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
Hawaiian Hlds Inc
(NQ:
HA
)
13.80
+0.39 (+2.91%)
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 (%)
Feb 29, 2012
5.213
5.367
5.107
5.116
615,234
-0.10(-1.85%)
Feb 28, 2012
5.001
5.242
4.972
5.213
1,662,903
+0.21(+4.24%)
Feb 27, 2012
5.116
5.174
4.972
5.001
1,152,171
-0.13(-2.63%)
Feb 24, 2012
5.299
5.299
5.136
5.136
1,521,118
-0.14(-2.74%)
Feb 23, 2012
5.405
5.425
5.242
5.280
679,441
-0.12(-2.14%)
Feb 22, 2012
5.482
5.612
5.367
5.396
741,881
-0.11(-1.93%)
Feb 21, 2012
5.868
5.868
5.444
5.502
1,077,984
-0.32(-5.46%)
Feb 17, 2012
5.945
5.945
5.800
5.820
318,828
-0.09(-1.47%)
Feb 16, 2012
5.704
5.916
5.685
5.906
396,153
+0.20(+3.55%)
Feb 15, 2012
5.926
5.955
5.685
5.704
604,256
-0.21(-3.58%)
Feb 14, 2012
5.935
5.993
5.810
5.916
253,003
-0.03(-0.49%)
Feb 13, 2012
5.906
5.964
5.820
5.945
447,403
+0.12(+1.98%)
Feb 10, 2012
5.897
5.916
5.771
5.829
493,300
-0.14(-2.42%)
Feb 09, 2012
5.974
6.041
5.824
5.974
416,488
-0.03(-0.48%)
Feb 08, 2012
5.974
6.012
5.897
6.003
563,570
+0.06(+0.97%)
Feb 07, 2012
6.128
6.224
5.897
5.945
987,163
-0.17(-2.83%)
Feb 06, 2012
6.350
6.350
6.022
6.118
631,882
-0.23(-3.64%)
Feb 03, 2012
6.263
6.421
6.177
6.350
658,488
+0.19(+3.13%)
Feb 02, 2012
6.186
6.292
6.070
6.157
753,528
+0.08(+1.27%)
Feb 01, 2012
6.263
6.562
5.656
6.080
2,065,074
-0.63(-9.34%)
Jan 31, 2012
6.610
6.725
6.436
6.706
854,405
+0.13(+2.05%)
Jan 30, 2012
6.427
6.639
6.407
6.571
795,138
+0.10(+1.49%)
Jan 27, 2012
6.321
6.600
6.263
6.475
566,174
+0.12(+1.90%)
Jan 26, 2012
6.456
6.456
6.301
6.354
1,052,865
+0.01(+0.23%)
Jan 25, 2012
6.022
6.378
6.022
6.340
935,697
+0.32(+5.28%)
Jan 24, 2012
5.916
6.051
5.887
6.022
775,311
+0.10(+1.63%)
Jan 23, 2012
5.810
6.070
5.810
5.926
840,652
+0.11(+1.82%)
Jan 20, 2012
5.762
5.849
5.724
5.820
355,634
+0.05(+0.83%)
Jan 19, 2012
5.791
5.810
5.704
5.771
441,963
-0.01(-0.17%)
Jan 18, 2012
5.685
5.781
5.608
5.781
281,939
+0.09(+1.52%)
Jan 17, 2012
5.781
5.781
5.617
5.694
241,030
-0.04(-0.67%)
Jan 13, 2012
5.598
5.743
5.598
5.733
198,806
-0.02(-0.34%)
Jan 12, 2012
5.762
5.771
5.531
5.752
326,409
-0.03(-0.50%)
Jan 11, 2012
5.685
5.781
5.637
5.781
253,874
+0.05(+0.84%)
Jan 10, 2012
5.637
5.733
5.559
5.733
531,930
+0.17(+3.12%)
Jan 09, 2012
5.280
5.559
5.261
5.559
559,679
+0.30(+5.68%)
Jan 06, 2012
5.242
5.405
5.242
5.261
367,193
+0.02(+0.37%)
Jan 05, 2012
5.338
5.646
5.001
5.242
922,702
-0.14(-2.68%)
Jan 04, 2012
5.531
5.579
5.386
5.386
