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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.050
+0.060 (+2.01%)
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, 2008
1.860
2.010
1.480
1.920
33,581
+0.01(+0.53%)
Dec 30, 2008
1.930
1.930
1.900
1.910
13,585
-0.02(-1.04%)
Dec 29, 2008
1.960
1.990
1.930
1.930
4,500
-0.08(-3.98%)
Dec 26, 2008
2.070
2.100
1.980
2.010
9,021
+0.01(+0.50%)
Dec 24, 2008
2.050
2.050
2.000
2.000
564
-0.11(-5.21%)
Dec 23, 2008
2.010
2.310
1.980
2.110
5,009
+0.11(+5.50%)
Dec 22, 2008
2.000
2.002
2.000
2.000
58,500
+0.00(+0.00%)
Dec 19, 2008
2.130
2.130
2.000
2.000
108,130
-0.10(-4.76%)
Dec 18, 2008
2.111
2.111
2.100
2.100
520
-0.03(-1.41%)
Dec 17, 2008
2.240
2.250
2.130
2.130
53,208
-0.08(-3.62%)
Dec 16, 2008
2.080
2.220
2.080
2.210
27,982
+0.12(+5.74%)
Dec 15, 2008
2.120
2.150
2.090
2.090
6,330
-0.04(-1.87%)
Dec 12, 2008
2.150
2.150
2.100
2.130
1,950
+0.04(+2.06%)
Dec 11, 2008
2.250
2.250
2.080
2.087
13,060
-0.02(-1.09%)
Dec 10, 2008
2.140
2.140
2.100
2.110
34,420
-0.03(-1.41%)
Dec 09, 2008
2.480
2.500
2.100
2.140
28,525
-0.24(-10.08%)
Dec 08, 2008
2.240
2.590
2.110
2.380
48,700
+0.15(+6.73%)
Dec 05, 2008
2.250
2.390
2.000
2.230
13,380
-0.03(-1.23%)
Dec 04, 2008
2.280
2.400
2.250
2.258
29,232
+0.02(+0.79%)
Dec 03, 2008
2.200
2.260
2.160
2.240
13,081
+0.02(+0.90%)
Dec 02, 2008
2.260
2.260
2.203
2.220
10,108
-0.01(-0.45%)
Dec 01, 2008
2.140
2.250
2.140
2.230
10,778
+0.02(+0.90%)
Nov 28, 2008
2.220
2.220
2.150
2.210
4,815
-0.02(-0.89%)
Nov 26, 2008
2.260
2.280
2.170
2.230
19,044
-0.02(-0.89%)
Nov 25, 2008
2.280
2.280
2.250
2.250
8,861
+0.00(+0.00%)
Nov 24, 2008
2.390
2.500
2.250
2.250
24,060
-0.03(-1.31%)
Nov 21, 2008
2.500
2.500
2.250
2.280
18,530
-0.10(-4.21%)
Nov 20, 2008
2.480
2.500
2.330
2.380
27,926
-0.03(-1.24%)
Nov 19, 2008
2.480
2.480
2.400
2.410
1,850
-0.07(-2.82%)
Nov 18, 2008
2.510
2.510
2.400
2.480
5,810
+0.07(+2.90%)
Nov 17, 2008
2.520
2.740
2.410
2.410
20,665
-0.04(-1.63%)
Nov 14, 2008
2.600
2.600
2.450
2.450
19,564
-0.15(-5.77%)
Nov 13, 2008
2.780
3.030
2.600
2.600
83,626
-0.07(-2.62%)
Nov 12, 2008
2.590
2.840
2.590
2.670
15,483
-0.05(-1.84%)
Nov 11, 2008
2.700
2.720
2.600
2.720
