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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5973
-0.0206 (-3.33%)
Streaming Delayed Price
Updated: 12:10 PM EDT, May 24, 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, 2009
4.420
4.450
4.230
4.230
143,850
+0.00(+0.00%)
Mar 30, 2009
4.200
4.250
3.980
4.230
137,755
-0.31(-6.83%)
Mar 26, 2009
4.270
4.560
4.090
4.540
223,377
+0.31(+7.33%)
Mar 25, 2009
4.260
4.465
3.985
4.230
225,633
+0.00(+0.00%)
Mar 24, 2009
4.180
4.660
4.100
4.230
164,262
-0.19(-4.30%)
Mar 23, 2009
4.360
4.430
4.080
4.420
235,957
+0.34(+8.33%)
Mar 20, 2009
4.360
4.460
4.080
4.080
232,416
-0.25(-5.77%)
Mar 19, 2009
4.380
4.390
4.060
4.330
135,803
+0.02(+0.46%)
Mar 18, 2009
4.160
4.380
3.860
4.310
158,767
+0.11(+2.62%)
Mar 17, 2009
3.740
4.200
3.740
4.200
233,500
+0.47(+12.60%)
Mar 16, 2009
4.130
4.230
3.700
3.730
188,480
-0.33(-8.13%)
Mar 13, 2009
3.920
4.240
3.920
4.060
160,902
+0.16(+4.10%)
Mar 12, 2009
3.480
3.970
3.450
3.900
246,206
+0.39(+11.11%)
Mar 11, 2009
3.710
4.000
3.500
3.510
216,427
-0.13(-3.57%)
Mar 10, 2009
3.050
3.640
3.000
3.640
245,821
+0.70(+23.81%)
Mar 09, 2009
3.000
3.348
2.830
2.940
267,744
-0.05(-1.67%)
Mar 06, 2009
2.770
3.030
2.680
2.990
218,934
+0.27(+9.93%)
Mar 05, 2009
3.080
3.180
2.700
2.720
373,831
-0.46(-14.47%)
Mar 04, 2009
3.150
3.270
2.980
3.180
240,584
+0.24(+8.16%)
Mar 02, 2009
3.500
3.580
2.830
2.940
438,615
-0.63(-17.65%)
Feb 27, 2009
3.790
3.920
3.540
3.570
299,321
-0.30(-7.75%)
Feb 26, 2009
4.190
4.400
3.760
3.870
246,260
-0.28(-6.75%)
Feb 25, 2009
4.580
4.580
4.150
4.150
232,434
-0.51(-10.94%)
Feb 24, 2009
4.330
4.670
4.230
4.660
218,002
+0.43(+10.17%)
Feb 23, 2009
4.500
4.750
4.200
4.230
187,412
-0.20(-4.51%)
Feb 20, 2009
4.560
4.660
4.310
4.430
182,373
-0.22(-4.73%)
Feb 19, 2009
4.720
4.890
4.590
4.650
187,170
+0.00(+0.00%)
Feb 18, 2009
4.810
4.830
4.620
4.650
75,182
-0.03(-0.64%)
Feb 17, 2009
4.800
4.950
4.450
4.680
207,743
-0.25(-5.07%)
Feb 13, 2009
5.180
5.250
4.880
4.930
179,604
-0.22(-4.27%)
Feb 12, 2009
4.950
5.580
4.700
5.150
781,575
+0.36(+7.52%)
Feb 11, 2009
4.810
4.910
4.630
4.790
104,713
+0.06(+1.27%)
Feb 10, 2009
4.900
5.130
4.730
4.730
132,393
-0.23(-4.64%)
Feb 09, 2009
5.050
5.210
4.870
4.960
95,646
-0.09(-1.78%)
Feb 06, 2009
4.780
5.100
4.700
5.050
254,190
+0.25(+5.21%)
Feb 05, 2009
5.160
5.160
4.600
4.800
464,491
+0.00(+0.00%)
Feb 04, 2009
4.900
5.100
4.710
4.800
179,231
-0.10(-2.04%)
Feb 03, 2009
4.810
5.170
4.700
4.900
305,669
+0.17(+3.59%)
Feb 02, 2009
4.090
4.900
4.090
4.730
303,750
+0.58(+13.98%)