400,716
-0.20(-3.62%)
Dec 30, 2011
5.617
5.637
5.502
5.588
299,079
-0.06(-1.02%)
Dec 29, 2011
5.569
5.733
5.531
5.646
464,498
+0.12(+2.09%)
Dec 28, 2011
5.646
5.656
5.444
5.531
506,841
-0.12(-2.05%)
Dec 27, 2011
5.733
5.771
5.579
5.646
491,051
-0.13(-2.33%)
Dec 23, 2011
5.897
5.906
5.733
5.781
402,986
-0.18(-3.07%)
Dec 21, 2011
5.906
5.993
5.849
5.964
353,938
+0.03(+0.49%)
Dec 20, 2011
5.935
6.003
5.829
5.935
374,339
+0.13(+2.33%)
Dec 19, 2011
6.176
6.244
5.781
5.800
609,492
-0.38(-6.08%)
Dec 16, 2011
5.839
6.176
5.791
6.176
1,200,335
+0.36(+6.13%)
Dec 15, 2011
5.791
5.877
5.665
5.820
588,332
+0.08(+1.34%)
Dec 14, 2011
5.608
5.752
5.559
5.743
462,883
+0.11(+1.88%)
Dec 13, 2011
5.887
5.926
5.608
5.637
551,300
-0.18(-3.15%)
Dec 12, 2011
5.762
5.887
5.617
5.820
577,306
+0.00(+0.00%)
Dec 09, 2011
5.685
5.858
5.685
5.820
561,643
+0.16(+2.90%)
Dec 08, 2011
5.916
5.974
5.656
5.656
529,704
-0.31(-5.17%)
Dec 07, 2011
5.868
6.022
5.829
5.964
503,654
+0.09(+1.48%)
Dec 06, 2011
5.771
5.955
5.675
5.877
630,489
+0.09(+1.50%)
Dec 05, 2011
5.771
5.868
5.694
5.791
587,766
+0.14(+2.56%)
Dec 02, 2011
5.800
5.810
5.550
5.646
566,174
-0.08(-1.35%)
Dec 01, 2011
5.694
5.868
5.540
5.723
816,179
-0.01(-0.17%)
Nov 30, 2011
5.405
5.743
5.328
5.733
1,119,620
+0.43(+8.18%)
Nov 29, 2011
5.367
5.396
5.251
5.299
484,752
-0.02(-0.36%)
Nov 28, 2011
5.213
5.415
5.184
5.319
417,408
+0.29(+5.75%)
Nov 25, 2011
5.030
5.213
4.866
5.030
232,239
-0.03(-0.57%)
Nov 23, 2011
5.203
5.213
5.058
5.058
328,039
-0.18(-3.49%)
Nov 22, 2011
5.242
5.300
5.155
5.242
362,331
-0.02(-0.37%)
Nov 21, 2011
5.328
5.348
5.155
5.261
676,502
-0.16(-3.02%)
Nov 18, 2011
5.540
5.579
5.396
5.425
498,288
-0.12(-2.09%)
Nov 17, 2011
5.588
5.675
5.492
5.540
760,371
-0.07(-1.20%)
Nov 16, 2011
5.656
5.733
5.579
5.608
535,433
-0.10(-1.69%)
Nov 15, 2011
5.540
5.781
5.434
5.704
980,692
+0.12(+2.07%)
Nov 14, 2011
5.386
5.598
5.251
5.588
1,038,286
+0.35(+6.62%)
Nov 11, 2011
5.087
5.242
5.058
5.242
419,825
+0.20(+4.02%)
Nov 10, 2011
5.232
5.356
5.010
5.039
554,631
-0.15(-2.97%)
Nov 09, 2011
5.299
5.386
5.174
5.193
470,763
-0.21(-3.92%)
Nov 08, 2011
5.415
5.415
5.251
5.405
457,910
+0.01(+0.18%)
Nov 07, 2011
5.328
5.434
5.280
5.396
412,342
+0.00(+0.00%)
Nov 04, 2011
5.425
5.473
5.328
5.396
483,896
-0.10(-1.75%)
Nov 03, 2011
5.502
5.540
5.280
5.492
523,408
+0.06(+1.06%)
Nov 02, 2011
5.280
5.463
5.213
5.434
1,115,643
+0.25(+4.83%)
Nov 01, 2011
4.962
5.290
4.962
5.184
895,410
+0.03(+0.56%)
