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
Compugen Ltd
(NQ:
CGEN
)
2.170
-0.020 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2007
1.620
1.650
1.560
1.600
152,362
-0.03(-1.84%)
Dec 28, 2007
1.620
1.840
1.620
1.630
65,690
+0.00(+0.00%)
Dec 27, 2007
1.720
1.750
1.610
1.630
66,885
-0.07(-4.12%)
Dec 26, 2007
1.650
1.750
1.650
1.700
40,106
+0.02(+1.19%)
Dec 24, 2007
1.620
1.800
1.620
1.680
283,056
+0.03(+1.82%)
Dec 21, 2007
1.710
1.860
1.570
1.650
89,548
-0.11(-6.25%)
Dec 20, 2007
1.880
1.880
1.740
1.760
236,702
-0.01(-0.56%)
Dec 19, 2007
1.770
1.830
1.750
1.770
50,107
-0.02(-1.12%)
Dec 18, 2007
1.900
1.950
1.750
1.790
46,205
-0.11(-5.79%)
Dec 17, 2007
1.910
1.950
1.780
1.900
69,471
+0.01(+0.53%)
Dec 14, 2007
1.840
1.940
1.800
1.890
40,900
+0.04(+2.16%)
Dec 13, 2007
1.750
1.870
1.750
1.850
24,850
+0.08(+4.52%)
Dec 12, 2007
1.900
1.900
1.750
1.770
23,552
-0.09(-4.83%)
Dec 11, 2007
1.880
1.880
1.730
1.860
19,382
-0.05(-2.62%)
Dec 10, 2007
1.680
1.910
1.570
1.910
66,841
+0.23(+13.69%)
Dec 07, 2007
1.650
1.800
1.630
1.680
23,446
+0.01(+0.60%)
Dec 06, 2007
1.670
1.760
1.670
1.670
25,710
+0.02(+1.21%)
Dec 05, 2007
1.650
1.720
1.620
1.650
40,631
+0.03(+1.85%)
Dec 04, 2007
1.650
1.690
1.620
1.620
53,293
+0.00(+0.00%)
Dec 03, 2007
1.710
1.730
1.560
1.620
27,320
-0.12(-6.90%)
Nov 30, 2007
1.730
1.790
1.730
1.740
13,200
+0.07(+4.19%)
Nov 29, 2007
1.660
1.730
1.620
1.670
19,930
-0.04(-2.34%)
Nov 28, 2007
1.770
1.850
1.650
1.710
61,524
-0.09(-5.00%)
Nov 27, 2007
1.850
1.850
1.800
1.800
10,963
-0.01(-0.55%)
Nov 26, 2007
1.890
1.890
1.800
1.810
20,714
-0.02(-1.10%)
Nov 23, 2007
1.700
1.830
1.590
1.830
181,266
+0.11(+6.40%)
Nov 21, 2007
1.690
1.750
1.650
1.720
14,786
+0.06(+3.61%)
Nov 20, 2007
1.670
1.710
1.600
1.660
27,806
-0.04(-2.35%)
Nov 19, 2007
1.770
1.830
1.680
1.700
40,851
-0.02(-1.16%)
Nov 16, 2007
1.680
1.720
1.660
1.720
17,755
+0.02(+1.18%)
Nov 15, 2007
1.620
1.730
1.620
1.700
39,338
-0.02(-1.16%)
Nov 14, 2007
1.690
1.750
1.560
1.720
58,674
+0.02(+1.18%)
Nov 13, 2007
1.770
1.850
1.700
1.700
57,763
-0.05(-2.86%)
Nov 12, 2007
1.800
1.850
1.620
1.750
52,105
-0.01(-0.57%)
Nov 09, 2007
1.750
1.850
1.630
1.760
99,270
-0.03(-1.68%)
Nov 08, 2007
1.930
1.970
1.760
1.790
81,477
-0.16(-8.21%)
Nov 07, 2007
1.990
2.000
1.900
1.950
57,260
-0.02(-1.02%)
Nov 06, 2007
2.020
2.050
1.950
1.970
101,728
-0.05(-2.47%)
Nov 05, 2007
2.220
2.220
2.000
2.020
156,153
-0.11(-5.17%)
Nov 02, 2007
2.220
2.240
2.070
2.130
87,300