14,440
+0.05(+1.87%)
Nov 10, 2008
2.600
2.700
2.600
2.670
13,150
+0.10(+3.89%)
Nov 07, 2008
2.609
2.633
2.570
2.570
5,939
-0.02(-0.77%)
Nov 06, 2008
2.820
2.840
2.500
2.590
30,400
-0.01(-0.39%)
Nov 05, 2008
2.810
2.850
2.490
2.600
39,237
-0.27(-9.41%)
Nov 04, 2008
2.750
3.090
2.700
2.870
22,312
+0.33(+12.99%)
Nov 03, 2008
2.690
2.700
2.540
2.540
30,771
-0.09(-3.42%)
Oct 31, 2008
2.920
2.920
2.600
2.630
31,562
-0.07(-2.59%)
Oct 30, 2008
2.710
2.720
2.520
2.700
30,595
+0.18(+7.14%)
Oct 29, 2008
2.570
2.664
2.320
2.520
23,100
+0.01(+0.40%)
Oct 28, 2008
2.700
2.714
2.500
2.510
31,663
-0.22(-8.06%)
Oct 27, 2008
2.900
3.000
2.730
2.730
22,031
-0.43(-13.61%)
Oct 24, 2008
3.240
3.240
2.950
3.160
15,357
-0.13(-3.95%)
Oct 23, 2008
3.160
3.400
3.120
3.290
15,200
+0.00(+0.00%)
Oct 22, 2008
3.230
3.430
3.120
3.290
7,000
-0.06(-1.79%)
Oct 21, 2008
3.140
3.420
3.140
3.350
7,540
-0.00(-0.00%)
Oct 20, 2008
3.490
3.500
3.250
3.350
16,158
-0.04(-1.15%)
Oct 17, 2008
3.300
3.450
3.110
3.389
12,411
+0.12(+3.64%)
Oct 16, 2008
3.280
3.590
3.150
3.270
10,302
-0.01(-0.31%)
Oct 15, 2008
3.401
3.401
3.230
3.280
4,612
-0.01(-0.23%)
Oct 14, 2008
3.270
3.690
3.240
3.287
16,280
+0.06(+1.78%)
Oct 13, 2008
3.270
3.700
3.030
3.230
41,162
+0.19(+6.25%)
Oct 10, 2008
2.560
3.900
2.500
3.040
63,222
+0.25(+8.96%)
Oct 09, 2008
2.590
3.196
2.550
2.790
62,984
+0.21(+8.14%)
Oct 08, 2008
2.560
2.620
2.310
2.580
53,535
-0.13(-4.87%)
Oct 07, 2008
3.000
3.000
2.550
2.712
84,433
-0.26(-8.69%)
Oct 06, 2008
3.300
3.346
2.550
2.970
44,159
-0.37(-11.08%)
Oct 03, 2008
3.970
3.990
3.300
3.340
49,530
-0.70(-17.33%)
Oct 02, 2008
3.900
4.430
3.670
4.040
10,915
+0.00(+0.00%)
Oct 01, 2008
4.000
4.190
3.720
4.040
16,056
+0.12(+3.06%)
Sep 30, 2008
3.490
3.920
3.330
3.920
59,245
+0.46(+13.13%)
Sep 29, 2008
4.010
4.010
3.030
3.465
55,396
-0.75(-17.89%)
Sep 26, 2008
4.120
4.250
4.100
4.220
13,070
-0.11(-2.54%)
Sep 25, 2008
4.230
4.340
4.230
4.330
12,076
+0.12(+2.85%)
Sep 24, 2008
4.190
4.380
4.020
4.210
5,839
-0.04(-0.94%)
Sep 23, 2008
4.410
4.410
4.020
4.250
28,271
-0.11(-2.61%)
Sep 22, 2008
4.180
4.400
4.180
4.364
13,620
+0.22(+5.21%)
Sep 19, 2008
4.100
4.400
4.090
4.148
49,801
+0.10(+2.42%)
