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
Bruker Corp
(NQ:
BRKR
)
65.51
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 4:00 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, 2008
15.13
15.22
14.56
14.89
535,435
-0.30(-1.97%)
Mar 28, 2008
15.20
15.48
14.98
15.19
569,351
+0.16(+1.09%)
Mar 27, 2008
15.08
15.24
14.67
15.02
630,428
+0.03(+0.19%)
Mar 26, 2008
15.65
15.71
14.77
14.99
1,133,719
-0.80(-5.08%)
Mar 25, 2008
14.84
16.12
14.51
15.80
1,451,419
+1.06(+7.22%)
Mar 24, 2008
14.53
14.89
14.29
14.73
1,741,376
+0.22(+1.53%)
Mar 21, 2008
14.22
14.59
13.93
14.51
2,031,618
+0.00(+0.00%)
Mar 20, 2008
14.22
14.59
13.93
14.51
2,031,618
+0.43(+3.02%)
Mar 19, 2008
14.92
15.30
14.06
14.08
990,069
-0.83(-5.58%)
Mar 18, 2008
14.16
14.94
13.81
14.92
1,107,636
+1.20(+8.74%)
Mar 17, 2008
13.51
13.79
13.07
13.72
957,627
+0.15(+1.14%)
Mar 14, 2008
14.41
14.41
13.42
13.56
693,989
-0.55(-3.91%)
Mar 13, 2008
13.68
14.41
13.66
14.11
1,439,996
+0.30(+2.17%)
Mar 12, 2008
14.11
14.36
13.68
13.81
673,823
-0.21(-1.52%)
Mar 11, 2008
14.09
14.40
13.64
14.03
1,010,789
+0.13(+0.90%)
Mar 10, 2008
14.07
14.10
13.52
13.90
947,864
-0.11(-0.76%)
Mar 07, 2008
13.53
14.27
13.33
14.01
1,473,674
+0.45(+3.28%)
Mar 06, 2008
14.51
14.60
13.52
13.56
1,680,293
-1.04(-7.09%)
Mar 05, 2008
14.37
14.63
14.12
14.60
1,222,473
+0.25(+1.75%)
Mar 04, 2008
13.57
14.64
13.46
14.35
2,659,743
+0.81(+6.00%)
Mar 03, 2008
13.20
13.81
12.95
13.53
1,787,761
+0.31(+2.34%)
Feb 29, 2008
12.29
13.29
12.29
13.22
1,616,364
+0.77(+6.22%)
Feb 28, 2008
12.74
14.24
12.30
12.45
2,640,290
+0.63(+5.32%)
Feb 27, 2008
10.92
11.94
10.75
11.82
1,473,103
+1.02(+9.40%)
Feb 26, 2008
10.42
10.93
10.42
10.81
860,481
+0.30(+2.85%)
Feb 25, 2008
10.14
10.69
10.06
10.51
297,040
+0.39(+3.82%)
Feb 22, 2008
10.08
10.16
9.935
10.12
392,643
+0.08(+0.77%)
Feb 21, 2008
9.877
10.15
9.722
10.04
594,528
+0.21(+2.16%)
Feb 20, 2008
9.606
9.935
9.538
9.828
309,176
+0.17(+1.80%)
Feb 19, 2008
9.461
9.741
9.325
9.654
419,202
+0.33(+3.53%)
Feb 18, 2008
9.983
10.17
9.306
9.325
497,458
+0.00(+0.00%)
Feb 15, 2008
9.983
10.17
9.306
9.325
497,458
-0.66(-6.59%)
Feb 14, 2008
10.44
10.45
9.770
9.983
415,879
-0.45(-4.36%)
Feb 13, 2008
10.10
10.49
10.07
10.44
318,423
+0.45(+4.45%)
Feb 12, 2008
9.809
10.09
9.809
9.993
340,841
+0.21(+2.18%)
Feb 11, 2008
9.857
9.925
9.625
9.780
326,970
-0.04(-0.39%)
Feb 08, 2008
9.848
9.954
9.577
9.819
232,414
-0.03(-0.29%)
Feb 07, 2008
9.548
9.973
9.538
9.848
495,836
+0.22(+2.31%)
Feb 06, 2008
9.645
9.915
9.499
9.625
620,844
+0.02(+0.20%)
Feb 05, 2008
10.12
10.16
9.606
9.606
238,185
-0.71(-6.85%)