-0.04(-1.84%)
Nov 01, 2007
2.330
2.330
2.170
2.170
84,936
-0.25(-10.33%)
Oct 31, 2007
2.270
2.430
2.270
2.420
21,164
+0.11(+4.76%)
Oct 30, 2007
2.280
2.350
2.280
2.310
17,905
-0.03(-1.28%)
Oct 29, 2007
2.220
2.350
2.160
2.340
59,925
+0.12(+5.40%)
Oct 26, 2007
2.250
2.250
2.180
2.220
8,900
-0.04(-1.77%)
Oct 25, 2007
2.280
2.330
2.230
2.260
20,889
+0.01(+0.44%)
Oct 24, 2007
2.300
2.310
2.250
2.250
2,700
-0.04(-1.75%)
Oct 23, 2007
2.300
2.300
2.230
2.290
18,658
+0.08(+3.62%)
Oct 22, 2007
2.210
2.210
2.100
2.210
5,700
+0.00(+0.00%)
Oct 19, 2007
2.210
2.300
2.050
2.210
29,560
-0.07(-3.07%)
Oct 18, 2007
2.320
2.340
2.240
2.280
14,050
-0.03(-1.30%)
Oct 17, 2007
2.350
2.350
2.220
2.310
22,263
-0.03(-1.28%)
Oct 16, 2007
2.280
2.340
2.280
2.340
11,010
+0.05(+2.18%)
Oct 15, 2007
2.290
2.290
2.260
2.290
14,780
-0.02(-0.87%)
Oct 12, 2007
2.250
2.330
2.248
2.310
10,100
+0.06(+2.67%)
Oct 11, 2007
2.230
2.360
2.200
2.250
14,627
-0.01(-0.40%)
Oct 10, 2007
2.290
2.310
2.210
2.259
21,419
+0.04(+1.76%)
Oct 09, 2007
2.340
2.430
2.220
2.220
92,323
-0.17(-7.11%)
Oct 08, 2007
2.390
2.400
2.320
2.390
32,733
+0.00(+0.00%)
Oct 05, 2007
2.480
2.480
2.390
2.390
21,345
-0.09(-3.63%)
Oct 04, 2007
2.360
2.490
2.320
2.480
34,340
+0.14(+5.98%)
Oct 03, 2007
2.360
2.440
2.320
2.340
42,619
-0.01(-0.43%)
Oct 02, 2007
2.410
2.469
2.350
2.350
31,569
-0.05(-2.08%)
Oct 01, 2007
2.460
2.500
2.350
2.400
32,212
-0.09(-3.61%)
Sep 28, 2007
2.530
2.530
2.410
2.490
14,260
-0.01(-0.40%)
Sep 27, 2007
2.490
2.590
2.490
2.500
25,850
-0.05(-1.96%)
Sep 26, 2007
2.520
2.560
2.500
2.550
8,455
+0.00(+0.00%)
Sep 25, 2007
2.510
2.550
2.480
2.550
13,655
+0.07(+2.82%)
Sep 24, 2007
2.570
2.630
2.360
2.480
74,466
-0.12(-4.62%)
Sep 21, 2007
2.600
2.600
2.600
2.600
0
+0.00(+0.00%)
Sep 20, 2007
2.600
2.600
2.584
2.600
1,426
-0.03(-1.14%)
Sep 19, 2007
2.570
2.650
2.570
2.630
4,325
+0.09(+3.54%)
Sep 18, 2007
2.500
2.640
2.500
2.540
21,512
+0.07(+2.83%)
Sep 17, 2007
2.500
2.550
2.460
2.470
15,189
-0.05(-1.98%)
Sep 14, 2007
2.510
2.550
2.440
2.520
27,950
+0.02(+0.80%)
Sep 13, 2007
2.530
2.550
2.480
2.500
17,350
-0.05(-1.96%)
Sep 12, 2007
2.520
2.550
2.510
2.550
2,606
+0.00(+0.00%)
Sep 11, 2007
2.480
2.590
2.480
2.550
17,799
+0.05(+2.02%)
Sep 10, 2007
2.520
2.550
2.320
2.500
16,923
-0.04(-1.59%)
Sep 07, 2007
2.500
2.540
2.360
2.540
13,785
+0.07(+3.03%)
Sep 06, 2007
2.410
2.490
2.410
2.465
29,100
+0.06(+2.60%)
Sep 05, 2007
2.470
2.480
2.370
2.403
24,972
+0.00(+0.12%)
Sep 04, 2007
