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
Live Nation Entertainment
(NY:
LYV
)
95.99
+2.51 (+2.69%)
Official Closing Price
Updated: 7:00 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
4.960
5.890
4.912
5.740
1,275,666
+0.79(+15.96%)
Dec 30, 2008
4.460
4.950
4.460
4.950
891,208
+0.57(+13.01%)
Dec 29, 2008
4.390
4.430
4.070
4.380
621,762
-0.01(-0.23%)
Dec 26, 2008
4.600
4.710
4.240
4.390
440,627
-0.16(-3.52%)
Dec 24, 2008
4.040
4.740
4.020
4.550
360,556
+0.53(+13.18%)
Dec 23, 2008
4.030
4.250
3.930
4.020
1,084,840
+0.03(+0.75%)
Dec 22, 2008
4.310
4.370
3.850
3.990
1,244,650
-0.31(-7.21%)
Dec 19, 2008
4.130
4.360
4.050
4.300
1,808,455
+0.29(+7.23%)
Dec 18, 2008
3.960
4.150
3.770
4.010
1,618,621
+0.10(+2.56%)
Dec 17, 2008
3.720
3.940
3.720
3.910
1,345,030
+0.11(+2.89%)
Dec 16, 2008
3.770
3.940
3.630
3.800
892,542
+0.15(+4.11%)
Dec 15, 2008
3.900
4.170
3.500
3.650
1,173,694
-0.18(-4.70%)
Dec 12, 2008
3.650
4.030
3.500
3.830
1,259,583
+0.12(+3.23%)
Dec 11, 2008
3.840
4.250
3.570
3.710
1,078,269
-0.12(-3.13%)
Dec 10, 2008
3.700
3.840
3.630
3.830
585,854
+0.21(+5.80%)
Dec 09, 2008
3.870
4.000
3.610
3.620
837,664
-0.31(-7.89%)
Dec 08, 2008
4.090
4.210
3.610
3.930
1,463,603
-0.10(-2.48%)
Dec 05, 2008
4.040
4.070
3.720
4.030
2,107,090
-0.07(-1.71%)
Dec 04, 2008
4.170
4.270
3.970
4.100
626,569
-0.08(-1.91%)
Dec 03, 2008
3.960
4.220
3.720
4.180
1,702,681
+0.37(+9.71%)
Dec 02, 2008
3.980
4.510
3.570
3.810
1,095,068
-0.03(-0.78%)
Dec 01, 2008
4.880
4.880
3.810
3.840
863,873
-1.05(-21.47%)
Nov 28, 2008
4.950
4.990
4.750
4.890
526,714
-0.09(-1.81%)
Nov 26, 2008
3.680
4.990
3.510
4.980
1,810,075
+1.22(+32.45%)
Nov 25, 2008
3.600
3.760
3.130
3.760
1,850,339
+0.28(+8.05%)
Nov 24, 2008
3.060
3.480
2.950
3.480
2,602,645
+0.42(+13.73%)
Nov 21, 2008
3.540
3.610
2.730
3.060
7,081,423
-0.39(-11.30%)
Nov 20, 2008
3.960
3.960
3.340
3.450
2,750,850
-0.54(-13.53%)
Nov 19, 2008
4.870
4.990
3.980
3.990
909,137
-0.74(-15.64%)
Nov 18, 2008
4.860
5.030
4.500
4.730
1,058,977
-0.20(-4.06%)
Nov 17, 2008
5.430
5.510
4.550
4.930
1,639,967
-0.57(-10.36%)
Nov 14, 2008
5.780
5.940
5.460
5.500
1,463,433
-0.25(-4.35%)
Nov 13, 2008
5.920
6.230
5.510
5.750
2,575,032
-0.10(-1.71%)
Nov 12, 2008
7.840
7.840
5.630
5.850
