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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
-0.020 (-0.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 29, 2008
6.609
6.654
6.469
6.500
313,634
-0.14(-2.17%)
Feb 28, 2008
6.631
6.879
6.618
6.645
254,365
-0.03(-0.41%)
Feb 27, 2008
6.613
6.775
6.586
6.672
273,678
-0.02(-0.27%)
Feb 26, 2008
6.563
6.807
6.541
6.690
362,257
+0.13(+1.92%)
Feb 25, 2008
6.383
6.586
6.369
6.563
300,144
+0.19(+3.05%)
Feb 22, 2008
6.311
6.451
6.135
6.369
284,966
+0.05(+0.86%)
Feb 21, 2008
6.581
6.712
6.315
6.315
237,929
-0.21(-3.18%)
Feb 20, 2008
6.541
6.559
6.347
6.523
247,206
-0.06(-0.89%)
Feb 19, 2008
6.834
6.834
6.518
6.581
290,503
-0.18(-2.60%)
Feb 18, 2008
6.636
6.775
6.541
6.757
264,926
+0.00(+0.00%)
Feb 15, 2008
6.636
6.775
6.541
6.757
264,926
+0.08(+1.15%)
Feb 14, 2008
6.843
6.866
6.622
6.681
188,283
-0.15(-2.24%)
Feb 13, 2008
6.735
6.861
6.667
6.834
249,982
+0.18(+2.64%)
Feb 12, 2008
6.613
6.766
6.613
6.658
171,442
+0.09(+1.37%)
Feb 11, 2008
6.663
6.730
6.541
6.568
259,352
-0.10(-1.49%)
Feb 08, 2008
6.803
6.888
6.654
6.667
189,221
-0.17(-2.44%)
Feb 07, 2008
6.645
6.915
6.541
6.834
256,865
+0.13(+1.95%)
Feb 06, 2008
6.739
6.825
6.658
6.703
253,748
+0.00(+0.07%)
Feb 05, 2008
6.821
7.051
6.694
6.699
367,709
-0.29(-4.13%)
Feb 04, 2008
7.033
7.136
6.875
6.987
298,497
-0.05(-0.71%)
Feb 01, 2008
7.096
7.163
6.902
7.037
232,846
-0.02(-0.26%)
Jan 31, 2008
6.924
7.168
6.717
7.055
370,096
-0.01(-0.19%)
Jan 30, 2008
7.236
7.290
6.902
7.069
292,523
-0.21(-2.91%)
Jan 29, 2008
7.100
7.457
7.019
7.281
315,143
+0.21(+2.93%)
Jan 28, 2008
7.010
7.236
6.792
7.073
322,807
+0.02(+0.26%)
Jan 25, 2008
7.195
7.222
7.006
7.055
360,311
-0.02(-0.32%)
Jan 24, 2008
7.249
7.312
7.024
7.078
533,970
-0.14(-2.00%)
Jan 23, 2008
6.672
7.249
6.541
7.222
576,520
+0.41(+5.96%)
Jan 22, 2008
6.771
7.145
6.342
6.816
570,488
-0.39(-5.44%)
Jan 21, 2008
7.222
7.389
7.109
7.209
682,660
+0.00(+0.00%)
Jan 18, 2008
7.222
7.389
7.109
7.209
682,660
-0.01(-0.19%)
Jan 17, 2008
7.240
7.318
7.100
7.222
603,393
-0.01(-0.12%)
Jan 16, 2008
6.956
7.353
6.839
7.231
1,146,521
-0.34(-4.47%)
Jan 15, 2008
7.569
7.754
7.493
7.569
514,810
-0.10(-1.29%)
Jan 14, 2008
7.727
7.781
7.637
7.669
366,070
-0.07(-0.87%)
Jan 11, 2008
7.840
7.840
7.515
7.736
923,600
-0.24(-3.00%)
Jan 10, 2008
7.948
8.169
7.781
7.975
814,942
-0.05(-0.62%)
Jan 09, 2008
7.953
8.124
7.804
8.025
540,880
-0.00(-0.06%)
Jan 08, 2008
8.408
8.652
8.002
8.030
667,115
-0.32(-3.84%)
Jan 07, 2008
8.120
8.417
8.120
8.350
602,501
+0.28(+3.52%)
Jan 04, 2008