Feb 04, 2008
10.24
10.36
10.10
10.31
303,654
+0.02(+0.19%)
Feb 01, 2008
9.993
10.43
9.809
10.29
426,554
+0.38(+3.80%)
Jan 31, 2008
9.915
10.13
9.538
9.915
555,123
-0.04(-0.39%)
Jan 30, 2008
10.12
10.40
9.925
9.954
405,958
-0.21(-2.09%)
Jan 29, 2008
10.55
10.55
10.09
10.17
287,245
-0.30(-2.87%)
Jan 28, 2008
10.52
10.53
10.30
10.47
569,349
-0.11(-1.01%)
Jan 25, 2008
10.73
10.94
10.33
10.57
561,513
-0.12(-1.09%)
Jan 24, 2008
11.38
11.52
10.44
10.69
651,974
-0.60(-5.31%)
Jan 23, 2008
10.72
11.37
10.69
11.29
678,757
+0.34(+3.09%)
Jan 22, 2008
10.84
11.36
10.79
10.95
808,667
-0.45(-3.99%)
Jan 21, 2008
11.15
11.71
11.12
11.41
781,891
+0.00(+0.00%)
Jan 18, 2008
11.15
11.71
11.12
11.41
781,891
+0.18(+1.64%)
Jan 17, 2008
11.30
11.54
11.10
11.22
276,618
-0.06(-0.52%)
Jan 16, 2008
11.13
11.66
10.98
11.28
361,431
+0.14(+1.22%)
Jan 15, 2008
11.08
11.20
11.02
11.14
487,944
-0.07(-0.60%)
Jan 14, 2008
11.24
11.39
11.11
11.21
299,626
+0.07(+0.61%)
Jan 11, 2008
11.55
11.64
11.12
11.14
226,582
-0.47(-4.08%)
Jan 10, 2008
11.30
11.84
10.99
11.62
521,943
+0.18(+1.61%)
Jan 09, 2008
11.43
11.62
11.13
11.43
445,470
+0.02(+0.17%)
Jan 08, 2008
11.72
12.16
11.37
11.41
589,940
-0.28(-2.40%)
Jan 07, 2008
11.98
12.26
11.70
11.70
1,062,010
-0.17(-1.47%)
Jan 04, 2008
12.30
12.41
11.83
11.87
632,306
-0.59(-4.74%)
Jan 03, 2008
12.72
12.96
12.44
12.46
632,479
-0.26(-2.05%)
Jan 02, 2008
12.96
13.19
12.52
12.72
834,831
-0.15(-1.13%)
Jan 01, 2008
12.51
13.05
12.48
12.87
815,779
+0.00(+0.00%)
Dec 31, 2007
12.51
13.05
12.48
12.87
815,779
+0.32(+2.54%)
Dec 28, 2007
12.80
12.86
12.52
12.55
356,197
-0.17(-1.37%)
Dec 27, 2007
12.81
12.86
12.48
12.72
403,796
-0.09(-0.68%)
Dec 26, 2007
12.57
12.91
12.21
12.81
803,497
+0.23(+1.85%)
Dec 24, 2007
12.38
12.65
12.38
12.58
235,560
+0.19(+1.56%)
Dec 21, 2007
11.93
12.68
11.91
12.38
1,866,447
+0.59(+5.00%)
Dec 20, 2007
11.59
11.80
11.30
11.79
660,087
+0.30(+2.61%)
Dec 19, 2007
11.46
11.81
11.20
11.49
410,240
-0.01(-0.08%)
Dec 18, 2007
11.25
11.53
11.09
11.50
491,588
+0.36(+3.21%)
Dec 17, 2007
11.01
11.38
10.76
11.14
459,852
+0.06(+0.52%)
Dec 14, 2007
11.37
11.44
11.01
11.09
231,678
-0.44(-3.78%)
Dec 13, 2007
11.31
11.56
11.09
11.52
372,821
+0.10(+0.85%)
Dec 12, 2007
11.98
12.08
11.21
11.42
658,044
-0.25(-2.15%)
Dec 11, 2007
11.87
12.19
11.57
11.68
731,279
-0.15(-1.31%)
Dec 10, 2007
11.81
11.90
11.66
11.83
515,017
+0.03(+0.25%)
Dec 07, 2007
11.50
11.85
11.48
11.80
569,352
+0.19(+1.67%)
Dec 06, 2007
11.78
11.89
11.54
11.61
756,183
-0.22(-1.88%)
Dec 05, 2007
11.68
12.04
11.61
11.83
1,109,289
+0.08(+0.66%)
Dec 04, 2007
10.55
11.84
10.32
