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
Dexcom Inc
(NQ:
DXCM
)
127.37
+1.77 (+1.41%)
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 (%)
Dec 31, 2007
2.158
2.275
2.158
2.208
563,708
+0.04(+1.85%)
Dec 28, 2007
2.285
2.310
2.135
2.167
346,784
-0.11(-4.73%)
Dec 27, 2007
2.308
2.368
2.257
2.275
582,192
-0.04(-1.62%)
Dec 26, 2007
2.345
2.400
2.288
2.312
573,616
-0.03(-1.39%)
Dec 24, 2007
2.232
2.395
2.204
2.345
374,104
+0.12(+5.16%)
Dec 21, 2007
2.072
2.230
2.072
2.230
744,396
+0.19(+9.45%)
Dec 20, 2007
1.915
2.132
1.915
2.038
542,216
+0.14(+7.10%)
Dec 19, 2007
1.905
1.960
1.900
1.903
284,712
-0.01(-0.78%)
Dec 18, 2007
1.970
1.998
1.887
1.917
349,048
-0.04(-1.92%)
Dec 17, 2007
1.992
2.055
1.930
1.955
633,560
-0.04(-2.01%)
Dec 14, 2007
2.087
2.087
1.992
1.995
496,428
-0.09(-4.43%)
Dec 13, 2007
2.118
2.130
2.015
2.087
584,300
-0.04(-2.00%)
Dec 12, 2007
2.250
2.250
2.110
2.130
439,032
-0.10(-4.27%)
Dec 11, 2007
2.370
2.370
2.208
2.225
269,056
-0.10(-4.30%)
Dec 10, 2007
2.333
2.413
2.315
2.325
319,112
-0.01(-0.43%)
Dec 07, 2007
2.283
2.380
2.250
2.335
331,464
+0.05(+2.30%)
Dec 06, 2007
2.110
2.283
2.103
2.283
298,584
+0.18(+8.30%)
Dec 05, 2007
2.210
2.210
2.087
2.107
339,160
-0.08(-3.66%)
Dec 04, 2007
2.150
2.250
2.118
2.188
317,476
+0.01(+0.57%)
Dec 03, 2007
2.158
2.250
2.143
2.175
515,648
+0.01(+0.58%)
Nov 30, 2007
2.143
2.245
2.140
2.163
493,036
+0.04(+1.88%)
Nov 29, 2007
2.132
2.160
2.078
2.123
158,308
-0.02(-0.82%)
Nov 28, 2007
2.085
2.152
2.038
2.140
643,392
+0.07(+3.26%)
Nov 27, 2007
2.140
2.140
2.060
2.072
545,436
-0.07(-3.15%)
Nov 26, 2007
2.098
2.155
2.047
2.140
395,260
+0.04(+1.90%)
Nov 23, 2007
2.095
2.105
2.078
2.100
99,948
+0.02(+0.84%)
Nov 21, 2007
2.127
2.130
2.078
2.083
173,012
-0.07(-3.14%)
Nov 20, 2007
2.185
2.200
2.095
2.150
485,184
-0.04(-1.83%)
Nov 19, 2007
2.248
2.248
2.160
2.190
366,348
-0.07(-3.07%)
Nov 16, 2007
2.250
2.495
2.225
2.259
923,648
+0.04(+1.65%)
Nov 15, 2007
2.270
2.277
2.220
2.223
326,620
-0.06(-2.74%)
Nov 14, 2007
2.163
2.285
2.163
2.285
583,004
+0.14(+6.28%)
Nov 13, 2007
2.127
2.160
2.123
2.150
494,292
+0.04(+1.78%)
Nov 12, 2007
2.147
2.163
2.100
2.112
495,820
-0.04(-1.86%)
Nov 09, 2007
2.087
2.155
2.065
2.152
577,232
+0.05(+2.50%)
Nov 08, 2007
2.138
2.138
2.080
2.100
316,360
-0.02(-0.94%)
Nov 07, 2007
2.175
2.188
2.120
2.120
394,276
-0.08(-3.53%)
Nov 06, 2007
2.200
2.209
2.105
2.197
444,660
+0.01(+0.69%)
Nov 05, 2007
2.197
2.210
2.127
2.183
431,348
-0.05(-2.35%)
Nov 02, 2007
2.283
2.283
2.172
2.235
481,968
-0.03(-1.32%)
Nov 01, 2007