Sep 18, 2008
4.350
4.430
3.940
4.050
91,935
-0.25(-5.81%)
Sep 17, 2008
4.300
4.430
4.150
4.300
42,748
+0.05(+1.18%)
Sep 16, 2008
4.550
4.580
4.070
4.250
87,664
-0.40(-8.60%)
Sep 15, 2008
4.930
5.130
4.550
4.650
57,798
-0.20(-4.19%)
Sep 12, 2008
4.690
4.950
4.610
4.854
7,048
+0.04(+0.90%)
Sep 11, 2008
5.020
5.020
4.670
4.810
51,422
-0.30(-5.87%)
Sep 10, 2008
5.130
5.330
4.890
5.110
51,077
+0.08(+1.59%)
Sep 09, 2008
5.430
5.430
5.000
5.030
28,083
-0.32(-5.98%)
Sep 08, 2008
5.980
5.990
5.345
5.350
72,337
-0.64(-10.68%)
Sep 05, 2008
5.850
6.080
5.800
5.990
18,580
-0.01(-0.17%)
Sep 04, 2008
6.330
6.330
5.810
6.000
48,000
-0.25(-4.03%)
Sep 03, 2008
6.350
6.380
6.238
6.252
14,314
-0.03(-0.44%)
Sep 02, 2008
6.200
6.280
6.180
6.280
18,772
+0.10(+1.61%)
Aug 29, 2008
6.200
6.300
6.110
6.180
70,934
-0.01(-0.16%)
Aug 28, 2008
5.970
6.200
5.900
6.190
13,185
+0.33(+5.63%)
Aug 27, 2008
5.770
6.090
5.770
5.860
17,550
+0.17(+2.99%)
Aug 26, 2008
5.720
5.750
5.620
5.690
17,000
+0.01(+0.18%)
Aug 25, 2008
5.630
5.800
5.600
5.680
20,015
-0.11(-1.90%)
Aug 22, 2008
5.700
5.800
5.530
5.790
15,405
+0.09(+1.58%)
Aug 21, 2008
5.790
5.790
5.600
5.700
13,926
-0.09(-1.55%)
Aug 20, 2008
5.800
5.800
5.560
5.790
14,284
-0.01(-0.17%)
Aug 19, 2008
5.500
5.960
5.500
5.800
69,461
+0.25(+4.50%)
Aug 18, 2008
5.430
5.640
5.300
5.550
39,488
+0.24(+4.58%)
Aug 15, 2008
5.250
5.320
5.250
5.307
12,665
+0.15(+2.85%)
Aug 14, 2008
5.100
5.330
5.030
5.160
43,050
+0.10(+1.98%)
Aug 13, 2008
5.250
5.250
5.050
5.060
15,425
-0.09(-1.75%)
Aug 12, 2008
4.830
5.230
4.830
5.150
29,004
+0.26(+5.31%)
Aug 11, 2008
4.980
5.180
4.780
4.890
18,752
-0.03(-0.61%)
Aug 08, 2008
5.030
5.066
4.880
4.920
31,520
-0.01(-0.20%)
Aug 07, 2008
5.160
5.170
4.930
4.930
34,506
-0.25(-4.83%)
Aug 06, 2008
5.680
5.730
5.040
5.180
20,173
-0.32(-5.82%)
Aug 05, 2008
5.250
5.620
5.250
5.500
14,778
+0.39(+7.63%)
Aug 04, 2008
5.400
5.550
5.110
5.110
18,367
-0.33(-6.07%)
Aug 01, 2008
5.420
5.700
5.320
5.440
8,776
+0.06(+1.12%)
Jul 31, 2008
5.500
5.500
5.240
5.380
14,977
-0.13(-2.36%)
Jul 30, 2008
5.610
5.650
5.450
5.510
21,945
-0.01(-0.12%)
Jul 29, 2008
5.517
5.520
5.210
5.517
21,249
+0.30(+5.68%)
Jul 28, 2008
5.280
5.400
5.220