11.75
1,828,174
+1.10(+10.35%)
Dec 03, 2007
9.480
10.92
9.480
10.65
1,495,735
+1.66(+18.51%)
Nov 30, 2007
8.958
9.209
8.716
8.987
694,408
+0.18(+2.09%)
Nov 29, 2007
8.803
8.948
8.726
8.803
1,253,080
+0.00(+0.00%)
Nov 28, 2007
8.580
8.996
8.580
8.803
524,516
+0.30(+3.53%)
Nov 27, 2007
8.503
8.638
8.445
8.503
193,794
+0.02(+0.23%)
Nov 26, 2007
8.745
8.822
8.445
8.484
218,927
-0.28(-3.20%)
Nov 23, 2007
8.726
8.832
8.484
8.764
140,450
+0.13(+1.46%)
Nov 21, 2007
8.755
8.948
8.619
8.638
210,570
-0.18(-2.08%)
Nov 20, 2007
8.822
8.987
8.638
8.822
379,756
-0.02(-0.22%)
Nov 19, 2007
8.919
9.006
8.793
8.842
268,177
-0.15(-1.72%)
Nov 16, 2007
9.190
9.248
8.832
8.996
391,289
-0.17(-1.90%)
Nov 15, 2007
9.316
9.354
9.074
9.171
201,852
-0.17(-1.86%)
Nov 14, 2007
9.451
9.456
9.258
9.345
247,633
-0.08(-0.82%)
Nov 13, 2007
9.432
9.650
8.832
9.422
570,890
+0.06(+0.62%)
Nov 12, 2007
9.267
9.674
9.190
9.364
323,641
+0.07(+0.73%)
Nov 09, 2007
9.461
9.499
9.258
9.296
469,987
-0.28(-2.93%)
Nov 08, 2007
9.461
9.664
9.209
9.577
361,303
+0.18(+1.96%)
Nov 07, 2007
9.577
9.625
9.219
9.393
488,751
-0.37(-3.77%)
Nov 06, 2007
9.645
9.819
9.499
9.761
386,985
+0.07(+0.70%)
Nov 05, 2007
9.674
9.935
9.480
9.693
424,004
-0.15(-1.57%)
Nov 02, 2007
9.935
10.06
9.732
9.848
879,249
-0.07(-0.68%)
Nov 01, 2007
9.674
9.983
9.490
9.915
777,356
-0.10(-0.97%)
Oct 31, 2007
9.896
10.01
9.722
10.01
694,522
+0.17(+1.77%)
Oct 30, 2007
9.819
9.915
9.451
9.838
1,332,715
+0.02(+0.20%)
Oct 29, 2007
9.770
10.24
9.625
9.819
1,013,579
+0.47(+5.07%)
Oct 26, 2007
8.784
9.432
8.735
9.345
581,620
+0.43(+4.77%)
Oct 25, 2007
8.871
9.054
8.784
8.919
216,350
+0.04(+0.44%)
Oct 24, 2007
8.745
8.890
8.638
8.880
263,509
+0.07(+0.77%)
Oct 23, 2007
8.774
8.871
8.648
8.813
256,566
+0.09(+1.00%)
Oct 22, 2007
8.493
8.774
8.145
8.726
363,465
+0.15(+1.69%)
Oct 19, 2007
8.871
8.871
8.397
8.580
388,617
-0.30(-3.38%)
Oct 18, 2007
8.658
8.880
8.639
8.880
299,324
+0.22(+2.57%)
Oct 17, 2007
8.658
8.958
8.319
8.658
772,928
+0.09(+1.02%)
Oct 16, 2007
8.571
8.600
8.368
8.571
174,451
-0.04(-0.45%)
Oct 15, 2007
8.716
8.726
8.348
8.609
297,605
-0.13(-1.44%)
Oct 12, 2007
8.658
8.735
8.532
8.735
174,149
+0.11(+1.23%)
Oct 11, 2007
8.755
8.793
8.522
8.629
343,467
-0.08(-0.89%)
Oct 10, 2007
8.561
8.706
8.551
8.706
245,843
+0.15(+1.69%)
Oct 09, 2007
8.658
8.658
8.484
8.561
399,416
-0.10(-1.12%)
Oct 08, 2007
8.464
8.706
8.464
8.658
399,868
+0.21(+2.52%)
Oct 05, 2007
8.890
9.093
8.426
8.445
2,326,969
+0.13(+1.51%)
Oct 04, 2007
8.252
8.368
8.164
8.319
315,815
+0.12(+1.42%)
Oct 03, 2007
8.358
8.435
8.145
8.203
440,693
-0.22(-2.64%)