2.285
2.295
2.230
2.265
796,716
-0.06(-2.58%)
Oct 31, 2007
2.042
2.388
2.042
2.325
2,133,264
+0.30(+14.53%)
Oct 30, 2007
2.123
2.197
2.030
2.030
1,160,212
-0.12(-5.58%)
Oct 29, 2007
2.138
2.237
2.100
2.150
726,796
+0.04(+1.90%)
Oct 26, 2007
2.322
2.322
2.100
2.110
1,462,840
-0.19(-8.26%)
Oct 25, 2007
2.290
2.328
2.257
2.300
335,612
+0.01(+0.44%)
Oct 24, 2007
2.288
2.310
2.235
2.290
250,388
-0.02(-1.08%)
Oct 23, 2007
2.232
2.325
2.208
2.315
853,384
+0.10(+4.75%)
Oct 22, 2007
2.152
2.270
2.127
2.210
444,400
+0.06(+2.91%)
Oct 19, 2007
2.270
2.275
2.147
2.147
1,137,308
-0.12(-5.29%)
Oct 18, 2007
2.217
2.285
2.083
2.268
1,122,840
+0.02(+1.00%)
Oct 17, 2007
2.225
2.272
2.165
2.245
739,376
+0.04(+1.58%)
Oct 16, 2007
2.310
2.310
2.203
2.210
865,660
-0.11(-4.84%)
Oct 15, 2007
2.425
2.450
2.317
2.322
1,159,876
-0.20(-7.75%)
Oct 12, 2007
2.558
2.592
2.500
2.518
511,840
-0.04(-1.76%)
Oct 11, 2007
2.607
2.658
2.510
2.562
533,024
-0.04(-1.54%)
Oct 10, 2007
2.660
2.660
2.550
2.603
454,568
-0.06(-2.35%)
Oct 09, 2007
2.655
2.685
2.623
2.665
799,644
+0.01(+0.47%)
Oct 08, 2007
2.652
2.663
2.587
2.652
434,820
-0.01(-0.38%)
Oct 05, 2007
2.615
2.675
2.583
2.663
865,804
+0.08(+3.00%)
Oct 04, 2007
2.667
2.685
2.575
2.585
597,264
-0.06(-2.27%)
Oct 03, 2007
2.585
2.660
2.563
2.645
1,034,608
+0.06(+2.12%)
Oct 02, 2007
2.627
2.703
2.570
2.590
2,246,728
-0.02(-0.77%)
Oct 01, 2007
2.500
2.728
2.480
2.610
910,772
+0.11(+4.40%)
Sep 28, 2007
2.438
2.500
2.413
2.500
478,412
+0.08(+3.09%)
Sep 27, 2007
2.420
2.482
2.395
2.425
639,812
+0.03(+1.36%)
Sep 26, 2007
2.413
2.422
2.365
2.393
446,696
-0.01(-0.42%)
Sep 25, 2007
2.370
2.428
2.370
2.402
540,696
+0.03(+1.16%)
Sep 24, 2007
2.435
2.442
2.368
2.375
712,496
-0.04(-1.45%)
Sep 21, 2007
2.342
2.417
2.325
2.410
1,120,972
+0.07(+2.99%)
Sep 20, 2007
2.413
2.458
2.317
2.340
829,512
-0.09(-3.60%)
Sep 19, 2007
2.385
2.430
2.375
2.428
630,784
+0.07(+2.97%)
Sep 18, 2007
2.385
2.402
2.337
2.357
560,508
+0.00(+0.11%)
Sep 17, 2007
2.305
2.380
2.305
2.355
429,716
+0.04(+1.73%)
Sep 14, 2007
2.360
2.435
2.303
2.315
536,776
-0.04(-1.49%)
Sep 13, 2007
2.368
2.433
2.328
2.350
559,316
-0.01(-0.53%)
Sep 12, 2007
2.388
2.450
2.310
2.362
658,120
-0.03(-1.05%)
Sep 11, 2007
2.405
2.440
2.375
2.388
575,708
-0.02(-0.73%)
Sep 10, 2007
2.348
2.410
2.333
2.405
518,268
+0.05(+2.34%)
Sep 07, 2007
2.295
2.360
2.295
2.350
525,720
+0.02(+0.97%)
Sep 06, 2007
2.323
2.350
2.280
2.328
525,264
+0.02(+1.09%)
Sep 05, 2007
2.288
2.370
2.235
2.303
850,832
+0.01(+0.22%)
Sep 04, 2007
2.283
2.310
2.272
2.297