5.220
10,723
-0.03(-0.57%)
Jul 25, 2008
5.090
5.350
5.020
5.250
41,096
+0.24(+4.79%)
Jul 24, 2008
5.310
5.650
5.000
5.010
74,090
-0.25(-4.75%)
Jul 23, 2008
5.790
6.120
5.250
5.260
102,455
-0.37(-6.51%)
Jul 22, 2008
5.700
5.750
5.560
5.626
16,300
-0.12(-2.16%)
Jul 21, 2008
5.590
5.870
5.340
5.750
30,130
+0.15(+2.68%)
Jul 18, 2008
5.170
5.630
5.140
5.600
53,187
+0.51(+10.02%)
Jul 17, 2008
5.110
5.140
4.980
5.090
40,185
+0.07(+1.39%)
Jul 16, 2008
4.670
5.070
4.670
5.020
50,137
+0.32(+6.81%)
Jul 15, 2008
4.950
4.950
4.700
4.700
34,061
-0.17(-3.49%)
Jul 14, 2008
4.980
4.990
4.820
4.870
19,348
+0.00(+0.00%)
Jul 11, 2008
4.700
4.889
4.700
4.870
23,481
-0.02(-0.41%)
Jul 10, 2008
4.620
4.930
4.510
4.890
40,695
+0.31(+6.77%)
Jul 09, 2008
4.680
4.750
4.550
4.580
27,873
-0.05(-1.08%)
Jul 08, 2008
4.690
4.690
4.500
4.630
35,544
-0.05(-1.07%)
Jul 07, 2008
4.630
4.700
4.550
4.680
31,640
+0.03(+0.65%)
Jul 04, 2008
4.770
4.770
4.600
4.650
20,995
+0.00(+0.00%)
Jul 03, 2008
4.770
4.770
4.600
4.650
20,995
-0.04(-0.85%)
Jul 02, 2008
4.730
4.850
4.570
4.690
41,116
+0.04(+0.89%)
Jul 01, 2008
4.690
4.690
4.550
4.649
110,342
+0.03(+0.62%)
Jun 30, 2008
4.100
4.890
4.080
4.620
274,946
+0.76(+19.69%)
Jun 27, 2008
5.050
5.480
3.750
3.860
779,525
-1.02(-20.90%)
Jun 26, 2008
5.850
5.850
4.860
4.880
247,405
-1.05(-17.71%)
Jun 25, 2008
5.800
6.030
5.748
5.930
35,940
+0.13(+2.24%)
Jun 24, 2008
5.890
5.950
5.670
5.800
38,776
-0.02(-0.34%)
Jun 23, 2008
6.300
6.300
5.550
5.820
83,494
-0.41(-6.58%)
Jun 20, 2008
6.370
6.460
6.190
6.230
17,711
+0.06(+0.97%)
Jun 19, 2008
6.150
6.320
6.000
6.170
45,671
+0.08(+1.31%)
Jun 18, 2008
6.240
6.510
6.020
6.090
26,020
-0.10(-1.62%)
Jun 17, 2008
6.515
6.520
6.130
6.190
61,835
-0.31(-4.77%)
Jun 16, 2008
6.500
6.550
6.320
6.500
6,587
+0.01(+0.15%)
Jun 13, 2008
6.800
6.800
6.360
6.490
12,601
-0.29(-4.28%)
Jun 12, 2008
6.850
6.990
6.740
6.780
26,005
+0.05(+0.74%)
Jun 11, 2008
7.360
7.360
6.690
6.730
72,296
-0.67(-9.05%)
Jun 10, 2008
7.430
7.600
7.360
7.400
13,142
-0.27(-3.52%)
Jun 09, 2008
7.640
7.830
7.460
7.670
15,710
-0.01(-0.13%)
Jun 06, 2008
7.870
7.910
7.640
7.680
6,365
-0.14(-1.79%)
Jun 05, 2008
7.870
7.910
7.611
7.820
21,195
+0.06(+0.77%)
