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
B&G Foods Holdings
(NY:
BGS
)
9.540
+0.340 (+3.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2011
8.811
8.943
8.778
8.882
738,242
+0.02(+0.27%)
Mar 30, 2011
8.858
8.858
8.858
8.858
1,245,291
-0.18(-2.04%)
Mar 29, 2011
9.033
9.085
8.948
9.043
516,981
+0.04(+0.42%)
Mar 28, 2011
9.108
9.126
8.991
9.005
936,205
-0.07(-0.82%)
Mar 25, 2011
8.855
9.173
8.855
9.080
1,156,269
+0.22(+2.43%)
Mar 24, 2011
8.827
8.892
8.724
8.864
1,284,877
+0.10(+1.18%)
Mar 23, 2011
8.682
8.785
8.649
8.761
956,770
+0.08(+0.97%)
Mar 22, 2011
8.846
8.864
8.518
8.677
1,710,114
-0.30(-3.34%)
Mar 21, 2011
9.056
9.075
8.902
8.977
1,352,846
+0.21(+2.40%)
Mar 18, 2011
8.602
8.771
8.588
8.766
1,530,213
+0.20(+2.29%)
Mar 17, 2011
8.541
8.635
8.509
8.570
727,331
+0.10(+1.16%)
Mar 16, 2011
8.471
8.527
8.401
8.471
1,003,129
+0.02(+0.22%)
Mar 15, 2011
8.443
8.574
8.424
8.453
1,183,534
-0.12(-1.42%)
Mar 14, 2011
8.401
8.588
8.392
8.574
1,380,419
+0.14(+1.66%)
Mar 11, 2011
8.476
8.534
8.401
8.434
1,534,837
-0.06(-0.72%)
Mar 10, 2011
8.509
8.705
8.275
8.495
2,197,711
-0.05(-0.60%)
Mar 09, 2011
8.424
8.733
8.424
8.546
1,640,363
+0.10(+1.16%)
Mar 08, 2011
8.424
8.541
8.387
8.448
1,827,783
+0.03(+0.33%)
Mar 07, 2011
8.354
8.434
8.312
8.420
2,021,168
+0.10(+1.18%)
Mar 04, 2011
8.256
8.345
8.167
8.321
1,958,984
+0.05(+0.62%)
Mar 03, 2011
8.448
8.598
8.247
8.270
3,204,475
+0.13(+1.55%)
Mar 02, 2011
7.296
8.441
7.296
8.144
7,179,335
+1.11(+15.85%)
Mar 01, 2011
7.053
7.081
6.941
7.030
1,871,866
+0.01(+0.13%)
Feb 28, 2011
6.782
7.030
6.782
7.020
1,582,798
+0.29(+4.38%)
Feb 25, 2011
6.543
6.726
6.529
6.726
1,049,725
+0.22(+3.46%)
Feb 24, 2011
6.576
6.594
6.463
6.501
1,317,809
-0.04(-0.64%)
Feb 23, 2011
6.651
6.669
6.510
6.543
2,417,520
+0.05(+0.79%)
Feb 22, 2011
6.609
6.711
6.389
6.492
13,439,530
-0.18(-2.67%)
Feb 18, 2011
6.711
6.843
6.609
6.669
1,455,204
-0.02(-0.35%)
Feb 17, 2011
6.566
6.711
6.538
6.693
2,097,735
+0.29(+4.61%)
Feb 16, 2011
6.360
6.435
6.346
6.398
325,047
+0.02(+0.37%)
Feb 15, 2011
6.407
6.446
6.365
6.374
255,149
-0.04(-0.66%)
Feb 14, 2011
6.426
6.445
6.393
6.417
286,715
-0.00(-0.07%)
Feb 11, 2011
6.379
6.421
6.365
6.421
281,055
+0.02(+0.29%)
Feb 10, 2011
6.459
6.491
6.389
6.403
308,746
-0.08(-1.23%)
Feb 09, 2011
6.482
6.506
6.445
6.482
355,767
-0.02(-0.29%)
Feb 08, 2011
6.501
6.552
6.454
6.501
327,594
+0.01(+0.22%)
Feb 07, 2011
6.389
6.501
6.389
6.487
438,321
+0.11(+1.69%)
Feb 04, 2011
6.351
6.389
6.295
6.379
449,228