8.034
8.350
7.903
8.066
646,964
-0.06(-0.78%)
Jan 03, 2008
8.598
8.652
8.075
8.129
551,570
-0.53(-6.10%)
Jan 02, 2008
8.945
8.990
8.625
8.657
603,672
-0.32(-3.57%)
Jan 01, 2008
8.417
9.094
8.177
8.977
1,357,075
+0.00(+0.00%)
Dec 31, 2007
8.417
9.094
8.177
8.977
1,357,075
+0.49(+5.74%)
Dec 28, 2007
8.341
8.638
8.066
8.490
458,459
+0.32(+3.98%)
Dec 27, 2007
8.458
8.481
8.165
8.165
349,936
-0.23(-2.69%)
Dec 26, 2007
8.386
8.512
8.282
8.390
223,832
-0.02(-0.21%)
Dec 24, 2007
8.422
8.445
8.260
8.408
147,549
+0.06(+0.76%)
Dec 21, 2007
8.111
8.345
7.993
8.345
922,968
+0.37(+4.58%)
Dec 20, 2007
7.971
8.011
7.827
7.980
378,759
+0.11(+1.38%)
Dec 19, 2007
7.448
7.890
7.421
7.872
585,982
+0.42(+5.57%)
Dec 18, 2007
7.357
7.759
7.357
7.457
642,302
+0.27(+3.77%)
Dec 17, 2007
7.263
7.421
7.186
7.186
377,888
-0.03(-0.44%)
Dec 14, 2007
7.263
7.393
7.218
7.218
373,138
+0.02(+0.31%)
Dec 13, 2007
7.227
7.335
7.180
7.195
207,698
-0.09(-1.18%)
Dec 12, 2007
7.412
7.434
7.195
7.281
242,431
+0.06(+0.81%)
Dec 11, 2007
7.308
7.362
7.190
7.222
409,884
-0.07(-0.93%)
Dec 10, 2007
7.375
7.466
7.236
7.290
196,406
-0.05(-0.62%)
Dec 07, 2007
7.610
7.642
7.294
7.335
234,132
-0.24(-3.16%)
Dec 06, 2007
7.407
7.624
7.285
7.574
256,533
+0.16(+2.13%)
Dec 05, 2007
7.190
7.443
7.118
7.416
394,151
+0.35(+4.91%)
Dec 04, 2007
7.096
7.168
6.992
7.069
153,133
-0.10(-1.38%)
Dec 03, 2007
7.240
7.317
7.127
7.168
313,549
-0.09(-1.18%)
Nov 30, 2007
7.475
7.475
7.177
7.254
530,572
-0.09(-1.17%)
Nov 29, 2007
7.344
7.452
7.186
7.339
226,923
-0.06(-0.85%)
Nov 28, 2007
7.209
7.533
7.145
7.402
486,180
+0.31(+4.32%)
Nov 27, 2007
7.344
7.344
7.051
7.096
421,232
-0.21(-2.90%)
Nov 26, 2007
7.497
7.542
7.299
7.308
283,143
-0.14(-1.94%)
Nov 23, 2007
7.344
7.596
7.326
7.452
71,053
+0.20(+2.74%)
Nov 21, 2007
7.321
7.462
7.237
7.254
197,377
-0.09(-1.29%)
Nov 20, 2007
7.380
7.466
7.177
7.348
518,433
-0.02(-0.24%)
Nov 19, 2007
7.565
7.565
7.294
7.366
538,309
-0.32(-4.17%)
Nov 16, 2007
7.587
7.709
7.439
7.687
551,419
+0.13(+1.73%)
Nov 15, 2007
7.696
7.754
7.511
7.556
351,062
-0.15(-1.93%)
Nov 14, 2007
7.881
7.881
7.587
7.705
382,408
-0.11(-1.44%)
Nov 13, 2007
7.827
7.894
7.723
7.817
396,102
+0.04(+0.46%)
Nov 12, 2007
7.601
7.876
7.493
7.781
504,252
+0.16(+2.13%)
Nov 09, 2007
7.624
8.048
7.556
7.619
321,936
-0.08(-1.05%)
Nov 08, 2007
8.192
8.269
7.578
7.700
379,201
-0.09(-1.16%)
Nov 07, 2007
7.696
8.677
7.678
7.790
493,806
-0.47(-5.68%)
Nov 06, 2007
8.296
8.345
8.169
8.260
312,570
-0.02(-0.27%)
Nov 05, 2007
8.454
8.571
8.264
8.282
216,300
-0.32(-3.77%)
Nov 02, 2007
8.571