Jun 04, 2008
7.560
7.820
7.553
7.760
16,930
+0.24(+3.19%)
Jun 03, 2008
7.540
7.670
7.480
7.520
10,000
-0.03(-0.40%)
Jun 02, 2008
7.850
7.920
7.530
7.550
35,151
-0.28(-3.58%)
May 30, 2008
8.050
8.050
7.800
7.830
13,261
-0.10(-1.26%)
May 29, 2008
8.000
8.020
7.890
7.930
9,011
-0.04(-0.50%)
May 28, 2008
7.800
8.000
7.800
7.970
8,404
+0.03(+0.38%)
May 27, 2008
8.020
8.020
7.750
7.940
21,510
+0.15(+1.93%)
May 26, 2008
8.070
8.070
7.750
7.790
17,441
+0.00(+0.00%)
May 23, 2008
8.070
8.070
7.750
7.790
17,101
-0.21(-2.58%)
May 22, 2008
8.000
8.250
7.980
7.996
12,226
+0.02(+0.20%)
May 21, 2008
7.770
8.090
7.600
7.980
43,547
+0.26(+3.37%)
May 20, 2008
8.000
8.000
7.720
7.720
19,948
-0.24(-3.02%)
May 19, 2008
7.930
8.180
7.900
7.960
40,577
-0.02(-0.25%)
May 16, 2008
8.100
8.350
7.730
7.980
68,182
-0.06(-0.73%)
May 15, 2008
8.400
8.420
7.820
8.039
84,801
-0.22(-2.68%)
May 14, 2008
8.000
8.490
7.960
8.260
114,090
+0.31(+3.90%)
May 13, 2008
7.410
7.950
7.280
7.950
50,268
+0.58(+7.87%)
May 12, 2008
7.600
7.890
7.350
7.370
51,216
-0.20(-2.64%)
May 09, 2008
7.130
7.650
7.000
7.570
129,906
+0.57(+8.14%)
May 08, 2008
7.230
7.250
7.000
7.000
24,722
-0.15(-2.10%)
May 07, 2008
7.350
7.350
6.990
7.150
46,678
+0.02(+0.28%)
May 06, 2008
7.090
7.200
7.040
7.130
40,099
+0.12(+1.71%)
May 05, 2008
7.010
7.250
6.940
7.010
36,086
+0.02(+0.29%)
May 02, 2008
7.170
7.180
6.870
6.990
12,950
-0.06(-0.85%)
May 01, 2008
6.880
7.190
6.880
7.050
15,044
+0.14(+2.03%)
Apr 30, 2008
7.250
7.250
6.910
6.910
27,480
-0.31(-4.29%)
Apr 29, 2008
6.950
7.220
6.950
7.220
23,290
+0.37(+5.40%)
Apr 28, 2008
7.310
7.480
6.830
6.850
38,850
-0.50(-6.80%)
Apr 25, 2008
7.070
7.379
7.070
7.350
14,100
+0.26(+3.67%)
Apr 24, 2008
7.200
7.369
7.090
7.090
17,644
-0.05(-0.70%)
Apr 23, 2008
7.300
7.590
7.140
7.140
10,348
-0.13(-1.79%)
Apr 22, 2008
7.150
7.490
7.090
7.270
30,088
+0.10(+1.39%)
Apr 21, 2008
7.210
7.250
7.010
7.170
15,369
+0.00(+0.00%)
Apr 18, 2008
7.270
7.270
6.820
7.170
25,828
+0.02(+0.28%)
Apr 17, 2008
7.150
7.160
6.850
7.150
31,360
-0.04(-0.56%)
Apr 16, 2008
6.946
7.480
6.946
7.190
21,100
+0.23(+3.30%)
Apr 15, 2008
7.180
7.180
6.820
6.960
13,770
-0.16(-2.25%)
Apr 14, 2008
7.310