2.500
2.579
2.340
2.400
32,966
-0.12(-4.76%)
Aug 31, 2007
2.460
2.540
2.410
2.520
20,864
+0.02(+0.80%)
Aug 30, 2007
2.570
2.580
2.450
2.500
8,330
-0.04(-1.55%)
Aug 29, 2007
2.510
2.600
2.424
2.539
18,281
+0.02(+0.77%)
Aug 28, 2007
2.500
2.520
2.430
2.520
129,288
+0.09(+3.70%)
Aug 27, 2007
2.540
2.550
2.290
2.430
119,468
-0.12(-4.71%)
Aug 24, 2007
2.527
2.590
2.527
2.550
3,010
-0.04(-1.54%)
Aug 23, 2007
2.650
2.650
2.470
2.590
10,298
-0.09(-3.36%)
Aug 22, 2007
2.610
2.700
2.600
2.680
65,298
+0.05(+1.90%)
Aug 21, 2007
2.600
2.660
2.600
2.630
17,838
+0.02(+0.77%)
Aug 20, 2007
2.645
2.645
2.460
2.610
16,850
-0.08(-2.97%)
Aug 17, 2007
2.580
2.690
2.580
2.690
3,377
+0.11(+4.26%)
Aug 16, 2007
2.560
2.660
2.360
2.580
50,748
-0.13(-4.80%)
Aug 15, 2007
2.680
2.840
2.680
2.710
5,976
+0.01(+0.37%)
Aug 14, 2007
2.570
2.880
2.570
2.700
33,047
+0.12(+4.65%)
Aug 13, 2007
2.840
2.840
2.550
2.580
106,968
-0.20(-7.19%)
Aug 10, 2007
2.890
2.900
2.330
2.780
64,515
-0.12(-4.14%)
Aug 09, 2007
2.860
2.910
2.850
2.900
16,325
-0.02(-0.68%)
Aug 08, 2007
2.899
2.920
2.880
2.920
27,155
+0.02(+0.69%)
Aug 07, 2007
2.910
2.960
2.890
2.900
31,238
-0.04(-1.36%)
Aug 06, 2007
2.850
2.940
2.850
2.940
62,875
-0.02(-0.68%)
Aug 03, 2007
2.931
2.990
2.920
2.960
46,800
-0.03(-1.00%)
Aug 02, 2007
2.921
2.990
2.890
2.990
24,362
+0.04(+1.36%)
Aug 01, 2007
2.948
2.970
2.910
2.950
11,000
-0.01(-0.34%)
Jul 31, 2007
2.900
2.970
2.900
2.960
55,141
+0.05(+1.72%)
Jul 30, 2007
2.910
2.910
2.810
2.910
54,410
-0.06(-2.02%)
Jul 27, 2007
2.960
2.970
2.900
2.970
26,200
+0.04(+1.37%)
Jul 26, 2007
2.901
2.970
2.850
2.930
20,100
-0.04(-1.35%)
Jul 25, 2007
2.910
3.040
2.900
2.970
220,137
-0.01(-0.34%)
Jul 24, 2007
3.090
3.090
2.970
2.980
7,830
-0.08(-2.61%)
Jul 23, 2007
2.990
3.110
2.990
3.060
6,440
+0.04(+1.32%)
Jul 20, 2007
3.120
3.120
2.960
3.020
20,448
-0.08(-2.56%)
Jul 19, 2007
2.970
3.160
2.970
3.099
87,959
+0.15(+5.06%)
Jul 18, 2007
2.900
2.960
2.900
2.950
22,850
+0.02(+0.68%)
Jul 17, 2007
2.950
2.950
2.900
2.930
11,397
+0.00(+0.00%)
Jul 16, 2007
2.950
2.950
2.900
2.930
4,520
-0.04(-1.35%)
Jul 13, 2007
2.920
2.970
2.900
2.970
6,700
+0.04(+1.37%)
Jul 12, 2007
2.950
2.970
2.900
2.930
21,400
-0.04(-1.35%)
Jul 11, 2007
2.890
2.970
2.890
2.970
83,803
+0.06(+2.06%)
Jul 10, 2007
2.900
2.910
2.890
2.910
13,293
+0.00(+0.00%)
Jul 09, 2007
2.870
2.930
2.870
2.910
73,862
+0.01(+0.34%)
Jul 06, 2007
2.950
2.990
2.890
2.900
64,777
-0.05(-1.69%)
Jul 05, 2007
2.890
2.950