8.675
8.458
8.607
147,332
+0.16(+1.92%)
Nov 01, 2007
8.882
8.887
8.413
8.445
279,273
-0.54(-5.98%)
Oct 31, 2007
9.004
9.022
8.810
8.981
204,668
+0.09(+1.07%)
Oct 30, 2007
9.044
9.126
8.841
8.887
141,276
-0.22(-2.38%)
Oct 29, 2007
9.202
9.216
9.049
9.103
178,452
-0.07(-0.74%)
Oct 26, 2007
9.243
9.270
9.031
9.171
243,405
+0.08(+0.84%)
Oct 25, 2007
9.171
9.202
8.918
9.094
184,889
+0.00(+0.05%)
Oct 24, 2007
9.157
9.211
8.864
9.090
226,854
-0.14(-1.56%)
Oct 23, 2007
9.171
9.247
8.981
9.234
204,231
+0.13(+1.39%)
Oct 22, 2007
8.814
9.148
8.765
9.108
225,229
+0.18(+2.02%)
Oct 19, 2007
9.356
9.441
8.905
8.927
363,315
-0.43(-4.63%)
Oct 18, 2007
9.256
9.405
9.216
9.360
229,361
+0.05(+0.48%)
Oct 17, 2007
9.144
9.315
9.058
9.315
198,328
+0.29(+3.25%)
Oct 16, 2007
9.108
9.180
8.819
9.022
228,927
-0.13(-1.43%)
Oct 15, 2007
9.360
9.360
8.927
9.153
212,695
-0.16(-1.74%)
Oct 12, 2007
9.180
9.369
9.053
9.315
125,425
+0.14(+1.47%)
Oct 11, 2007
9.387
9.387
9.035
9.180
217,204
-0.30(-3.14%)
Oct 10, 2007
9.568
9.653
9.441
9.478
247,665
-0.09(-0.94%)
Oct 09, 2007
9.545
9.653
9.419
9.568
135,756
+0.05(+0.57%)
Oct 08, 2007
9.509
9.599
9.441
9.514
151,218
-0.05(-0.52%)
Oct 05, 2007
9.306
9.676
9.306
9.563
329,998
+0.13(+1.39%)
Oct 04, 2007
9.094
9.441
8.999
9.432
285,074
+0.40(+4.45%)
Oct 03, 2007
9.135
9.189
8.986
9.031
351,515
-0.15(-1.67%)
Oct 02, 2007
9.017
9.225
8.977
9.184
187,343
+0.22(+2.47%)
Oct 01, 2007
8.860
9.135
8.828
8.963
334,789
+0.12(+1.33%)
Sep 28, 2007
9.103
9.153
8.814
8.846
236,082
-0.23(-2.53%)
Sep 27, 2007
8.882
9.153
8.860
9.076
219,057
+0.22(+2.44%)
Sep 26, 2007
8.684
9.004
8.666
8.860
443,083
+0.21(+2.45%)
Sep 25, 2007
8.566
8.679
8.521
8.648
293,742
+0.08(+0.95%)
Sep 24, 2007
8.553
8.602
8.476
8.566
305,810
+0.04(+0.48%)
Sep 21, 2007
8.485
8.566
8.442
8.526
829,803
+0.07(+0.85%)
Sep 20, 2007
8.544
8.562
8.404
8.454
361,138
-0.09(-1.11%)
Sep 19, 2007
8.742
8.769
8.476
8.548
439,416
-0.15(-1.76%)
Sep 18, 2007
8.354
8.706
8.228
8.702
219,252
+0.41(+4.95%)
Sep 17, 2007
8.345
8.359
8.196
8.291
286,826
-0.04(-0.49%)
Sep 14, 2007
8.255
8.345
8.184
8.332
184,905
-0.02(-0.22%)
Sep 13, 2007
8.300
8.530
8.214
8.350
186,330
+0.11(+1.31%)
Sep 12, 2007
8.386
8.512
8.210
8.242
190,591
-0.16(-1.88%)
Sep 11, 2007
8.426
8.476
8.242
8.399
188,795
+0.04(+0.43%)
Sep 10, 2007
8.318
8.417
8.232
8.363
261,478
+0.07(+0.87%)
Sep 07, 2007
8.196
8.377
8.196
8.291
324,208
-0.01(-0.16%)
Sep 06, 2007
8.237
8.345
8.205
8.305
244,050
+0.08(+0.99%)
Sep 05, 2007
8.300
8.363
8.205
8.223
211,354
-0.13(-1.51%)
Sep 04, 2007
8.381
8.467
