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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
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 (%)
Feb 29, 2008
4.485
4.591
4.058
4.125
2,344,673
-1.14(-21.69%)
Feb 28, 2008
5.489
5.489
5.142
5.267
337,102
-0.23(-4.20%)
Feb 27, 2008
5.667
6.036
5.302
5.498
579,838
-0.24(-4.11%)
Feb 26, 2008
5.498
5.889
5.480
5.734
350,761
+0.21(+3.78%)
Feb 25, 2008
5.480
5.654
5.307
5.525
601,988
+0.05(+0.97%)
Feb 22, 2008
5.351
5.538
5.156
5.471
352,899
+0.14(+2.58%)
Feb 21, 2008
5.614
5.671
5.307
5.334
402,700
-0.25(-4.53%)
Feb 20, 2008
5.334
5.609
5.236
5.587
335,019
+0.21(+3.97%)
Feb 19, 2008
5.445
5.760
5.254
5.374
504,109
-0.01(-0.17%)
Feb 18, 2008
5.280
5.418
5.156
5.383
473,200
+0.00(+0.00%)
Feb 15, 2008
5.280
5.418
5.156
5.383
473,200
+0.07(+1.34%)
Feb 14, 2008
5.711
5.805
5.156
5.311
792,506
-0.39(-6.79%)
Feb 13, 2008
5.520
5.698
5.423
5.698
410,010
+0.24(+4.48%)
Feb 12, 2008
5.347
5.618
5.347
5.454
555,046
+0.14(+2.59%)
Feb 11, 2008
5.369
5.423
5.165
5.316
671,854
-0.05(-0.91%)
Feb 08, 2008
5.298
5.489
5.258
5.365
556,968
+0.04(+0.67%)
Feb 07, 2008
5.182
5.498
5.156
5.329
518,009
+0.12(+2.30%)
Feb 06, 2008
5.334
5.489
5.187
5.209
700,366
-0.07(-1.35%)
Feb 05, 2008
5.249
5.520
5.249
5.280
626,417
-0.09(-1.66%)
Feb 04, 2008
5.302
5.423
5.249
5.369
1,027,471
+0.06(+1.17%)
Feb 01, 2008
5.311
5.436
5.138
5.307
408,592
+0.01(+0.25%)
Jan 31, 2008
4.965
5.418
4.827
5.294
343,166
+0.23(+4.47%)
Jan 30, 2008
5.022
5.254
4.929
5.067
431,845
-0.00(-0.09%)
Jan 29, 2008
4.876
5.107
4.725
5.071
534,806
+0.24(+4.87%)
Jan 28, 2008
4.622
4.854
4.525
4.836
350,286
+0.21(+4.62%)
Jan 25, 2008
4.920
4.969
4.569
4.622
535,916
-0.22(-4.50%)
Jan 24, 2008
5.231
5.347
4.831
4.840
607,091
-0.38(-7.32%)
Jan 23, 2008
4.462
5.387
4.307
5.222
758,648
+0.64(+14.08%)
Jan 22, 2008
4.369
4.889
4.134
4.578
1,003,633
+0.02(+0.39%)
Jan 21, 2008
4.391
4.591
4.360
4.560
862,921
+0.00(+0.00%)
Jan 18, 2008
4.391
4.591
4.360
4.560
862,921
+0.14(+3.22%)
Jan 17, 2008
4.440
4.560
4.338
4.418
460,135
-0.02(-0.40%)
Jan 16, 2008
4.062
4.520
4.027
4.436
1,285,033
+0.40(+10.03%)
Jan 15, 2008
4.667
4.667
3.894
4.031
1,916,119
-0.67(-14.27%)
Jan 14, 2008
4.734
4.942
4.636
4.702
910,751
+0.01(+0.19%)
Jan 11, 2008
5.391
5.391
4.605
4.694
1,394,461
-0.81(-14.70%)
Jan 10, 2008
5.169
5.556
4.836
5.503
1,654,248
-0.16(-2.75%)
Jan 09, 2008
5.560
5.751
5.485
5.658
631,578
+0.10(+1.84%)
Jan 08, 2008
5.911
6.094
5.551
5.556
724,157
-0.35(-5.87%)
Jan 07, 2008
5.787
6.009
5.627
5.903
614,610
+0.16(+2.71%)