1,954,858
-2.20(-27.33%)
Nov 11, 2008
8.670
8.680
7.770
8.050
1,587,900
-0.62(-7.15%)
Nov 10, 2008
9.200
9.200
8.500
8.670
846,897
-0.22(-2.47%)
Nov 07, 2008
10.19
10.59
8.700
8.890
1,602,221
-1.20(-11.89%)
Nov 06, 2008
10.04
10.67
9.800
10.09
1,457,864
+0.05(+0.50%)
Nov 05, 2008
10.94
11.49
9.980
10.04
893,624
-1.09(-9.79%)
Nov 04, 2008
11.03
11.35
10.33
11.13
884,650
+0.48(+4.51%)
Nov 03, 2008
11.22
11.74
10.49
10.65
658,315
-0.60(-5.33%)
Oct 31, 2008
9.940
11.91
9.800
11.25
1,049,349
+1.21(+12.05%)
Oct 30, 2008
9.090
10.07
8.930
10.04
1,087,257
+1.28(+14.61%)
Oct 29, 2008
8.470
8.920
8.200
8.760
1,121,592
+0.45(+5.42%)
Oct 28, 2008
7.770
8.340
7.450
8.310
1,247,299
+0.80(+10.65%)
Oct 27, 2008
8.290
8.380
7.510
7.510
747,909
-0.94(-11.12%)
Oct 24, 2008
8.660
9.210
8.310
8.450
789,619
-0.85(-9.14%)
Oct 23, 2008
10.13
10.21
8.520
9.300
1,334,697
-0.80(-7.92%)
Oct 22, 2008
10.78
10.96
9.880
10.10
439,515
-1.13(-10.06%)
Oct 21, 2008
11.28
11.55
10.56
11.23
781,294
-0.31(-2.69%)
Oct 20, 2008
11.92
12.11
11.00
11.54
697,501
-0.39(-3.27%)
Oct 17, 2008
12.05
12.33
11.40
11.93
869,726
-0.48(-3.87%)
Oct 16, 2008
11.56
12.49
10.66
12.41
1,135,479
+0.98(+8.57%)
Oct 15, 2008
13.16
13.25
11.34
11.43
1,388,393
-1.89(-14.19%)
Oct 14, 2008
13.54
13.54
12.69
13.32
932,576
+0.16(+1.22%)
Oct 13, 2008
13.14
13.62
12.58
13.16
1,133,095
+0.83(+6.73%)
Oct 10, 2008
10.88
12.83
9.320
12.33
1,240,660
+0.59(+5.03%)
Oct 09, 2008
12.87
13.20
11.73
11.74
809,412
-1.09(-8.50%)
Oct 08, 2008
12.92
13.51
12.38
12.83
1,208,331
-0.39(-2.95%)
Oct 07, 2008
13.93
14.55
13.19
13.22
915,595
-0.61(-4.41%)
Oct 06, 2008
13.98
14.40
12.91
13.83
1,171,586
-0.50(-3.49%)
Oct 03, 2008
15.65
16.04
14.28
14.33
692,625
-1.01(-6.58%)
Oct 02, 2008
16.28
16.48
15.31
15.34
919,352
-1.15(-6.97%)
Oct 01, 2008
16.31
16.75
15.87
16.49
863,370
+0.22(+1.35%)
Sep 30, 2008
15.70
16.37
15.37
16.27
745,598
+1.04(+6.83%)
Sep 29, 2008
16.30
16.30
14.74
15.23
1,095,607
-1.48(-8.86%)
Sep 26, 2008
16.01
16.82
15.93
16.71
0
+0.21(+1.27%)
Sep 25, 2008
16.13
16.87
15.74
16.50
1,105,343
+0.53(+3.32%)
Sep 24, 2008
16.09
16.61
15.45
15.97
663,703
-0.04(-0.25%)
Sep 23, 2008
15.80
16.15
15.74
16.01
1,045,856
+0.26(+1.65%)
Sep 22, 2008
16.35
16.74
15.45
15.75
609,893
-0.84(-5.06%)