Jan 30, 2009
4.010
4.280
3.970
4.150
290,160
+0.22(+5.60%)
Jan 29, 2009
3.870
4.090
3.870
3.930
169,954
+0.01(+0.26%)
Jan 28, 2009
3.810
4.090
3.790
3.920
249,144
+0.21(+5.66%)
Jan 27, 2009
3.610
3.740
3.560
3.710
69,155
+0.11(+3.06%)
Jan 26, 2009
3.570
3.770
3.450
3.600
101,165
-0.02(-0.55%)
Jan 23, 2009
3.370
3.830
3.350
3.620
97,582
+0.13(+3.72%)
Jan 22, 2009
3.650
3.790
3.460
3.490
80,608
-0.26(-6.93%)
Jan 21, 2009
3.470
3.750
3.260
3.750
157,542
+0.36(+10.62%)
Jan 20, 2009
3.920
3.990
3.390
3.390
278,746
-0.60(-15.04%)
Jan 16, 2009
3.700
4.000
3.550
3.990
194,715
+0.24(+6.40%)
Jan 15, 2009
3.770
3.800
3.500
3.750
141,366
-0.02(-0.53%)
Jan 14, 2009
3.860
3.990
3.740
3.770
103,392
-0.17(-4.31%)
Jan 13, 2009
3.960
4.000
3.680
3.940
172,814
+0.17(+4.51%)
Jan 12, 2009
3.780
3.993
3.770
3.770
212,415
+0.00(+0.00%)
Jan 09, 2009
4.070
4.150
3.750
3.770
156,119
-0.30(-7.37%)
Jan 08, 2009
3.810
4.080
3.720
4.070
174,464
+0.23(+5.99%)
Jan 07, 2009
3.700
3.850
3.550
3.840
114,915
+0.11(+2.95%)
Jan 06, 2009
3.730
3.850
3.640
3.730
111,073
+0.06(+1.63%)
Jan 05, 2009
3.680
3.780
3.240
3.670
124,543
+0.00(+0.00%)
Jan 02, 2009
3.490
3.680
3.250
3.670
123,817
+0.19(+5.46%)
Dec 31, 2008
3.150
3.480
2.900
3.480
440,972
+0.29(+9.09%)
Dec 30, 2008
3.300
3.420
3.070
3.190
232,607
-0.10(-3.04%)
Dec 29, 2008
3.610
3.630
3.160
3.290
326,183
-0.37(-10.11%)
Dec 26, 2008
3.600
3.670
3.550
3.660
108,465
+0.04(+1.10%)
Dec 24, 2008
3.590
3.730
3.550
3.620
99,724
-0.02(-0.55%)
Dec 23, 2008
3.740
3.750
3.510
3.640
252,635
-0.11(-2.93%)
Dec 22, 2008
3.750
3.850
3.480
3.750
175,168
+0.00(+0.00%)
Dec 19, 2008
3.920
3.960
3.560
3.750
266,146
+0.07(+1.90%)
Dec 18, 2008
3.940
3.950
3.520
3.680
181,071
+0.19(+5.44%)
Dec 17, 2008
3.700
3.740
3.370
3.490
159,328
-0.26(-6.93%)
Dec 16, 2008
3.200
3.850
3.190
3.750
242,953
+0.60(+19.05%)
Dec 15, 2008
3.280
3.410
3.020
3.150
125,099
-0.10(-3.08%)
Dec 12, 2008
2.990
3.280
2.800
3.250
173,655
+0.21(+6.91%)
Dec 11, 2008
3.410
3.490
3.000
3.040
140,806
-0.41(-11.88%)
Dec 10, 2008
3.210
3.570
3.200
3.450
194,634
+0.29(+9.18%)
Dec 09, 2008
3.600
4.000
3.160
3.160
317,224
-0.54(-14.59%)
Dec 08, 2008
3.230
3.750
3.190
3.700
337,536
+0.51(+15.99%)
Dec 05, 2008
2.700
3.190
2.650
3.190
166,744
+0.38(+13.52%)
Dec 04, 2008
2.700
2.980
2.500
2.810
519,794
+0.15(+5.64%)
Dec 03, 2008
2.710
2.780
2.200
2.660
392,562
+0.37(+16.16%)
Dec 02, 2008
2.060
2.360
2.020
2.290
162,821
+0.27(+13.37%)
Dec 01, 2008
2.340
2.350
2.000
2.020
146,946
-0.44(-17.89%)
Nov 28, 2008
2.470
2.500
2.200
2.460
193,959