+0.02(+0.37%)
Feb 03, 2011
6.351
6.412
6.318
6.356
408,786
+0.02(+0.30%)
Feb 02, 2011
6.360
6.417
6.318
6.337
447,622
-0.03(-0.44%)
Feb 01, 2011
6.337
6.434
6.337
6.365
877,804
+0.08(+1.27%)
Jan 31, 2011
6.370
6.407
6.281
6.286
637,746
-0.03(-0.52%)
Jan 28, 2011
6.459
6.482
6.318
6.318
793,745
-0.14(-2.17%)
Jan 27, 2011
6.548
6.552
6.449
6.459
450,827
-0.10(-1.57%)
Jan 26, 2011
6.515
6.646
6.435
6.562
1,104,697
+0.15(+2.26%)
Jan 25, 2011
6.421
6.459
6.346
6.417
595,710
-0.03(-0.51%)
Jan 24, 2011
6.360
6.454
6.360
6.449
430,990
+0.09(+1.47%)
Jan 21, 2011
6.421
6.421
6.351
6.356
400,658
-0.04(-0.59%)
Jan 20, 2011
6.412
6.510
6.365
6.393
525,588
-0.03(-0.51%)
Jan 19, 2011
6.421
6.431
6.360
6.426
702,014
+0.03(+0.44%)
Jan 18, 2011
6.384
6.431
6.309
6.398
366,423
+0.01(+0.22%)
Jan 14, 2011
6.468
6.510
6.318
6.384
563,985
-0.09(-1.37%)
Jan 13, 2011
6.421
6.534
6.398
6.473
508,813
+0.03(+0.44%)
Jan 12, 2011
6.356
6.463
6.318
6.445
580,890
+0.10(+1.62%)
Jan 11, 2011
6.318
6.360
6.290
6.342
339,877
+0.03(+0.52%)
Jan 10, 2011
6.346
6.360
6.234
6.309
506,114
-0.04(-0.59%)
Jan 07, 2011
6.300
6.346
6.225
6.346
566,261
+0.06(+0.97%)
Jan 06, 2011
6.300
6.314
6.248
6.286
362,605
-0.00(-0.07%)
Jan 05, 2011
6.229
6.309
6.192
6.290
729,814
+0.01(+0.22%)
Jan 04, 2011
6.440
6.454
6.225
6.276
661,976
-0.15(-2.33%)
Jan 03, 2011
6.435
6.478
6.397
6.426
652,895
+0.00(+0.00%)
Dec 31, 2010
6.389
6.482
6.389
6.426
278,056
+0.02(+0.37%)
Dec 30, 2010
6.435
6.459
6.403
6.403
380,950
-0.01(-0.22%)
Dec 29, 2010
6.389
6.435
6.337
6.417
368,371
+0.07(+1.03%)
Dec 28, 2010
6.305
6.356
6.273
6.351
444,712
+0.07(+1.10%)
Dec 27, 2010
6.309
6.328
6.263
6.282
476,999
-0.05(-0.73%)
Dec 23, 2010
6.314
6.374
6.309
6.328
473,834
+0.02(+0.29%)
Dec 22, 2010
6.393
6.407
6.296
6.309
558,194
-0.07(-1.16%)
Dec 21, 2010
6.388
6.411
6.351
6.383
594,197
+0.03(+0.51%)
Dec 20, 2010
6.342
6.356
6.217
6.351
535,733
+0.06(+0.96%)
Dec 17, 2010
6.286
6.296
6.226
6.291
850,609
-0.03(-0.51%)
Dec 16, 2010
6.337
6.346
6.273
6.323
569,050
+0.02(+0.29%)
Dec 15, 2010
6.300
6.333
6.282
6.305
691,144
+0.00(+0.07%)
Dec 14, 2010
6.231
6.337
6.231
6.300
761,141
+0.06(+1.04%)
Dec 13, 2010
6.231
6.249
6.194
6.236
363,177
+0.00(+0.07%)
Dec 10, 2010
6.240
6.263
6.208
6.231
447,650
-0.00(-0.07%)
Dec 09, 2010
6.273
6.319
6.194
6.236
440,480
-0.00(-0.07%)
Dec 08, 2010
6.189
6.319
6.189
6.240
855,478
+0.09(+1.43%)
Dec 07, 2010
6.060
6.203
6.060
6.152
929,484
+0.13(+2.15%)
Dec 06, 2010
6.004
6.055
5.972
6.023
633,268