Oct 02, 2007
8.503
8.600
8.348
8.426
204,527
-0.10(-1.14%)
Oct 01, 2007
8.513
8.561
8.455
8.522
332,841
+0.01(+0.11%)
Sep 28, 2007
8.832
8.851
8.445
8.513
395,430
-0.35(-3.93%)
Sep 27, 2007
8.784
8.861
8.513
8.861
422,621
+0.08(+0.88%)
Sep 26, 2007
8.619
8.784
8.551
8.784
373,565
+0.20(+2.37%)
Sep 25, 2007
8.464
8.686
8.358
8.580
441,519
+0.05(+0.57%)
Sep 24, 2007
8.474
8.571
8.426
8.532
256,195
+0.05(+0.57%)
Sep 21, 2007
8.435
8.571
8.329
8.484
949,160
+0.13(+1.50%)
Sep 20, 2007
8.174
8.638
7.997
8.358
860,406
+0.15(+1.77%)
Sep 19, 2007
8.319
8.503
7.990
8.213
514,985
-0.02(-0.23%)
Sep 18, 2007
7.778
8.261
7.700
8.232
431,270
+0.48(+6.24%)
Sep 17, 2007
7.778
7.787
7.690
7.749
262,799
-0.08(-0.99%)
Sep 14, 2007
7.729
7.826
7.594
7.826
287,733
+0.09(+1.13%)
Sep 13, 2007
7.526
7.807
7.449
7.739
313,169
+0.23(+3.09%)
Sep 12, 2007
7.420
7.545
7.342
7.507
674,770
+0.08(+1.04%)
Sep 11, 2007
7.178
7.449
7.158
7.429
711,256
+0.27(+3.78%)
Sep 10, 2007
6.994
7.236
6.781
7.158
357,638
+0.19(+2.78%)
Sep 07, 2007
7.091
7.091
6.868
6.965
248,322
-0.22(-3.10%)
Sep 06, 2007
6.868
7.236
6.868
7.187
295,715
+0.36(+5.24%)
Sep 05, 2007
6.752
6.917
6.713
6.830
259,802
+0.02(+0.28%)
Sep 04, 2007
6.888
7.110
6.771
6.810
234,038
-0.10(-1.40%)
Aug 31, 2007
6.946
7.110
6.771
6.907
203,924
+0.04(+0.56%)
Aug 30, 2007
6.994
7.120
6.820
6.868
167,449
-0.20(-2.87%)
Aug 29, 2007
6.839
7.071
6.704
7.071
233,561
+0.26(+3.84%)
Aug 28, 2007
6.946
7.013
6.771
6.810
218,736
-0.15(-2.22%)
Aug 27, 2007
7.062
7.110
6.917
6.965
158,969
-0.11(-1.50%)
Aug 24, 2007
7.004
7.168
6.675
7.071
190,424
+0.10(+1.39%)
Aug 23, 2007
7.100
7.110
6.791
6.975
214,929
+0.09(+1.26%)
Aug 22, 2007
6.868
6.917
6.607
6.888
431,634
+0.07(+0.99%)
Aug 21, 2007
6.907
6.926
6.791
6.820
508,507
-0.05(-0.70%)
Aug 20, 2007
6.897
7.062
6.568
6.868
696,927
-0.01(-0.14%)
Aug 17, 2007
7.652
7.729
6.801
6.878
556,550
-0.48(-6.57%)
Aug 16, 2007
7.168
7.468
6.917
7.362
531,971
+0.15(+2.15%)
Aug 15, 2007
7.255
7.391
7.120
7.207
328,583
-0.09(-1.19%)
Aug 14, 2007
7.255
7.381
7.178
7.294
290,903
+0.04(+0.53%)
Aug 13, 2007
7.120
7.400
7.120
7.255
440,891
+0.21(+3.02%)
Aug 10, 2007
6.152
7.410
6.094
7.042
907,840
+0.81(+13.04%)
Aug 09, 2007
6.810
6.820
6.094
6.230
1,634,315
-0.62(-9.04%)
Aug 08, 2007
7.274
7.439
6.810
6.849
1,584,232
-0.37(-5.09%)
Aug 07, 2007
7.536
7.603
7.158
7.216
809,911
-0.38(-4.97%)
Aug 06, 2007
7.487
7.671
7.381
7.594
520,411
+0.13(+1.68%)
Aug 03, 2007
7.458
7.739
7.420
7.468
839,513
-0.12(-1.53%)
Aug 02, 2007
7.497
7.613
7.255
7.584
894,537
-0.11(-1.38%)
Aug 01, 2007
7.565
7.749
7.478