-0.03(-1.20%)
Nov 26, 2008
2.350
2.710
2.280
2.490
292,316
+0.07(+2.89%)
Nov 25, 2008
2.370
2.490
2.200
2.420
158,450
+0.14(+6.14%)
Nov 24, 2008
2.150
2.340
2.020
2.280
438,235
+0.15(+7.04%)
Nov 21, 2008
2.070
2.150
1.820
2.130
511,196
+0.09(+4.41%)
Nov 20, 2008
2.020
2.140
1.900
2.040
896,973
+0.00(+0.00%)
Nov 19, 2008
2.380
2.500
2.030
2.040
246,239
-0.35(-14.64%)
Nov 18, 2008
2.800
2.800
2.220
2.390
557,136
-0.40(-14.34%)
Nov 17, 2008
2.490
2.810
2.250
2.790
391,829
+0.29(+11.60%)
Nov 14, 2008
2.930
3.150
2.490
2.500
518,439
-0.25(-9.09%)
Nov 13, 2008
2.000
3.810
1.960
2.750
1,341,903
+0.80(+41.03%)
Nov 12, 2008
2.160
2.320
1.950
1.950
1,701,423
-0.32(-14.10%)
Nov 11, 2008
2.600
2.910
2.160
2.270
4,865,531
-4.31(-65.50%)
Nov 10, 2008
6.940
7.120
6.460
6.580
641,600
-0.21(-3.09%)
Nov 07, 2008
6.580
6.910
6.530
6.790
367,016
+0.27(+4.14%)
Nov 06, 2008
6.650
6.740
6.320
6.520
380,064
-0.17(-2.54%)
Nov 05, 2008
7.420
7.430
6.630
6.690
581,105
-0.87(-11.51%)
Nov 04, 2008
8.110
8.500
7.250
7.560
698,994
-0.48(-5.97%)
Nov 03, 2008
8.370
8.470
7.500
8.040
439,792
+0.23(+2.94%)
Oct 31, 2008
7.360
7.920
7.280
7.810
436,063
+0.43(+5.83%)
Oct 30, 2008
6.780
7.820
6.780
7.380
576,539
+0.88(+13.54%)
Oct 29, 2008
6.760
7.190
6.260
6.500
357,779
+0.03(+0.46%)
Oct 28, 2008
6.140
6.500
5.890
6.470
652,066
+0.45(+7.48%)
Oct 27, 2008
6.230
6.250
5.880
6.020
308,648
-0.27(-4.29%)
Oct 24, 2008
6.500
6.650
6.200
6.290
195,285
-0.65(-9.37%)
Oct 23, 2008
6.970
7.010
6.360
6.940
258,541
+0.15(+2.21%)
Oct 22, 2008
7.080
7.100
6.750
6.790
279,372
-0.38(-5.30%)
Oct 21, 2008
7.140
7.470
7.020
7.170
226,649
-0.18(-2.45%)
Oct 20, 2008
7.180
7.500
6.960
7.350
222,995
+0.35(+5.00%)
Oct 17, 2008
6.680
7.470
6.510
7.000
246,319
+0.04(+0.57%)
Oct 16, 2008
6.360
6.960
5.910
6.960
369,550
+0.62(+9.78%)
Oct 15, 2008
6.840
6.950
6.200
6.340
331,168
-0.61(-8.78%)
Oct 14, 2008
7.340
7.480
6.870
6.950
197,890
-0.20(-2.80%)
Oct 13, 2008
6.550
7.460
6.400
7.150
367,789
+0.78(+12.24%)
Oct 10, 2008
5.670
6.390
5.290
6.370
714,605
+0.33(+5.46%)
Oct 09, 2008
6.660
6.980
5.900
6.040
426,960
-0.55(-8.35%)
Oct 08, 2008
6.150
6.800
5.920
6.590
436,142
+0.27(+4.27%)
Oct 07, 2008
6.280
6.970
6.230
6.320
352,857
+0.04(+0.64%)
Oct 06, 2008
6.870
7.100
6.010
6.280
741,358
-0.80(-11.30%)
Oct 03, 2008
7.080
7.500
6.830
7.080
321,091
+0.07(+1.00%)
Oct 02, 2008
7.560
8.050
6.980
7.010
271,771
-0.65(-8.49%)
Oct 01, 2008
7.570
8.290
7.390
7.660
222,918
-0.04(-0.52%)
Sep 30, 2008
7.820
8.290
7.530
7.700
198,270
-0.17(-2.16%)
Sep 29, 2008
7.980
8.300
