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
Nexstar Media Group Inc
(NQ:
NXST
)
169.56
-0.98 (-0.57%)
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 27, 2009
0.6232
0.6232
0.5453
0.5843
2,053
-0.01(-1.32%)
Feb 26, 2009
0.5921
0.5999
0.5843
0.5921
1,809
+0.01(+1.33%)
Feb 25, 2009
0.5609
0.5905
0.5609
0.5843
8,044
+0.00(+0.00%)
Feb 24, 2009
0.6217
0.6232
0.5765
0.5843
4,043
-0.01(-1.06%)
Feb 23, 2009
0.7011
0.7011
0.5687
0.5905
2,757
+0.02(+3.84%)
Feb 20, 2009
0.6310
0.6701
0.5609
0.5687
88,544
-0.06(-9.88%)
Feb 19, 2009
0.7479
0.7479
0.6232
0.6310
35,286
-0.02(-2.41%)
Feb 18, 2009
0.6856
0.6856
0.6466
0.6466
37,279
-0.05(-7.78%)
Feb 17, 2009
0.6817
0.7011
0.6817
0.7011
12,881
+0.00(+0.00%)
Feb 13, 2009
0.7011
0.7307
0.6856
0.7011
4,171
+0.02(+2.27%)
Feb 12, 2009
0.6912
0.7089
0.6778
0.6856
48,438
-0.04(-5.38%)
Feb 11, 2009
0.7479
0.7479
0.7011
0.7245
172,800
-0.01(-1.06%)
Feb 10, 2009
0.7479
0.7479
0.6933
0.7323
65,832
+0.01(+1.08%)
Feb 09, 2009
0.7070
0.7245
0.6778
0.7245
20,064
+0.04(+5.68%)
Feb 06, 2009
0.7479
0.7479
0.6637
0.6856
324,840
+0.00(+0.00%)
Feb 05, 2009
0.7479
0.7479
0.6154
0.6856
176,579
+0.00(+0.00%)
Feb 04, 2009
0.7790
0.7790
0.6326
0.6856
177,267
+0.02(+3.53%)
Feb 03, 2009
0.6700
0.6856
0.6543
0.6622
71,344
+0.03(+4.94%)
Feb 02, 2009
0.6622
0.6856
0.6310
0.6310
88,248
+0.00(+0.00%)
Jan 30, 2009
0.6544
0.6777
0.5999
0.6310
95,127
+0.01(+1.25%)
Jan 29, 2009
0.6544
0.6621
0.6232
0.6232
34,606
-0.03(-4.76%)
Jan 28, 2009
0.5453
0.6622
0.5453
0.6544
58,460
+0.08(+13.51%)
Jan 27, 2009
0.5375
0.5765
0.5142
0.5765
12,449
+0.04(+7.25%)
Jan 26, 2009
0.5843
0.5843
0.5375
0.5375
11,121
-0.05(-8.00%)
Jan 23, 2009
0.5843
0.5843
0.5843
0.5843
5,618
+0.02(+4.17%)
Jan 22, 2009
0.5610
0.5843
0.5609
0.5609
7,701
-0.00(-0.55%)
Jan 21, 2009
0.5532
0.6120
0.5532
0.5640
7,661
+0.02(+3.43%)
Jan 20, 2009
0.5946
0.6207
0.5453
0.5453
3,485
-0.05(-9.09%)
Jan 16, 2009
0.6622
0.6933
0.5999
0.5999
29,781
+0.01(+1.32%)
Jan 15, 2009
0.6218
0.6218
0.5921
0.5921
1,572
-0.03(-5.00%)
Jan 14, 2009
0.6497
0.6497
0.5453
0.6232
25,680
+0.09(+17.65%)
Jan 13, 2009
0.5414
0.5687
0.5142
0.5297
10,900
-0.02(-4.23%)
Jan 12, 2009
0.6622
0.6622
0.5399
0.5531
12,994