Sep 19, 2008
17.00
18.75
15.20
16.59
0
+0.57(+3.56%)
Sep 18, 2008
13.75
16.06
13.49
16.02
1,764,333
+2.63(+19.64%)
Sep 17, 2008
14.57
15.10
13.39
13.39
1,207,936
-1.51(-10.13%)
Sep 16, 2008
14.50
15.08
14.11
14.90
1,657,813
+0.00(+0.00%)
Sep 15, 2008
15.71
16.21
14.62
14.90
1,303,234
-1.52(-9.26%)
Sep 12, 2008
16.56
16.85
16.00
16.42
1,920,675
-0.48(-2.84%)
Sep 11, 2008
15.63
17.36
15.63
16.90
1,918,370
+1.03(+6.49%)
Sep 10, 2008
15.53
16.10
15.00
15.87
590,496
+0.63(+4.13%)
Sep 09, 2008
16.11
16.67
15.23
15.24
1,132,856
-0.93(-5.75%)
Sep 08, 2008
16.52
16.94
15.79
16.17
992,548
+0.20(+1.25%)
Sep 05, 2008
15.59
16.20
15.48
15.97
0
+0.39(+2.50%)
Sep 04, 2008
15.86
16.11
15.53
15.58
699,428
-0.59(-3.65%)
Sep 03, 2008
15.96
16.32
15.59
16.17
1,087,497
+0.14(+0.87%)
Sep 02, 2008
16.38
16.73
15.76
16.03
886,892
-0.02(-0.12%)
Aug 29, 2008
16.19
16.39
15.91
16.05
839,970
-0.35(-2.13%)
Aug 28, 2008
15.90
16.62
15.45
16.40
1,798,624
+0.52(+3.27%)
Aug 27, 2008
15.71
16.08
15.20
15.88
920,671
+0.21(+1.34%)
Aug 26, 2008
15.82
16.00
15.21
15.67
1,051,367
-0.12(-0.76%)
Aug 25, 2008
15.92
16.12
15.45
15.79
877,435
-0.21(-1.31%)
Aug 22, 2008
16.25
16.32
15.65
16.00
930,500
-0.09(-0.56%)
Aug 21, 2008
16.81
16.85
15.92
16.09
883,785
-0.91(-5.35%)
Aug 20, 2008
16.89
17.22
16.53
17.00
755,583
+0.11(+0.65%)
Aug 19, 2008
16.63
17.19
16.63
16.89
718,031
-0.23(-1.34%)
Aug 18, 2008
17.55
17.87
17.01
17.12
748,789
-0.36(-2.06%)
Aug 15, 2008
17.02
17.50
16.68
17.48
0
+0.56(+3.31%)
Aug 14, 2008
16.18
16.94
16.18
16.92
1,565,451
+0.66(+4.06%)
Aug 13, 2008
16.19
16.63
16.17
16.26
1,550,355
-0.12(-0.73%)
Aug 12, 2008
16.08
17.03
16.08
16.38
2,283,018
+0.03(+0.18%)
Aug 11, 2008
15.88
16.65
15.88
16.35
2,305,833
+0.20(+1.24%)
Aug 08, 2008
14.24
16.38
13.98
16.15
5,380,384
+3.53(+27.97%)
Aug 07, 2008
12.91
13.11
12.54
12.62
625,564
-0.55(-4.18%)
Aug 06, 2008
13.09
13.37
12.68
13.17
422,894
+0.01(+0.08%)
Aug 05, 2008
12.42
13.22
12.38
13.16
681,269
+0.95(+7.78%)
Aug 04, 2008
12.28
12.65
11.99
12.21
919,745
-0.05(-0.41%)
Aug 01, 2008
12.63
12.87
11.87
12.26
1,010,076
-0.36(-2.85%)
Jul 31, 2008
12.09
12.92
12.05
12.62
595,808
+0.27(+2.19%)
Jul 30, 2008
12.78
13.00
12.23
12.35
604,692
-0.37(-2.91%)
Jul 29, 2008
12.72
13.03
