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
Neurocrine Bioscienc
(NQ:
NBIX
)
134.62
+1.47 (+1.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 28, 2011
7.370
7.370
6.570
6.750
1,316,783
-0.64(-8.66%)
Feb 25, 2011
7.230
7.410
7.220
7.390
257,271
+0.19(+2.64%)
Feb 24, 2011
7.180
7.240
7.070
7.200
201,184
+0.02(+0.28%)
Feb 23, 2011
7.150
7.270
7.060
7.180
482,158
+0.02(+0.28%)
Feb 22, 2011
7.310
7.430
7.080
7.160
404,947
-0.29(-3.83%)
Feb 18, 2011
7.580
7.580
7.420
7.445
390,899
-0.10(-1.39%)
Feb 17, 2011
7.470
7.600
7.435
7.550
229,003
+0.02(+0.27%)
Feb 16, 2011
7.690
7.730
7.490
7.530
389,940
-0.09(-1.18%)
Feb 15, 2011
7.590
7.700
7.420
7.620
362,841
-0.03(-0.39%)
Feb 14, 2011
7.900
7.950
7.590
7.650
429,610
-0.19(-2.42%)
Feb 11, 2011
8.390
8.400
7.800
7.840
1,518,251
+0.50(+6.81%)
Feb 10, 2011
7.400
7.510
7.330
7.340
224,987
-0.10(-1.34%)
Feb 09, 2011
7.460
7.560
7.400
7.440
190,056
-0.09(-1.20%)
Feb 08, 2011
7.500
7.540
7.360
7.530
154,812
+0.02(+0.27%)
Feb 07, 2011
7.500
7.680
7.500
7.510
186,757
+0.03(+0.40%)
Feb 04, 2011
7.450
7.500
7.280
7.480
320,186
+0.00(+0.00%)
Feb 03, 2011
7.620
7.620
7.350
7.480
270,971
-0.14(-1.84%)
Feb 02, 2011
7.470
7.690
7.380
7.620
413,845
+0.09(+1.20%)
Feb 01, 2011
7.450
7.630
7.310
7.530
309,353
+0.15(+2.03%)
Jan 31, 2011
7.460
7.460
7.230
7.380
208,989
-0.04(-0.54%)
Jan 28, 2011
7.540
7.610
7.270
7.420
480,721
-0.14(-1.85%)
Jan 27, 2011
7.540
7.810
7.510
7.560
335,233
-0.01(-0.13%)
Jan 26, 2011
7.590
7.590
7.390
7.570
482,850
-0.01(-0.13%)
Jan 25, 2011
7.260
7.590
7.180
7.580
388,877
+0.28(+3.84%)
Jan 24, 2011
7.160
7.400
7.070
7.300
225,196
+0.12(+1.67%)
Jan 21, 2011
7.300
7.330
7.160
7.180
369,400
-0.01(-0.14%)
Jan 20, 2011
7.000
7.300
6.890
7.190
556,502
+0.16(+2.28%)
Jan 19, 2011
7.340
7.380
7.010
7.030
450,300
-0.31(-4.22%)
Jan 18, 2011
7.490
7.520
7.260
7.340
407,408
-0.21(-2.78%)
Jan 14, 2011
7.650
7.750
7.440
7.550
297,506
-0.09(-1.18%)
Jan 13, 2011
7.590
7.690
7.510
7.640
271,669
+0.05(+0.66%)
Jan 12, 2011
7.540
7.620
7.410
7.590
282,385
+0.15(+2.02%)
Jan 11, 2011
7.550
7.660
7.360
7.440
388,720
-0.08(-1.06%)
Jan 10, 2011
7.410
7.620
7.360
7.520
228,771
+0.03(+0.40%)
Jan 07, 2011
7.560
7.660
7.300
7.490
262,357
-0.03(-0.39%)
Jan 06, 2011
7.430
7.550
7.290
7.519
310,507
+0.15(+2.03%)
Jan 05, 2011
7.210
7.435
7.110
7.370
571,708
+0.16(+2.22%)
Jan 04, 2011
7.720
7.730
7.180
7.210
761,480
-0.46(-6.00%)
Jan 03, 2011
7.720
8.100
7.600
7.670
320,727
+0.03(+0.39%)
Dec 31, 2010
7.690
7.710
7.620
7.640
