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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9264
-0.0266 (-2.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 26, 2010
7.580
7.660
7.480
7.550
243,078
-0.04(-0.53%)
Feb 25, 2010
7.290
7.620
7.210
7.590
686,737
+0.18(+2.43%)
Feb 24, 2010
7.500
7.610
7.300
7.410
717,250
-0.10(-1.33%)
Feb 23, 2010
7.890
7.890
7.425
7.510
1,052,405
-0.23(-2.97%)
Feb 22, 2010
7.910
7.940
7.720
7.740
620,237
-0.17(-2.15%)
Feb 19, 2010
8.250
8.330
7.830
7.910
1,368,908
-0.34(-4.12%)
Feb 18, 2010
8.650
8.650
8.190
8.250
929,166
-0.40(-4.62%)
Feb 17, 2010
8.670
8.720
8.480
8.650
953,519
+0.09(+1.05%)
Feb 16, 2010
8.530
9.090
8.450
8.560
6,938,420
-0.87(-9.23%)
Feb 12, 2010
9.120
9.430
9.430
9.430
340,800
+0.22(+2.39%)
Feb 11, 2010
9.010
9.320
9.000
9.210
341,786
+0.16(+1.77%)
Feb 10, 2010
9.010
9.180
8.850
9.050
1,000,982
-0.04(-0.44%)
Feb 09, 2010
8.620
9.100
8.550
9.090
578,963
+0.50(+5.82%)
Feb 08, 2010
8.670
8.739
8.360
8.590
278,374
-0.11(-1.26%)
Feb 05, 2010
8.610
8.730
8.330
8.700
271,546
+0.09(+1.05%)
Feb 04, 2010
9.140
9.140
8.560
8.610
509,992
-0.63(-6.82%)
Feb 03, 2010
8.920
9.280
8.780
9.240
594,202
+0.30(+3.36%)
Feb 02, 2010
8.390
9.000
8.260
8.940
779,441
+0.56(+6.68%)
Feb 01, 2010
8.230
8.410
8.080
8.380
546,987
+0.17(+2.07%)
Jan 29, 2010
8.450
8.600
8.020
8.210
473,376
-0.23(-2.73%)
Jan 28, 2010
8.730
8.760
8.290
8.440
405,516
-0.30(-3.43%)
Jan 27, 2010
8.480
8.750
8.480
8.740
278,446
+0.18(+2.10%)
Jan 26, 2010
8.660
8.810
8.350
8.560
494,172
-0.15(-1.72%)
Jan 25, 2010
8.810
8.870
8.430
8.710
433,889
-0.04(-0.46%)
Jan 22, 2010
9.070
9.150
8.670
8.750
436,902
-0.31(-3.42%)
Jan 21, 2010
9.260
9.340
8.850
9.060
752,801
-0.17(-1.84%)
Jan 20, 2010
9.520
9.590
9.010
9.230
847,801
-0.39(-4.05%)
Jan 19, 2010
9.430
9.630
9.360
9.620
363,250
+0.24(+2.56%)
Jan 15, 2010
9.850
9.380
9.380
9.380
541,500
-0.42(-4.29%)
Jan 14, 2010
9.830
9.940
9.670
9.800
277,992
-0.03(-0.31%)
Jan 13, 2010
9.610
9.850
9.410
9.830
353,928
+0.21(+2.18%)
Jan 12, 2010
9.690
10.03
9.500
9.620
791,013
-0.10(-1.03%)
Jan 11, 2010
9.450
9.800
9.400
9.720
537,701
+0.36(+3.85%)
Jan 08, 2010
9.310
9.360
9.010
9.360
499,089
+0.22(+2.41%)
Jan 07, 2010
9.540
9.600
9.130
9.140
441,993
-0.38(-3.99%)
Jan 06, 2010
9.470
9.650
9.300
9.520
643,094
+0.02(+0.21%)
Jan 05, 2010
9.500
9.660
9.380
9.500
734,024
+0.01(+0.11%)
Jan 04, 2010
9.600
9.780
9.420
9.490
629,619
-0.02(-0.21%)
Dec 31, 2009
9.630
9.510
9.510
9.510
281,000
-0.12(-1.25%)
Dec 30, 2009