+0.01(+0.23%)
Dec 03, 2010
5.986
6.010
5.985
6.009
583,211
+0.01(+0.15%)
Dec 02, 2010
5.963
6.023
5.949
6.000
752,494
+0.04(+0.62%)
Dec 01, 2010
5.963
6.000
5.926
5.963
678,473
+0.06(+0.94%)
Nov 30, 2010
5.949
5.963
5.880
5.907
1,261,321
-0.06(-0.93%)
Nov 29, 2010
5.898
6.009
5.893
5.963
1,029,544
+0.02(+0.39%)
Nov 26, 2010
5.824
5.972
5.824
5.940
358,598
+0.08(+1.34%)
Nov 24, 2010
5.843
5.861
5.861
5.861
396,648
+0.07(+1.20%)
Nov 23, 2010
5.820
5.880
5.783
5.792
301,473
-0.07(-1.18%)
Nov 22, 2010
5.815
5.884
5.773
5.861
464,016
+0.06(+0.96%)
Nov 19, 2010
5.792
5.838
5.783
5.806
413,730
+0.03(+0.48%)
Nov 18, 2010
5.686
5.792
5.686
5.778
295,290
+0.12(+2.12%)
Nov 17, 2010
5.732
5.764
5.653
5.658
499,554
-0.08(-1.45%)
Nov 16, 2010
5.783
5.815
5.713
5.741
471,017
-0.13(-2.20%)
Nov 15, 2010
5.870
5.903
5.824
5.870
453,783
+0.04(+0.71%)
Nov 12, 2010
5.852
5.917
5.829
5.829
416,265
-0.05(-0.79%)
Nov 11, 2010
5.852
5.889
5.824
5.875
400,356
+0.00(+0.00%)
Nov 10, 2010
5.866
5.935
5.824
5.875
518,341
+0.02(+0.39%)
Nov 09, 2010
5.852
5.972
5.847
5.852
690,201
+0.00(+0.00%)
Nov 08, 2010
5.843
5.889
5.801
5.852
492,188
+0.02(+0.32%)
Nov 05, 2010
5.833
5.889
5.787
5.833
509,766
+0.01(+0.24%)
Nov 04, 2010
5.815
5.917
5.783
5.820
734,665
+0.06(+1.12%)
Nov 03, 2010
5.722
5.769
5.707
5.755
411,077
+0.04(+0.73%)
Nov 02, 2010
5.727
5.732
5.667
5.713
762,086
+0.06(+0.98%)
Nov 01, 2010
5.695
5.718
5.616
5.658
432,815
-0.00(-0.08%)
Oct 29, 2010
5.685
5.759
5.653
5.662
954,939
-0.01(-0.24%)
Oct 28, 2010
5.602
5.833
5.602
5.676
2,205,465
+0.14(+2.50%)
Oct 27, 2010
5.126
5.547
5.126
5.538
1,065,978
+0.36(+6.87%)
Oct 25, 2010
5.260
5.265
5.172
5.182
338,917
-0.03(-0.62%)
Oct 22, 2010
5.177
5.228
5.135
5.214
303,515
+0.06(+1.26%)
Oct 21, 2010
5.242
5.256
5.095
5.149
503,193
-0.06(-1.07%)
Oct 20, 2010
5.196
5.230
5.191
5.205
291,270
+0.04(+0.81%)
Oct 19, 2010
5.196
5.242
5.136
5.163
510,194
-0.07(-1.41%)
Oct 18, 2010
5.246
5.265
5.209
5.237
345,652
-0.01(-0.26%)
Oct 15, 2010
5.283
5.283
5.205
5.251
580,051
+0.01(+0.18%)
Oct 14, 2010
5.242
5.256
5.205
5.242
524,743
-0.01(-0.26%)
Oct 13, 2010
5.182
5.279
5.126
5.256
360,359
+0.08(+1.52%)
Oct 12, 2010
5.126
5.186
5.089
5.177
317,962
+0.03(+0.63%)
Oct 11, 2010
5.177
5.191
5.135
5.145
172,523
-0.04(-0.71%)
Oct 08, 2010
5.182
5.196
5.094
5.182
316,974
+0.07(+1.36%)
Oct 07, 2010
5.168
5.168
5.091
5.112
2,040
-0.02(-0.45%)
Oct 06, 2010
5.061
5.145
5.060
5.135
356,293
+0.07(+1.46%)
Oct 05, 2010
4.974
5.066
4.937
5.061
456,037