327,493
-0.05(-0.65%)
Dec 30, 2010
7.820
7.870
7.630
7.690
420,843
-0.12(-1.54%)
Dec 29, 2010
7.850
7.940
7.800
7.810
282,474
-0.04(-0.51%)
Dec 28, 2010
8.150
8.150
7.820
7.850
352,436
-0.28(-3.44%)
Dec 27, 2010
8.150
8.160
8.020
8.130
304,793
-0.04(-0.55%)
Dec 23, 2010
8.450
8.490
8.000
8.175
477,727
-0.26(-3.14%)
Dec 22, 2010
8.430
9.300
8.420
8.440
1,373,022
+0.02(+0.24%)
Dec 21, 2010
8.250
8.420
8.220
8.420
342,628
+0.19(+2.31%)
Dec 20, 2010
8.100
8.420
8.070
8.230
308,563
+0.17(+2.11%)
Dec 17, 2010
8.340
8.340
8.050
8.060
554,126
-0.29(-3.47%)
Dec 16, 2010
8.210
8.370
8.040
8.350
235,408
+0.21(+2.57%)
Dec 15, 2010
8.170
8.480
8.100
8.140
397,777
-0.03(-0.37%)
Dec 14, 2010
7.950
8.276
7.890
8.170
787,549
+0.27(+3.42%)
Dec 13, 2010
7.980
8.020
7.770
7.900
319,433
-0.04(-0.50%)
Dec 10, 2010
7.690
8.070
7.630
7.940
321,938
+0.28(+3.66%)
Dec 09, 2010
7.850
7.850
7.620
7.660
312,031
-0.13(-1.67%)
Dec 08, 2010
7.790
7.850
7.543
7.790
337,012
-0.09(-1.14%)
Dec 07, 2010
7.950
8.000
7.800
7.880
193,091
+0.05(+0.64%)
Dec 06, 2010
7.910
7.980
7.800
7.830
203,509
-0.08(-1.01%)
Dec 03, 2010
7.970
8.000
7.780
7.910
270,089
-0.11(-1.37%)
Dec 02, 2010
7.660
8.100
7.630
8.020
718,131
+0.39(+5.11%)
Dec 01, 2010
7.400
7.720
7.380
7.630
887,195
+0.35(+4.81%)
Nov 30, 2010
7.000
7.290
6.960
7.280
1,477,565
+0.14(+1.96%)
Nov 29, 2010
6.750
7.240
6.750
7.140
901,902
+0.35(+5.15%)
Nov 26, 2010
6.810
6.880
6.740
6.790
73,190
-0.09(-1.31%)
Nov 24, 2010
6.690
6.880
6.880
6.880
296,928
+0.30(+4.56%)
Nov 23, 2010
6.790
6.840
6.530
6.580
415,610
-0.32(-4.64%)
Nov 22, 2010
6.900
7.050
6.800
6.900
577,740
+0.12(+1.77%)
Nov 19, 2010
6.880
7.080
6.770
6.780
553,062
-0.08(-1.17%)
Nov 18, 2010
7.030
7.190
6.850
6.860
306,548
-0.02(-0.29%)
Nov 17, 2010
6.850
7.010
6.810
6.880
352,333
+0.08(+1.18%)
Nov 16, 2010
7.100
7.180
6.730
6.800
675,940
-0.40(-5.56%)
Nov 15, 2010
7.150
7.480
7.110
7.200
1,530,625
+0.09(+1.27%)
Nov 12, 2010
7.220
7.430
7.090
7.110
349,962
-0.16(-2.20%)
Nov 11, 2010
7.420
7.489
7.230
7.270
636,618
-0.27(-3.58%)
Nov 10, 2010
7.170
7.570
7.000
7.540
4,631,126
+0.41(+5.75%)
Nov 09, 2010
7.560
7.580
7.040
7.130
1,065,272
-0.44(-5.81%)
Nov 08, 2010
7.580
7.690
7.480
7.570
415,792
-0.10(-1.30%)
Nov 05, 2010
7.760
7.820
7.610
7.670
246,701
-0.11(-1.41%)
Nov 04, 2010
7.560
7.860
7.560
7.780
760,906
+0.24(+3.18%)
Nov 03, 2010
7.560
7.680
7.350
7.540
826,836
-0.10(-1.31%)
Nov 02, 2010
8.180
8.270
7.640
7.640
901,276
-0.36(-4.50%)
Nov 01, 2010
8.220
8.350
7.940
8.000
468,178