9.660
9.740
9.485
9.630
292,737
-0.09(-0.93%)
Dec 29, 2009
9.890
9.970
9.665
9.720
303,084
-0.14(-1.42%)
Dec 28, 2009
9.800
10.15
9.690
9.860
1,311,518
+0.07(+0.72%)
Dec 24, 2009
9.710
9.930
9.650
9.790
165,594
+0.14(+1.45%)
Dec 23, 2009
9.450
9.800
9.380
9.650
731,449
+0.22(+2.33%)
Dec 22, 2009
9.310
9.470
9.270
9.430
634,411
+0.17(+1.84%)
Dec 21, 2009
8.680
9.331
8.660
9.260
1,137,376
+0.54(+6.19%)
Dec 18, 2009
8.540
8.720
8.480
8.720
913,059
+0.28(+3.32%)
Dec 17, 2009
8.970
8.970
8.395
8.440
411,624
-0.57(-6.33%)
Dec 16, 2009
8.900
9.050
8.720
9.010
438,213
+0.19(+2.15%)
Dec 15, 2009
8.570
8.940
8.460
8.820
367,872
+0.20(+2.32%)
Dec 14, 2009
8.500
8.830
8.420
8.620
860,135
-0.18(-2.05%)
Dec 11, 2009
8.950
8.950
8.560
8.800
455,017
-0.07(-0.79%)
Dec 10, 2009
8.990
9.130
8.750
8.870
641,692
-0.07(-0.78%)
Dec 09, 2009
8.770
9.050
8.580
8.940
670,924
+0.20(+2.29%)
Dec 08, 2009
8.700
8.800
8.550
8.740
457,570
+0.00(+0.00%)
Dec 07, 2009
8.770
8.970
8.680
8.740
412,279
-0.05(-0.57%)
Dec 04, 2009
8.470
8.820
8.410
8.790
1,597,376
+0.41(+4.89%)
Dec 03, 2009
8.200
8.470
8.130
8.380
678,164
+0.18(+2.20%)
Dec 02, 2009
7.760
8.360
7.760
8.200
867,172
+0.44(+5.67%)
Dec 01, 2009
7.620
7.880
7.610
7.760
473,402
+0.19(+2.51%)
Nov 30, 2009
7.670
7.840
7.470
7.570
604,987
-0.13(-1.69%)
Nov 27, 2009
7.700
7.850
7.480
7.700
240,487
-0.26(-3.27%)
Nov 25, 2009
8.000
8.100
7.940
7.960
383,631
-0.04(-0.50%)
Nov 24, 2009
8.020
8.060
7.850
8.000
1,008,596
-0.05(-0.62%)
Nov 23, 2009
8.160
8.520
8.030
8.050
1,663,198
+0.27(+3.47%)
Nov 20, 2009
7.700
7.860
7.635
7.780
332,905
+0.00(+0.00%)
Nov 19, 2009
7.600
7.800
7.540
7.780
627,860
+0.13(+1.70%)
Nov 18, 2009
7.670
7.740
7.580
7.650
340,425
-0.04(-0.52%)
Nov 17, 2009
7.680
7.820
7.570
7.690
514,171
-0.01(-0.13%)
Nov 16, 2009
7.540
7.900
7.500
7.700
609,577
+0.22(+2.94%)
Nov 13, 2009
7.430
7.560
7.250
7.480
394,207
-0.03(-0.40%)
Nov 12, 2009
7.650
7.730
7.500
7.510
1,116,540
-0.18(-2.34%)
Nov 11, 2009
7.650
7.740
7.545
7.690
460,596
+0.14(+1.85%)
Nov 10, 2009
7.870
8.030
7.540
7.550
869,582
-0.41(-5.15%)
Nov 09, 2009
7.470
8.000
7.400
7.960
860,248
+0.56(+7.57%)
Nov 06, 2009
7.190
7.560
7.170
7.400
552,255
+0.14(+1.93%)
Nov 05, 2009
7.190
7.340
7.040
7.260
568,305
+0.16(+2.25%)
Nov 04, 2009
7.200
7.378
7.090
7.100
892,848
-0.11(-1.53%)
Nov 03, 2009
6.500
7.390
6.500
7.210
1,817,433
+0.66(+10.08%)
Nov 02, 2009
6.440
6.590
6.250
6.550
1,315,630
+0.14(+2.18%)
Oct 30, 2009
6.140
6.480
6.120
6.410
1,104,931
+0.20(+3.22%)
