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
Hooker Furnishings Corp
(NQ:
HOFT
)
14.87
-0.41 (-2.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2009
8.464
8.330
8.330
8.330
34,453
-0.10(-1.20%)
Dec 30, 2009
8.478
8.572
8.323
8.431
57,550
-0.06(-0.71%)
Dec 29, 2009
8.579
8.700
8.390
8.491
36,134
+0.01(+0.08%)
Dec 28, 2009
8.653
8.653
8.451
8.484
29,401
-0.11(-1.25%)
Dec 24, 2009
8.633
8.633
8.585
8.592
3,884
+0.02(+0.24%)
Dec 23, 2009
8.532
8.633
8.484
8.572
46,166
+0.07(+0.87%)
Dec 22, 2009
8.559
8.619
8.370
8.498
56,708
-0.01(-0.16%)
Dec 21, 2009
8.585
8.606
8.498
8.511
52,226
-0.04(-0.47%)
Dec 18, 2009
8.532
8.653
8.498
8.552
105,524
+0.10(+1.20%)
Dec 17, 2009
8.518
8.626
8.383
8.451
30,189
-0.07(-0.87%)
Dec 16, 2009
8.545
8.700
8.464
8.525
27,683
+0.07(+0.88%)
Dec 15, 2009
8.592
8.734
8.451
8.451
57,568
-0.13(-1.49%)
Dec 14, 2009
8.599
8.653
8.458
8.579
17,272
+0.06(+0.71%)
Dec 11, 2009
8.518
8.626
8.276
8.518
43,827
+0.01(+0.16%)
Dec 10, 2009
8.592
8.740
8.269
8.505
71,061
-0.09(-1.10%)
Dec 09, 2009
8.047
8.599
8.047
8.599
36,118
+0.52(+6.42%)
Dec 08, 2009
8.027
8.579
8.027
8.080
16,643
-0.05(-0.58%)
Dec 07, 2009
8.505
8.525
7.979
8.128
22,601
-0.40(-4.74%)
Dec 04, 2009
8.222
8.592
8.168
8.532
26,074
+0.51(+6.29%)
Dec 03, 2009
8.633
8.633
7.973
8.027
37,549
-0.59(-6.87%)
Dec 02, 2009
8.673
8.767
8.155
8.619
78,674
+0.34(+4.06%)
Dec 01, 2009
8.397
8.619
7.441
8.282
84,064
+0.07(+0.82%)
Nov 30, 2009
7.993
8.242
7.367
8.215
47,725
+0.26(+3.21%)
Nov 27, 2009
8.155
8.680
7.959
7.959
22,029
-0.34(-4.14%)
Nov 25, 2009
8.282
8.417
8.222
8.303
16,490
+0.03(+0.41%)
Nov 24, 2009
8.437
8.437
8.087
8.269
33,413
-0.09(-1.13%)
Nov 23, 2009
8.296
8.680
8.202
8.363
21,840
+0.21(+2.56%)
Nov 20, 2009
8.134
8.229
7.959
8.155
20,585
-0.01(-0.16%)
Nov 19, 2009
8.444
8.444
8.094
8.168
38,387
-0.37(-4.34%)
Nov 18, 2009
8.458
8.646
8.282
8.538
12,963
+0.07(+0.79%)
Nov 17, 2009
8.215
8.505
8.148
8.471
19,922
-0.15(-1.80%)
Nov 16, 2009
8.357
9.023
8.357
8.626
28,066
+0.36(+4.40%)
Nov 13, 2009
8.249
8.451
8.195
8.262
14,788
+0.11(+1.32%)
Nov 12, 2009
8.269
8.323
8.148
8.155
30,516
-0.22(-2.57%)
Nov 11, 2009
8.336
8.370
8.060
8.370
20,106
+0.13(+1.64%)
Nov 10, 2009
8.478
8.565
8.161
8.235
13,019
-0.32(-3.70%)
Nov 09, 2009
8.431
8.612
8.303
8.552
35,745
+0.22(+2.67%)
Nov 06, 2009
8.141
8.431
8.141
8.330
14,318
+0.09(+1.06%)
Nov 05, 2009
7.912
8.383
7.912
8.242
30,099
+0.43(+5.52%)
Nov 04, 2009
8.141
8.511
7.804
7.811
