5.810
423,064
-0.14(-2.38%)
Jan 02, 2008
6.119
6.210
5.917
5.952
391,397
-0.17(-2.73%)
Jan 01, 2008
6.180
6.210
6.063
6.119
1,106,009
+0.00(+0.00%)
Dec 31, 2007
6.180
6.210
6.063
6.119
1,106,009
-0.09(-1.47%)
Dec 28, 2007
6.357
6.417
6.169
6.210
242,948
-0.09(-1.37%)
Dec 27, 2007
6.513
6.559
6.296
6.296
235,232
-0.27(-4.08%)
Dec 26, 2007
6.352
6.599
6.311
6.564
293,119
+0.15(+2.29%)
Dec 24, 2007
6.422
6.473
6.352
6.417
191,690
+0.05(+0.79%)
Dec 21, 2007
6.432
6.604
6.367
6.367
1,087,009
+0.02(+0.32%)
Dec 20, 2007
6.250
6.362
6.129
6.346
494,947
+0.11(+1.78%)
Dec 19, 2007
6.230
6.417
6.230
6.235
358,832
-0.02(-0.32%)
Dec 18, 2007
6.240
6.377
6.119
6.255
357,887
+0.05(+0.73%)
Dec 17, 2007
6.250
6.382
6.195
6.210
378,158
-0.05(-0.73%)
Dec 14, 2007
6.357
6.417
6.255
6.255
401,530
-0.17(-2.60%)
Dec 13, 2007
6.362
6.443
6.296
6.422
407,254
+0.01(+0.08%)
Dec 12, 2007
6.341
6.549
6.316
6.417
416,630
+0.15(+2.34%)
Dec 11, 2007
6.427
6.574
6.205
6.271
394,523
-0.13(-1.98%)
Dec 10, 2007
6.665
6.665
6.316
6.397
332,702
-0.22(-3.29%)
Dec 07, 2007
6.473
6.625
6.473
6.614
386,287
+0.15(+2.27%)
Dec 06, 2007
6.346
6.589
6.331
6.468
440,640
+0.10(+1.59%)
Dec 05, 2007
6.392
6.392
6.195
6.367
335,482
+0.06(+0.88%)
Dec 04, 2007
6.372
6.443
6.301
6.311
393,635
-0.13(-1.96%)
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.