-0.14(-1.72%)
Oct 29, 2010
8.210
8.500
8.120
8.140
486,827
-0.08(-0.97%)
Oct 28, 2010
8.410
8.410
8.030
8.220
397,315
-0.13(-1.56%)
Oct 27, 2010
8.430
8.560
8.180
8.350
309,892
-0.13(-1.53%)
Oct 25, 2010
8.590
8.640
8.380
8.480
195,130
+0.00(+0.00%)
Oct 22, 2010
8.390
8.600
8.210
8.480
260,943
+0.14(+1.68%)
Oct 21, 2010
8.600
8.690
8.070
8.340
543,233
-0.19(-2.23%)
Oct 20, 2010
7.920
8.650
7.750
8.530
704,152
+0.69(+8.80%)
Oct 19, 2010
8.100
8.375
7.750
7.840
710,617
-0.46(-5.54%)
Oct 18, 2010
8.040
8.370
8.040
8.300
586,358
+0.26(+3.23%)
Oct 15, 2010
7.590
8.230
7.556
8.040
1,267,883
+0.52(+6.91%)
Oct 14, 2010
7.400
7.550
7.300
7.520
343,213
+0.08(+1.08%)
Oct 13, 2010
7.440
7.580
7.350
7.440
277,655
+0.03(+0.40%)
Oct 12, 2010
7.500
7.600
7.290
7.410
366,034
-0.08(-1.07%)
Oct 11, 2010
7.250
7.620
7.130
7.490
619,553
+0.15(+2.04%)
Oct 08, 2010
6.750
7.500
6.750
7.340
2,015,380
+1.00(+15.77%)
Oct 07, 2010
6.200
6.370
6.140
6.340
249,737
+0.18(+2.92%)
Oct 06, 2010
6.300
6.329
6.130
6.160
222,704
-0.18(-2.84%)
Oct 05, 2010
6.060
6.560
5.950
6.340
567,533
+0.35(+5.84%)
Oct 04, 2010
5.930
6.070
5.795
5.990
271,801
+0.02(+0.34%)
Oct 01, 2010
6.100
6.230
5.800
5.970
431,424
-0.09(-1.49%)
Sep 30, 2010
6.350
6.410
6.010
6.060
380,423
-0.20(-3.19%)
Sep 29, 2010
6.340
6.380
6.150
6.260
189,344
-0.09(-1.42%)
Sep 28, 2010
6.230
6.350
6.110
6.350
222,380
+0.16(+2.58%)
Sep 27, 2010
6.340
6.370
6.100
6.190
183,458
-0.13(-2.06%)
Sep 24, 2010
6.280
6.400
6.090
6.320
272,270
+0.13(+2.10%)
Sep 23, 2010
5.920
6.602
5.868
6.190
578,850
+0.22(+3.69%)
Sep 22, 2010
6.010
6.130
5.920
5.970
183,974
-0.09(-1.49%)
Sep 21, 2010
6.010
6.190
6.000
6.060
321,164
+0.06(+1.00%)
Sep 20, 2010
5.740
6.020
5.740
6.000
417,829
+0.26(+4.53%)
Sep 17, 2010
5.960
5.960
5.710
5.740
468,810
-0.28(-4.65%)
Sep 15, 2010
5.790
6.120
5.650
6.020
942,415
-0.23(-3.68%)
Sep 14, 2010
6.070
6.400
5.910
6.250
817,343
+0.18(+2.97%)
Sep 13, 2010
5.780
6.110
5.750
6.070
455,307
+0.37(+6.49%)
Sep 10, 2010
5.700
5.740
5.550
5.700
184,836
+0.04(+0.71%)
Sep 09, 2010
5.750
5.750
5.500
5.660
214,471
+0.02(+0.35%)
Sep 08, 2010
5.570
5.670
5.520
5.640
183,225
+0.11(+1.99%)
Sep 07, 2010
5.690
5.700
5.480
5.530
407,091
-0.20(-3.49%)
Sep 03, 2010
5.740
5.740
5.620
5.730
266,613
+0.08(+1.42%)
Sep 02, 2010
5.710
5.721
5.530
5.650
302,203
-0.09(-1.57%)
Sep 01, 2010
5.500
5.740
5.370
5.740
419,046
+0.36(+6.69%)
Aug 31, 2010
5.430
5.500
5.279
5.380
321,673
-0.07(-1.28%)
Aug 30, 2010
5.740
5.770
5.450
5.450
394,436