30,317
-0.31(-3.81%)
Nov 03, 2009
8.249
8.336
7.771
8.121
59,335
-0.17(-2.03%)
Nov 02, 2009
8.687
8.895
8.222
8.289
57,831
-0.34(-3.90%)
Oct 30, 2009
8.895
8.936
8.366
8.626
63,020
-0.28(-3.10%)
Oct 29, 2009
9.050
9.144
8.862
8.902
47,866
-0.01(-0.15%)
Oct 28, 2009
9.104
9.104
8.761
8.915
114,404
-0.23(-2.50%)
Oct 27, 2009
8.976
9.306
8.976
9.144
28,943
+0.21(+2.34%)
Oct 26, 2009
9.185
9.185
8.922
8.936
23,279
-0.15(-1.63%)
Oct 23, 2009
9.144
9.521
9.084
9.084
35,567
-0.43(-4.53%)
Oct 22, 2009
9.144
9.515
9.144
9.515
49,296
+0.35(+3.82%)
Oct 21, 2009
9.171
9.596
9.138
9.165
167,789
-0.01(-0.07%)
Oct 20, 2009
9.192
9.488
9.138
9.171
35,791
-0.28(-2.92%)
Oct 19, 2009
9.515
9.515
9.256
9.447
14,041
-0.01(-0.07%)
Oct 16, 2009
9.299
9.622
9.266
9.454
125,715
+0.11(+1.15%)
Oct 15, 2009
9.293
9.427
9.171
9.346
22,693
+0.06(+0.65%)
Oct 14, 2009
9.111
9.333
9.010
9.286
22,422
+0.26(+2.83%)
Oct 13, 2009
9.286
9.286
8.983
9.030
31,049
-0.22(-2.40%)
Oct 12, 2009
9.306
9.353
9.144
9.252
15,961
-0.01(-0.15%)
Oct 09, 2009
9.030
9.353
9.010
9.266
23,082
+0.31(+3.46%)
Oct 08, 2009
9.205
9.370
8.936
8.956
63,621
-0.15(-1.70%)
Oct 07, 2009
9.138
9.239
9.057
9.111
23,339
-0.03(-0.29%)
Oct 06, 2009
9.138
9.252
9.077
9.138
30,572
+0.06(+0.67%)
Oct 05, 2009
9.010
9.306
9.010
9.077
24,225
+0.13(+1.51%)
Oct 02, 2009
8.922
9.319
8.875
8.942
43,711
+0.07(+0.84%)
Oct 01, 2009
9.104
9.124
8.848
8.868
47,819
-0.22(-2.44%)
Sep 30, 2009
9.407
9.495
9.084
9.091
46,616
-0.28(-3.02%)
Sep 29, 2009
9.407
9.542
9.360
9.373
25,087
-0.03(-0.36%)
Sep 28, 2009
9.670
9.670
9.367
9.407
45,589
+0.16(+1.75%)
Sep 25, 2009
9.232
9.454
9.124
9.245
33,456
+0.04(+0.44%)
Sep 24, 2009
9.306
9.346
9.198
9.205
39,848
-0.03(-0.36%)
Sep 23, 2009
9.434
9.596
9.232
9.239
42,530
-0.38(-3.92%)
Sep 22, 2009
9.488
9.697
9.427
9.616
27,622
+0.18(+1.93%)
Sep 21, 2009
9.232
9.508
9.225
9.434
51,447
+0.20(+2.11%)
Sep 18, 2009
9.575
9.723
9.239
9.239
95,777
-0.31(-3.24%)
Sep 17, 2009
9.508
9.663
9.232
9.548
40,467
+0.03(+0.28%)
Sep 16, 2009
9.272
9.670
9.225
9.521
42,627
+0.30(+3.29%)
Sep 15, 2009
9.306
9.414
9.151
9.218
55,716
-0.28(-2.91%)
Sep 14, 2009
9.141
9.596
8.882
9.495
70,200
+0.29(+3.15%)
Sep 11, 2009
9.091
9.360
8.942
9.205
81,865
+0.17(+1.86%)
Sep 10, 2009
8.767
9.394
8.767
9.037
94,564
-0.10(-1.11%)
Sep 09, 2009
9.077
9.313
9.030
9.138
38,868
+0.07(+0.82%)
Sep 08, 2009
9.097
9.185
9.043
9.064
24,349
-0.08(-0.88%)
Sep 04, 2009
8.895
9.313
8.794
9.144
54,684