Jan 04, 2008
5.978
5.978
5.697
5.747
537,666
-0.30(-4.93%)
Jan 03, 2008
6.387
6.480
6.000
6.045
638,456
-0.32(-5.03%)
Jan 02, 2008
6.414
6.578
6.303
6.365
692,593
-0.04(-0.69%)
Jan 01, 2008
6.298
6.547
6.298
6.409
509,248
+0.00(+0.00%)
Dec 31, 2007
6.298
6.547
6.298
6.409
509,248
+0.08(+1.19%)
Dec 28, 2007
6.587
6.591
6.334
6.334
199,837
-0.17(-2.66%)
Dec 27, 2007
6.583
6.738
6.449
6.507
563,346
-0.08(-1.21%)
Dec 26, 2007
6.605
6.760
6.471
6.587
350,484
-0.08(-1.20%)
Dec 24, 2007
6.556
6.667
6.440
6.667
283,377
+0.13(+2.04%)
Dec 21, 2007
6.511
6.711
6.414
6.534
1,112,579
+0.14(+2.15%)
Dec 20, 2007
6.418
6.436
6.254
6.396
406,876
+0.05(+0.77%)
Dec 19, 2007
6.440
6.485
6.303
6.347
1,041,969
-0.13(-1.99%)
Dec 18, 2007
6.645
6.711
6.383
6.476
911,682
-0.10(-1.55%)
Dec 17, 2007
6.747
6.925
6.578
6.578
336,751
-0.22(-3.27%)
Dec 14, 2007
6.858
6.934
6.729
6.800
352,368
-0.15(-2.11%)
Dec 13, 2007
6.743
6.956
6.680
6.947
395,061
+0.14(+2.09%)
Dec 12, 2007
6.823
6.920
6.694
6.805
377,105
+0.11(+1.66%)
Dec 11, 2007
7.023
7.174
6.694
6.694
298,395
-0.29(-4.14%)
Dec 10, 2007
6.987
7.071
6.907
6.983
264,440
-0.00(-0.06%)
Dec 07, 2007
7.125
7.125
6.907
6.987
238,463
-0.13(-1.87%)
Dec 06, 2007
7.063
7.223
6.956
7.120
334,902
+0.07(+0.95%)
Dec 05, 2007
7.107
7.165
6.965
7.054
281,867
+0.03(+0.38%)
Dec 04, 2007
7.067
7.178
6.960
7.027
495,134
-0.09(-1.31%)
Dec 03, 2007
7.329
7.329
7.107
7.120
1,120,008
-0.18(-2.50%)
Nov 30, 2007
7.454
7.534
7.183
7.303
546,891
-0.03(-0.42%)
Nov 29, 2007
7.609
7.609
7.316
7.334
397,770
-0.28(-3.68%)
Nov 28, 2007
7.436
7.792
7.436
7.614
650,277
+0.27(+3.69%)
Nov 27, 2007
7.165
7.440
7.165
7.343
862,421
+0.20(+2.80%)
Nov 26, 2007
7.525
7.525
7.143
7.143
217,683
-0.39(-5.14%)
Nov 23, 2007
7.254
7.640
7.205
7.529
226,291
+0.35(+4.89%)
Nov 21, 2007
7.507
7.698
7.156
7.178
765,665
-0.36(-4.72%)
Nov 20, 2007
7.543
7.960
7.334
7.534
700,983
-0.03(-0.35%)
Nov 19, 2007
7.640
7.640
7.427
7.560
541,635
-0.11(-1.45%)
Nov 16, 2007
8.089
8.165
7.565
7.671
353,119
-0.41(-5.06%)
Nov 15, 2007
8.134
8.223
7.894
8.080
419,266
-0.10(-1.20%)
Nov 14, 2007
8.529
8.734
8.147
8.178
385,648
-0.34(-4.02%)
Nov 13, 2007
8.454
8.712
8.254
8.520
469,672
+0.17(+2.08%)
Nov 12, 2007
8.192
8.587
8.058
8.347
411,234
+0.16(+2.01%)
Nov 09, 2007
8.205
8.449
8.045
8.183
267,288
-0.14(-1.71%)
Nov 08, 2007
8.200
8.427
8.027
8.325
551,629
+0.20(+2.52%)
Nov 07, 2007
8.454
8.609
8.036
8.120
539,045
-0.42(-4.94%)
Nov 06, 2007
8.485
8.623
8.200
8.543
529,965
+0.10(+1.21%)
Nov 05, 2007
8.405
8.538
8.267
8.440
1,289,720
-0.04(-0.52%)
Nov 02, 2007