7.470
6.760
7.120
61,783
-0.14(-1.93%)
Apr 11, 2008
7.870
8.200
7.260
7.260
70,654
-0.60(-7.63%)
Apr 10, 2008
8.400
8.480
7.810
7.860
83,496
-0.36(-4.38%)
Apr 09, 2008
8.010
8.500
7.800
8.220
82,636
-0.27(-3.18%)
Apr 08, 2008
8.050
8.490
7.830
8.490
76,254
+0.39(+4.81%)
Apr 07, 2008
8.120
8.120
7.930
8.100
35,807
+0.06(+0.75%)
Apr 04, 2008
8.000
8.150
7.800
8.040
50,917
+0.09(+1.13%)
Apr 03, 2008
7.450
8.240
7.450
7.950
127,346
+0.16(+2.05%)
Apr 02, 2008
7.810
7.810
7.310
7.790
152,137
-0.02(-0.26%)
Apr 01, 2008
7.950
7.990
7.570
7.810
69,408
-0.18(-2.25%)
Mar 31, 2008
7.500
7.990
7.280
7.990
153,228
+0.44(+5.83%)
Mar 28, 2008
7.100
7.900
6.900
7.550
652,969
+0.45(+6.34%)
Mar 27, 2008
6.240
7.240
6.230
7.100
363,930
+0.96(+15.64%)
Mar 26, 2008
5.800
6.430
5.760
6.140
88,832
+0.40(+6.97%)
Mar 25, 2008
5.160
5.860
4.950
5.740
186,658
+0.78(+15.73%)
Mar 24, 2008
5.040
5.140
4.810
4.960
28,355
+0.03(+0.61%)
Mar 21, 2008
4.700
5.140
4.580
4.930
49,665
+0.00(+0.00%)
Mar 20, 2008
4.700
5.140
4.580
4.930
49,665
+0.15(+3.14%)
Mar 19, 2008
5.040
5.190
4.662
4.780
40,914
-0.12(-2.45%)
Mar 18, 2008
5.120
5.150
4.530
4.900
86,016
-0.05(-1.05%)
Mar 17, 2008
5.000
5.050
4.790
4.952
30,690
-0.10(-1.94%)
Mar 14, 2008
5.060
5.300
4.800
5.050
23,178
+0.00(+0.00%)
Mar 13, 2008
5.320
5.320
5.010
5.050
50,160
-0.35(-6.48%)
Mar 12, 2008
5.200
5.670
5.200
5.400
26,368
+0.25(+4.85%)
Mar 11, 2008
5.060
5.230
5.020
5.150
32,560
+0.10(+1.98%)
Mar 10, 2008
5.200
5.300
4.960
5.050
53,563
-0.11(-2.13%)
Mar 07, 2008
5.160
5.280
4.790
5.160
62,474
+0.02(+0.39%)
Mar 06, 2008
6.120
6.120
5.000
5.140
128,136
-1.02(-16.56%)
Mar 05, 2008
6.400
6.740
6.060
6.160
86,830
-0.51(-7.65%)
Mar 04, 2008
6.930
6.930
6.450
6.670
23,944
-0.07(-1.04%)
Mar 03, 2008
6.920
7.070
6.450
6.740
29,372
+0.01(+0.15%)
Feb 29, 2008
6.550
6.900
6.500
6.730
59,215
+0.18(+2.75%)
Feb 28, 2008
6.500
6.710
6.500
6.550
12,372
-0.12(-1.80%)
Feb 27, 2008
6.640
6.850
6.500
6.670
20,844
-0.04(-0.60%)
Feb 26, 2008
6.620
6.867
6.620
6.710
17,721
-0.11(-1.61%)
Feb 25, 2008
6.850
7.000
6.680
6.820
17,426
+0.02(+0.29%)
Feb 22, 2008
6.700
6.950
6.600
6.800
15,898
+0.10(+1.49%)
Feb 21, 2008
6.620
6.990
6.620
6.700