+0.22(+2.49%)
Sep 03, 2009
8.929
9.010
8.747
8.922
55,832
+0.01(+0.15%)
Sep 02, 2009
8.922
9.050
8.909
8.909
57,719
-0.02(-0.23%)
Sep 01, 2009
8.922
9.084
8.922
8.929
107,114
-0.03(-0.38%)
Aug 31, 2009
8.889
9.091
8.828
8.963
60,979
+0.01(+0.08%)
Aug 28, 2009
9.158
9.158
8.922
8.956
30,195
-0.15(-1.63%)
Aug 27, 2009
9.144
9.158
8.949
9.104
35,409
-0.07(-0.73%)
Aug 26, 2009
9.198
9.198
8.949
9.171
49,091
+0.12(+1.34%)
Aug 25, 2009
9.239
9.239
9.043
9.050
17,238
-0.05(-0.52%)
Aug 24, 2009
9.198
9.198
8.808
9.097
49,216
-0.11(-1.17%)
Aug 21, 2009
9.259
9.259
8.949
9.205
51,101
+0.06(+0.66%)
Aug 20, 2009
8.942
9.151
8.862
9.144
17,609
+0.15(+1.72%)
Aug 19, 2009
9.394
9.394
8.848
8.990
40,062
-0.02(-0.22%)
Aug 18, 2009
9.023
9.091
8.814
9.010
25,899
+0.05(+0.60%)
Aug 17, 2009
8.862
9.016
8.754
8.956
20,851
+0.03(+0.30%)
Aug 14, 2009
9.023
9.192
8.579
8.929
44,565
-0.08(-0.90%)
Aug 13, 2009
9.023
9.064
8.841
9.010
20,568
+0.01(+0.15%)
Aug 12, 2009
8.835
9.185
8.579
8.996
44,640
+0.20(+2.22%)
Aug 11, 2009
8.956
8.956
8.336
8.801
26,290
-0.23(-2.54%)
Aug 10, 2009
8.875
9.279
8.868
9.030
31,272
+0.07(+0.83%)
Aug 07, 2009
8.942
9.245
8.942
8.956
36,369
+0.18(+1.99%)
Aug 06, 2009
9.064
9.138
8.713
8.781
21,598
-0.32(-3.48%)
Aug 05, 2009
9.171
9.205
8.680
9.097
53,180
-0.17(-1.82%)
Aug 04, 2009
9.232
9.266
8.969
9.266
30,941
+0.15(+1.62%)
Aug 03, 2009
9.299
9.299
8.633
9.117
32,796
-0.13(-1.38%)
Jul 31, 2009
9.178
9.420
9.091
9.245
35,888
+0.01(+0.07%)
Jul 30, 2009
9.272
9.427
9.171
9.239
37,653
+0.11(+1.18%)
Jul 29, 2009
9.212
9.427
8.848
9.131
18,128
-0.18(-1.95%)
Jul 28, 2009
9.003
9.340
9.003
9.313
35,974
+0.23(+2.52%)
Jul 27, 2009
9.138
9.279
8.222
9.084
11,641
+0.31(+3.53%)
Jul 24, 2009
8.848
8.976
8.565
8.774
28,716
-0.48(-5.24%)
Jul 23, 2009
8.222
9.427
8.222
9.259
91,516
+1.05(+12.80%)
Jul 22, 2009
8.175
8.417
8.101
8.208
248,831
-0.03(-0.33%)
Jul 21, 2009
8.478
8.606
8.142
8.235
55,009
-0.22(-2.55%)
Jul 20, 2009
8.188
8.458
8.128
8.451
37,840
+0.30(+3.72%)
Jul 17, 2009
8.390
8.390
8.121
8.148
37,576
-0.26(-3.12%)
Jul 16, 2009
8.195
8.417
8.087
8.410
98,100
+0.18(+2.21%)
Jul 15, 2009
8.242
8.249
8.101
8.229
57,048
+0.20(+2.43%)
Jul 14, 2009
8.000
8.134
7.953
8.033
56,552
-0.05(-0.58%)
Jul 13, 2009
7.804
8.080
7.717
8.080
36,165
+0.01(+0.17%)
Jul 10, 2009
7.643
8.114
7.582
8.067
54,531
+0.40(+5.27%)
Jul 09, 2009
8.155
8.155
7.650
7.663
36,884
-0.42(-5.17%)
Jul 08, 2009
7.973
8.168
7.784
8.080
56,233
-0.11(-1.32%)