-0.05(-7.79%)
Jan 09, 2009
0.6388
0.6544
0.5999
0.5999
18,230
-0.06(-9.41%)
Jan 08, 2009
0.6622
0.6933
0.6311
0.6622
23,197
+0.02(+3.66%)
Jan 07, 2009
0.5609
0.6918
0.5609
0.6388
72,781
+0.08(+13.89%)
Jan 06, 2009
0.5064
0.5765
0.5064
0.5609
58,315
+0.06(+12.50%)
Jan 05, 2009
0.5356
0.5375
0.4908
0.4986
21,482
-0.04(-7.25%)
Jan 02, 2009
0.5220
0.5375
0.4597
0.5375
24,709
+0.14(+35.03%)
Dec 31, 2008
0.5064
0.5181
0.3895
0.3981
289,447
-0.07(-14.83%)
Dec 30, 2008
0.4814
0.4908
0.4285
0.4674
34,118
+0.00(+0.00%)
Dec 29, 2008
0.4674
0.5064
0.4363
0.4674
35,606
-0.03(-6.25%)
Dec 26, 2008
0.4829
0.4986
0.4673
0.4986
24,577
+0.04(+8.47%)
Dec 24, 2008
0.5297
0.5313
0.4518
0.4596
58,004
-0.07(-12.59%)
Dec 23, 2008
0.5181
0.5375
0.4596
0.5259
164,689
-0.00(-0.74%)
Dec 22, 2008
0.5999
0.6154
0.4752
0.5297
81,985
+0.09(+19.30%)
Dec 19, 2008
0.3895
0.5142
0.3895
0.4441
210,437
+0.02(+3.64%)
Dec 18, 2008
0.4673
0.4674
0.3895
0.4285
216,269
-0.09(-16.67%)
Dec 17, 2008
0.5453
0.5570
0.4752
0.5142
95,489
-0.02(-3.08%)
Dec 16, 2008
0.4830
0.5687
0.4363
0.5305
13,698
+0.06(+13.50%)
Dec 15, 2008
0.5453
0.5531
0.4674
0.4674
93,217
-0.04(-7.69%)
Dec 12, 2008
0.5064
0.5220
0.4831
0.5064
137,990
-0.01(-1.52%)
Dec 11, 2008
0.5064
0.5868
0.3895
0.5142
224,573
-0.01(-1.49%)
Dec 10, 2008
0.5921
0.6155
0.5064
0.5220
109,797
-0.01(-1.46%)
Dec 09, 2008
0.5220
0.6700
0.5220
0.5297
88,068
-0.17(-24.46%)
Dec 08, 2008
0.7479
0.7479
0.6388
0.7011
59,560
+0.01(+1.12%)
Dec 05, 2008
0.6154
0.7323
0.6154
0.6933
74,736
+0.16(+30.88%)
Dec 04, 2008
0.5687
0.7401
0.5297
0.5297
129,225
-0.19(-26.88%)
Dec 03, 2008
0.5297
0.8180
0.5064
0.7245
131,571
+0.21(+40.91%)
Dec 02, 2008
0.5453
0.5531
0.5142
0.5142
170,467
-0.04(-7.04%)
Dec 01, 2008
0.6154
0.6154
0.5453
0.5531
27,343
-0.07(-11.83%)
Nov 28, 2008
0.6274
0.6274
0.6274
0.6274
320
+0.00(+0.66%)
Nov 26, 2008
0.5999
0.6778
0.5869
0.6232
24,044
+0.08(+14.29%)
Nov 25, 2008
0.5056
0.5765
0.5005
0.5453
42,395
+0.00(+0.00%)
Nov 24, 2008
0.4596
0.5531
0.4596
0.5453
26,728
+0.03(+6.06%)
Nov 21, 2008
0.5220
0.5297
0.4752
0.5142
120,404
+0.05(+11.86%)
Nov 20, 2008
0.6232
0.6232
0.3739
0.4596
378,609
+0.00(+0.00%)
Nov 19, 2008
0.6310
0.6310
0.4518
0.4596
196,122