11.89
12.72
664,108
+0.91(+7.71%)
Jul 28, 2008
12.64
12.64
11.71
11.81
483,611
-0.86(-6.79%)
Jul 25, 2008
12.56
13.31
12.55
12.67
665,674
+0.25(+2.01%)
Jul 24, 2008
13.26
13.50
12.30
12.42
751,721
-0.29(-2.28%)
Jul 23, 2008
11.94
13.18
11.94
12.71
977,032
+0.66(+5.48%)
Jul 22, 2008
11.30
12.15
11.16
12.05
806,343
+0.67(+5.89%)
Jul 21, 2008
11.29
11.73
11.24
11.38
524,480
+0.14(+1.25%)
Jul 18, 2008
11.33
11.45
10.93
11.24
749,161
-0.22(-1.92%)
Jul 17, 2008
10.86
11.58
10.81
11.46
1,298,530
+0.54(+4.95%)
Jul 16, 2008
10.38
11.04
10.13
10.92
802,828
+0.62(+6.02%)
Jul 15, 2008
10.26
10.64
9.860
10.30
1,077,292
-0.09(-0.87%)
Jul 14, 2008
10.59
10.75
10.30
10.39
1,020,203
-0.13(-1.24%)
Jul 11, 2008
9.790
10.63
9.790
10.52
1,089,817
+0.48(+4.78%)
Jul 10, 2008
10.27
10.27
9.610
10.04
1,086,824
-0.12(-1.18%)
Jul 09, 2008
10.71
10.71
10.00
10.16
605,905
-0.53(-4.96%)
Jul 08, 2008
9.950
10.79
9.900
10.69
1,096,024
+0.80(+8.09%)
Jul 07, 2008
10.33
10.33
9.760
9.890
1,142,978
-0.04(-0.40%)
Jul 04, 2008
10.00
10.00
9.600
9.930
290,743
+0.00(+0.00%)
Jul 03, 2008
10.00
10.00
9.600
9.930
290,743
-0.08(-0.80%)
Jul 02, 2008
10.45
10.45
9.900
10.01
962,622
-0.36(-3.47%)
Jul 01, 2008
10.44
10.65
10.07
10.37
731,634
-0.21(-1.98%)
Jun 30, 2008
11.34
11.34
10.23
10.58
734,127
+0.09(+0.86%)
Jun 27, 2008
10.61
10.78
10.33
10.49
1,202,222
-0.12(-1.13%)
Jun 26, 2008
10.89
10.94
10.61
10.61
523,007
-0.39(-3.55%)
Jun 25, 2008
11.24
11.42
10.88
11.00
995,652
-0.19(-1.70%)
Jun 24, 2008
11.14
11.25
10.84
11.19
1,293,475
-0.08(-0.71%)
Jun 23, 2008
11.73
11.91
11.16
11.27
1,645,329
-0.46(-3.92%)
Jun 20, 2008
12.77
12.80
11.69
11.73
2,737,273
-1.27(-9.77%)
Jun 19, 2008
12.66
13.27
12.62
13.00
444,549
+0.34(+2.69%)
Jun 18, 2008
13.26
13.29
12.47
12.66
760,733
-0.69(-5.17%)
Jun 17, 2008
13.45
13.50
13.06
13.35
516,819
-0.08(-0.60%)
Jun 16, 2008
13.00
13.48
12.89
13.43
523,001
+0.33(+2.52%)
Jun 13, 2008
13.02
13.32
12.75
13.10
572,686
+0.23(+1.79%)
Jun 12, 2008
12.86
13.30
12.77
12.87
1,148,362
-0.11(-0.85%)
Jun 11, 2008
13.44
13.44
12.93
12.98
626,080
-0.55(-4.07%)
Jun 10, 2008
13.55
13.70
13.20
13.53
477,219
+0.19(+1.42%)
Jun 09, 2008
14.11
14.11
13.02
13.34
825,671
-0.75(-5.32%)
Jun 06, 2008
14.61
14.61
13.98
14.09
386,309