6.200
7.870
331,868
-0.22(-2.72%)
Sep 26, 2008
8.190
8.300
7.990
8.090
266,122
-0.21(-2.53%)
Sep 25, 2008
8.430
8.990
8.000
8.300
239,791
-0.10(-1.19%)
Sep 24, 2008
8.740
8.750
8.360
8.400
109,724
-0.22(-2.55%)
Sep 23, 2008
8.690
8.750
8.120
8.620
255,665
-0.08(-0.92%)
Sep 22, 2008
8.650
8.930
8.020
8.700
315,944
+0.32(+3.82%)
Sep 19, 2008
8.520
9.000
7.260
8.380
1,349,327
-0.01(-0.12%)
Sep 18, 2008
6.840
8.920
6.550
8.390
1,283,601
+1.48(+21.42%)
Sep 17, 2008
7.110
7.220
6.330
6.910
1,086,113
-0.31(-4.29%)
Sep 16, 2008
7.450
7.470
5.360
7.220
1,947,128
-0.36(-4.75%)
Sep 15, 2008
7.860
8.270
7.560
7.580
475,603
-0.49(-6.07%)
Sep 12, 2008
8.300
8.305
7.810
8.070
702,351
-0.26(-3.12%)
Sep 11, 2008
8.830
8.860
8.290
8.330
807,240
-0.55(-6.19%)
Sep 10, 2008
9.390
9.500
8.830
8.880
401,905
-0.29(-3.16%)
Sep 09, 2008
9.500
9.780
9.130
9.170
295,112
-0.38(-3.98%)
Sep 08, 2008
9.770
9.850
9.450
9.550
257,408
+0.02(+0.21%)
Sep 05, 2008
9.740
9.760
9.450
9.530
253,497
-0.21(-2.16%)
Sep 04, 2008
9.830
9.970
9.520
9.740
256,247
-0.21(-2.11%)
Sep 03, 2008
10.00
10.00
9.700
9.950
298,596
+0.16(+1.63%)
Sep 02, 2008
10.12
10.19
9.520
9.790
326,863
-0.20(-2.00%)
Aug 29, 2008
10.12
10.16
9.750
9.990
273,650
+0.10(+1.01%)
Aug 28, 2008
9.670
9.960
9.620
9.890
242,165
+0.26(+2.70%)
Aug 27, 2008
9.920
10.12
9.530
9.630
294,777
-0.19(-1.93%)
Aug 26, 2008
9.440
9.990
9.330
9.820
643,236
+0.39(+4.14%)
Aug 25, 2008
10.25
10.25
9.400
9.430
328,328
-0.56(-5.61%)
Aug 22, 2008
9.970
10.19
9.830
9.990
127,013
+0.06(+0.60%)
Aug 21, 2008
9.860
10.03
9.730
9.930
138,510
-0.05(-0.50%)
Aug 20, 2008
10.26
10.43
9.880
9.980
297,633
-0.30(-2.92%)
Aug 19, 2008
10.37
10.45
10.18
10.28
258,205
-0.21(-2.00%)
Aug 18, 2008
10.74
10.85
10.35
10.49
134,493
-0.25(-2.33%)
Aug 15, 2008
10.89
10.89
10.53
10.74
296,582
-0.07(-0.65%)
Aug 14, 2008
10.58
10.93
10.58
10.81
189,904
+0.11(+1.03%)
Aug 13, 2008
10.74
10.75
10.49
10.70
203,367
+0.07(+0.66%)
Aug 12, 2008
10.70
10.82
10.50
10.63
184,934
-0.07(-0.65%)
Aug 11, 2008
10.28
10.80
10.22
10.70
242,841
+0.24(+2.29%)
Aug 08, 2008
10.19
10.53
10.01
10.46
249,284
+0.25(+2.45%)
Aug 07, 2008
10.47
10.62
10.10
10.21
316,330
-0.33(-3.13%)
Aug 06, 2008
10.62
10.67
10.25
10.54
231,025
+0.00(+0.00%)
Aug 05, 2008
10.42
10.56
10.03
10.54
246,334
+0.24(+2.33%)
Aug 04, 2008
10.29
10.36
9.860
10.30
416,750
+0.02(+0.19%)
Aug 01, 2008
10.93
10.93
10.24
10.28
329,863
-0.67(-6.12%)
Jul 31, 2008
10.89
11.15
10.78
10.95
356,795
-0.01(-0.09%)
Jul 30, 2008
11.03
11.22
10.62
10.96
319,760
-0.07(-0.63%)
Jul 29, 2008