383,120
-0.00(-0.11%)
Aug 31, 2007
2.252
2.328
2.188
2.300
433,892
+0.07(+3.02%)
Aug 30, 2007
2.230
2.268
2.228
2.232
1,330,564
-0.01(-0.39%)
Aug 29, 2007
2.237
2.250
2.188
2.241
408,400
+0.01(+0.50%)
Aug 28, 2007
2.188
2.275
2.188
2.230
383,960
+0.04(+1.94%)
Aug 27, 2007
2.185
2.203
2.107
2.188
701,268
-0.02(-0.68%)
Aug 24, 2007
2.228
2.228
2.175
2.203
629,708
-0.02(-1.01%)
Aug 23, 2007
2.297
2.308
2.215
2.225
872,292
-0.07(-3.16%)
Aug 22, 2007
2.297
2.317
2.217
2.297
1,333,920
+0.01(+0.66%)
Aug 21, 2007
2.270
2.303
2.250
2.283
723,764
+0.00(+0.00%)
Aug 20, 2007
2.255
2.288
2.230
2.283
579,428
+0.04(+1.56%)
Aug 17, 2007
2.118
2.260
2.118
2.248
1,281,884
+0.11(+5.02%)
Aug 16, 2007
2.015
2.183
1.980
2.140
1,167,664
+0.14(+6.87%)
Aug 15, 2007
2.007
2.040
1.995
2.002
721,272
-0.01(-0.50%)
Aug 14, 2007
2.125
2.135
1.988
2.013
1,523,628
-0.09(-4.39%)
Aug 13, 2007
2.183
2.183
1.938
2.105
2,548,768
-0.08(-3.44%)
Aug 10, 2007
2.312
2.330
2.103
2.180
2,839,128
-0.21(-8.79%)
Aug 09, 2007
2.285
2.513
2.285
2.390
7,558,876
+0.09(+3.91%)
Aug 08, 2007
2.058
2.380
1.965
2.300
5,257,612
+0.29(+14.57%)
Aug 07, 2007
1.880
2.057
1.865
2.007
2,449,884
+0.12(+6.64%)
Aug 06, 2007
1.925
1.927
1.825
1.883
1,769,820
-0.04(-2.21%)
Aug 03, 2007
1.938
2.033
1.885
1.925
1,420,156
-0.02(-1.16%)
Aug 02, 2007
1.877
1.950
1.762
1.948
1,278,392
+0.09(+4.85%)
Aug 01, 2007
2.000
2.007
1.827
1.857
2,136,184
-0.15(-7.47%)
Jul 31, 2007
1.955
2.075
1.950
2.007
1,513,964
-0.07(-3.25%)
Jul 30, 2007
2.042
2.100
2.020
2.075
1,005,344
+0.03(+1.47%)
Jul 27, 2007
2.085
2.085
2.022
2.045
961,776
-0.04(-1.80%)
Jul 26, 2007
2.158
2.170
1.992
2.083
2,589,036
-0.07(-3.36%)
Jul 25, 2007
2.172
2.275
2.060
2.155
1,738,476
+0.01(+0.47%)
Jul 24, 2007
2.078
2.215
2.022
2.145
1,681,864
-0.11(-4.98%)
Jul 23, 2007
2.388
2.388
2.230
2.257
1,035,020
-0.12(-5.15%)
Jul 20, 2007
2.365
2.390
2.315
2.380
226,192
+0.02(+0.74%)
Jul 19, 2007
2.410
2.435
2.340
2.362
1,031,596
+0.01(+0.53%)
Jul 18, 2007
2.365
2.413
2.340
2.350
1,430,664
-0.03(-1.16%)
Jul 17, 2007
2.362
2.413
2.360
2.377
1,040,888
+0.00(+0.05%)
Jul 16, 2007
2.420
2.440
2.373
2.376
1,169,152
-0.04(-1.81%)
Jul 13, 2007
2.353
2.435
2.353
2.420
1,475,696
+0.07(+2.87%)
Jul 12, 2007
2.292
2.375
2.270
2.353
1,028,208
+0.07(+3.18%)
Jul 11, 2007
2.345
2.353
2.263
2.280
1,183,740
-0.04(-1.51%)
Jul 10, 2007
2.397
2.397
2.300
2.315
1,488,216
+0.01(+0.54%)
Jul 09, 2007
2.132
2.345
2.127
2.303
2,977,880
+0.17(+7.97%)
Jul 06, 2007
2.092
2.138
2.083
2.132
1,645,748
+0.05(+2.28%)
Jul 05, 2007
2.100
2.125