Jul 07, 2009
7.710
8.410
7.663
8.188
62,240
+0.51(+6.57%)
Jul 06, 2009
7.710
7.737
7.447
7.683
86,475
+0.07(+0.97%)
Jul 02, 2009
7.845
7.845
7.569
7.609
108,572
-0.38(-4.72%)
Jul 01, 2009
7.764
7.993
7.764
7.986
70,037
+0.26(+3.31%)
Jun 30, 2009
7.777
7.892
7.676
7.730
93,602
-0.02(-0.26%)
Jun 29, 2009
7.892
7.892
7.501
7.751
84,416
-0.13(-1.62%)
Jun 26, 2009
7.865
7.946
7.656
7.878
482,263
+0.01(+0.17%)
Jun 25, 2009
7.852
7.939
7.757
7.865
56,946
+0.01(+0.17%)
Jun 24, 2009
7.804
7.993
7.751
7.852
85,780
+0.13(+1.75%)
Jun 23, 2009
7.643
7.852
7.643
7.717
73,200
+0.11(+1.42%)
Jun 22, 2009
8.336
8.336
7.562
7.609
89,170
-0.76(-9.09%)
Jun 19, 2009
8.323
8.633
8.282
8.370
105,501
+0.14(+1.72%)
Jun 18, 2009
8.424
8.424
8.074
8.229
48,718
-0.23(-2.71%)
Jun 17, 2009
8.020
8.990
7.855
8.458
105,916
+0.47(+5.90%)
Jun 16, 2009
8.700
8.700
7.690
7.986
107,533
-0.64(-7.42%)
Jun 15, 2009
7.966
8.700
7.724
8.626
81,029
+0.48(+5.87%)
Jun 12, 2009
8.087
8.235
7.953
8.148
40,542
-0.03(-0.33%)
Jun 11, 2009
8.047
8.282
8.006
8.175
39,388
+0.15(+1.93%)
Jun 10, 2009
8.774
8.848
7.474
8.020
216,865
-0.71(-8.17%)
Jun 09, 2009
7.946
9.057
7.744
8.734
55,949
+0.61(+7.55%)
Jun 08, 2009
8.357
8.404
7.744
8.121
47,416
+0.08(+1.01%)
Jun 05, 2009
8.175
8.249
7.865
8.040
107,224
-0.04(-0.50%)
Jun 04, 2009
8.141
8.215
7.818
8.080
57,145
+0.01(+0.08%)
Jun 03, 2009
8.148
8.404
7.973
8.074
49,084
-0.10(-1.24%)
Jun 02, 2009
9.151
9.165
8.040
8.175
84,005
-1.00(-10.87%)
Jun 01, 2009
8.525
9.225
8.525
9.171
79,210
+0.82(+9.84%)
May 29, 2009
8.559
8.707
8.323
8.350
34,772
-0.21(-2.44%)
May 28, 2009
8.552
8.631
8.141
8.559
34,267
+0.09(+1.11%)
May 27, 2009
8.612
8.633
8.303
8.464
53,114
-0.10(-1.18%)
May 26, 2009
7.771
8.915
7.771
8.565
69,527
+0.63(+7.98%)
May 22, 2009
7.656
8.148
7.656
7.932
80,252
+0.34(+4.53%)
May 21, 2009
7.555
7.656
7.508
7.589
35,123
-0.04(-0.53%)
May 20, 2009
8.249
8.363
7.522
7.629
56,212
-0.56(-6.83%)
May 19, 2009
8.107
8.242
8.020
8.188
30,039
+0.08(+1.00%)
May 18, 2009
7.892
8.316
7.892
8.107
22,642
+0.34(+4.33%)
May 15, 2009
8.033
8.101
7.683
7.771
41,137
-0.28(-3.43%)
May 14, 2009
7.838
8.289
7.784
8.047
31,291
+0.26(+3.37%)
May 13, 2009
8.033
8.155
7.717
7.784
56,879
-0.35(-4.30%)
May 12, 2009
8.525
8.525
8.114
8.134
55,161
-0.34(-3.97%)
May 11, 2009
9.171
9.171
8.397
8.471
55,759
-0.92(-9.76%)
May 08, 2009
8.707
9.501
8.262
9.387
67,900
+0.80(+9.33%)
May 07, 2009
8.848
8.848
8.471
8.585
111,900
-0.18(-2.07%)