Oct 31, 2011
5.087
5.251
5.078
5.155
418,310
-0.03(-0.56%)
Oct 28, 2011
5.184
5.242
5.107
5.184
586,794
-0.04(-0.74%)
Oct 27, 2011
5.242
5.299
5.107
5.222
936,402
+0.11(+2.07%)
Oct 26, 2011
5.174
5.184
4.981
5.116
524,045
+0.03(+0.57%)
Oct 25, 2011
5.058
5.136
4.924
5.087
647,829
+0.00(+0.00%)
Oct 24, 2011
5.058
5.242
4.991
5.087
1,318,359
+0.07(+1.34%)
Oct 21, 2011
5.299
5.347
4.924
5.020
1,125,076
-0.17(-3.34%)
Oct 20, 2011
4.914
5.203
4.914
5.193
935,044
+0.29(+5.89%)
Oct 19, 2011
5.174
5.396
4.875
4.904
2,114,480
+0.16(+3.46%)
Oct 18, 2011
4.529
4.779
4.394
4.740
797,357
+0.24(+5.35%)
Oct 17, 2011
4.615
4.654
4.461
4.500
471,708
-0.16(-3.51%)
Oct 14, 2011
4.683
4.721
4.577
4.663
441,538
+0.02(+0.41%)
Oct 13, 2011
4.509
4.702
4.471
4.644
664,336
+0.11(+2.34%)
Oct 12, 2011
4.355
4.548
4.297
4.538
984,661
+0.18(+4.20%)
Oct 11, 2011
4.037
4.355
3.950
4.355
849,418
+0.28(+6.86%)
Oct 10, 2011
3.979
4.095
3.970
4.076
701,000
+0.16(+4.19%)
Oct 07, 2011
4.066
4.076
3.902
3.912
355,043
-0.12(-2.87%)
Oct 06, 2011
3.941
4.037
3.844
4.027
649,523
+0.13(+3.21%)
Oct 05, 2011
4.037
4.037
3.835
3.902
580,589
-0.11(-2.64%)
Oct 04, 2011
3.816
4.037
3.748
4.008
728,371
+0.19(+5.05%)
Oct 03, 2011
4.018
4.085
3.748
3.816
859,427
-0.24(-5.94%)
Sep 30, 2011
4.201
4.220
4.047
4.056
394,658
-0.22(-5.18%)
Sep 29, 2011
4.259
4.317
4.105
4.278
405,225
+0.13(+3.02%)
Sep 28, 2011
4.288
4.326
4.153
4.153
365,298
-0.15(-3.58%)
Sep 27, 2011
4.345
4.432
4.249
4.307
527,423
+0.02(+0.45%)
Sep 26, 2011
4.288
4.365
4.162
4.288
455,739
+0.04(+0.91%)
Sep 23, 2011
4.076
4.268
3.960
4.249
344,202
+0.17(+4.26%)
Sep 22, 2011
4.008
4.220
3.931
4.076
533,999
-0.06(-1.40%)
Sep 21, 2011
4.336
4.437
4.133
4.133
422,685
-0.19(-4.45%)
Sep 20, 2011
4.413
4.451
4.307
4.326
378,808
-0.06(-1.32%)
Sep 19, 2011
4.288
4.432
4.190
4.384
694,053
+0.01(+0.22%)
Sep 16, 2011
4.124
4.374
4.124
4.374
660,839
+0.21(+5.09%)
Sep 15, 2011
4.162
4.239
4.105
4.162
477,557
+0.02(+0.47%)
Sep 14, 2011
4.172
4.172
3.999
4.143
700,803
+0.00(+0.00%)
Sep 13, 2011
3.989
4.177
3.883
4.143
892,807
+0.20(+5.13%)
Sep 12, 2011
3.594
3.989
3.565
3.941
761,579
+0.30(+8.20%)
Sep 09, 2011
3.690
3.816
3.632
3.642
374,554
-0.09(-2.33%)
Sep 08, 2011
3.806
3.835
3.719
3.729
260,952
-0.09(-2.27%)
Sep 07, 2011
3.729
3.825
3.681
3.816
231,613
+0.14(+3.94%)
Sep 06, 2011
3.661
3.738
3.536
3.671
499,352
-0.08(-2.06%)
Sep 02, 2011
3.767
3.873
3.729
3.748
577,099
-0.10(-2.51%)
Sep 01, 2011
3.999