-0.30(-5.22%)
Aug 27, 2010
5.530
5.800
5.430
5.750
404,834
+0.31(+5.70%)
Aug 26, 2010
5.850
5.920
5.380
5.440
390,085
-0.38(-6.53%)
Aug 25, 2010
5.580
5.840
5.550
5.820
301,158
+0.20(+3.56%)
Aug 24, 2010
5.490
5.710
5.290
5.620
418,966
+0.04(+0.72%)
Aug 23, 2010
5.930
5.930
5.570
5.580
365,374
-0.32(-5.42%)
Aug 20, 2010
5.830
5.920
5.730
5.900
295,910
+0.02(+0.34%)
Aug 19, 2010
5.860
5.990
5.750
5.880
384,575
+0.01(+0.17%)
Aug 18, 2010
6.010
6.120
5.860
5.870
384,289
-0.16(-2.65%)
Aug 17, 2010
6.000
6.130
5.860
6.030
254,948
+0.12(+2.03%)
Aug 16, 2010
5.690
6.070
5.690
5.910
391,324
+0.16(+2.78%)
Aug 13, 2010
5.890
6.110
5.710
5.750
585,025
-0.18(-3.04%)
Aug 12, 2010
5.690
6.020
5.680
5.930
401,308
+0.08(+1.37%)
Aug 11, 2010
6.040
6.190
5.720
5.850
640,796
-0.37(-5.95%)
Aug 10, 2010
6.300
6.380
6.190
6.220
256,120
-0.19(-2.96%)
Aug 09, 2010
6.320
6.490
6.160
6.410
288,310
+0.12(+1.91%)
Aug 06, 2010
6.330
6.490
6.160
6.290
334,662
-0.18(-2.78%)
Aug 05, 2010
6.500
6.640
6.270
6.470
594,214
-0.05(-0.77%)
Aug 04, 2010
6.170
6.570
6.110
6.520
1,175,428
+0.43(+7.06%)
Aug 03, 2010
5.890
6.370
5.730
6.090
1,217,341
+0.20(+3.40%)
Aug 02, 2010
5.820
6.000
5.750
5.890
609,803
+0.21(+3.70%)
Jul 30, 2010
5.320
5.820
5.280
5.680
469,333
+0.26(+4.80%)
Jul 29, 2010
5.500
5.650
5.370
5.420
281,578
-0.04(-0.73%)
Jul 28, 2010
5.870
5.870
5.410
5.460
243,595
-0.16(-2.85%)
Jul 27, 2010
5.810
5.900
5.490
5.620
523,914
-0.14(-2.43%)
Jul 26, 2010
5.540
5.820
5.390
5.760
666,846
+0.21(+3.78%)
Jul 23, 2010
5.350
5.550
5.290
5.550
319,716
+0.17(+3.16%)
Jul 22, 2010
5.260
5.445
5.210
5.380
463,349
+0.22(+4.26%)
Jul 21, 2010
5.320
5.380
5.110
5.160
275,518
-0.12(-2.27%)
Jul 20, 2010
5.070
5.290
4.980
5.280
465,789
+0.09(+1.73%)
Jul 19, 2010
5.260
5.260
5.000
5.190
455,311
-0.07(-1.33%)
Jul 16, 2010
5.500
5.500
5.220
5.260
469,799
-0.27(-4.88%)
Jul 15, 2010
5.670
5.700
5.500
5.530
297,489
-0.15(-2.64%)
Jul 14, 2010
5.700
5.800
5.530
5.680
333,947
-0.02(-0.35%)
Jul 13, 2010
5.790
5.790
5.610
5.700
468,746
+0.00(+0.00%)
Jul 12, 2010
5.680
5.820
5.480
5.700
689,842
+0.02(+0.35%)
Jul 09, 2010
5.620
5.750
5.550
5.680
355,949
+0.03(+0.53%)
Jul 08, 2010
5.660
5.780
5.460
5.650
386,300
+0.02(+0.36%)
Jul 07, 2010
5.370
5.630
5.210
5.630
668,267
+0.27(+5.04%)
Jul 06, 2010
5.770
5.870
5.310
5.360
719,630
-0.34(-5.96%)
Jul 02, 2010
5.800
5.860
5.610
5.700
434,439
-0.03(-0.52%)
Jul 01, 2010
5.590
5.920
5.220
5.730
1,242,817
+0.13(+2.32%)
Jun 30, 2010
5.490
5.780
5.370
5.600
772,478
+0.08(+1.45%)