-0.62(-4.21%)
Jun 05, 2008
14.39
14.85
14.30
14.71
295,149
+0.33(+2.29%)
Jun 04, 2008
14.39
14.84
14.31
14.38
407,459
-0.10(-0.69%)
Jun 03, 2008
14.71
14.90
14.27
14.48
635,726
-0.14(-0.96%)
Jun 02, 2008
15.15
15.25
14.25
14.62
539,945
-0.53(-3.50%)
May 30, 2008
15.46
15.50
15.00
15.15
483,944
-0.45(-2.88%)
May 29, 2008
14.99
15.81
14.99
15.60
559,281
+0.59(+3.93%)
May 28, 2008
14.67
15.25
14.66
15.01
601,467
+0.43(+2.95%)
May 27, 2008
14.46
14.63
14.30
14.58
511,591
+0.08(+0.55%)
May 26, 2008
14.57
14.82
14.01
14.50
0
+0.00(+0.00%)
May 23, 2008
14.57
14.82
14.01
14.50
801,082
-0.18(-1.23%)
May 22, 2008
14.89
15.38
14.68
14.68
581,764
-0.21(-1.41%)
May 21, 2008
15.10
15.49
14.71
14.89
484,284
-0.22(-1.46%)
May 20, 2008
15.18
15.39
14.94
15.11
602,292
-0.17(-1.11%)
May 19, 2008
15.55
15.55
14.98
15.28
582,167
-0.24(-1.55%)
May 16, 2008
16.00
16.15
15.32
15.52
972,884
-0.32(-2.02%)
May 15, 2008
15.23
15.92
15.09
15.84
524,709
+0.64(+4.21%)
May 14, 2008
15.13
15.49
15.02
15.20
375,425
+0.08(+0.53%)
May 13, 2008
14.16
15.24
14.16
15.12
616,358
+0.91(+6.40%)
May 12, 2008
13.35
14.34
13.35
14.21
718,683
+0.71(+5.26%)
May 09, 2008
14.11
14.11
12.64
13.50
477,855
-0.61(-4.32%)
May 08, 2008
14.10
14.20
13.77
14.11
377,946
+0.11(+0.79%)
May 07, 2008
14.21
14.39
13.93
14.00
504,340
-0.17(-1.20%)
May 06, 2008
13.88
14.30
13.68
14.17
479,220
+0.23(+1.65%)
May 05, 2008
14.39
14.39
13.52
13.94
638,900
-0.45(-3.13%)
May 02, 2008
14.62
14.92
14.24
14.39
361,336
-0.01(-0.07%)
May 01, 2008
13.85
14.47
13.76
14.40
552,547
+0.61(+4.42%)
Apr 30, 2008
13.95
14.05
13.43
13.79
635,437
+0.06(+0.44%)
Apr 29, 2008
13.76
13.97
13.58
13.73
594,321
-0.03(-0.22%)
Apr 28, 2008
13.87
14.04
13.71
13.76
540,038
-0.14(-1.01%)
Apr 25, 2008
14.01
14.15
13.50
13.90
404,880
-0.01(-0.07%)
Apr 24, 2008
13.68
14.00
13.44
13.91
504,245
+0.30(+2.20%)
Apr 23, 2008
13.58
13.73
13.37
13.61
482,459
+0.09(+0.67%)
Apr 22, 2008
13.47
13.71
13.40
13.52
595,030
+0.01(+0.07%)
Apr 21, 2008
13.36
13.61
13.27
13.51
724,915
+0.01(+0.07%)
Apr 18, 2008
13.14
13.58
12.66
13.50
718,060
+0.44(+3.37%)
Apr 17, 2008
13.05
13.20
12.89
13.06
241,042
-0.10(-0.76%)
Apr 16, 2008
12.47
13.18
12.37
13.16
444,455
+0.83(+6.73%)
Apr 15, 2008
12.55
12.55
12.10
12.33
374,434