4.047
3.825
3.844
453,603
-0.18(-4.55%)
Aug 31, 2011
3.970
4.096
3.950
4.027
890,259
+0.09(+2.20%)
Aug 30, 2011
4.037
4.037
3.893
3.941
492,911
-0.14(-3.54%)
Aug 29, 2011
3.864
4.114
3.854
4.085
624,463
+0.28(+7.34%)
Aug 26, 2011
3.777
3.902
3.748
3.806
545,800
+0.02(+0.51%)
Aug 25, 2011
4.037
4.084
3.777
3.787
501,013
-0.18(-4.61%)
Aug 24, 2011
3.999
4.018
3.921
3.970
279,140
-0.02(-0.48%)
Aug 23, 2011
3.931
4.008
3.854
3.989
719,670
+0.16(+4.28%)
Aug 22, 2011
3.989
4.047
3.787
3.825
484,703
-0.04(-1.00%)
Aug 19, 2011
3.873
4.037
3.777
3.864
763,533
-0.08(-1.96%)
Aug 18, 2011
4.095
4.143
3.921
3.941
569,542
-0.24(-5.76%)
Aug 17, 2011
3.979
4.201
3.979
4.182
491,148
+0.27(+6.90%)
Aug 16, 2011
3.931
3.999
3.854
3.912
335,865
-0.05(-1.22%)
Aug 15, 2011
3.864
4.047
3.864
3.960
374,099
+0.13(+3.53%)
Aug 12, 2011
3.835
3.921
3.758
3.825
390,352
+0.04(+1.02%)
Aug 11, 2011
3.748
3.854
3.690
3.787
589,180
+0.09(+2.34%)
Aug 10, 2011
4.172
4.172
3.681
3.700
859,322
-0.28(-7.02%)
Aug 09, 2011
3.921
4.008
3.788
3.979
1,943,698
+0.25(+6.72%)
Aug 08, 2011
4.018
4.047
3.714
3.729
1,298,370
-0.36(-8.73%)
Aug 05, 2011
4.085
4.201
3.931
4.085
800,387
+0.04(+0.95%)
Aug 04, 2011
4.162
4.162
4.018
4.047
1,156,709
-0.14(-3.45%)
Aug 03, 2011
4.355
4.423
4.095
4.191
1,168,813
-0.14(-3.33%)
Aug 02, 2011
4.529
4.567
4.326
4.336
1,006,589
-0.23(-5.06%)
Aug 01, 2011
4.606
4.663
4.529
4.567
658,389
+0.04(+0.85%)
Jul 29, 2011
4.577
4.663
4.480
4.529
827,546
-0.09(-1.88%)
Jul 28, 2011
4.644
4.798
4.557
4.615
1,035,627
-0.01(-0.21%)
Jul 27, 2011
5.010
5.010
4.586
4.625
1,596,177
-0.40(-7.87%)
Jul 26, 2011
4.952
5.068
4.952
5.020
564,606
+0.08(+1.56%)
Jul 25, 2011
5.001
5.058
4.856
4.943
1,188,233
-0.13(-2.47%)
Jul 22, 2011
5.068
5.107
5.030
5.068
300,018
-0.04(-0.75%)
Jul 21, 2011
5.058
5.126
4.981
5.107
375,677
+0.08(+1.53%)
Jul 20, 2011
5.078
5.107
4.981
5.030
524,457
-0.05(-0.95%)
Jul 19, 2011
5.145
5.221
4.914
5.078
651,336
-0.05(-0.94%)
Jul 18, 2011
5.213
5.241
5.058
5.126
476,379
-0.09(-1.66%)
Jul 15, 2011
5.328
5.405
5.155
5.213
1,026,641
-0.09(-1.64%)
Jul 14, 2011
5.482
5.569
5.299
5.299
521,489
-0.18(-3.34%)
Jul 13, 2011
5.569
5.665
5.434
5.482
438,153
-0.05(-0.87%)
Jul 12, 2011
5.559
5.617
5.463
5.531
381,103
-0.07(-1.20%)
Jul 11, 2011
5.665
5.685
5.550
5.598
320,933
-0.13(-2.19%)
Jul 08, 2011
5.868
5.868
5.627
5.723
423,177
-0.01(-0.17%)
Jul 07, 2011
5.559
5.752
5.492
5.733
1,032,107
+0.17(+3.12%)
Jul 06, 2011
5.531
5.588
5.405