8.774
9.014
8.418
8.485
2,108,930
+1.16(+15.77%)
Nov 01, 2007
7.858
7.880
7.298
7.329
530,014
-0.60(-7.62%)
Oct 31, 2007
7.769
8.009
7.663
7.934
328,728
+0.25(+3.24%)
Oct 30, 2007
7.747
7.876
7.658
7.685
512,013
-0.11(-1.37%)
Oct 29, 2007
7.307
7.814
7.209
7.792
303,518
+0.51(+6.96%)
Oct 26, 2007
7.525
7.587
7.183
7.285
579,413
-0.18(-2.44%)
Oct 25, 2007
7.578
7.814
7.418
7.467
192,927
-0.07(-0.94%)
Oct 24, 2007
7.569
7.636
7.329
7.538
297,923
-0.07(-0.93%)
Oct 23, 2007
7.796
8.067
7.449
7.609
496,408
-0.12(-1.61%)
Oct 22, 2007
7.591
8.214
7.529
7.734
423,428
+0.23(+3.02%)
Oct 19, 2007
7.631
7.649
7.449
7.507
323,439
-0.12(-1.63%)
Oct 18, 2007
7.872
7.872
7.623
7.631
244,114
-0.27(-3.43%)
Oct 17, 2007
7.858
7.907
7.765
7.903
363,424
+0.13(+1.66%)
Oct 16, 2007
7.845
7.885
7.774
7.774
313,555
-0.10(-1.24%)
Oct 15, 2007
8.045
8.120
7.858
7.872
448,163
-0.18(-2.26%)
Oct 12, 2007
8.063
8.187
7.987
8.054
282,304
-0.02(-0.22%)
Oct 11, 2007
8.165
8.267
8.023
8.072
352,982
-0.07(-0.82%)
Oct 10, 2007
8.240
8.289
8.080
8.138
171,423
-0.10(-1.24%)
Oct 09, 2007
8.356
8.356
8.200
8.240
315,760
-0.11(-1.28%)
Oct 08, 2007
8.360
8.445
8.316
8.347
316,124
-0.05(-0.58%)
Oct 05, 2007
8.427
8.489
8.280
8.396
297,468
+0.05(+0.64%)
Oct 04, 2007
8.405
8.436
8.298
8.343
219,858
+0.01(+0.16%)
Oct 03, 2007
8.369
8.520
8.232
8.329
365,399
-0.10(-1.21%)
Oct 02, 2007
8.360
8.489
8.223
8.432
386,100
+0.10(+1.17%)
Oct 01, 2007
8.294
8.512
8.183
8.334
442,842
+0.02(+0.27%)
Sep 28, 2007
8.498
8.529
8.307
8.312
471,405
-0.21(-2.45%)
Sep 27, 2007
8.596
8.600
8.467
8.520
368,083
-0.06(-0.67%)
Sep 26, 2007
8.712
8.734
8.445
8.578
361,239
-0.11(-1.28%)
Sep 25, 2007
8.854
8.858
8.503
8.689
489,284
-0.18(-2.05%)
Sep 24, 2007
8.876
9.067
8.854
8.872
352,469
-0.02(-0.20%)
Sep 21, 2007
9.089
9.089
8.840
8.889
522,814
-0.14(-1.53%)
Sep 20, 2007
9.778
9.778
8.965
9.027
529,503
-0.87(-8.80%)
Sep 19, 2007
9.800
10.05
9.636
9.898
284,246
+0.12(+1.23%)
Sep 18, 2007
8.987
9.778
8.929
9.778
418,499
+0.80(+8.96%)
Sep 17, 2007
9.116
9.116
8.832
8.974
557,076
-0.15(-1.66%)
Sep 14, 2007
9.054
9.138
8.854
9.125
260,244
+0.05(+0.54%)
Sep 13, 2007
8.849
9.205
8.774
9.076
221,096
+0.25(+2.87%)
Sep 12, 2007
9.005
9.129
8.723
8.823
191,422
-0.29(-3.22%)
Sep 11, 2007
8.947
9.129
8.889
9.116
155,156
+0.20(+2.24%)
Sep 10, 2007
9.147
9.147
8.876
8.916
444,876
-0.18(-1.95%)
Sep 07, 2007
9.000
9.120
8.883
9.094
322,368
-0.02(-0.20%)
Sep 06, 2007
9.120
9.249
9.094
9.112
149,615
+0.00(+0.05%)
Sep 05, 2007
9.165
9.245
9.085
9.107
201,061
-0.13(-1.40%)
Sep 04, 2007
9.200
9.369