-0.14(-1.12%)
Apr 14, 2008
12.84
12.98
12.46
12.47
384,092
-0.30(-2.35%)
Apr 11, 2008
13.05
13.46
12.75
12.77
828,800
-0.52(-3.91%)
Apr 10, 2008
12.40
13.37
12.18
13.29
624,100
+0.79(+6.32%)
Apr 09, 2008
13.24
13.44
12.47
12.50
481,936
-0.67(-5.09%)
Apr 08, 2008
13.15
13.58
12.82
13.17
411,987
-0.27(-2.01%)
Apr 07, 2008
13.28
13.57
12.83
13.44
522,990
+0.33(+2.52%)
Apr 04, 2008
13.08
13.13
12.47
13.11
420,384
+0.07(+0.54%)
Apr 03, 2008
12.63
13.26
12.51
13.04
404,510
+0.34(+2.68%)
Apr 02, 2008
12.78
13.05
12.61
12.70
770,400
-0.11(-0.86%)
Apr 01, 2008
12.31
13.02
12.19
12.81
933,571
+0.68(+5.61%)
Mar 31, 2008
12.11
12.49
12.02
12.13
825,922
+0.30(+2.54%)
Mar 28, 2008
12.00
12.36
11.80
11.83
687,278
-0.10(-0.84%)
Mar 27, 2008
12.04
12.27
11.93
11.93
482,260
-0.05(-0.42%)
Mar 26, 2008
12.06
12.27
11.75
11.98
576,040
-0.16(-1.32%)
Mar 25, 2008
11.79
12.33
11.76
12.14
1,287,230
+0.33(+2.79%)
Mar 24, 2008
11.00
12.00
10.85
11.81
1,276,869
+0.81(+7.36%)
Mar 21, 2008
10.78
11.02
10.35
11.00
2,653,608
+0.00(+0.00%)
Mar 20, 2008
10.78
11.02
10.35
11.00
2,653,608
+0.38(+3.58%)
Mar 19, 2008
10.77
11.12
10.60
10.62
578,000
-0.15(-1.39%)
Mar 18, 2008
9.900
11.02
9.850
10.77
1,533,551
+0.94(+9.56%)
Mar 17, 2008
10.29
10.29
9.760
9.830
784,064
-0.65(-6.20%)
Mar 14, 2008
11.17
11.27
10.28
10.48
974,789
-0.69(-6.18%)
Mar 13, 2008
10.51
11.26
10.50
11.17
797,800
+0.54(+5.08%)
Mar 12, 2008
10.97
11.07
10.58
10.63
846,400
-0.38(-3.45%)
Mar 11, 2008
11.30
11.61
10.89
11.01
873,150
+0.04(+0.36%)
Mar 10, 2008
11.53
11.71
10.91
10.97
1,810,600
-0.54(-4.69%)
Mar 07, 2008
11.28
11.76
11.26
11.51
587,700
+0.04(+0.35%)
Mar 06, 2008
11.87
11.92
11.41
11.47
885,526
-0.49(-4.10%)
Mar 05, 2008
11.70
12.03
11.56
11.96
996,726
+0.40(+3.46%)
Mar 04, 2008
11.40
11.61
11.09
11.56
635,100
+0.02(+0.17%)
Mar 03, 2008
11.94
12.01
11.34
11.54
1,184,300
-0.33(-2.78%)
Feb 29, 2008
11.09
12.07
11.00
11.87
1,686,395
-0.33(-2.70%)
Feb 28, 2008
12.26
12.57
12.01
12.20
810,450
+0.13(+1.08%)
Feb 27, 2008
11.83
12.21
11.67
12.07
852,900
+0.07(+0.58%)
Feb 26, 2008
11.41
12.03
11.39
12.00
916,249
+0.49(+4.26%)
Feb 25, 2008
11.23
11.59
10.86
11.51
1,084,800
+0.31(+2.77%)
Feb 22, 2008
11.10
11.25
10.89
11.20
728,800
+0.07(+0.63%)
Feb 21, 2008
11.72