2.880
2.950
77,670
+0.01(+0.34%)
Jul 03, 2007
2.900
2.940
2.870
2.940
37,726
+0.04(+1.38%)
Jul 02, 2007
2.900
2.940
2.890
2.900
23,395
-0.01(-0.34%)
Jun 29, 2007
2.880
2.930
2.870
2.910
64,569
+0.02(+0.69%)
Jun 28, 2007
2.890
2.930
2.850
2.890
58,839
-0.04(-1.37%)
Jun 27, 2007
2.840
2.930
2.840
2.930
35,312
+0.02(+0.69%)
Jun 26, 2007
2.880
2.950
2.800
2.910
58,309
+0.00(+0.00%)
Jun 25, 2007
2.900
2.910
2.890
2.910
10,900
-0.02(-0.68%)
Jun 22, 2007
2.910
2.940
2.880
2.930
30,707
+0.02(+0.69%)
Jun 21, 2007
2.890
2.910
2.880
2.910
50,268
+0.01(+0.34%)
Jun 20, 2007
2.890
2.900
2.860
2.900
54,200
-0.01(-0.34%)
Jun 19, 2007
2.890
2.910
2.870
2.910
16,700
-0.03(-1.02%)
Jun 18, 2007
2.920
2.940
2.850
2.940
17,500
+0.00(+0.00%)
Jun 15, 2007
2.990
2.990
2.910
2.940
3,800
-0.01(-0.34%)
Jun 14, 2007
2.880
2.990
2.870
2.950
14,000
+0.04(+1.37%)
Jun 13, 2007
2.890
2.910
2.880
2.910
11,000
+0.00(+0.00%)
Jun 12, 2007
2.950
2.960
2.890
2.910
41,900
-0.04(-1.36%)
Jun 11, 2007
2.960
2.970
2.920
2.950
29,060
-0.06(-1.99%)
Jun 08, 2007
2.960
3.060
2.930
3.010
37,969
+0.04(+1.35%)
Jun 07, 2007
2.890
3.000
2.840
2.970
28,108
+0.02(+0.68%)
Jun 06, 2007
2.920
2.990
2.900
2.950
4,450
+0.02(+0.68%)
Jun 05, 2007
2.950
2.950
2.880
2.930
22,062
-0.02(-0.68%)
Jun 04, 2007
3.010
3.040
2.920
2.950
5,800
-0.02(-0.67%)
Jun 01, 2007
2.880
3.040
2.873
2.970
55,830
+0.07(+2.41%)
May 31, 2007
2.950
2.951
2.900
2.900
9,620
-0.09(-3.01%)
May 30, 2007
2.970
3.000
2.910
2.990
25,277
-0.01(-0.33%)
May 29, 2007
3.180
3.180
2.910
3.000
24,160
+0.09(+3.09%)
May 25, 2007
2.890
2.920
2.890
2.910
13,114
+0.01(+0.34%)
May 24, 2007
2.900
2.930
2.850
2.900
79,979
-0.04(-1.36%)
May 23, 2007
2.980
3.000
2.920
2.940
24,575
+0.00(+0.00%)
May 22, 2007
2.920
2.940
2.890
2.940
17,378
+0.00(+0.00%)
May 21, 2007
2.960
2.960
2.900
2.940
19,247
-0.07(-2.33%)
May 18, 2007
2.970
3.010
2.920
3.010
17,957
+0.01(+0.33%)
May 17, 2007
3.000
3.030
2.970
3.000
9,859
-0.03(-0.99%)
May 16, 2007
2.960
3.050
2.960
3.030
25,003
+0.05(+1.68%)
May 15, 2007
2.960
3.000
2.960
2.980
14,672
+0.01(+0.33%)
May 14, 2007
2.960
3.000
2.870
2.970
16,709
-0.01(-0.34%)
May 11, 2007
2.960
3.020
2.900
2.980
80,630
+0.06(+2.05%)
May 10, 2007
3.030
3.030
2.910
2.920
18,160
-0.12(-3.95%)
May 09, 2007
2.960
3.040
2.960
3.040
15,005
+0.03(+1.00%)
May 08, 2007
2.950
3.040
2.900
3.010
23,791
+0.04(+1.35%)
May 07, 2007
2.990
3.034
2.960
2.970
55,300
-0.02(-0.67%)
May 04, 2007
3.030
3.070
2.990
2.990