9.036
9.236
222,086
-0.01(-0.10%)
Aug 31, 2007
9.214
9.436
9.076
9.245
189,366
+0.15(+1.61%)
Aug 30, 2007
9.107
9.240
9.049
9.098
117,545
-0.10(-1.06%)
Aug 29, 2007
9.054
9.298
8.925
9.196
206,706
+0.18(+1.97%)
Aug 28, 2007
9.303
9.303
8.987
9.018
214,859
-0.35(-3.75%)
Aug 27, 2007
9.485
9.636
9.285
9.369
191,132
-0.16(-1.68%)
Aug 24, 2007
9.223
9.538
9.223
9.529
157,665
+0.29(+3.18%)
Aug 23, 2007
9.538
9.605
9.209
9.236
210,013
-0.24(-2.53%)
Aug 22, 2007
9.547
9.667
9.405
9.476
238,807
-0.03(-0.28%)
Aug 21, 2007
9.432
9.578
9.432
9.503
253,850
+0.12(+1.23%)
Aug 20, 2007
9.583
9.583
9.241
9.387
215,971
+0.11(+1.15%)
Aug 17, 2007
9.774
9.774
9.116
9.280
560,703
+0.21(+2.30%)
Aug 16, 2007
8.872
9.112
8.414
9.072
1,018,203
+0.20(+2.25%)
Aug 15, 2007
8.996
9.134
8.823
8.872
462,110
-0.09(-0.99%)
Aug 14, 2007
9.174
9.254
8.858
8.960
315,247
-0.20(-2.14%)
Aug 13, 2007
9.663
9.663
8.956
9.156
731,415
-0.40(-4.23%)
Aug 10, 2007
8.760
9.974
8.756
9.560
703,161
+0.68(+7.66%)
Aug 09, 2007
8.778
9.005
8.756
8.880
694,299
-0.00(-0.05%)
Aug 08, 2007
8.912
9.125
8.738
8.885
977,667
+0.05(+0.55%)
Aug 07, 2007
8.720
8.903
8.676
8.836
753,131
+0.08(+0.96%)
Aug 06, 2007
8.627
8.836
8.294
8.752
875,714
+0.15(+1.70%)
Aug 03, 2007
8.725
9.205
8.529
8.605
743,056
-0.41(-4.58%)
Aug 02, 2007
9.263
9.494
8.956
9.018
1,204,656
-0.47(-4.92%)
Aug 01, 2007
9.440
9.841
9.249
9.485
1,103,087
-0.01(-0.14%)
Jul 31, 2007
9.658
9.761
9.472
9.498
630,591
-0.08(-0.84%)
Jul 30, 2007
9.880
9.889
9.556
9.578
820,353
-0.33(-3.36%)
Jul 27, 2007
9.943
10.01
9.783
9.912
564,172
-0.05(-0.54%)
Jul 26, 2007
9.983
10.02
9.832
9.965
579,161
-0.12(-1.15%)
Jul 25, 2007
10.05
10.17
9.925
10.08
304,886
+0.04(+0.44%)
Jul 24, 2007
10.06
10.15
10.01
10.04
423,680
-0.11(-1.09%)
Jul 23, 2007
10.27
10.33
10.15
10.15
288,703
-0.12(-1.17%)
Jul 20, 2007
10.50
10.50
10.16
10.27
318,320
-0.26(-2.45%)
Jul 19, 2007
10.28
10.60
10.28
10.53
265,590
+0.30(+2.91%)
Jul 18, 2007
10.33
10.39
10.17
10.23
715,243
-0.16(-1.50%)
Jul 17, 2007
10.54
10.58
10.37
10.38
414,174
-0.15(-1.44%)
Jul 16, 2007
10.50
10.63
10.45
10.53
333,327
-0.02(-0.17%)
Jul 13, 2007
10.29
10.56
10.16
10.55
935,034
-0.07(-0.63%)
Jul 12, 2007
10.59
11.11
10.56
10.62
1,561,879
-0.61(-5.46%)
Jul 11, 2007
11.01
11.25
11.01
11.23
219,964
+0.21(+1.94%)
Jul 10, 2007
11.16
11.19
11.00
11.02
340,068
-0.22(-1.98%)
Jul 09, 2007
11.27
11.31
11.07
11.24
249,165
-0.03(-0.28%)
Jul 06, 2007
11.32
11.43
11.25
11.27
122,049
-0.08(-0.67%)
Jul 05, 2007
11.47
11.47
11.14
11.35
177,437
-0.12(-1.01%)
Jul 03, 2007
11.31
11.46