-0.02(-3.28%)
Nov 18, 2008
0.5066
0.5608
0.4674
0.4752
295,183
-0.06(-11.59%)
Nov 17, 2008
0.6778
0.6856
0.4986
0.5375
103,029
-0.16(-22.47%)
Nov 14, 2008
0.7713
0.7790
0.6778
0.6933
26,129
-0.04(-5.32%)
Nov 13, 2008
0.8881
0.8881
0.7011
0.7323
12,301
+0.07(+10.59%)
Nov 12, 2008
1.021
1.324
0.6622
0.6622
135,689
-0.13(-16.63%)
Nov 11, 2008
1.083
1.083
0.7868
0.7943
21,562
-0.12(-13.59%)
Nov 10, 2008
1.246
1.363
0.8258
0.9193
40,436
-0.33(-26.25%)
Nov 07, 2008
1.278
1.309
1.161
1.246
16,558
-0.02(-1.23%)
Nov 06, 2008
1.075
1.402
1.075
1.262
6,650
+0.20(+19.12%)
Nov 05, 2008
1.013
1.106
0.9738
1.060
25,578
+0.05(+5.43%)
Nov 04, 2008
0.9348
1.075
0.9348
1.005
17,658
+0.07(+7.50%)
Nov 03, 2008
0.8102
0.9348
0.7011
0.9348
12,808
+0.02(+1.69%)
Oct 31, 2008
0.7401
1.075
0.6622
0.9193
183,807
-0.05(-4.84%)
Oct 30, 2008
0.6856
1.013
0.5921
0.9660
28,192
+0.26(+37.78%)
Oct 29, 2008
0.3895
0.8180
0.3895
0.7011
40,046
+0.18(+34.33%)
Oct 28, 2008
0.3973
0.5220
0.3808
0.5220
58,597
+0.13(+34.00%)
Oct 27, 2008
0.4596
0.5297
0.3272
0.3895
122,078
-0.13(-25.37%)
Oct 24, 2008
0.5531
0.6232
0.4830
0.5220
64,438
-0.07(-12.42%)
Oct 23, 2008
0.6310
0.6376
0.5843
0.5960
11,948
-0.06(-8.93%)
Oct 22, 2008
0.8764
0.8764
0.6310
0.6544
32,136
-0.04(-5.62%)
Oct 21, 2008
0.8375
0.8375
0.6622
0.6933
49,627
-0.14(-16.82%)
Oct 20, 2008
0.9115
0.9115
0.8180
0.8336
56,501
-0.09(-10.08%)
Oct 17, 2008
1.021
1.028
0.9193
0.9271
47,685
+0.12(+14.42%)
Oct 16, 2008
1.091
1.161
0.6622
0.8102
112,883
-0.25(-23.53%)
Oct 15, 2008
1.106
1.169
1.060
1.060
13,093
-0.11(-9.33%)
Oct 14, 2008
1.208
1.208
1.075
1.169
18,005
-0.04(-3.23%)
Oct 13, 2008
1.169
1.208
1.114
1.208
29,242
+0.06(+5.44%)
Oct 10, 2008
1.394
1.394
0.8725
1.145
48,958
-0.20(-15.13%)
Oct 09, 2008
1.433
1.667
1.130
1.349
57,865
+0.13(+10.32%)
Oct 08, 2008
2.010
2.010
1.005
1.223
46,921
-0.38(-23.79%)
Oct 07, 2008
1.410
1.792
1.410
1.605
54,425
+0.43(+36.42%)
Oct 06, 2008
1.278
1.504
1.013
1.176
64,343
-0.17(-12.72%)
Oct 03, 2008
1.340
1.916
1.176
1.348
47,752
+0.02(+1.76%)
Oct 02, 2008
1.558
1.613
1.324
1.324
44,734
-0.21(-13.71%)
Oct 01, 2008
1.893
2.127
1.324
1.535
81,159
-0.19(-11.26%)
Sep 30, 2008
2.162
2.162
1.683
1.729
91,980