8.296
8.350
196,191
-0.03(-0.38%)
Aug 31, 2007
8.544
8.544
8.296
8.381
221,855
-0.02(-0.27%)
Aug 30, 2007
8.575
8.652
8.359
8.404
150,666
-0.28(-3.17%)
Aug 29, 2007
8.463
8.706
8.287
8.679
315,179
+0.31(+3.72%)
Aug 28, 2007
8.593
8.657
8.350
8.368
295,046
-0.30(-3.49%)
Aug 27, 2007
8.765
8.873
8.589
8.670
261,968
-0.12(-1.33%)
Aug 24, 2007
8.490
8.805
8.490
8.787
179,706
+0.28(+3.34%)
Aug 23, 2007
8.684
8.778
8.408
8.503
155,543
-0.12(-1.41%)
Aug 22, 2007
8.575
8.738
8.260
8.625
344,696
+0.05(+0.53%)
Aug 21, 2007
8.697
8.742
8.571
8.580
144,587
-0.08(-0.94%)
Aug 20, 2007
8.796
8.801
8.463
8.661
180,722
-0.05(-0.57%)
Aug 17, 2007
8.530
8.828
8.242
8.711
619,015
+0.49(+5.98%)
Aug 16, 2007
8.025
8.291
7.750
8.219
701,687
+0.14(+1.79%)
Aug 15, 2007
8.196
8.440
8.066
8.075
613,144
-0.16(-1.97%)
Aug 14, 2007
8.702
8.841
8.228
8.237
323,549
-0.45(-5.14%)
Aug 13, 2007
8.832
8.990
8.557
8.684
635,539
-0.06(-0.67%)
Aug 10, 2007
7.696
8.765
7.633
8.742
910,057
+0.91(+11.64%)
Aug 09, 2007
7.808
8.066
7.475
7.831
946,196
-0.22(-2.69%)
Aug 08, 2007
7.948
8.273
7.605
8.048
768,504
+0.09(+1.08%)
Aug 07, 2007
7.840
8.075
7.696
7.962
493,966
+0.14(+1.79%)
Aug 06, 2007
7.948
7.980
7.091
7.822
855,401
-0.11(-1.37%)
Aug 03, 2007
7.908
8.684
7.894
7.930
409,101
-0.75(-8.68%)
Aug 02, 2007
8.368
8.697
8.192
8.684
306,628
+0.35(+4.17%)
Aug 01, 2007
8.115
8.440
8.075
8.336
392,646
+0.12(+1.43%)
Jul 31, 2007
8.620
8.684
8.210
8.219
262,784
-0.29(-3.44%)
Jul 30, 2007
8.485
8.742
8.341
8.512
491,671
+0.35(+4.31%)
Jul 27, 2007
8.512
8.512
8.075
8.160
706,790
-0.34(-3.98%)
Jul 26, 2007
9.103
9.157
7.872
8.499
977,721
-0.68(-7.37%)
Jul 25, 2007
9.229
9.428
9.153
9.175
242,536
+0.00(+0.05%)
Jul 24, 2007
9.320
9.378
9.031
9.171
360,214
-0.24(-2.54%)
Jul 23, 2007
9.383
9.559
9.383
9.410
165,421
+0.06(+0.68%)
Jul 20, 2007
9.658
9.658
9.162
9.347
360,094
-0.33(-3.45%)
Jul 19, 2007
9.329
9.735
9.297
9.681
281,133
+0.39(+4.23%)
Jul 18, 2007
9.324
9.441
9.031
9.288
266,823
-0.03(-0.34%)
Jul 17, 2007
9.383
9.590
9.193
9.320
280,853
-0.05(-0.48%)
Jul 16, 2007
9.577
9.651
9.229
9.365
215,896
-0.28(-2.85%)
Jul 13, 2007
9.595
9.671
9.473
9.640
168,569
-0.01(-0.09%)
Jul 12, 2007
9.631
9.730
9.604
9.649
154,189
+0.06(+0.66%)
Jul 11, 2007
9.671
9.744
9.360
9.586
307,879
-0.16(-1.62%)
Jul 10, 2007
10.06
10.06
9.730
9.744
229,002
-0.27(-2.70%)
Jul 09, 2007
10.05
10.07
9.874
10.01
165,470
-0.04(-0.40%)
Jul 06, 2007
10.02
10.15
9.956
10.05
129,453
+0.01(+0.09%)
Jul 05, 2007
10.17
10.23
9.951
10.05
226,796
-0.06(-0.63%)
Jul 03, 2007
10.15
10.33
10.04