+0.12(+2.43%)
Oct 04, 2010
4.992
5.029
4.932
4.941
545,029
-0.05(-1.02%)
Oct 01, 2010
4.992
5.094
4.978
4.992
430,646
-0.06(-1.13%)
Sep 30, 2010
5.049
5.168
5.006
5.049
18,339
-0.05(-1.06%)
Sep 29, 2010
5.089
5.126
5.075
5.103
319,712
-0.02(-0.36%)
Sep 28, 2010
5.172
5.172
5.006
5.122
962
-0.01(-0.18%)
Sep 27, 2010
5.117
5.144
5.090
5.131
631,699
+0.03(+0.54%)
Sep 24, 2010
5.140
5.140
5.099
5.103
587,137
+0.04(+0.72%)
Sep 23, 2010
5.117
5.135
5.058
5.067
4,050
-0.05(-1.07%)
Sep 22, 2010
5.167
5.190
5.117
5.122
356,982
-0.05(-0.88%)
Sep 21, 2010
5.208
5.236
5.167
5.167
288,906
-0.07(-1.30%)
Sep 20, 2010
5.208
5.236
5.167
5.236
523,837
+0.03(+0.61%)
Sep 17, 2010
5.204
5.213
5.099
5.204
509,375
+0.02(+0.44%)
Sep 15, 2010
5.085
5.190
5.053
5.181
390,154
+0.08(+1.61%)
Sep 14, 2010
5.099
5.126
5.085
5.099
329,439
-0.01(-0.27%)
Sep 13, 2010
5.067
5.131
5.031
5.113
581,440
+0.07(+1.35%)
Sep 10, 2010
5.026
5.058
4.999
5.044
387,680
+0.03(+0.64%)
Sep 09, 2010
4.985
5.053
4.967
5.012
300,603
+0.07(+1.38%)
Sep 08, 2010
4.971
5.008
4.935
4.944
329,953
+0.00(+0.00%)
Sep 07, 2010
5.031
5.035
4.940
4.944
3,294
-0.08(-1.54%)
Sep 03, 2010
5.040
5.058
4.981
5.022
348,220
+0.01(+0.18%)
Sep 02, 2010
4.999
5.017
4.967
5.012
1,638
+0.00(+0.09%)
Sep 01, 2010
4.926
5.008
4.885
5.008
491,515
+0.13(+2.71%)
Aug 31, 2010
4.885
4.940
4.780
4.876
12,520
+0.05(+1.04%)
Aug 30, 2010
4.967
4.967
4.817
4.826
1,062,124
-0.14(-2.84%)
Aug 27, 2010
4.967
4.981
4.826
4.967
301,262
+0.11(+2.25%)
Aug 26, 2010
4.981
4.985
4.839
4.858
2,308
-0.09(-1.84%)
Aug 25, 2010
4.853
4.958
4.808
4.949
2,284
+0.09(+1.87%)
Aug 24, 2010
4.853
4.917
4.817
4.858
9,282
-0.06(-1.20%)
Aug 23, 2010
4.853
4.958
4.812
4.917
671,511
+0.10(+2.08%)
Aug 20, 2010
4.812
4.862
4.794
4.817
664,743
-0.02(-0.38%)
Aug 19, 2010
4.990
5.031
4.817
4.835
3,455
-0.18(-3.63%)
Aug 18, 2010
5.076
5.103
4.999
5.017
35,948
-0.07(-1.43%)
Aug 17, 2010
5.012
5.122
4.967
5.090
5,508
+0.09(+1.82%)
Aug 16, 2010
4.826
5.008
4.794
4.999
383,966
+0.16(+3.39%)
Aug 13, 2010
4.835
4.903
4.826
4.835
349,436
-0.06(-1.30%)
Aug 12, 2010
4.835
4.958
4.808
4.899
1,379
+0.02(+0.37%)
Aug 11, 2010
4.944
4.944
4.862
4.880
10,000
-0.12(-2.46%)
Aug 10, 2010
5.049
5.062
4.971
5.003
4,265
-0.07(-1.43%)
Aug 09, 2010
5.185
5.185
5.049
5.076
453,205
-0.09(-1.68%)
Aug 06, 2010
5.163
5.163
5.081
5.163
471,028
+0.02(+0.35%)
Aug 05, 2010
5.158
5.158
5.103
5.144
255,148
-0.06(-1.14%)
Aug 04, 2010
5.231
5.231
5.181
5.204
213,804
+0.00(+0.09%)
Aug 03, 2010
5.113