2.027
2.085
510,360
-0.02(-0.95%)
Jul 03, 2007
2.103
2.123
2.050
2.105
628,972
+0.01(+0.48%)
Jul 02, 2007
2.047
2.110
2.047
2.095
838,764
+0.05(+2.32%)
Jun 29, 2007
1.988
2.075
1.988
2.047
2,004,176
+0.06(+3.02%)
Jun 28, 2007
2.000
2.062
1.968
1.988
1,359,544
-0.03(-1.73%)
Jun 27, 2007
2.055
2.087
1.990
2.022
1,493,312
-0.05(-2.29%)
Jun 26, 2007
2.035
2.080
1.930
2.070
1,549,408
+0.04(+1.85%)
Jun 25, 2007
1.948
2.050
1.938
2.033
1,778,704
+0.08(+3.83%)
Jun 22, 2007
1.935
1.988
1.885
1.958
7,961,628
+0.03(+1.69%)
Jun 21, 2007
1.897
1.933
1.830
1.925
1,112,008
+0.06(+3.36%)
Jun 20, 2007
1.722
1.895
1.712
1.863
1,982,000
+0.15(+8.76%)
Jun 19, 2007
1.675
1.722
1.657
1.712
428,800
+0.03(+1.78%)
Jun 18, 2007
1.705
1.715
1.675
1.683
405,200
-0.02(-1.32%)
Jun 15, 2007
1.725
1.725
1.688
1.705
921,600
+0.01(+0.74%)
Jun 14, 2007
1.645
1.698
1.633
1.692
556,400
+0.05(+3.36%)
Jun 13, 2007
1.663
1.663
1.605
1.637
646,000
-0.02(-1.06%)
Jun 12, 2007
1.635
1.683
1.603
1.655
734,800
+0.02(+0.91%)
Jun 11, 2007
1.633
1.663
1.613
1.640
557,828
+0.00(+0.31%)
Jun 08, 2007
1.623
1.690
1.600
1.635
835,628
-0.02(-1.21%)
Jun 07, 2007
1.637
1.657
1.627
1.655
840,452
+0.01(+0.76%)
Jun 06, 2007
1.613
1.663
1.603
1.643
918,936
+0.00(+0.00%)
Jun 05, 2007
1.653
1.663
1.615
1.643
968,560
+0.00(+0.15%)
Jun 04, 2007
1.620
1.655
1.610
1.640
1,312,872
+0.02(+1.08%)
Jun 01, 2007
1.775
1.785
1.613
1.623
3,580,512
-0.02(-1.07%)
May 31, 2007
1.675
1.688
1.595
1.640
2,040,256
-0.04(-2.09%)
May 30, 2007
1.738
1.752
1.657
1.675
935,952
-0.08(-4.56%)
May 29, 2007
1.808
1.823
1.745
1.755
479,864
-0.04(-2.36%)
May 25, 2007
1.788
1.850
1.765
1.798
448,816
+0.02(+1.13%)
May 24, 2007
1.820
1.823
1.725
1.778
791,544
-0.05(-2.74%)
May 23, 2007
1.820
1.843
1.768
1.827
523,136
+0.01(+0.41%)
May 22, 2007
1.775
1.835
1.775
1.820
468,756
+0.05(+2.54%)
May 21, 2007
1.718
1.827
1.718
1.775
885,972
+0.06(+3.35%)
May 18, 2007
1.735
1.752
1.708
1.718
996,508
-0.01(-0.58%)
May 17, 2007
1.788
1.788
1.725
1.728
850,608
-0.06(-3.36%)
May 16, 2007
1.810
1.851
1.752
1.788
457,948
-0.01(-0.69%)
May 15, 2007
1.860
1.887
1.800
1.800
623,700
-0.07(-3.61%)
May 14, 2007
1.900
1.933
1.853
1.867
347,760
-0.04(-2.10%)
May 11, 2007
1.945
1.978
1.873
1.907
845,448
-0.03(-1.29%)
May 10, 2007
1.837
1.950
1.835
1.933
1,545,868
+0.05(+2.66%)
May 09, 2007
1.825
1.893
1.825
1.883
516,472
+0.03(+1.76%)
May 08, 2007
1.887
1.913
1.802
1.850
1,172,760
-0.03(-1.60%)
May 07, 2007
1.840
1.890
1.840
1.880
614,168
+0.03(+1.90%)
May 04, 2007
1.875
1.875
1.780
1.845
1,063,696