11.29
11.46
78,829
+0.14(+1.22%)
Jul 02, 2007
11.29
11.42
11.21
11.32
184,492
-0.01(-0.08%)
Jun 29, 2007
11.12
11.38
11.04
11.33
360,892
+0.24(+2.12%)
Jun 28, 2007
11.28
11.28
11.03
11.10
197,587
-0.16(-1.42%)
Jun 27, 2007
11.11
11.27
10.98
11.26
343,062
+0.07(+0.60%)
Jun 26, 2007
11.09
11.23
11.04
11.19
316,356
+0.12(+1.08%)
Jun 25, 2007
11.17
11.45
11.00
11.07
571,583
-0.13(-1.19%)
Jun 22, 2007
11.04
11.30
11.02
11.21
1,041,845
-0.38(-3.26%)
Jun 21, 2007
11.57
11.66
11.54
11.58
325,601
-0.05(-0.42%)
Jun 20, 2007
11.68
11.76
11.61
11.63
284,385
-0.04(-0.38%)
Jun 19, 2007
11.68
11.72
11.61
11.68
263,011
-0.09(-0.79%)
Jun 18, 2007
11.79
11.84
11.70
11.77
168,291
-0.01(-0.11%)
Jun 15, 2007
11.82
11.90
11.77
11.78
470,451
+0.10(+0.87%)
Jun 14, 2007
11.78
11.80
11.56
11.68
288,660
-0.04(-0.30%)
Jun 13, 2007
11.41
11.83
11.40
11.72
413,529
+0.31(+2.73%)
Jun 12, 2007
11.46
11.58
11.38
11.40
645,267
-0.16(-1.38%)
Jun 11, 2007
11.53
11.71
11.47
11.56
5,655,889
+0.03(+0.27%)
Jun 08, 2007
11.38
11.54
11.33
11.53
563,324
+0.11(+0.93%)
Jun 07, 2007
11.56
11.56
11.41
11.43
1,253,953
+0.35(+3.17%)
Jun 06, 2007
11.14
11.14
11.00
11.08
161,928
-0.13(-1.15%)
Jun 05, 2007
11.37
11.40
11.14
11.21
187,874
-0.20(-1.79%)
Jun 04, 2007
11.19
11.45
11.19
11.41
225,740
+0.16(+1.38%)
Jun 01, 2007
11.32
11.35
11.14
11.25
414,014
+0.01(+0.12%)
May 31, 2007
10.93
11.28
10.86
11.24
294,890
+0.35(+3.23%)
May 30, 2007
10.85
11.22
10.73
10.89
374,345
-0.06(-0.57%)
May 29, 2007
10.99
11.02
10.86
10.95
214,832
+0.01(+0.08%)
May 25, 2007
10.96
11.03
10.84
10.94
212,256
+0.00(+0.00%)
May 24, 2007
11.02
11.02
10.85
10.94
229,816
-0.11(-0.96%)
May 23, 2007
11.20
11.20
10.98
11.05
177,018
-0.11(-0.96%)
May 22, 2007
11.13
11.20
10.93
11.16
172,334
-0.01(-0.12%)
May 21, 2007
10.99
11.23
10.93
11.17
147,606
+0.15(+1.37%)
May 18, 2007
10.97
11.05
10.87
11.02
296,476
+0.10(+0.89%)
May 17, 2007
10.94
10.97
10.85
10.92
353,767
-0.07(-0.65%)
May 16, 2007
10.98
11.02
10.89
10.99
301,700
+0.07(+0.65%)
May 15, 2007
10.95
11.03
10.90
10.92
234,530
-0.06(-0.57%)
May 14, 2007
10.98
11.03
10.93
10.98
476,710
-0.02(-0.20%)
May 11, 2007
10.98
11.06
10.91
11.01
361,970
+0.03(+0.24%)
May 10, 2007
11.09
11.13
10.92
10.98
527,123
-0.20(-1.79%)
May 09, 2007
10.78
11.22
10.78
11.18
566,950
+0.33(+3.03%)
May 08, 2007
10.67
10.85
10.59
10.85
361,297
+0.15(+1.41%)
May 07, 2007
10.69
10.77
10.67
10.70
276,589
-0.01(-0.13%)
May 04, 2007
10.67
11.06
10.67
10.71
919,645
-0.92(-7.91%)
May 03, 2007
11.77
11.80
11.58
11.63
189,523
-0.19(-1.58%)
May 02, 2007
11.78
11.85
11.58
11.82