Jun 29, 2010
5.840
5.840
5.500
5.520
1,038,243
-0.64(-10.39%)
Jun 25, 2010
5.750
6.190
5.660
6.160
2,026,245
+0.42(+7.32%)
Jun 24, 2010
5.540
5.796
5.520
5.740
806,871
+0.19(+3.42%)
Jun 23, 2010
5.580
5.620
5.320
5.550
814,319
-0.01(-0.18%)
Jun 22, 2010
5.740
5.860
5.560
5.560
920,100
-0.14(-2.46%)
Jun 21, 2010
5.600
5.970
5.500
5.700
1,646,260
+0.20(+3.64%)
Jun 18, 2010
5.580
5.580
5.410
5.500
795,311
-0.07(-1.26%)
Jun 17, 2010
5.670
5.790
5.410
5.570
2,983,162
+0.20(+3.76%)
Jun 16, 2010
5.460
5.600
5.070
5.368
6,633,639
+0.67(+14.21%)
Jun 15, 2010
4.540
4.780
4.460
4.700
697,807
+0.19(+4.21%)
Jun 14, 2010
4.700
4.890
4.490
4.510
446,964
-0.13(-2.80%)
Jun 11, 2010
4.570
4.910
4.520
4.640
845,928
-0.01(-0.22%)
Jun 10, 2010
4.300
4.670
4.250
4.650
894,553
+0.45(+10.71%)
Jun 09, 2010
4.120
4.410
4.090
4.200
894,916
+0.12(+2.94%)
Jun 08, 2010
4.270
4.340
4.020
4.080
935,169
-0.18(-4.23%)
Jun 07, 2010
4.420
4.600
4.170
4.260
1,045,584
-0.16(-3.62%)
Jun 04, 2010
4.600
4.740
4.310
4.420
1,559,885
-0.42(-8.68%)
Jun 03, 2010
4.500
5.202
4.350
4.840
3,605,419
+0.39(+8.76%)
Jun 02, 2010
4.000
4.500
3.960
4.450
1,401,471
+0.45(+11.25%)
Jun 01, 2010
3.980
4.230
3.920
4.000
1,077,836
+0.00(+0.00%)
May 28, 2010
4.090
4.150
3.950
4.000
1,716,283
-0.09(-2.20%)
May 27, 2010
4.170
4.280
3.970
4.090
2,775,964
+0.00(+0.00%)
May 26, 2010
3.500
4.660
3.500
4.090
11,939,045
+0.69(+20.29%)
May 25, 2010
4.110
4.230
3.330
3.400
8,708,680
+0.67(+24.54%)
May 24, 2010
2.720
2.880
2.661
2.730
451,169
+0.01(+0.37%)
May 21, 2010
2.580
2.790
2.530
2.720
403,586
+0.09(+3.42%)
May 20, 2010
2.710
2.870
2.630
2.630
301,167
-0.26(-9.00%)
May 19, 2010
2.970
3.040
2.880
2.890
800,801
-0.07(-2.36%)
May 18, 2010
2.910
3.080
2.870
2.960
788,399
+0.10(+3.50%)
May 17, 2010
2.770
2.960
2.760
2.860
336,201
+0.15(+5.54%)
May 14, 2010
2.880
2.880
2.700
2.710
222,999
-0.19(-6.55%)
May 13, 2010
2.880
2.940
2.810
2.900
220,530
+0.00(+0.00%)
May 12, 2010
2.610
2.960
2.600
2.900
362,376
+0.31(+11.97%)
May 11, 2010
2.650
2.730
2.490
2.590
320,396
+0.07(+2.78%)
May 10, 2010
2.560
2.720
2.460
2.520
439,358
+0.04(+1.61%)
May 07, 2010
2.630
2.760
2.480
2.480
297,725
-0.19(-7.12%)
May 06, 2010
2.670
2.890
2.450
2.670
537,368
+0.01(+0.38%)
May 05, 2010
2.810
2.930
2.300
2.660
395,962
-0.27(-9.22%)
May 04, 2010
3.110
3.110
2.910
2.930
295,771
-0.23(-7.28%)
May 03, 2010
3.230
3.250
3.080
3.160
309,057
-0.05(-1.56%)
Apr 30, 2010
3.220
3.270
3.070
3.210
429,301
-0.01(-0.31%)
Apr 29, 2010
3.250
3.350
3.160
3.220
272,374