-0.48(-21.83%)
Sep 29, 2008
1.753
2.719
1.753
2.212
109,475
+0.28(+14.52%)
Sep 26, 2008
1.729
1.932
1.574
1.932
91,375
+0.05(+2.48%)
Sep 25, 2008
2.283
2.345
1.776
1.885
102,963
-0.37(-16.55%)
Sep 24, 2008
2.259
2.376
2.158
2.259
34,713
-0.09(-3.65%)
Sep 23, 2008
2.727
2.727
2.142
2.345
47,797
-0.35(-13.01%)
Sep 22, 2008
2.446
2.695
2.446
2.695
8,050
+0.07(+2.67%)
Sep 19, 2008
2.594
2.867
1.932
2.625
80,451
+0.25(+10.49%)
Sep 18, 2008
2.033
2.828
2.033
2.376
90,901
+0.34(+16.86%)
Sep 17, 2008
2.041
2.158
1.932
2.033
82,040
-0.11(-5.09%)
Sep 16, 2008
2.205
2.306
1.558
2.142
39,353
-0.28(-11.58%)
Sep 15, 2008
2.407
2.438
2.275
2.423
4,067
-0.07(-2.81%)
Sep 12, 2008
2.431
2.540
2.431
2.493
9,017
-0.03(-1.23%)
Sep 11, 2008
2.719
2.719
2.524
2.524
37,556
-0.25(-8.99%)
Sep 10, 2008
2.657
2.773
2.275
2.773
29,428
+0.16(+5.95%)
Sep 09, 2008
2.703
2.711
2.540
2.618
14,082
-0.12(-4.55%)
Sep 08, 2008
2.703
2.758
2.672
2.742
17,775
+0.02(+0.57%)
Sep 05, 2008
2.680
2.727
2.680
2.727
11,022
+0.04(+1.45%)
Sep 04, 2008
2.672
2.719
2.672
2.688
6,931
+0.06(+2.37%)
Sep 03, 2008
2.649
2.672
2.610
2.625
16,433
-0.02(-0.59%)
Sep 02, 2008
2.820
2.820
2.641
2.641
12,189
-0.17(-6.09%)
Aug 29, 2008
2.758
2.875
2.758
2.812
11,674
+0.08(+2.85%)
Aug 28, 2008
2.750
2.781
2.695
2.734
9,298
-0.02(-0.57%)
Aug 27, 2008
2.727
2.882
2.571
2.750
21,477
+0.06(+2.32%)
Aug 26, 2008
2.672
2.711
2.571
2.688
20,079
+0.01(+0.29%)
Aug 25, 2008
2.773
2.773
2.563
2.680
23,807
-0.11(-3.91%)
Aug 22, 2008
2.828
2.828
2.734
2.789
15,365
+0.02(+0.85%)
Aug 21, 2008
2.859
2.859
2.758
2.766
14,119
-0.09(-3.27%)
Aug 20, 2008
2.797
2.960
2.789
2.859
81,497
+0.06(+2.23%)
Aug 19, 2008
2.641
2.844
2.641
2.797
29,459
+0.16(+5.90%)
Aug 18, 2008
2.867
2.882
2.633
2.641
48,483
-0.24(-8.38%)
Aug 15, 2008
2.937
2.937
2.805
2.882
50,369
-0.02(-0.80%)
Aug 14, 2008
2.664
3.007
2.501
2.906
62,470
+0.29(+11.01%)
Aug 13, 2008
2.705
2.734
2.602
2.618
56,079
-0.06(-2.33%)
Aug 12, 2008
2.680
2.937
2.563
2.680
50,472
+0.10(+3.93%)
Aug 11, 2008
2.625
2.727
2.540
2.579
79,849
-0.05(-1.78%)
Aug 08, 2008
2.501
2.641
2.329
2.625
51,832
+0.11(+4.33%)
Aug 07, 2008
2.485
2.867
2.446
2.516
180,674
+0.10(+4.19%)
Aug 06, 2008
2.579
2.586
2.298