-0.02(-1.20%)
May 03, 2007
1.923
1.927
1.847
1.867
771,792
-0.06(-2.99%)
May 02, 2007
1.940
1.952
1.903
1.925
1,486,712
-0.00(-0.26%)
May 01, 2007
1.992
1.992
1.913
1.930
2,030,508
-0.06(-3.14%)
Apr 30, 2007
2.055
2.070
1.986
1.992
923,236
-0.05(-2.45%)
Apr 27, 2007
2.033
2.075
2.030
2.042
620,144
-0.02(-1.09%)
Apr 26, 2007
2.042
2.070
1.990
2.065
639,216
+0.02(+1.23%)
Apr 25, 2007
2.000
2.085
2.000
2.040
2,288,236
+0.04(+2.26%)
Apr 24, 2007
2.050
2.070
1.975
1.995
1,456,224
-0.04(-2.09%)
Apr 23, 2007
2.050
2.062
1.982
2.038
741,008
-0.02(-1.21%)
Apr 20, 2007
2.018
2.083
1.972
2.062
657,132
+0.08(+3.90%)
Apr 19, 2007
2.065
2.083
1.980
1.985
658,060
-0.08(-3.76%)
Apr 18, 2007
2.085
2.090
2.050
2.062
513,452
-0.02(-1.20%)
Apr 17, 2007
2.098
2.127
2.062
2.087
840,848
+0.00(+0.00%)
Apr 16, 2007
2.060
2.105
2.000
2.087
1,026,128
+0.04(+2.20%)
Apr 13, 2007
2.118
2.120
2.027
2.042
779,724
-0.06(-2.85%)
Apr 12, 2007
2.078
2.147
2.078
2.103
784,132
+0.02(+1.20%)
Apr 11, 2007
2.172
2.172
2.058
2.078
784,528
-0.09(-4.15%)
Apr 10, 2007
2.212
2.265
2.130
2.167
972,920
-0.04(-1.81%)
Apr 09, 2007
1.950
2.285
1.950
2.208
3,774,664
+0.30(+15.58%)
Apr 05, 2007
1.913
1.927
1.887
1.910
305,452
-0.01(-0.26%)
Apr 04, 2007
1.968
1.968
1.911
1.915
291,608
-0.06(-2.92%)
Apr 03, 2007
1.935
1.985
1.913
1.972
835,768
+0.04(+2.20%)
Apr 02, 2007
1.970
1.970
1.900
1.930
779,688
-0.04(-1.78%)
Mar 30, 2007
1.938
1.970
1.933
1.965
775,456
+0.04(+2.08%)
Mar 29, 2007
1.835
1.945
1.808
1.925
1,794,172
+0.11(+6.21%)
Mar 28, 2007
1.817
1.845
1.800
1.812
528,096
-0.01(-0.55%)
Mar 27, 2007
1.823
1.857
1.812
1.823
502,588
-0.00(-0.14%)
Mar 26, 2007
1.823
1.843
1.810
1.825
469,880
+0.00(+0.00%)
Mar 23, 2007
1.802
1.887
1.800
1.825
843,976
+0.02(+1.25%)
Mar 22, 2007
1.760
1.820
1.760
1.802
621,284
+0.05(+3.00%)
Mar 21, 2007
1.750
1.750
1.732
1.750
527,020
+0.00(+0.00%)
Mar 20, 2007
1.732
1.760
1.725
1.750
1,082,008
+0.01(+0.86%)
Mar 19, 2007
1.760
1.790
1.718
1.735
422,908
-0.01(-0.86%)
Mar 16, 2007
1.817
1.847
1.700
1.750
1,464,712
-0.06(-3.45%)
Mar 15, 2007
1.825
1.825
1.778
1.812
981,180
-0.02(-1.23%)
Mar 14, 2007
1.840
1.840
1.782
1.835
651,000
-0.00(-0.14%)
Mar 13, 2007
1.855
1.853
1.812
1.837
1,229,156
-0.02(-0.94%)
Mar 12, 2007
1.863
1.887
1.833
1.855
1,059,216
+0.04(+2.34%)
Mar 09, 2007
1.843
1.857
1.792
1.812
765,712
-0.02(-1.09%)
Mar 08, 2007
1.802
1.857
1.800
1.833
1,225,408
-0.01(-0.68%)
Mar 07, 2007
1.735
1.855
1.718
1.845
2,761,536
+0.10(+5.88%)
Mar 06, 2007
1.625
1.750
1.617
1.742
3,793,152
+0.12(+7.23%)