14,668
-0.07(-2.29%)
May 03, 2007
2.970
3.060
2.970
3.060
15,525
+0.09(+2.96%)
May 02, 2007
2.920
3.050
2.860
2.972
43,166
+0.07(+2.48%)
May 01, 2007
2.910
2.920
2.790
2.900
65,255
+0.00(+0.00%)
Apr 30, 2007
2.960
2.980
2.880
2.900
49,085
-0.05(-1.69%)
Apr 27, 2007
2.920
2.950
2.880
2.950
20,289
+0.05(+1.72%)
Apr 26, 2007
2.910
2.950
2.860
2.900
93,224
+0.00(+0.00%)
Apr 25, 2007
2.850
2.950
2.850
2.900
57,531
+0.07(+2.47%)
Apr 24, 2007
2.760
2.940
2.730
2.830
29,708
+0.10(+3.67%)
Apr 23, 2007
2.740
2.770
2.710
2.730
10,300
-0.02(-0.73%)
Apr 20, 2007
2.750
2.770
2.710
2.750
7,940
+0.03(+1.10%)
Apr 19, 2007
2.700
2.750
2.650
2.720
45,436
-0.06(-2.16%)
Apr 18, 2007
2.750
2.820
2.680
2.780
24,931
+0.02(+0.72%)
Apr 17, 2007
2.810
2.920
2.700
2.760
32,383
-0.13(-4.50%)
Apr 16, 2007
2.900
2.930
2.760
2.890
39,784
+0.02(+0.70%)
Apr 13, 2007
2.800
2.890
2.710
2.870
55,327
+0.09(+3.24%)
Apr 12, 2007
2.750
2.780
2.610
2.780
71,280
+0.06(+2.21%)
Apr 11, 2007
2.720
2.740
2.710
2.720
15,105
+0.02(+0.74%)
Apr 10, 2007
2.680
2.720
2.650
2.700
27,343
+0.00(+0.00%)
Apr 09, 2007
2.710
2.780
2.690
2.700
17,228
+0.00(+0.00%)
Apr 05, 2007
2.630
2.800
2.600
2.700
107,131
+0.10(+3.85%)
Apr 04, 2007
2.730
2.750
2.580
2.600
94,506
-0.15(-5.45%)
Apr 03, 2007
2.830
2.890
2.750
2.750
65,670
-0.08(-2.83%)
Apr 02, 2007
2.610
2.840
2.610
2.830
82,663
+0.17(+6.39%)
Mar 30, 2007
2.570
2.670
2.570
2.660
64,572
+0.11(+4.31%)
Mar 29, 2007
2.560
2.630
2.510
2.550
30,347
+0.02(+0.79%)
Mar 28, 2007
2.500
2.540
2.370
2.530
66,943
+0.03(+1.20%)
Mar 27, 2007
2.500
2.550
2.480
2.500
38,249
+0.02(+0.81%)
Mar 26, 2007
2.540
2.560
2.402
2.480
78,491
+0.00(+0.00%)
Mar 23, 2007
2.510
2.590
2.400
2.480
16,290
+0.02(+0.81%)
Mar 22, 2007
2.490
2.490
2.400
2.460
38,457
+0.01(+0.41%)
Mar 21, 2007
2.530
2.540
2.410
2.450
111,692
-0.07(-2.78%)
Mar 20, 2007
2.540
2.550
2.430
2.520
34,783
+0.01(+0.40%)
Mar 19, 2007
2.550
2.590
2.470
2.510
27,097
-0.03(-1.18%)
Mar 16, 2007
2.570
2.570
2.500
2.540
22,648
-0.09(-3.42%)
Mar 15, 2007
2.580
2.640
2.540
2.630
18,941
-0.01(-0.38%)
Mar 14, 2007
2.560
2.640
2.541
2.640
3,839
+0.06(+2.33%)
Mar 13, 2007
2.680
2.680
2.560
2.580
21,061
-0.10(-3.72%)
Mar 12, 2007
2.660
2.680
2.640
2.680
18,067
+0.03(+1.12%)
Mar 09, 2007
2.640
2.670
2.600
2.650
9,200
+0.01(+0.38%)
Mar 08, 2007
2.600
2.720
2.560
2.640
76,027
+0.05(+1.93%)
Mar 07, 2007
2.660
2.740
2.540
2.590
34,341
-0.01(-0.38%)
Mar 06, 2007
2.570
2.750
2.570
2.600
44,758
+0.06(+2.36%)