May 06, 2009
8.565
8.909
8.313
8.767
117,269
+0.26(+3.09%)
May 05, 2009
8.235
8.754
8.202
8.505
111,716
+0.20(+2.35%)
May 04, 2009
8.010
8.323
7.730
8.309
107,019
+0.40(+5.02%)
May 01, 2009
7.798
8.195
7.353
7.912
102,859
+0.02(+0.26%)
Apr 30, 2009
7.575
8.020
7.421
7.892
88,162
+0.42(+5.59%)
Apr 29, 2009
7.623
7.623
7.078
7.474
110,600
-0.11(-1.42%)
Apr 28, 2009
6.882
7.623
6.727
7.582
414,607
+0.62(+8.90%)
Apr 27, 2009
7.353
7.404
6.942
6.963
145,858
-0.55(-7.26%)
Apr 24, 2009
6.801
7.582
6.801
7.508
48,931
+0.77(+11.39%)
Apr 23, 2009
6.633
6.821
6.559
6.740
86,152
+0.15(+2.25%)
Apr 22, 2009
6.485
6.734
6.485
6.592
47,666
-0.11(-1.61%)
Apr 21, 2009
6.074
6.700
6.074
6.700
82,214
+0.63(+10.43%)
Apr 20, 2009
6.229
6.357
5.946
6.067
108,084
-0.25(-3.94%)
Apr 17, 2009
6.316
6.545
6.235
6.316
128,402
+0.03(+0.54%)
Apr 16, 2009
6.343
6.431
6.249
6.283
89,685
+0.03(+0.43%)
Apr 15, 2009
6.168
6.431
6.148
6.256
65,663
+0.09(+1.42%)
Apr 14, 2009
6.424
6.424
6.000
6.168
70,415
-0.37(-5.66%)
Apr 13, 2009
6.579
6.596
6.336
6.538
61,119
-0.13(-2.02%)
Apr 09, 2009
6.229
6.727
6.155
6.673
89,374
+0.44(+7.14%)
Apr 08, 2009
6.148
6.262
6.040
6.229
73,369
+0.11(+1.76%)
Apr 07, 2009
6.148
6.289
5.858
6.121
47,882
-0.09(-1.52%)
Apr 06, 2009
6.168
6.323
6.087
6.215
42,138
+0.01(+0.11%)
Apr 03, 2009
6.262
6.397
6.094
6.208
65,520
-0.20(-3.05%)
Apr 02, 2009
6.006
6.404
6.006
6.404
77,426
+0.61(+10.45%)
Apr 01, 2009
5.576
5.825
5.387
5.798
29,386
+0.11(+2.01%)
Mar 31, 2009
5.299
5.939
5.299
5.683
38,813
+0.46(+8.76%)
Mar 30, 2009
5.454
5.616
4.619
5.225
67,444
-1.00(-16.11%)
Mar 26, 2009
5.953
6.336
5.791
6.229
44,728
+0.37(+6.32%)
Mar 25, 2009
5.838
5.990
5.576
5.858
87,557
+0.08(+1.40%)
Mar 24, 2009
6.134
6.343
5.778
5.778
89,031
-0.46(-7.34%)
Mar 23, 2009
6.060
6.296
5.468
6.235
71,542
+0.92(+17.22%)
Mar 20, 2009
5.784
5.879
5.252
5.320
64,635
-0.41(-7.17%)
Mar 19, 2009
5.939
6.027
5.690
5.730
34,603
-0.07(-1.28%)
Mar 18, 2009
4.895
6.060
4.895
5.804
45,572
+0.92(+18.73%)
Mar 17, 2009
4.646
4.895
4.552
4.889
44,453
+0.28(+6.14%)
Mar 16, 2009
4.451
4.835
4.451
4.606
31,398
+0.18(+4.11%)
Mar 13, 2009
4.195
4.491
4.108
4.424
41,253
+0.34(+8.24%)
Mar 12, 2009
4.060
4.101
3.825
4.087
152,135
+0.03(+0.83%)
Mar 11, 2009
4.007
4.141
4.007
4.054
38,443
+0.08(+2.03%)
Mar 10, 2009
3.805
4.236
3.751
3.973
54,972
+0.19(+4.98%)
Mar 09, 2009
3.670
3.973
3.670
3.784
31,083
+0.07(+1.81%)
Mar 06, 2009
3.993
4.067
3.440
3.717
104,058
-0.24(-6.12%)