Oct 29, 2009
6.130
6.255
6.030
6.210
462,199
+0.13(+2.14%)
Oct 28, 2009
6.180
6.370
6.040
6.080
1,055,087
-0.08(-1.30%)
Oct 27, 2009
6.290
6.520
6.140
6.160
831,082
-0.07(-1.12%)
Oct 26, 2009
6.700
6.840
6.210
6.230
869,735
-0.44(-6.60%)
Oct 23, 2009
6.815
7.110
6.650
6.670
402,876
-0.27(-3.89%)
Oct 22, 2009
6.890
7.020
6.750
6.940
599,388
-0.05(-0.72%)
Oct 21, 2009
6.890
7.230
6.890
6.990
597,767
+0.06(+0.87%)
Oct 20, 2009
6.920
7.180
6.760
6.930
980,722
-0.06(-0.86%)
Oct 19, 2009
7.240
7.264
6.960
6.990
452,413
-0.19(-2.65%)
Oct 16, 2009
7.040
7.310
7.020
7.180
515,377
+0.10(+1.41%)
Oct 15, 2009
7.060
7.270
7.000
7.080
637,712
-0.01(-0.14%)
Oct 14, 2009
7.100
7.150
6.950
7.090
495,343
+0.09(+1.29%)
Oct 13, 2009
7.020
7.170
6.940
7.000
1,051,741
-0.05(-0.71%)
Oct 12, 2009
7.060
7.200
7.000
7.050
698,668
-0.11(-1.54%)
Oct 09, 2009
7.150
7.190
7.000
7.160
390,690
+0.04(+0.56%)
Oct 08, 2009
7.220
7.330
7.080
7.120
695,338
-0.04(-0.56%)
Oct 07, 2009
6.970
7.180
6.920
7.160
640,283
+0.19(+2.73%)
Oct 06, 2009
7.120
7.180
6.930
6.970
871,521
-0.05(-0.71%)
Oct 05, 2009
7.290
7.320
6.990
7.020
946,267
-0.21(-2.90%)
Oct 02, 2009
7.530
7.640
7.200
7.230
1,244,501
-0.40(-5.24%)
Oct 01, 2009
8.180
8.180
7.560
7.630
1,396,652
-0.57(-6.95%)
Sep 30, 2009
8.120
8.355
7.650
8.200
3,071,203
-0.03(-0.36%)
Sep 29, 2009
8.320
8.490
8.190
8.230
755,625
-0.06(-0.72%)
Sep 28, 2009
8.300
8.390
8.170
8.290
517,060
-0.02(-0.24%)
Sep 25, 2009
7.960
8.330
7.850
8.310
846,403
+0.31(+3.88%)
Sep 24, 2009
8.330
8.330
7.850
8.000
701,437
-0.26(-3.15%)
Sep 23, 2009
8.160
8.460
8.120
8.260
1,029,322
+0.20(+2.48%)
Sep 22, 2009
8.100
8.400
8.030
8.060
908,927
+0.06(+0.75%)
Sep 21, 2009
7.680
8.110
7.550
8.000
1,097,709
+0.29(+3.76%)
Sep 18, 2009
7.550
7.870
7.410
7.710
1,761,937
+0.10(+1.31%)
Sep 17, 2009
7.450
7.610
7.290
7.610
3,796,209
-0.05(-0.65%)
Sep 16, 2009
7.610
7.850
7.460
7.660
467,305
+0.05(+0.66%)
Sep 15, 2009
7.480
7.730
7.430
7.610
476,610
+0.09(+1.20%)
Sep 14, 2009
7.730
7.730
7.420
7.520
263,641
-0.25(-3.22%)
Sep 11, 2009
7.780
7.820
7.600
7.770
495,269
-0.03(-0.38%)
Sep 10, 2009
7.660
7.850
7.540
7.800
608,012
+0.15(+1.96%)
Sep 09, 2009
6.980
7.680
6.980
7.650
1,003,149
+0.62(+8.82%)
Sep 08, 2009
6.850
7.040
6.750
7.030
571,515
+0.22(+3.23%)
Sep 04, 2009
6.810
6.860
6.580
6.810
297,111
+0.02(+0.29%)
Sep 03, 2009
6.790
6.870
6.670
6.790
453,741
+0.00(+0.00%)
Sep 02, 2009
6.640
6.930
6.600
6.790
399,802
+0.15(+2.26%)
Sep 01, 2009
7.060
7.360
6.590
6.640
632,737