Mar 05, 2007
2.520
2.720
2.460
2.540
23,597
-0.03(-1.17%)
Mar 02, 2007
2.590
2.650
2.550
2.570
48,883
+0.04(+1.58%)
Mar 01, 2007
2.420
2.630
2.420
2.530
26,970
+0.07(+2.85%)
Feb 28, 2007
2.530
2.580
2.450
2.460
51,615
-0.14(-5.38%)
Feb 27, 2007
2.650
2.650
2.500
2.600
38,133
-0.03(-1.14%)
Feb 26, 2007
2.640
2.670
2.600
2.630
21,641
+0.00(+0.00%)
Feb 23, 2007
2.660
2.660
2.570
2.630
48,551
-0.05(-1.95%)
Feb 22, 2007
2.750
2.760
2.680
2.682
54,572
-0.11(-3.86%)
Feb 21, 2007
2.710
2.790
2.710
2.790
42,680
+0.06(+2.20%)
Feb 20, 2007
2.750
2.830
2.690
2.730
102,206
+0.12(+4.60%)
Feb 16, 2007
2.640
2.670
2.610
2.610
42,019
-0.06(-2.25%)
Feb 15, 2007
2.680
2.700
2.630
2.670
46,196
-0.01(-0.34%)
Feb 14, 2007
2.780
2.780
2.640
2.679
89,462
-0.07(-2.58%)
Feb 13, 2007
2.850
2.890
2.680
2.750
36,533
-0.12(-4.15%)
Feb 12, 2007
2.930
2.930
2.850
2.869
23,292
-0.05(-1.74%)
Feb 09, 2007
2.900
2.920
2.870
2.920
28,841
+0.05(+1.74%)
Feb 08, 2007
2.890
2.970
2.850
2.870
36,507
+0.05(+1.77%)
Feb 07, 2007
2.800
2.880
2.610
2.820
98,485
-0.02(-0.70%)
Feb 06, 2007
2.840
2.900
2.810
2.840
91,625
-0.16(-5.33%)
Feb 05, 2007
3.010
3.050
2.950
3.000
100,320
+0.02(+0.67%)
Feb 02, 2007
3.040
3.040
2.927
2.980
103,813
+0.05(+1.71%)
Feb 01, 2007
2.990
2.990
2.860
2.930
179,787
-0.08(-2.66%)
Jan 31, 2007
3.070
3.070
2.850
3.010
283,515
-0.04(-1.31%)
Jan 30, 2007
3.340
3.400
3.010
3.050
2,205,839
+0.20(+7.02%)
Jan 29, 2007
2.830
3.040
2.810
2.850
212,962
-0.02(-0.70%)
Jan 26, 2007
2.800
2.870
2.780
2.870
40,793
+0.10(+3.61%)
Jan 25, 2007
2.850
2.850
2.750
2.770
64,599
+0.02(+0.73%)
Jan 24, 2007
2.690
2.750
2.670
2.750
42,473
+0.11(+4.17%)
Jan 23, 2007
2.510
2.740
2.510
2.640
102,298
+0.20(+8.20%)
Jan 22, 2007
2.460
2.500
2.440
2.440
11,566
-0.04(-1.61%)
Jan 19, 2007
2.479
2.550
2.440
2.480
20,160
+0.01(+0.40%)
Jan 18, 2007
2.500
2.520
2.450
2.470
18,300
+0.01(+0.41%)
Jan 17, 2007
2.450
2.610
2.410
2.460
17,700
+0.02(+0.82%)
Jan 16, 2007
2.490
2.550
2.440
2.440
25,501
-0.03(-1.21%)
Jan 12, 2007
2.540
2.550
2.410
2.470
17,195
-0.05(-1.98%)
Jan 11, 2007
2.430
2.530
2.410
2.520
28,133
-0.03(-1.18%)
Jan 10, 2007
2.560
2.590
2.550
2.550
28,950
-0.07(-2.67%)
Jan 09, 2007
2.580
2.620
2.570
2.620
19,234
+0.07(+2.75%)
Jan 08, 2007
2.590
2.590
2.410
2.550
67,566
-0.07(-2.67%)
Jan 05, 2007
2.710
2.710
2.450
2.620
94,178
-0.09(-3.32%)
Jan 04, 2007
2.601
2.720
2.600
2.710
45,428
+0.03(+1.12%)
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.