5.559
467,975
+0.09(+1.58%)
Jul 05, 2011
5.791
5.791
5.405
5.473
810,769
-0.22(-3.89%)
Jul 01, 2011
5.521
5.694
5.511
5.694
476,212
+0.20(+3.68%)
Jun 30, 2011
5.646
5.752
5.434
5.492
753,832
-0.15(-2.73%)
Jun 29, 2011
5.839
5.877
5.637
5.646
442,110
-0.17(-2.98%)
Jun 28, 2011
5.810
5.829
5.588
5.820
777,344
+0.05(+0.83%)
Jun 27, 2011
5.637
5.829
5.579
5.771
693,577
+0.24(+4.36%)
Jun 24, 2011
5.656
5.656
5.434
5.531
1,101,940
-0.11(-1.88%)
Jun 23, 2011
5.434
5.656
5.415
5.637
562,138
+0.15(+2.81%)
Jun 22, 2011
5.502
5.531
5.434
5.482
316,685
-0.04(-0.70%)
Jun 21, 2011
5.463
5.627
5.396
5.521
389,601
+0.07(+1.24%)
Jun 20, 2011
5.405
5.478
5.251
5.453
396,911
+0.19(+3.66%)
Jun 17, 2011
5.290
5.453
5.251
5.261
574,960
-0.01(-0.18%)
Jun 16, 2011
5.270
5.319
5.203
5.270
263,498
+0.02(+0.37%)
Jun 15, 2011
5.270
5.338
5.164
5.251
298,650
-0.06(-1.09%)
Jun 14, 2011
5.280
5.425
5.203
5.309
318,090
+0.07(+1.29%)
Jun 13, 2011
5.319
5.367
5.222
5.242
375,097
-0.08(-1.45%)
Jun 10, 2011
5.290
5.367
5.251
5.319
442,895
-0.02(-0.36%)
Jun 09, 2011
5.299
5.376
5.299
5.338
277,411
+0.05(+0.91%)
Jun 08, 2011
5.270
5.357
5.242
5.290
395,667
+0.00(+0.00%)
Jun 07, 2011
5.270
5.309
5.222
5.290
434,332
+0.08(+1.48%)
Jun 06, 2011
5.309
5.357
5.213
5.213
752,069
-0.12(-2.17%)
Jun 03, 2011
5.309
5.453
5.309
5.328
311,049
-0.09(-1.60%)
May 24, 2011
5.531
5.627
5.405
5.415
341,875
-0.12(-2.09%)
May 23, 2011
5.579
5.694
5.521
5.531
426,659
-0.10(-1.71%)
May 20, 2011
5.569
5.714
5.540
5.627
555,516
+0.02(+0.35%)
May 19, 2011
5.858
5.858
5.540
5.607
635,202
-0.00(-0.01%)
May 18, 2011
5.781
5.781
5.550
5.608
523,739
-0.15(-2.67%)
May 17, 2011
5.617
5.810
5.617
5.761
619,364
+0.12(+2.21%)
May 16, 2011
5.598
5.771
5.598
5.637
433,002
+0.05(+0.86%)
May 13, 2011
5.935
5.945
5.540
5.588
703,068
-0.34(-5.69%)
May 12, 2011
5.868
5.935
5.791
5.926
374,417
+0.04(+0.65%)
May 11, 2011
5.897
6.012
5.839
5.887
663,388
-0.02(-0.33%)
May 10, 2011
5.781
5.916
5.743
5.906
395,940
+0.13(+2.34%)
May 09, 2011
5.771
5.820
5.656
5.771
375,365
+0.00(+0.00%)
May 06, 2011
5.849
6.003
5.723
5.771
598,354
-0.04(-0.66%)
May 05, 2011
5.569
5.858
5.559
5.810
861,793
+0.21(+3.79%)
May 04, 2011
5.579
5.656
5.550
5.598
591,187
+0.03(+0.52%)
May 03, 2011
5.646
5.665
5.464
5.569
520,200
-0.08(-1.37%)
May 02, 2011
5.661
5.714
5.588
5.646
545,798
+0.02(+0.34%)
Apr 29, 2011
5.694
5.791
5.617
5.627
804,860
-0.05(-0.85%)
Apr 28, 2011
5.665
5.685
5.531
5.675
599,592
+0.04(+0.68%)