-0.04(-1.23%)
Apr 28, 2010
3.190
3.290
3.130
3.260
264,330
+0.08(+2.52%)
Apr 27, 2010
3.350
3.380
3.120
3.180
389,132
-0.20(-5.92%)
Apr 26, 2010
3.390
3.420
3.330
3.380
180,247
+0.00(+0.00%)
Apr 23, 2010
3.390
3.400
3.300
3.380
270,224
+0.00(+0.00%)
Apr 22, 2010
3.210
3.510
3.150
3.380
394,373
+0.12(+3.68%)
Apr 21, 2010
3.240
3.280
3.120
3.260
223,427
+0.01(+0.31%)
Apr 20, 2010
3.170
3.340
3.150
3.250
248,114
+0.10(+3.17%)
Apr 19, 2010
3.090
3.180
3.050
3.150
285,581
+0.04(+1.29%)
Apr 16, 2010
3.100
3.240
2.990
3.110
517,361
-0.09(-2.81%)
Apr 15, 2010
3.100
3.200
2.990
3.200
415,037
+0.10(+3.23%)
Apr 14, 2010
2.800
3.100
2.800
3.100
522,245
+0.31(+11.11%)
Apr 13, 2010
2.780
2.820
2.730
2.790
136,762
+0.00(+0.00%)
Apr 12, 2010
2.740
2.850
2.740
2.790
454,542
+0.06(+2.20%)
Apr 09, 2010
2.790
2.890
2.700
2.730
343,420
-0.08(-2.85%)
Apr 08, 2010
2.570
2.835
2.540
2.810
236,926
+0.22(+8.49%)
Apr 07, 2010
2.540
2.590
2.480
2.590
594,800
+0.04(+1.57%)
Apr 06, 2010
2.630
2.630
2.500
2.550
255,529
+0.00(+0.00%)
Apr 05, 2010
2.490
2.600
2.470
2.550
275,296
+0.08(+3.24%)
Apr 01, 2010
2.560
2.470
2.470
2.470
265,400
-0.08(-3.14%)
Mar 31, 2010
2.700
2.730
2.530
2.550
958,505
-0.17(-6.25%)
Mar 30, 2010
2.700
2.790
2.660
2.720
509,074
+0.02(+0.74%)
Mar 29, 2010
2.700
2.710
2.580
2.700
423,328
+0.00(+0.00%)
Mar 26, 2010
2.690
2.730
2.660
2.700
278,889
+0.03(+1.12%)
Mar 25, 2010
2.750
2.800
2.650
2.670
862,987
-0.07(-2.55%)
Mar 24, 2010
2.690
2.770
2.690
2.740
372,297
+0.04(+1.48%)
Mar 23, 2010
2.730
2.750
2.650
2.700
264,153
-0.03(-1.19%)
Mar 22, 2010
2.690
2.800
2.670
2.732
315,411
+0.01(+0.46%)
Mar 19, 2010
2.700
2.730
2.620
2.720
436,424
+0.03(+1.12%)
Mar 18, 2010
2.600
2.720
2.550
2.690
322,845
+0.11(+4.26%)
Mar 17, 2010
2.480
2.600
2.410
2.580
447,673
+0.12(+4.88%)
Mar 16, 2010
2.430
2.470
2.390
2.460
124,411
+0.05(+2.07%)
Mar 15, 2010
2.400
2.500
2.360
2.410
255,197
-0.09(-3.60%)
Mar 12, 2010
2.410
2.530
2.410
2.500
328,152
+0.02(+0.81%)
Mar 11, 2010
2.360
2.480
2.300
2.480
460,127
+0.10(+4.20%)
Mar 10, 2010
2.350
2.450
2.350
2.380
331,480
+0.02(+0.85%)
Mar 09, 2010
2.340
2.390
2.310
2.360
285,588
+0.02(+0.85%)
Mar 08, 2010
2.300
2.380
2.270
2.340
581,212
+0.04(+1.74%)
Mar 05, 2010
2.240
2.350
2.130
2.300
3,772,458
-0.30(-11.54%)
Mar 04, 2010
2.640
2.650
2.520
2.600
147,573
-0.03(-1.14%)
Mar 03, 2010
2.570
2.744
2.510
2.630
232,910
+0.07(+2.73%)
Mar 02, 2010
2.600
2.600
2.510
2.560
53,151
+0.01(+0.39%)
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.