Mar 05, 2009
4.377
4.377
3.946
3.959
70,978
-0.50(-11.18%)
Mar 04, 2009
4.512
4.579
4.330
4.458
50,567
-0.21(-4.47%)
Mar 02, 2009
4.592
4.969
4.579
4.666
121,901
+0.02(+0.43%)
Feb 27, 2009
4.532
4.741
4.528
4.646
65,093
+0.03(+0.73%)
Feb 26, 2009
4.576
4.767
4.576
4.613
57,678
+0.07(+1.48%)
Feb 25, 2009
4.693
4.693
4.384
4.545
93,839
-0.15(-3.30%)
Feb 24, 2009
4.532
4.909
4.343
4.700
67,861
+0.26(+5.76%)
Feb 23, 2009
4.808
4.835
4.370
4.444
117,734
-0.34(-7.17%)
Feb 20, 2009
4.983
4.996
4.741
4.788
82,667
-0.26(-5.20%)
Feb 19, 2009
5.205
5.259
5.023
5.050
37,821
-0.12(-2.34%)
Feb 18, 2009
5.219
5.360
5.077
5.171
81,681
+0.04(+0.79%)
Feb 17, 2009
5.454
5.562
5.124
5.131
57,222
-0.52(-9.18%)
Feb 13, 2009
5.872
5.872
5.576
5.650
45,809
-0.24(-4.00%)
Feb 12, 2009
5.858
5.993
5.825
5.885
41,210
-0.11(-1.91%)
Feb 11, 2009
6.222
6.289
5.980
6.000
46,224
-0.21(-3.36%)
Feb 10, 2009
6.397
6.424
6.182
6.208
65,347
-0.18(-2.85%)
Feb 09, 2009
6.296
6.592
6.195
6.390
121,795
+0.11(+1.82%)
Feb 06, 2009
6.195
6.424
6.060
6.276
208,762
+0.05(+0.87%)
Feb 05, 2009
5.582
6.229
5.582
6.222
63,836
+0.52(+9.09%)
Feb 04, 2009
5.522
5.724
5.501
5.703
161,102
+0.20(+3.67%)
Feb 03, 2009
5.515
5.576
5.387
5.501
63,566
+0.05(+0.99%)
Feb 02, 2009
5.326
5.542
5.326
5.448
96,460
+0.01(+0.12%)
Jan 30, 2009
5.542
5.569
5.360
5.441
77,322
+0.05(+1.00%)
Jan 29, 2009
5.912
5.966
5.387
5.387
25,260
-0.61(-10.11%)
Jan 28, 2009
6.000
6.060
5.852
5.993
39,963
+0.18(+3.13%)
Jan 27, 2009
5.710
6.094
5.636
5.811
42,640
+0.11(+1.89%)
Jan 26, 2009
5.387
5.737
5.387
5.703
23,175
+0.32(+6.01%)
Jan 23, 2009
5.353
5.461
5.353
5.380
63,320
-0.01(-0.13%)
Jan 22, 2009
5.461
5.555
5.347
5.387
53,150
-0.16(-2.91%)
Jan 21, 2009
5.400
5.569
5.326
5.549
64,751
+0.20(+3.78%)
Jan 20, 2009
5.374
5.616
5.313
5.347
87,271
-0.08(-1.49%)
Jan 16, 2009
5.569
5.609
5.306
5.427
156,356
-0.05(-0.98%)
Jan 15, 2009
5.407
5.576
5.367
5.481
182,906
-0.04(-0.73%)
Jan 14, 2009
5.535
5.542
5.387
5.522
107,922
-0.09(-1.68%)
Jan 13, 2009
5.380
5.616
5.380
5.616
35,047
+0.21(+3.86%)
Jan 12, 2009
5.387
5.495
5.380
5.407
69,843
-0.01(-0.12%)
Jan 09, 2009
5.643
5.683
5.380
5.414
47,342
-0.24(-4.29%)
Jan 08, 2009
5.501
5.690
5.495
5.656
31,284
+0.15(+2.82%)
Jan 07, 2009
5.946
6.000
5.421
5.501
54,892
-0.53(-8.72%)
Jan 06, 2009
5.757
6.094
5.232
6.027
48,282
+0.33(+5.79%)
Jan 05, 2009
5.165
5.717
5.050
5.697
49,350
+0.53(+10.30%)
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.