Apr 27, 2011
5.540
5.665
5.415
5.637
1,224,906
+0.26(+4.84%)
Apr 26, 2011
5.425
5.463
5.338
5.376
1,087,203
-0.01(-0.18%)
Apr 25, 2011
5.376
5.415
5.299
5.386
879,167
+0.01(+0.18%)
Apr 21, 2011
5.261
5.425
5.203
5.376
883,731
+0.12(+2.20%)
Apr 20, 2011
5.328
5.386
5.242
5.261
487,532
+0.03(+0.55%)
Apr 19, 2011
5.299
5.357
5.213
5.232
788,840
-0.05(-0.91%)
Apr 18, 2011
5.155
5.299
5.126
5.280
1,111,579
+0.03(+0.55%)
Apr 15, 2011
5.280
5.336
5.193
5.251
614,568
-0.04(-0.73%)
Apr 14, 2011
5.347
5.357
5.203
5.290
793,227
-0.08(-1.44%)
Apr 13, 2011
5.473
5.473
5.280
5.367
1,498,298
-0.06(-1.07%)
Apr 12, 2011
5.405
5.521
5.376
5.425
1,097,361
+0.02(+0.36%)
Apr 11, 2011
5.309
5.444
5.213
5.405
1,024,240
+0.06(+1.08%)
Apr 08, 2011
5.502
5.521
5.155
5.347
1,265,293
-0.13(-2.29%)
Apr 07, 2011
5.733
5.781
5.444
5.473
977,707
-0.21(-3.73%)
Apr 06, 2011
5.646
5.694
5.502
5.685
784,021
+0.06(+1.03%)
Apr 05, 2011
5.849
5.849
5.617
5.627
638,990
-0.04(-0.68%)
Apr 04, 2011
5.791
5.810
5.656
5.665
743,990
-0.14(-2.49%)
Apr 01, 2011
5.829
5.868
5.733
5.810
926,038
+0.02(+0.33%)
Mar 31, 2011
5.762
5.887
5.733
5.791
1,243,902
+0.02(+0.33%)
Mar 30, 2011
5.906
5.935
5.752
5.771
1,481,403
-0.14(-2.44%)
Mar 29, 2011
5.791
5.964
5.791
5.916
1,503,226
+0.13(+2.33%)
Mar 28, 2011
5.829
5.944
5.771
5.781
990,697
-0.05(-0.83%)
Mar 25, 2011
5.887
5.926
5.810
5.829
851,526
-0.02(-0.33%)
Mar 24, 2011
5.983
5.993
5.810
5.849
1,257,767
-0.13(-2.10%)
Mar 23, 2011
5.858
6.032
5.829
5.974
1,345,165
+0.12(+1.97%)
Mar 22, 2011
6.147
6.194
5.858
5.858
958,400
-0.30(-4.85%)
Mar 21, 2011
5.982
6.176
5.916
6.157
2,376,374
+0.21(+3.57%)
Mar 18, 2011
5.964
6.041
5.824
5.945
4,186,188
+0.06(+0.98%)
Mar 17, 2011
6.417
6.427
5.868
5.887
4,182,770
-0.58(-8.94%)
Mar 16, 2011
6.889
6.889
6.465
6.465
1,342,858
-0.42(-6.15%)
Mar 15, 2011
6.629
6.976
6.514
6.889
1,554,489
+0.09(+1.27%)
Mar 14, 2011
6.658
6.812
6.639
6.802
864,323
+0.03(+0.43%)
Mar 11, 2011
6.764
6.802
6.648
6.773
738,214
-0.06(-0.85%)
Mar 10, 2011
6.696
6.860
6.639
6.831
771,185
+0.04(+0.57%)
Mar 09, 2011
6.773
6.822
6.600
6.793
591,497
-0.01(-0.14%)
Mar 08, 2011
6.282
6.802
6.282
6.802
740,454
+0.52(+8.28%)
Mar 07, 2011
6.427
6.446
6.215
6.282
673,617
-0.15(-2.40%)
Mar 04, 2011
6.475
6.475
6.369
6.436
447,934
-0.02(-0.30%)
Mar 03, 2011
6.195
6.571
6.176
6.456
853,281
+0.36(+5.85%)
Mar 02, 2011
6.321
6.407
6.080
6.099
1,426,313
-0.25(-3.95%)
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.