257,434
+0.06(+0.53%)
May 01, 2007
11.41
11.78
11.41
11.76
274,202
+0.38(+3.32%)
Apr 30, 2007
11.66
11.89
11.37
11.38
415,504
-0.24(-2.07%)
Apr 27, 2007
11.91
11.91
11.56
11.62
125,710
-0.35(-2.93%)
Apr 26, 2007
12.00
12.00
11.81
11.97
351,420
-0.06(-0.48%)
Apr 25, 2007
11.98
12.17
11.95
12.03
259,711
+0.09(+0.78%)
Apr 24, 2007
11.99
12.04
11.81
11.93
181,131
-0.02(-0.19%)
Apr 23, 2007
11.76
11.96
11.76
11.96
190,511
+0.15(+1.28%)
Apr 20, 2007
11.75
11.84
11.67
11.80
197,983
+0.21(+1.80%)
Apr 19, 2007
11.56
11.68
11.45
11.60
192,862
-0.01(-0.12%)
Apr 18, 2007
11.56
11.64
11.45
11.61
210,186
+0.03(+0.23%)
Apr 17, 2007
11.50
11.70
11.25
11.58
500,329
-0.36(-2.98%)
Apr 16, 2007
11.88
12.11
11.72
11.94
559,148
+0.11(+0.90%)
Apr 13, 2007
11.76
11.88
11.72
11.83
317,553
+0.05(+0.45%)
Apr 12, 2007
11.48
11.78
11.37
11.78
255,134
+0.27(+2.32%)
Apr 11, 2007
11.72
11.72
11.44
11.51
364,326
-0.24(-2.04%)
Apr 10, 2007
11.50
11.80
11.50
11.75
107,351
+0.22(+1.93%)
Apr 09, 2007
11.56
11.76
11.42
11.53
692,548
-0.04(-0.31%)
Apr 05, 2007
11.58
11.64
11.56
11.56
47,184
-0.04(-0.34%)
Apr 04, 2007
11.66
11.66
11.54
11.61
324,548
-0.05(-0.46%)
Apr 03, 2007
11.58
11.71
11.53
11.66
506,415
+0.12(+1.00%)
Apr 02, 2007
11.55
11.59
11.49
11.54
122,243
+0.02(+0.19%)
Mar 30, 2007
11.50
11.55
11.34
11.52
196,646
+0.05(+0.43%)
Mar 29, 2007
11.53
11.55
11.33
11.47
89,718
+0.04(+0.35%)
Mar 28, 2007
11.38
11.49
11.38
11.43
432,468
-0.00(-0.04%)
Mar 27, 2007
11.47
11.51
11.38
11.44
100,961
-0.11(-0.92%)
Mar 26, 2007
11.51
11.58
11.38
11.54
128,405
+0.06(+0.54%)
Mar 23, 2007
11.35
11.54
11.35
11.48
242,283
+0.10(+0.90%)
Mar 22, 2007
11.30
11.39
11.25
11.38
802,482
+0.12(+1.03%)
Mar 21, 2007
11.21
11.33
11.16
11.26
200,545
+0.05(+0.44%)
Mar 20, 2007
11.05
11.24
10.96
11.21
141,081
+0.19(+1.69%)
Mar 19, 2007
11.11
11.20
10.96
11.03
401,683
-0.08(-0.72%)
Mar 16, 2007
11.29
11.30
10.87
11.11
442,388
-0.18(-1.61%)
Mar 15, 2007
11.26
11.31
11.14
11.29
196,579
+0.02(+0.16%)
Mar 14, 2007
10.78
11.27
10.63
11.27
394,632
+0.45(+4.15%)
Mar 13, 2007
11.21
11.20
10.79
10.82
251,453
-0.39(-3.45%)
Mar 12, 2007
11.23
11.42
10.95
11.21
327,027
+0.28(+2.56%)
Mar 09, 2007
11.11
11.30
10.74
10.93
324,757
-0.05(-0.45%)
Mar 08, 2007
11.09
11.11
10.73
10.98
188,448
+0.10(+0.90%)
Mar 07, 2007
10.83
11.01
10.76
10.88
270,089
+0.47(+4.48%)
Mar 06, 2007
10.50
10.55
10.26
10.41
66,727
+0.03(+0.26%)
Mar 05, 2007
10.33
10.60
10.24
10.39
91,712
-0.03(-0.30%)
Mar 02, 2007
10.50
10.62
10.42
10.42
190,416
-0.18(-1.68%)
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.