5.222
5.090
5.199
508,470
+0.05(+1.06%)
Aug 02, 2010
5.267
5.267
5.117
5.144
784,773
-0.08(-1.48%)
Jul 30, 2010
5.222
5.222
5.081
5.222
873,110
+0.07(+1.41%)
Jul 29, 2010
5.195
5.195
5.103
5.149
369,877
+0.01(+0.27%)
Jul 28, 2010
5.135
5.199
5.081
5.135
3,705
+0.01(+0.27%)
Jul 27, 2010
5.017
5.144
5.017
5.122
644,588
+0.10(+2.09%)
Jul 26, 2010
5.008
5.017
4.985
5.017
380,515
+0.01(+0.18%)
Jul 23, 2010
4.958
5.008
4.944
5.008
281,651
+0.02(+0.46%)
Jul 22, 2010
4.926
5.008
4.844
4.985
408,712
+0.13(+2.72%)
Jul 21, 2010
4.944
5.003
4.844
4.853
335,491
-0.08(-1.66%)
Jul 20, 2010
4.930
4.940
4.853
4.935
364,226
-0.05(-1.00%)
Jul 19, 2010
5.035
5.036
4.882
4.985
476,326
-0.02(-0.45%)
Jul 16, 2010
5.008
5.058
4.976
5.008
593,960
-0.06(-1.26%)
Jul 15, 2010
5.044
5.081
4.971
5.072
323,047
+0.03(+0.54%)
Jul 14, 2010
5.035
5.076
4.994
5.044
1,976
-0.02(-0.36%)
Jul 13, 2010
5.062
5.090
4.976
5.062
9,060
+0.13(+2.54%)
Jul 12, 2010
5.003
5.003
4.917
4.937
294,257
-0.05(-0.96%)
Jul 09, 2010
4.985
4.999
4.876
4.985
406,724
+0.09(+1.77%)
Jul 08, 2010
4.899
4.981
4.835
4.899
2,754
-0.03(-0.65%)
Jul 07, 2010
4.930
4.962
4.685
4.930
588,398
+0.23(+4.94%)
Jul 06, 2010
4.698
4.871
4.666
4.698
4,632
-0.06(-1.34%)
Jul 02, 2010
4.762
4.858
4.756
4.762
363,220
-0.05(-1.13%)
Jul 01, 2010
4.880
4.926
4.730
4.817
581,141
-0.09(-1.86%)
Jun 30, 2010
4.908
5.031
4.903
4.908
7,268
-0.08(-1.64%)
Jun 29, 2010
5.090
5.090
4.930
4.990
671,463
-0.18(-3.44%)
Jun 25, 2010
5.167
5.199
4.983
5.167
1,906,921
+0.18(+3.60%)
Jun 24, 2010
4.988
5.055
4.934
4.988
402,804
+0.03(+0.63%)
Jun 23, 2010
4.992
5.055
4.876
4.956
431,584
-0.03(-0.54%)
Jun 22, 2010
4.983
5.082
4.974
4.983
2,722
-0.02(-0.45%)
Jun 21, 2010
5.127
5.136
4.988
5.006
338,380
-0.09(-1.67%)
Jun 18, 2010
5.091
5.122
5.051
5.091
700,100
+0.00(+0.00%)
Jun 17, 2010
5.091
5.158
5.069
5.091
528
+0.01(+0.18%)
Jun 16, 2010
5.006
5.095
4.992
5.082
481,534
+0.03(+0.53%)
Jun 15, 2010
5.055
5.064
4.960
5.055
4,730
+0.11(+2.27%)
Jun 14, 2010
5.033
5.060
4.929
4.943
697,097
-0.04(-0.81%)
Jun 11, 2010
4.929
4.983
4.916
4.983
372,508
+0.02(+0.45%)
Jun 10, 2010
4.961
4.965
4.894
4.961
4,394
+0.09(+1.75%)
Jun 09, 2010
4.880
4.934
4.831
4.876
452,429
+0.01(+0.28%)
Jun 08, 2010
4.768
4.867
4.755
4.862
503,086
+0.13(+2.85%)
Jun 07, 2010
4.728
4.844
4.719
4.728
567,954
+0.03(+0.67%)
Jun 04, 2010
4.696
4.921
4.683
4.696
535,681
-0.24(-4.90%)
Jun 03, 2010
4.938
4.952
4.822
4.938
526
+0.01(+0.18%)
Jun 02, 2010
4.929
4.934
4.808
4.929
1,174,438