2.415
81,713
-0.10(-4.02%)
Aug 05, 2008
2.236
2.695
2.236
2.516
60,603
+0.15(+6.25%)
Aug 04, 2008
2.322
2.368
2.142
2.368
40,316
-0.05(-1.94%)
Aug 01, 2008
2.368
2.431
2.314
2.415
56,165
+0.12(+5.08%)
Jul 31, 2008
2.275
2.376
2.259
2.298
19,832
-0.04(-1.67%)
Jul 30, 2008
2.392
2.415
2.337
2.337
17,960
+0.02(+1.01%)
Jul 29, 2008
2.314
2.633
2.306
2.314
20,292
-0.02(-1.00%)
Jul 28, 2008
2.540
2.540
2.337
2.337
56,871
-0.24(-9.37%)
Jul 25, 2008
2.688
2.695
2.485
2.579
13,271
-0.02(-0.90%)
Jul 24, 2008
2.625
2.649
2.524
2.602
91,500
+0.04(+1.52%)
Jul 23, 2008
2.477
2.711
2.454
2.563
68,576
+0.12(+4.78%)
Jul 22, 2008
2.283
2.766
2.283
2.446
55,902
+0.12(+5.37%)
Jul 21, 2008
2.314
2.353
2.259
2.322
40,864
-0.02(-0.67%)
Jul 18, 2008
2.158
2.462
2.057
2.337
230,465
+0.21(+9.89%)
Jul 17, 2008
2.127
2.212
2.072
2.127
63,837
+0.00(+0.00%)
Jul 16, 2008
1.823
2.290
1.792
2.127
740,206
+0.31(+17.17%)
Jul 15, 2008
1.979
2.010
1.807
1.815
137,076
-0.19(-9.69%)
Jul 14, 2008
2.033
2.111
1.948
2.010
50,565
-0.03(-1.53%)
Jul 11, 2008
2.251
2.298
1.948
2.041
89,421
-0.27(-11.78%)
Jul 10, 2008
2.228
2.423
2.111
2.314
38,955
+0.06(+2.77%)
Jul 09, 2008
2.329
2.407
2.228
2.251
92,547
-0.07(-3.02%)
Jul 08, 2008
2.454
2.493
2.220
2.322
145,735
-0.16(-6.58%)
Jul 07, 2008
2.789
2.789
2.309
2.485
234,988
-0.31(-11.14%)
Jul 04, 2008
3.023
3.023
2.742
2.797
45,690
+0.00(+0.00%)
Jul 03, 2008
3.023
3.023
2.742
2.797
45,690
-0.26(-8.42%)
Jul 02, 2008
2.859
3.116
2.844
3.054
103,831
+0.21(+7.40%)
Jul 01, 2008
3.085
3.249
2.828
2.844
183,228
-0.34(-10.76%)
Jun 30, 2008
3.287
3.342
3.132
3.186
34,288
-0.08(-2.39%)
Jun 27, 2008
3.295
3.467
3.241
3.264
1,461,144
-0.05(-1.41%)
Jun 26, 2008
3.334
3.467
3.264
3.311
58,527
-0.11(-3.19%)
Jun 25, 2008
3.428
3.716
3.093
3.420
115,615
-0.02(-0.45%)
Jun 24, 2008
3.537
3.864
3.389
3.436
57,157
-0.16(-4.55%)
Jun 23, 2008
3.747
3.895
3.576
3.599
44,846
-0.14(-3.75%)
Jun 20, 2008
3.895
4.020
3.677
3.739
134,748
-0.19(-4.76%)
Jun 19, 2008
3.685
3.926
3.513
3.926
111,341
+0.22(+5.88%)
Jun 18, 2008
3.467
3.763
3.467
3.708
114,767
+0.19(+5.54%)
Jun 17, 2008
3.521
3.521
3.241
3.513
117,024
-0.02(-0.44%)
Jun 16, 2008
3.560
3.560
3.404
3.529
49,532
-0.02(-0.66%)