11.03
11.40
10.97
11.03
202,150
-0.22(-1.96%)
Jul 28, 2008
11.47
11.65
11.07
11.25
215,316
-0.27(-2.34%)
Jul 25, 2008
11.39
11.58
11.31
11.52
246,999
+0.26(+2.31%)
Jul 24, 2008
11.59
11.84
10.84
11.26
472,742
+0.43(+3.97%)
Jul 23, 2008
11.12
11.25
10.75
10.83
204,457
-0.18(-1.63%)
Jul 22, 2008
10.78
11.20
10.76
11.01
185,535
+0.10(+0.92%)
Jul 21, 2008
11.00
11.20
10.88
10.91
242,005
-0.03(-0.27%)
Jul 18, 2008
11.00
11.00
10.59
10.94
481,103
+0.15(+1.39%)
Jul 17, 2008
10.60
10.95
10.50
10.79
491,562
+0.22(+2.08%)
Jul 16, 2008
10.26
10.57
10.00
10.57
337,578
+0.33(+3.22%)
Jul 15, 2008
9.950
10.37
9.860
10.24
399,912
+0.21(+2.09%)
Jul 14, 2008
10.61
10.61
9.850
10.03
465,419
-0.57(-5.38%)
Jul 11, 2008
11.00
11.01
10.47
10.60
410,700
-0.20(-1.85%)
Jul 10, 2008
10.86
11.33
10.70
10.80
302,831
-0.02(-0.18%)
Jul 09, 2008
10.65
11.48
10.65
10.82
749,762
+0.15(+1.41%)
Jul 08, 2008
10.07
10.68
10.00
10.67
380,442
+0.60(+5.96%)
Jul 07, 2008
10.04
10.44
9.960
10.07
306,782
+0.03(+0.30%)
Jul 04, 2008
10.35
10.41
9.920
10.04
213,750
+0.00(+0.00%)
Jul 03, 2008
10.35
10.41
9.920
10.04
213,750
-0.22(-2.14%)
Jul 02, 2008
10.05
10.56
9.760
10.26
600,135
+0.21(+2.09%)
Jul 01, 2008
9.730
10.11
9.480
10.05
687,935
+0.10(+1.01%)
Jun 30, 2008
9.860
10.30
9.650
9.950
744,619
+0.26(+2.68%)
Jun 27, 2008
9.040
9.690
9.040
9.690
4,924,396
+0.65(+7.19%)
Jun 26, 2008
9.140
9.250
8.980
9.040
329,768
-0.20(-2.16%)
Jun 25, 2008
9.160
9.380
9.050
9.240
440,057
+0.09(+0.98%)
Jun 24, 2008
8.800
9.160
8.700
9.150
492,360
+0.22(+2.46%)
Jun 23, 2008
9.080
9.170
8.840
8.930
320,255
-0.14(-1.54%)
Jun 20, 2008
8.880
9.090
8.780
9.070
414,199
+0.12(+1.34%)
Jun 19, 2008
9.680
9.700
8.830
8.950
597,205
-0.30(-3.24%)
Jun 18, 2008
9.400
9.500
9.130
9.250
221,288
-0.21(-2.22%)
Jun 17, 2008
9.590
9.660
9.400
9.460
345,476
-0.03(-0.32%)
Jun 16, 2008
9.370
9.560
9.330
9.490
451,545
+0.05(+0.53%)
Jun 13, 2008
9.180
9.470
9.180
9.440
259,462
+0.34(+3.74%)
Jun 12, 2008
8.910
9.231
8.910
9.100
344,454
+0.23(+2.59%)
Jun 11, 2008
8.790
9.130
8.731
8.870
669,702
+0.10(+1.14%)
Jun 10, 2008
8.969
9.190
8.740
8.770
717,136
-0.28(-3.09%)
Jun 09, 2008
9.780
9.800
8.950
9.050
763,074
-0.40(-4.23%)
Jun 06, 2008
10.44
10.44
9.010
9.450
1,586,423
-1.60(-14.48%)
Jun 05, 2008
10.26
11.10
10.25
11.05
1,068,970
+0.88(+8.65%)
Jun 04, 2008
10.00
10.25
9.800
10.17
670,920
+0.11(+1.09%)
Jun 03, 2008
10.20
10.60
10.01
10.06
1,608,663
-0.14(-1.37%)
Jun 02, 2008
10.91
10.95
10.12
10.20
1,229,355
-0.88(-7.94%)
May 30, 2008
10.79
11.18
10.50
11.08
921,587
+0.04(+0.36%)