10.11
233,424
-0.00(-0.04%)
Jul 02, 2007
10.42
10.42
9.929
10.11
522,412
-0.08(-0.80%)
Jun 29, 2007
10.46
10.56
10.19
10.19
254,546
-0.18(-1.78%)
Jun 28, 2007
10.69
10.69
10.32
10.38
221,722
-0.26(-2.46%)
Jun 27, 2007
10.07
10.70
10.05
10.64
365,791
+0.49(+4.84%)
Jun 26, 2007
10.07
10.26
10.03
10.15
204,271
+0.16(+1.63%)
Jun 25, 2007
10.06
10.31
9.969
9.987
225,193
-0.07(-0.72%)
Jun 22, 2007
10.15
10.18
9.969
10.06
824,292
-0.13(-1.24%)
Jun 21, 2007
10.13
10.25
9.983
10.19
173,925
-0.01(-0.13%)
Jun 20, 2007
10.42
10.42
10.16
10.20
199,070
-0.23(-2.16%)
Jun 19, 2007
10.42
10.46
10.28
10.42
136,778
-0.02(-0.17%)
Jun 18, 2007
10.20
10.49
10.04
10.44
224,120
+0.29(+2.84%)
Jun 15, 2007
10.06
10.22
9.974
10.15
468,193
+0.21(+2.09%)
Jun 14, 2007
9.947
9.947
9.897
9.947
298,384
+0.02(+0.18%)
Jun 13, 2007
9.888
10.03
9.856
9.929
136,778
+0.04(+0.41%)
Jun 12, 2007
9.874
9.960
9.789
9.888
178,676
-0.04(-0.41%)
Jun 11, 2007
9.987
10.07
9.917
9.929
95,935
-0.08(-0.81%)
Jun 08, 2007
9.879
10.14
9.847
10.01
173,493
+0.13(+1.28%)
Jun 07, 2007
9.897
10.15
9.856
9.884
238,055
-0.04(-0.41%)
Jun 06, 2007
9.938
10.09
9.888
9.924
118,413
-0.10(-1.04%)
Jun 05, 2007
9.978
10.06
9.798
10.03
223,990
-0.03(-0.27%)
Jun 04, 2007
10.05
10.15
9.735
10.05
253,948
-0.02(-0.18%)
Jun 01, 2007
9.644
10.11
9.644
10.07
254,176
+0.48(+5.03%)
May 31, 2007
10.01
10.01
9.454
9.590
453,245
-0.37(-3.71%)
May 30, 2007
9.771
10.04
9.613
9.960
199,126
+0.23(+2.41%)
May 29, 2007
9.631
9.844
9.581
9.726
160,919
+0.11(+1.17%)
May 25, 2007
9.482
9.893
9.464
9.613
173,876
+0.15(+1.57%)
May 24, 2007
9.631
9.667
9.437
9.464
143,927
-0.19(-2.01%)
May 23, 2007
9.834
9.834
9.577
9.658
138,888
-0.19(-1.92%)
May 22, 2007
9.469
9.902
9.423
9.847
270,503
+0.40(+4.25%)
May 21, 2007
9.261
9.450
9.229
9.446
117,830
+0.16(+1.75%)
May 18, 2007
9.256
9.284
9.017
9.284
139,589
+0.05(+0.49%)
May 17, 2007
9.270
9.288
9.139
9.238
147,004
-0.03(-0.29%)
May 16, 2007
8.963
9.293
8.855
9.266
208,053
+0.31(+3.48%)
May 15, 2007
9.049
9.297
8.932
8.954
180,622
-0.12(-1.34%)
May 14, 2007
9.157
9.270
9.022
9.076
237,577
-0.10(-1.13%)
May 11, 2007
8.995
9.198
8.945
9.180
145,893
+0.26(+2.93%)
May 10, 2007
9.189
9.261
8.896
8.918
161,881
-0.27(-2.90%)
May 09, 2007
9.094
9.293
9.072
9.184
109,120
+0.01(+0.15%)
May 08, 2007
9.261
9.261
9.017
9.171
143,087
-0.08(-0.88%)
May 07, 2007
9.369
9.396
9.126
9.252
129,801
-0.08(-0.87%)
May 04, 2007
9.108
9.333
9.040
9.333
222,147
+0.24(+2.63%)
May 03, 2007
9.117
9.157
8.941
9.094
149,801
-0.03(-0.35%)
May 02, 2007
8.783
9.148
8.724
9.126
188,518