Mar 05, 2007
1.670
1.675
1.542
1.625
3,236,040
-0.07(-4.13%)
Mar 02, 2007
1.968
2.000
1.673
1.695
3,075,600
-0.29(-14.61%)
Mar 01, 2007
2.000
2.083
1.948
1.985
2,754,220
-0.04(-1.85%)
Feb 28, 2007
2.125
2.155
2.000
2.022
3,268,564
-0.10(-4.60%)
Feb 27, 2007
2.252
2.257
2.060
2.120
1,074,288
-0.15(-6.40%)
Feb 26, 2007
2.330
2.330
2.252
2.265
640,220
-0.05(-2.05%)
Feb 23, 2007
2.178
2.348
2.178
2.312
1,891,176
+0.13(+6.20%)
Feb 22, 2007
2.183
2.232
2.152
2.178
465,236
-0.01(-0.34%)
Feb 21, 2007
2.237
2.248
2.165
2.185
330,472
-0.06(-2.89%)
Feb 20, 2007
2.197
2.260
2.197
2.250
765,464
+0.04(+2.04%)
Feb 16, 2007
2.217
2.235
2.165
2.205
551,284
-0.01(-0.45%)
Feb 15, 2007
2.212
2.220
2.178
2.215
694,764
+0.01(+0.68%)
Feb 14, 2007
2.240
2.263
2.170
2.200
777,232
-0.04(-2.00%)
Feb 13, 2007
2.152
2.248
2.130
2.245
887,796
+0.09(+4.06%)
Feb 12, 2007
2.200
2.200
2.125
2.158
1,381,352
-0.04(-1.71%)
Feb 09, 2007
2.200
2.215
2.163
2.195
1,472,232
-0.01(-0.23%)
Feb 08, 2007
2.208
2.220
2.165
2.200
1,447,972
-0.01(-0.56%)
Feb 07, 2007
2.217
2.230
2.203
2.212
660,328
-0.01(-0.45%)
Feb 06, 2007
2.252
2.263
2.206
2.223
846,268
-0.03(-1.22%)
Feb 05, 2007
2.230
2.312
2.205
2.250
1,160,976
+0.02(+1.12%)
Feb 02, 2007
2.237
2.275
2.212
2.225
1,261,816
-0.01(-0.56%)
Feb 01, 2007
2.248
2.260
2.203
2.237
1,280,400
+0.01(+0.56%)
Jan 31, 2007
2.270
2.270
2.188
2.225
1,692,720
-0.05(-2.31%)
Jan 30, 2007
2.300
2.310
2.248
2.277
765,012
-0.02(-0.98%)
Jan 29, 2007
2.240
2.395
2.215
2.300
2,436,016
+0.05(+2.11%)
Jan 26, 2007
2.250
2.284
2.188
2.252
988,952
+0.00(+0.11%)
Jan 25, 2007
2.243
2.260
2.160
2.250
1,748,508
+0.02(+1.01%)
Jan 24, 2007
2.127
2.243
2.107
2.228
2,161,800
+0.10(+4.58%)
Jan 23, 2007
2.100
2.132
2.077
2.130
1,574,424
+0.02(+1.07%)
Jan 22, 2007
2.180
2.180
2.087
2.107
1,454,780
-0.07(-3.21%)
Jan 19, 2007
2.127
2.190
2.007
2.178
6,028,392
+0.05(+2.11%)
Jan 18, 2007
2.197
2.205
2.124
2.132
1,397,784
-0.07(-3.18%)
Jan 17, 2007
2.152
2.237
2.130
2.203
2,125,388
+0.05(+2.44%)
Jan 16, 2007
2.248
2.250
2.125
2.150
2,665,264
-0.10(-4.34%)
Jan 12, 2007
2.275
2.288
2.200
2.248
1,627,840
-0.04(-1.86%)
Jan 11, 2007
2.337
2.380
2.200
2.290
6,509,700
-0.08(-3.27%)
Jan 10, 2007
2.340
2.370
2.295
2.368
3,418,388
+0.01(+0.53%)
Jan 09, 2007
2.408
2.433
2.350
2.355
1,691,380
-0.06(-2.28%)
Jan 08, 2007
2.415
2.513
2.388
2.410
1,327,940
-0.01(-0.41%)
Jan 05, 2007
2.433
2.475
2.362
2.420
1,976,456
-0.03(-1.12%)
Jan 04, 2007
2.455
2.473
2.397
2.447
669,108
-0.02(-0.91%)
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.