-0.41(-5.82%)
Aug 31, 2009
7.180
7.310
7.000
7.050
505,920
-0.23(-3.16%)
Aug 28, 2009
7.610
7.610
7.200
7.280
606,119
-0.25(-3.32%)
Aug 27, 2009
7.900
7.950
7.520
7.530
514,180
-0.42(-5.28%)
Aug 26, 2009
7.930
8.170
7.830
7.950
368,174
-0.01(-0.13%)
Aug 25, 2009
8.120
8.240
7.930
7.960
486,979
-0.08(-1.00%)
Aug 24, 2009
8.360
8.430
7.990
8.040
468,118
-0.32(-3.83%)
Aug 21, 2009
8.420
8.490
8.230
8.360
358,673
+0.03(+0.36%)
Aug 20, 2009
8.100
8.350
8.080
8.330
272,790
+0.22(+2.71%)
Aug 19, 2009
7.780
8.190
7.770
8.110
272,920
+0.22(+2.79%)
Aug 18, 2009
7.940
8.000
7.800
7.890
317,940
+0.02(+0.25%)
Aug 17, 2009
8.140
8.180
7.805
7.870
507,679
-0.37(-4.49%)
Aug 14, 2009
8.630
8.630
8.150
8.240
460,668
-0.38(-4.41%)
Aug 13, 2009
8.640
8.710
8.510
8.620
210,689
+0.01(+0.12%)
Aug 12, 2009
8.310
8.720
8.310
8.610
496,878
+0.31(+3.73%)
Aug 11, 2009
8.600
8.700
8.250
8.300
598,634
-0.32(-3.71%)
Aug 10, 2009
8.510
8.750
8.480
8.620
379,744
+0.00(+0.00%)
Aug 07, 2009
8.600
8.750
8.460
8.620
364,055
+0.13(+1.53%)
Aug 06, 2009
8.780
8.820
8.470
8.490
869,065
-0.22(-2.53%)
Aug 05, 2009
8.350
8.930
8.220
8.710
1,206,109
+0.29(+3.44%)
Aug 04, 2009
8.680
8.880
8.370
8.420
853,580
-0.46(-5.18%)
Aug 03, 2009
8.380
8.890
8.090
8.880
1,326,728
+0.54(+6.47%)
Jul 31, 2009
9.020
9.080
8.050
8.340
1,592,367
-0.64(-7.13%)
Jul 30, 2009
9.430
9.500
8.940
8.980
915,266
-0.24(-2.60%)
Jul 29, 2009
9.600
9.600
8.990
9.220
935,808
-0.44(-4.55%)
Jul 28, 2009
10.00
10.03
9.440
9.660
873,191
-0.37(-3.69%)
Jul 27, 2009
10.47
10.87
9.860
10.03
1,473,903
-0.40(-3.84%)
Jul 24, 2009
9.360
10.90
9.310
10.43
5,635,723
-1.13(-9.78%)
Jul 23, 2009
13.57
13.87
10.55
11.56
3,916,642
-1.94(-14.37%)
Jul 22, 2009
14.46
14.60
13.42
13.50
1,023,429
-1.11(-7.60%)
Jul 21, 2009
14.48
14.75
14.11
14.61
707,188
+0.17(+1.18%)
Jul 20, 2009
14.06
14.46
13.98
14.44
637,654
+0.50(+3.59%)
Jul 17, 2009
14.00
14.15
13.81
13.94
439,272
-0.02(-0.14%)
Jul 16, 2009
14.04
14.21
13.83
13.96
391,073
-0.18(-1.27%)
Jul 15, 2009
14.13
14.27
13.90
14.14
643,909
+0.19(+1.36%)
Jul 14, 2009
13.90
14.09
13.64
13.95
366,972
-0.02(-0.14%)
Jul 13, 2009
13.85
14.16
13.14
13.97
662,149
+0.36(+2.65%)
Jul 10, 2009
13.40
14.49
13.33
13.61
2,573,759
+0.45(+3.42%)
Jul 09, 2009
13.37
13.47
11.85
13.16
5,762,621
+1.92(+17.08%)
Jul 08, 2009
11.48
11.73
10.97
11.24
361,940
-0.15(-1.32%)
Jul 07, 2009
11.46
11.84
11.33
11.39
424,512
-0.06(-0.52%)
Jul 06, 2009
11.92
11.93
11.10
11.45
414,811
-0.48(-4.02%)
Jul 02, 2009
12.11
12.30
11.68
11.93