Jun 13, 2008
3.490
3.685
3.311
3.552
106,233
+0.12(+3.40%)
Jun 12, 2008
3.599
3.856
3.420
3.436
167,507
-0.16(-4.34%)
Jun 11, 2008
3.973
4.012
3.591
3.591
81,203
-0.41(-10.14%)
Jun 10, 2008
3.996
4.043
3.926
3.996
74,867
+0.07(+1.79%)
Jun 09, 2008
3.911
4.121
3.872
3.926
110,178
+0.02(+0.40%)
Jun 06, 2008
3.989
4.028
3.911
3.911
89,816
-0.12(-2.90%)
Jun 05, 2008
3.989
4.028
3.786
4.028
256,435
+0.01(+0.19%)
Jun 04, 2008
3.872
4.051
3.599
4.020
201,157
+0.11(+2.79%)
Jun 03, 2008
3.950
4.183
3.841
3.911
148,691
-0.05(-1.18%)
Jun 02, 2008
4.495
4.495
3.895
3.958
206,313
-0.52(-11.65%)
May 30, 2008
4.495
4.542
4.441
4.479
99,642
-0.02(-0.52%)
May 29, 2008
4.604
4.659
4.433
4.503
82,090
-0.14(-3.02%)
May 28, 2008
4.744
4.744
4.550
4.643
88,963
-0.09(-1.81%)
May 27, 2008
4.620
4.760
4.534
4.729
72,554
+0.12(+2.71%)
May 26, 2008
4.589
4.814
4.316
4.604
79,649
+0.00(+0.00%)
May 23, 2008
4.589
4.814
4.316
4.604
79,649
-0.02(-0.51%)
May 22, 2008
4.487
4.885
4.293
4.628
95,390
+0.18(+4.03%)
May 21, 2008
4.479
4.479
4.293
4.448
57,115
+0.00(+0.00%)
May 20, 2008
4.557
4.581
4.222
4.448
120,800
-0.15(-3.22%)
May 19, 2008
4.557
4.651
4.308
4.596
212,797
+0.02(+0.51%)
May 16, 2008
4.589
4.651
4.090
4.573
137,861
+0.02(+0.51%)
May 15, 2008
4.814
4.814
4.293
4.550
147,641
-0.28(-5.81%)
May 14, 2008
5.064
5.064
4.620
4.830
149,428
-0.23(-4.62%)
May 13, 2008
4.963
5.064
4.814
5.064
97,542
+0.12(+2.52%)
May 12, 2008
4.892
4.978
4.705
4.939
49,762
+0.09(+1.77%)
May 09, 2008
4.682
4.900
4.444
4.853
70,910
+0.18(+3.83%)
May 08, 2008
4.651
4.783
4.495
4.674
81,271
+0.02(+0.33%)
May 07, 2008
4.674
4.687
4.004
4.659
193,415
+0.15(+3.28%)
May 06, 2008
4.277
4.908
4.183
4.511
213,801
+0.24(+5.66%)
May 05, 2008
4.293
4.363
4.137
4.269
87,172
+0.02(+0.37%)
May 02, 2008
4.316
4.378
4.254
4.254
72,644
+0.02(+0.37%)
May 01, 2008
4.386
4.448
4.183
4.238
95,114
-0.16(-3.55%)
Apr 30, 2008
4.534
4.666
4.285
4.394
57,955
-0.13(-2.93%)
Apr 29, 2008
4.666
4.698
4.456
4.526
65,871
-0.12(-2.68%)
Apr 28, 2008
4.666
4.947
4.518
4.651
98,289
-0.02(-0.50%)
Apr 25, 2008
4.596
4.744
4.526
4.674
70,640
+0.11(+2.39%)
Apr 24, 2008
4.518
4.581
4.386
4.565
63,684
+0.05(+1.21%)
Apr 23, 2008
4.402
4.705
4.199