18,500
-0.05(-0.73%)
Feb 20, 2008
6.780
6.968
6.540
6.749
27,954
-0.10(-1.47%)
Feb 19, 2008
7.130
7.240
6.850
6.850
36,724
-0.28(-3.93%)
Feb 18, 2008
7.010
7.150
7.010
7.130
37,914
+0.00(+0.00%)
Feb 15, 2008
7.010
7.150
7.010
7.130
37,914
+0.11(+1.57%)
Feb 14, 2008
7.330
7.800
7.020
7.020
99,453
-0.26(-3.57%)
Feb 13, 2008
6.550
7.290
6.550
7.280
141,595
+0.72(+10.97%)
Feb 12, 2008
6.410
6.800
6.240
6.560
38,004
+0.13(+2.02%)
Feb 11, 2008
6.540
6.540
6.325
6.430
17,900
-0.12(-1.83%)
Feb 08, 2008
6.510
6.860
6.370
6.550
28,451
+0.08(+1.24%)
Feb 07, 2008
6.620
6.910
6.410
6.470
44,890
-0.11(-1.67%)
Feb 06, 2008
6.400
6.910
6.400
6.580
32,407
+0.18(+2.81%)
Feb 05, 2008
6.480
6.820
6.400
6.400
29,637
-0.10(-1.54%)
Feb 04, 2008
6.150
6.930
6.070
6.500
43,573
+0.39(+6.38%)
Feb 01, 2008
5.890
6.250
5.890
6.110
111,824
+0.23(+3.91%)
Jan 31, 2008
6.120
6.250
5.860
5.880
63,986
-0.32(-5.16%)
Jan 30, 2008
6.050
6.200
5.760
6.200
42,350
+0.08(+1.31%)
Jan 29, 2008
6.000
6.230
5.910
6.120
36,068
+0.10(+1.66%)
Jan 28, 2008
5.910
6.050
5.830
6.020
27,977
+0.15(+2.56%)
Jan 25, 2008
5.900
6.100
5.850
5.870
49,214
+0.07(+1.21%)
Jan 24, 2008
5.830
6.200
5.770
5.800
59,771
+0.04(+0.69%)
Jan 23, 2008
6.050
6.210
5.550
5.760
117,680
-0.26(-4.35%)
Jan 22, 2008
6.010
6.250
5.600
6.022
54,277
-0.45(-6.92%)
Jan 21, 2008
6.590
6.860
6.400
6.470
44,891
+0.00(+0.00%)
Jan 18, 2008
6.590
6.860
6.400
6.470
44,891
-0.18(-2.71%)
Jan 17, 2008
6.870
7.040
6.600
6.650
39,435
-0.21(-3.06%)
Jan 16, 2008
7.010
7.110
6.600
6.860
58,942
-0.22(-3.11%)
Jan 15, 2008
6.860
7.200
6.820
7.080
38,736
+0.13(+1.87%)
Jan 14, 2008
6.700
7.000
6.610
6.950
29,688
+0.31(+4.67%)
Jan 11, 2008
6.670
6.850
6.600
6.640
34,817
-0.11(-1.63%)
Jan 10, 2008
6.500
7.140
6.188
6.750
104,339
+0.16(+2.43%)
Jan 09, 2008
7.610
7.690
6.150
6.590
302,813
-1.06(-13.86%)
Jan 08, 2008
7.850
7.970
7.530
7.650
60,834
-0.15(-1.92%)
Jan 07, 2008
8.320
8.350
7.770
7.800
73,110
-0.45(-5.45%)
Jan 04, 2008
8.340
8.740
8.100
8.250
33,774
-0.08(-0.96%)
Jan 03, 2008
8.300
8.920
8.100
8.330
106,577
+0.01(+0.12%)
Jan 02, 2008
8.640
8.810
8.160
8.320
104,818
-0.26(-3.03%)
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.