+0.09(+1.95%)
Jun 01, 2010
4.835
4.925
4.741
4.835
3,836
+0.08(+1.70%)
May 28, 2010
4.755
4.826
4.665
4.755
364,950
-0.03(-0.66%)
May 27, 2010
4.710
4.786
4.642
4.786
429,042
+0.19(+4.10%)
May 26, 2010
4.598
4.763
4.584
4.598
3,848
+0.00(+0.10%)
May 25, 2010
4.580
4.598
4.490
4.593
543,074
-0.06(-1.25%)
May 24, 2010
4.696
4.710
4.611
4.651
491,660
+0.04(+0.97%)
May 21, 2010
4.490
4.607
4.367
4.607
976,950
+0.06(+1.28%)
May 20, 2010
4.584
4.660
4.548
4.548
593,573
-0.29(-6.02%)
May 19, 2010
4.777
4.853
4.732
4.840
558,756
+0.04(+0.94%)
May 18, 2010
4.880
4.916
4.755
4.795
410,203
-0.04(-0.93%)
May 17, 2010
4.826
4.921
4.714
4.840
375,694
+0.00(+0.00%)
May 14, 2010
4.840
4.894
4.795
4.840
390,092
-0.07(-1.46%)
May 13, 2010
4.876
4.934
4.853
4.912
356,251
+0.01(+0.18%)
May 12, 2010
4.795
4.925
4.786
4.903
445,714
+0.10(+2.15%)
May 11, 2010
4.799
4.822
4.782
4.799
422,314
+0.04(+0.85%)
May 10, 2010
4.719
4.790
4.701
4.759
853,980
+0.28(+6.21%)
May 07, 2010
4.539
4.602
4.315
4.481
1,294,703
+0.09(+1.94%)
May 06, 2010
4.934
5.033
0.0000
4.396
891
-0.54(-10.91%)
May 05, 2010
4.799
4.979
4.741
4.934
1,222,991
+0.18(+3.87%)
May 04, 2010
4.728
4.790
4.665
4.750
819,252
+0.03(+0.67%)
May 03, 2010
4.665
4.732
4.642
4.719
642,701
+0.09(+1.84%)
Apr 30, 2010
4.710
4.750
4.607
4.633
644,518
-0.08(-1.62%)
Apr 29, 2010
4.638
4.714
4.629
4.710
799,076
+0.09(+1.94%)
Apr 28, 2010
4.508
4.665
4.508
4.620
1,148,164
+0.16(+3.52%)
Apr 27, 2010
4.521
4.629
4.459
4.463
891
-0.09(-2.07%)
Apr 26, 2010
4.580
4.616
4.548
4.557
381,800
-0.00(-0.10%)
Apr 23, 2010
4.633
4.638
4.553
4.562
664,915
-0.09(-1.83%)
Apr 22, 2010
4.651
4.656
4.584
4.647
595,361
+0.00(+0.00%)
Apr 21, 2010
4.633
4.656
4.575
4.647
487,645
+0.00(+0.10%)
Apr 20, 2010
4.562
4.651
4.544
4.642
351,979
+0.08(+1.67%)
Apr 19, 2010
4.575
4.638
4.494
4.566
348,515
-0.01(-0.20%)
Apr 16, 2010
4.687
4.692
4.557
4.575
504,076
-0.11(-2.39%)
Apr 15, 2010
4.665
4.701
4.616
4.687
357,711
+0.02(+0.38%)
Apr 14, 2010
4.656
4.687
4.624
4.669
417,204
+0.02(+0.39%)
Apr 13, 2010
4.598
4.687
4.526
4.651
511,659
+0.04(+0.97%)
Apr 12, 2010
4.611
4.624
4.530
4.607
738,930
-0.02(-0.39%)
Apr 09, 2010
4.660
4.660
4.602
4.624
284,898
-0.05(-1.06%)
Apr 08, 2010
4.701
4.701
4.609
4.674
563,709
-0.04(-0.95%)
Apr 07, 2010
4.705
4.772
4.669
4.719
612,135
-0.01(-0.19%)
Apr 06, 2010
4.638
4.728
4.629
4.728
677,197
+0.08(+1.64%)
Apr 05, 2010
4.638
4.665
4.602
4.651
571,064
+0.01(+0.19%)
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.