11.91
10.95
11.13
1,049,671
-0.49(-4.22%)
Feb 20, 2008
11.11
11.89
10.99
11.62
687,205
+0.45(+4.03%)
Feb 19, 2008
11.48
11.58
11.13
11.17
461,800
-0.11(-0.98%)
Feb 18, 2008
11.17
11.37
11.14
11.28
0
+0.00(+0.00%)
Feb 15, 2008
11.17
11.37
11.14
11.28
526,100
+0.03(+0.27%)
Feb 14, 2008
11.79
11.79
11.16
11.25
710,800
-0.49(-4.17%)
Feb 13, 2008
11.33
11.90
11.28
11.74
801,199
+0.49(+4.36%)
Feb 12, 2008
10.70
11.30
10.70
11.25
1,626,712
+0.79(+7.55%)
Feb 11, 2008
10.45
10.59
10.17
10.46
329,115
-0.04(-0.38%)
Feb 08, 2008
10.62
10.81
10.23
10.50
350,000
-0.16(-1.50%)
Feb 07, 2008
10.63
11.32
10.53
10.66
507,359
+0.01(+0.09%)
Feb 06, 2008
11.07
11.41
10.62
10.65
508,200
-0.29(-2.65%)
Feb 05, 2008
11.54
11.69
10.89
10.94
542,500
-0.81(-6.89%)
Feb 04, 2008
11.47
11.94
11.39
11.75
1,012,600
+0.23(+2.00%)
Feb 01, 2008
10.82
11.61
10.82
11.52
831,415
+0.62(+5.69%)
Jan 31, 2008
10.28
10.99
10.09
10.90
965,433
+0.41(+3.91%)
Jan 30, 2008
10.13
10.55
9.960
10.49
1,049,000
+0.19(+1.84%)
Jan 29, 2008
10.33
10.46
10.10
10.30
846,300
+0.03(+0.24%)
Jan 28, 2008
9.980
10.44
9.870
10.28
574,900
+0.26(+2.54%)
Jan 25, 2008
10.42
10.67
9.800
10.02
1,127,700
-0.23(-2.24%)
Jan 24, 2008
9.610
10.33
9.260
10.25
1,315,700
+0.63(+6.55%)
Jan 23, 2008
9.570
9.750
9.400
9.620
2,293,896
-0.20(-2.04%)
Jan 22, 2008
10.46
10.47
9.760
9.820
2,403,473
-1.05(-9.66%)
Jan 21, 2008
11.90
11.93
10.68
10.87
0
+0.00(+0.00%)
Jan 18, 2008
11.90
11.93
10.68
10.87
1,753,200
-1.01(-8.50%)
Jan 17, 2008
12.92
12.92
11.48
11.88
1,116,180
-0.97(-7.55%)
Jan 16, 2008
12.65
13.04
12.33
12.85
1,240,200
+0.26(+2.07%)
Jan 15, 2008
12.71
13.02
12.33
12.59
602,000
-0.17(-1.33%)
Jan 14, 2008
13.58
13.59
12.05
12.76
1,238,950
-0.66(-4.92%)
Jan 11, 2008
13.28
13.98
13.03
13.42
825,800
+0.06(+0.45%)
Jan 10, 2008
13.24
13.78
13.01
13.36
567,700
-0.06(-0.45%)
Jan 09, 2008
14.02
14.02
12.79
13.42
1,062,600
-0.61(-4.35%)
Jan 08, 2008
14.29
15.04
14.00
14.03
1,120,200
-0.15(-1.06%)
Jan 07, 2008
13.81
14.40
13.70
14.18
695,000
+0.46(+3.35%)
Jan 04, 2008
14.20
14.25
13.65
13.72
856,500
-0.64(-4.46%)
Jan 03, 2008
14.28
14.64
14.13
14.36
705,470
+0.23(+1.63%)
Jan 02, 2008
14.45
14.66
13.80
14.13
610,700
-0.39(-2.69%)
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.