+0.32(+3.69%)
May 01, 2007
9.008
9.022
8.706
8.801
317,905
-0.17(-1.91%)
Apr 30, 2007
9.261
9.455
8.959
8.972
218,607
-0.25(-2.74%)
Apr 27, 2007
9.202
9.256
9.094
9.225
265,524
+0.01(+0.15%)
Apr 26, 2007
9.225
9.279
9.180
9.211
103,685
+0.02(+0.20%)
Apr 25, 2007
9.247
9.247
9.171
9.193
143,947
+0.01(+0.10%)
Apr 24, 2007
9.329
9.342
9.130
9.184
153,798
-0.06(-0.68%)
Apr 23, 2007
9.275
9.356
9.238
9.247
119,030
-0.05(-0.53%)
Apr 20, 2007
9.247
9.356
9.108
9.297
246,280
+0.11(+1.18%)
Apr 19, 2007
9.333
9.360
9.162
9.189
159,026
-0.21(-2.21%)
Apr 18, 2007
9.450
9.554
9.387
9.396
163,129
-0.08(-0.86%)
Apr 17, 2007
9.586
9.586
9.437
9.478
142,355
-0.13(-1.36%)
Apr 16, 2007
9.622
9.649
9.536
9.608
112,756
-0.01(-0.09%)
Apr 13, 2007
9.509
9.622
9.459
9.617
174,730
+0.12(+1.28%)
Apr 12, 2007
9.270
9.514
9.256
9.496
180,941
+0.21(+2.23%)
Apr 11, 2007
9.247
9.347
9.247
9.288
336,702
-0.24(-2.51%)
Apr 10, 2007
9.360
9.581
9.351
9.527
214,054
+0.21(+2.28%)
Apr 09, 2007
9.306
9.437
9.293
9.315
449,122
+0.04(+0.44%)
Apr 05, 2007
9.243
9.320
9.192
9.275
95,183
+0.06(+0.64%)
Apr 04, 2007
9.175
9.234
9.139
9.216
83,432
+0.01(+0.15%)
Apr 03, 2007
9.112
9.247
9.112
9.202
145,918
+0.11(+1.24%)
Apr 02, 2007
9.040
9.103
8.977
9.090
320,967
+0.12(+1.31%)
Mar 30, 2007
8.990
9.094
8.796
8.972
240,691
+0.00(+0.05%)
Mar 29, 2007
9.162
9.216
8.941
8.968
216,574
-0.12(-1.34%)
Mar 28, 2007
9.225
9.229
9.090
9.090
448,765
-0.14(-1.56%)
Mar 27, 2007
9.320
9.320
9.220
9.234
104,483
-0.08(-0.82%)
Mar 26, 2007
9.306
9.418
9.252
9.311
153,160
-0.02(-0.24%)
Mar 23, 2007
9.347
9.401
9.153
9.333
83,649
-0.00(-0.05%)
Mar 22, 2007
9.396
9.441
9.302
9.338
124,448
-0.01(-0.14%)
Mar 21, 2007
9.198
9.351
9.022
9.351
135,130
+0.15(+1.62%)
Mar 20, 2007
9.130
9.202
9.090
9.202
95,389
+0.09(+1.04%)
Mar 19, 2007
8.905
9.193
8.905
9.108
174,938
+0.08(+0.90%)
Mar 16, 2007
9.266
9.311
8.990
9.026
364,124
-0.24(-2.63%)
Mar 15, 2007
9.058
9.284
8.995
9.270
157,769
+0.19(+2.09%)
Mar 14, 2007
8.909
9.117
8.814
9.081
215,133
+0.14(+1.51%)
Mar 13, 2007
9.026
9.130
8.896
8.945
357,952
-0.08(-0.90%)
Mar 12, 2007
9.026
9.189
8.995
9.026
333,796
-0.11(-1.19%)
Mar 09, 2007
9.279
9.455
9.094
9.135
220,999
-0.08(-0.83%)
Mar 08, 2007
8.954
9.225
8.896
9.211
219,818
+0.34(+3.81%)
Mar 07, 2007
8.914
8.914
8.616
8.873
404,537
-0.04(-0.46%)
Mar 06, 2007
8.602
8.932
8.602
8.914
126,948
+0.26(+2.97%)
Mar 05, 2007
8.963
8.963
8.440
8.657
392,566
-0.36(-3.95%)
Mar 02, 2007
9.103
9.103
8.909
9.013
274,853
-0.12(-1.28%)
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.