4.511
132,108
+0.14(+3.21%)
Apr 22, 2008
4.285
4.861
4.160
4.370
153,189
+0.09(+2.00%)
Apr 21, 2008
4.394
5.025
4.098
4.285
691,011
-0.16(-3.51%)
Apr 18, 2008
4.378
4.666
4.277
4.441
155,770
+0.16(+3.64%)
Apr 17, 2008
4.300
4.659
4.277
4.285
232,257
-0.04(-0.90%)
Apr 16, 2008
4.222
4.409
4.090
4.324
184,385
+0.10(+2.40%)
Apr 15, 2008
4.246
4.448
3.887
4.222
162,381
-0.02(-0.55%)
Apr 14, 2008
4.363
4.433
4.067
4.246
123,492
-0.16(-3.71%)
Apr 11, 2008
4.651
4.744
4.300
4.409
111,240
-0.30(-6.45%)
Apr 10, 2008
4.628
4.822
4.628
4.713
57,122
+0.11(+2.37%)
Apr 09, 2008
4.931
4.931
4.604
4.604
126,928
-0.33(-6.63%)
Apr 08, 2008
4.760
5.040
4.581
4.931
55,165
+0.12(+2.43%)
Apr 07, 2008
4.846
4.908
4.791
4.814
66,649
-0.01(-0.16%)
Apr 04, 2008
4.931
5.064
4.822
4.822
118,318
-0.12(-2.52%)
Apr 03, 2008
4.737
5.064
4.666
4.947
118,095
+0.16(+3.25%)
Apr 02, 2008
4.698
4.791
4.596
4.791
46,028
+0.07(+1.49%)
Apr 01, 2008
4.682
4.768
4.651
4.721
71,947
+0.12(+2.71%)
Mar 31, 2008
4.666
4.737
4.581
4.596
63,583
-0.02(-0.51%)
Mar 28, 2008
4.744
4.924
4.620
4.620
53,404
-0.12(-2.63%)
Mar 27, 2008
4.861
5.064
4.604
4.744
53,552
-0.09(-1.77%)
Mar 26, 2008
5.001
5.001
4.721
4.830
76,076
-0.23(-4.47%)
Mar 25, 2008
5.025
5.064
4.892
5.056
82,683
+0.08(+1.56%)
Mar 24, 2008
4.869
5.056
4.822
4.978
101,726
+0.12(+2.40%)
Mar 21, 2008
4.814
4.978
4.713
4.861
239,404
+0.00(+0.00%)
Mar 20, 2008
4.814
4.978
4.713
4.861
239,404
+0.14(+2.97%)
Mar 19, 2008
4.885
4.955
4.659
4.721
105,842
-0.11(-2.26%)
Mar 18, 2008
4.674
5.048
4.674
4.830
83,393
+0.19(+4.03%)
Mar 17, 2008
4.861
4.892
4.643
4.643
104,426
-0.14(-2.93%)
Mar 14, 2008
5.118
5.134
4.768
4.783
155,998
-0.24(-4.81%)
Mar 13, 2008
4.978
5.227
4.935
5.025
124,809
-0.04(-0.77%)
Mar 12, 2008
5.072
5.181
5.001
5.064
127,332
-0.03(-0.61%)
Mar 11, 2008
5.173
5.173
4.994
5.095
399,029
+0.07(+1.40%)
Mar 10, 2008
5.126
5.188
4.986
5.025
231,127
-0.06(-1.23%)
Mar 07, 2008
5.181
5.438
4.674
5.087
205,272
-0.15(-2.83%)
Mar 06, 2008
5.929
6.225
5.235
5.235
135,257
-0.73(-12.27%)
Mar 05, 2008
5.960
5.983
5.921
5.967
79,587
+0.05(+0.79%)
Mar 04, 2008
5.905
5.999
5.671
5.921
35,806
-0.06(-1.04%)
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.