588,663
-0.37(-3.01%)
Jul 01, 2009
12.19
12.38
11.97
12.30
560,215
+0.18(+1.49%)
Jun 30, 2009
12.20
12.48
11.81
12.12
511,707
-0.11(-0.90%)
Jun 29, 2009
12.25
12.53
11.80
12.23
448,775
-0.02(-0.16%)
Jun 26, 2009
12.00
13.32
11.96
12.25
1,235,576
+0.29(+2.42%)
Jun 25, 2009
11.56
11.98
11.32
11.96
587,624
+0.60(+5.28%)
Jun 24, 2009
11.34
11.60
11.21
11.36
474,039
+0.16(+1.43%)
Jun 23, 2009
11.23
11.55
11.00
11.20
516,597
+0.23(+2.10%)
Jun 22, 2009
11.62
11.91
10.91
10.97
767,572
-0.62(-5.35%)
Jun 19, 2009
11.62
11.66
11.40
11.59
590,036
+0.10(+0.87%)
Jun 18, 2009
11.59
11.59
11.19
11.49
506,226
+0.06(+0.52%)
Jun 17, 2009
11.41
11.61
11.17
11.43
299,389
+0.09(+0.79%)
Jun 16, 2009
11.74
12.00
11.30
11.34
406,110
-0.20(-1.73%)
Jun 15, 2009
11.90
12.45
11.18
11.54
878,960
-0.35(-2.94%)
Jun 12, 2009
11.29
11.93
11.29
11.89
664,822
+0.60(+5.31%)
Jun 11, 2009
10.47
11.42
10.46
11.29
277,016
+0.83(+7.93%)
Jun 10, 2009
10.18
10.49
9.770
10.46
333,749
+0.45(+4.50%)
Jun 09, 2009
9.580
10.58
9.580
10.01
588,566
+0.48(+5.04%)
Jun 08, 2009
9.543
9.830
9.320
9.530
175,917
-0.34(-3.44%)
Jun 05, 2009
10.01
10.11
9.760
9.870
184,438
-0.01(-0.10%)
Jun 04, 2009
9.420
9.920
9.360
9.880
192,706
+0.55(+5.89%)
Jun 03, 2009
9.080
9.830
9.080
9.330
267,314
+0.16(+1.74%)
Jun 02, 2009
8.630
9.350
8.560
9.170
244,969
+0.54(+6.26%)
Jun 01, 2009
8.330
8.890
8.300
8.630
235,245
+0.29(+3.48%)
May 29, 2009
8.150
8.360
7.940
8.340
210,386
+0.22(+2.71%)
May 28, 2009
8.600
8.600
7.980
8.120
246,033
-0.38(-4.47%)
May 27, 2009
8.480
8.990
8.470
8.500
117,868
-0.02(-0.23%)
May 26, 2009
7.980
8.590
7.910
8.520
176,700
+0.48(+5.97%)
May 22, 2009
8.330
8.680
7.900
8.040
147,288
-0.21(-2.55%)
May 21, 2009
8.630
8.680
8.080
8.250
174,165
-0.50(-5.71%)
May 20, 2009
8.590
9.020
8.590
8.750
187,751
+0.21(+2.46%)
May 19, 2009
8.610
8.740
8.250
8.540
132,368
+0.00(+0.00%)
May 18, 2009
8.430
8.580
8.240
8.540
161,716
+0.24(+2.89%)
May 15, 2009
8.780
8.890
8.150
8.300
255,912
-0.55(-6.21%)
May 14, 2009
8.440
9.180
8.380
8.850
339,724
+0.49(+5.86%)
May 13, 2009
8.900
9.080
8.350
8.360
269,532
-0.72(-7.93%)
May 12, 2009
8.910
9.240
8.670
9.080
260,193
+0.27(+3.06%)
May 11, 2009
7.960
8.930
7.940
8.810
246,387
+0.65(+7.97%)
May 08, 2009
7.730
8.180
7.610
8.160
164,831
+0.55(+7.23%)
May 07, 2009
7.350
7.769
7.290
7.610
390,253
+0.34(+4.68%)
May 06, 2009
7.270
7.725
7.210
7.270
398,632
+0.19(+2.68%)
May 05, 2009
7.220
7.270
6.950
7.080
172,669
-0.02(-0.28%)
May 04, 2009
6.740
7.100
6.600
7.100
117,929