May 29, 2008
12.00
12.01
10.69
11.04
2,012,497
-1.29(-10.46%)
May 28, 2008
12.80
12.86
12.27
12.33
102,626
-0.39(-3.07%)
May 27, 2008
12.30
12.74
12.23
12.72
238,886
+0.46(+3.75%)
May 26, 2008
12.89
13.07
12.25
12.26
362,595
+0.00(+0.00%)
May 23, 2008
12.89
13.07
12.25
12.26
362,595
-0.66(-5.11%)
May 22, 2008
13.00
13.20
12.79
12.92
185,582
-0.05(-0.39%)
May 21, 2008
13.27
13.46
12.92
12.97
165,822
-0.32(-2.41%)
May 20, 2008
13.76
13.76
13.05
13.29
412,926
-0.31(-2.28%)
May 19, 2008
13.37
13.82
13.25
13.60
330,977
+0.30(+2.26%)
May 16, 2008
13.34
13.44
13.10
13.30
204,174
-0.02(-0.15%)
May 15, 2008
13.74
13.74
13.24
13.32
206,584
-0.22(-1.62%)
May 14, 2008
13.25
13.63
13.01
13.54
263,365
-0.11(-0.81%)
May 13, 2008
13.25
13.67
13.00
13.65
265,930
+0.50(+3.80%)
May 12, 2008
13.00
13.25
12.93
13.15
236,306
+0.08(+0.61%)
May 09, 2008
13.00
13.24
12.79
13.07
295,833
-0.03(-0.23%)
May 08, 2008
13.32
13.35
12.78
13.10
362,756
-0.20(-1.47%)
May 07, 2008
13.31
13.50
13.03
13.29
276,584
-0.05(-0.41%)
May 06, 2008
13.59
13.59
13.21
13.35
280,160
-0.10(-0.74%)
May 05, 2008
13.45
13.55
13.31
13.45
238,680
+0.08(+0.60%)
May 02, 2008
13.72
13.77
13.22
13.37
327,361
+0.04(+0.30%)
May 01, 2008
12.69
13.80
12.69
13.33
614,643
+0.58(+4.55%)
Apr 30, 2008
13.17
13.29
12.75
12.75
223,159
-0.28(-2.15%)
Apr 29, 2008
13.16
13.23
12.74
13.03
271,311
-0.12(-0.91%)
Apr 28, 2008
12.99
13.84
12.88
13.15
556,453
+0.28(+2.18%)
Apr 25, 2008
12.55
12.95
12.33
12.87
297,105
+0.40(+3.21%)
Apr 24, 2008
12.71
12.86
12.38
12.47
284,205
-0.10(-0.80%)
Apr 23, 2008
11.95
12.70
11.95
12.57
568,278
+0.72(+6.08%)
Apr 22, 2008
11.89
12.25
11.76
11.85
227,332
-0.15(-1.25%)
Apr 21, 2008
11.75
12.13
11.64
12.00
279,943
+0.38(+3.27%)
Apr 18, 2008
11.64
11.90
11.40
11.62
298,272
+0.26(+2.29%)
Apr 17, 2008
11.42
11.51
11.30
11.36
143,763
-0.09(-0.79%)
Apr 16, 2008
11.45
11.60
11.37
11.45
361,017
+0.10(+0.88%)
Apr 15, 2008
11.53
11.67
11.25
11.35
210,473
+0.08(+0.71%)
Apr 14, 2008
10.90
11.59
10.90
11.27
268,480
+0.11(+0.99%)
Apr 11, 2008
11.29
11.44
10.87
11.16
297,617
-0.30(-2.62%)
Apr 10, 2008
10.41
11.55
10.41
11.46
467,092
+1.00(+9.56%)
Apr 09, 2008
10.55
10.90
10.40
10.46
228,584
+0.00(+0.00%)
Apr 08, 2008
10.65
10.79
10.40
10.46
180,630
-0.27(-2.52%)
Apr 07, 2008
10.94
11.18
10.66
10.73
195,587
+0.01(+0.09%)
Apr 04, 2008
10.75
10.99
10.56
10.72
162,979
+0.07(+0.66%)
Apr 03, 2008
10.75
11.00
10.50
10.65
170,636
-0.22(-2.02%)
Apr 02, 2008
11.00
11.18
10.73
10.87
188,071
-0.10(-0.91%)
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.