+0.41(+6.13%)
May 01, 2009
6.640
6.790
6.514
6.690
160,111
+0.05(+0.75%)
Apr 30, 2009
7.130
7.430
6.620
6.640
250,996
-0.43(-6.08%)
Apr 29, 2009
6.680
7.130
6.580
7.070
190,576
+0.43(+6.48%)
Apr 28, 2009
6.500
6.820
6.490
6.640
236,408
+0.09(+1.37%)
Apr 27, 2009
6.400
6.680
6.400
6.550
167,952
+0.11(+1.71%)
Apr 24, 2009
6.170
6.600
6.160
6.440
148,092
+0.32(+5.23%)
Apr 23, 2009
6.170
6.280
6.000
6.120
135,350
-0.03(-0.49%)
Apr 22, 2009
6.240
6.490
6.100
6.150
158,454
-0.22(-3.45%)
Apr 21, 2009
6.240
6.550
6.230
6.370
164,683
+0.12(+1.92%)
Apr 20, 2009
6.430
6.600
6.150
6.250
288,608
-0.31(-4.73%)
Apr 17, 2009
5.930
6.730
5.720
6.560
465,276
+0.66(+11.19%)
Apr 16, 2009
6.060
6.080
5.780
5.900
307,068
-0.10(-1.67%)
Apr 15, 2009
5.770
6.060
5.770
6.000
176,856
+0.21(+3.63%)
Apr 14, 2009
6.050
6.270
5.770
5.790
397,324
-0.38(-6.16%)
Apr 13, 2009
6.040
6.180
5.730
6.170
156,333
+0.04(+0.65%)
Apr 09, 2009
5.770
6.320
5.720
6.130
284,712
+0.49(+8.69%)
Apr 08, 2009
5.730
5.800
5.390
5.640
223,014
-0.06(-1.05%)
Apr 07, 2009
6.170
6.250
5.700
5.700
342,066
-0.57(-9.09%)
Apr 06, 2009
6.570
6.640
6.080
6.270
252,008
-0.43(-6.42%)
Apr 03, 2009
6.740
6.830
6.340
6.700
102,149
-0.04(-0.59%)
Apr 02, 2009
6.500
6.900
6.300
6.740
271,034
+0.42(+6.65%)
Apr 01, 2009
6.040
6.330
5.760
6.320
133,458
+0.18(+2.93%)
Mar 31, 2009
6.230
6.360
6.090
6.140
188,263
-0.04(-0.65%)
Mar 30, 2009
6.310
6.350
6.120
6.180
143,381
-0.99(-13.81%)
Mar 26, 2009
6.740
7.200
6.650
7.170
333,636
+0.53(+7.98%)
Mar 25, 2009
6.270
6.640
6.240
6.640
258,622
+0.41(+6.58%)
Mar 24, 2009
6.340
6.560
6.230
6.230
202,279
-0.23(-3.56%)
Mar 23, 2009
6.130
6.480
5.870
6.460
330,292
+0.73(+12.74%)
Mar 20, 2009
6.470
6.540
5.660
5.730
402,994
-0.72(-11.16%)
Mar 19, 2009
6.770
6.900
6.310
6.450
164,839
-0.24(-3.59%)
Mar 18, 2009
6.410
6.800
6.160
6.690
307,916
+0.28(+4.37%)
Mar 17, 2009
6.080
6.460
6.070
6.410
191,096
+0.34(+5.60%)
Mar 16, 2009
5.860
6.310
5.820
6.070
316,353
+0.25(+4.30%)
Mar 13, 2009
5.380
6.000
5.250
5.820
313,754
+0.45(+8.38%)
Mar 12, 2009
4.900
5.420
4.755
5.370
332,855
+0.44(+8.92%)
Mar 11, 2009
5.200
5.560
4.910
4.930
288,097
-0.21(-4.09%)
Mar 10, 2009
4.710
5.240
4.710
5.140
327,406
+0.54(+11.74%)
Mar 09, 2009
4.360
4.770
4.220
4.600
308,471
+0.20(+4.55%)
Mar 06, 2009
4.380
4.480
4.190
4.400
278,042
+0.07(+1.62%)
Mar 05, 2009
4.670
4.700
4.300
4.330
322,333
-0.44(-9.22%)
Mar 04, 2009
5.130
5.130
4.600
4.770
354,487
-0.01(-0.21%)
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.