7.690
398,083
+0.12(+1.53%)
Jul 31, 2007
7.855
8.368
7.526
7.574
1,201,618
-0.05(-0.63%)
Jul 30, 2007
7.603
7.768
7.197
7.623
574,876
+0.06(+0.77%)
Jul 27, 2007
7.807
7.836
7.449
7.565
628,942
-0.25(-3.22%)
Jul 26, 2007
7.787
7.913
7.652
7.816
370,725
-0.06(-0.74%)
Jul 25, 2007
7.807
7.952
7.507
7.874
393,748
+0.12(+1.50%)
Jul 24, 2007
7.923
7.990
7.652
7.758
339,728
-0.22(-2.79%)
Jul 23, 2007
8.010
8.213
7.894
7.981
177,207
+0.02(+0.24%)
Jul 20, 2007
8.348
8.426
7.768
7.961
429,612
-0.41(-4.86%)
Jul 19, 2007
8.358
8.435
8.203
8.368
338,698
+0.01(+0.12%)
Jul 18, 2007
8.435
8.455
8.184
8.358
160,607
-0.11(-1.26%)
Jul 17, 2007
8.329
8.551
8.329
8.464
325,892
+0.14(+1.63%)
Jul 16, 2007
8.590
8.600
8.184
8.329
433,595
-0.27(-3.15%)
Jul 13, 2007
8.503
8.629
8.416
8.600
333,670
+0.10(+1.14%)
Jul 12, 2007
8.513
8.648
8.455
8.503
449,081
-0.05(-0.57%)
Jul 11, 2007
8.503
8.600
8.377
8.551
228,423
+0.08(+0.91%)
Jul 10, 2007
8.784
8.784
8.445
8.474
193,422
-0.31(-3.52%)
Jul 09, 2007
8.919
8.929
8.648
8.784
129,625
-0.14(-1.52%)
Jul 06, 2007
8.938
8.987
8.745
8.919
174,910
-0.04(-0.43%)
Jul 05, 2007
8.880
8.967
8.726
8.958
295,267
+0.11(+1.20%)
Jul 03, 2007
8.861
8.861
8.716
8.851
151,553
+0.00(+0.00%)
Jul 02, 2007
8.803
8.861
8.687
8.851
371,760
+0.14(+1.55%)
Jun 29, 2007
8.822
8.890
8.629
8.716
467,418
-0.06(-0.66%)
Jun 28, 2007
8.871
8.890
8.638
8.774
228,526
-0.08(-0.87%)
Jun 27, 2007
9.112
9.112
8.774
8.851
1,079,881
+0.15(+1.78%)
Jun 26, 2007
8.493
8.716
8.387
8.697
323,039
+0.25(+2.98%)
Jun 25, 2007
8.464
8.638
8.281
8.445
470,578
-0.05(-0.57%)
Jun 22, 2007
8.726
8.784
8.493
8.493
2,623,472
-0.25(-2.88%)
Jun 21, 2007
8.784
8.890
8.571
8.745
307,688
-0.12(-1.31%)
Jun 20, 2007
8.996
9.122
8.842
8.861
876,721
-0.08(-0.87%)
Jun 19, 2007
8.745
8.996
8.667
8.938
244,688
+0.17(+1.99%)
Jun 18, 2007
8.667
8.880
8.484
8.764
270,118
-0.14(-1.52%)
Jun 15, 2007
8.958
8.987
8.793
8.900
489,479
+0.11(+1.21%)
Jun 14, 2007
8.813
9.045
8.784
8.793
364,602
-0.01(-0.11%)
Jun 13, 2007
8.851
8.987
8.755
8.803
1,222,923
-0.05(-0.55%)
Jun 12, 2007
8.919
9.064
8.774
8.851
756,289
-0.13(-1.40%)
Jun 11, 2007
8.348
9.025
8.271
8.977
963,123
+0.59(+7.04%)
Jun 08, 2007
8.290
8.406
8.232
8.387
293,633
+0.11(+1.29%)
Jun 07, 2007
8.455
8.513
8.232
8.281
461,954
-0.23(-2.73%)
Jun 06, 2007
8.339
8.561
8.271
8.513
802,843
+0.09(+1.03%)
Jun 05, 2007
8.561
8.561
8.232
8.426
364,168
-0.13(-1.47%)
Jun 04, 2007
8.571
8.667
8.339
8.551
439,812
+0.00(+0.00%)
Jun 01, 2007
8.368
8.697
8.368
8.551
595,012
+0.29(+3.51%)
May 31, 2007
7.913
8.300
7.913
8.261
670,813
+0.28(+3.52%)
May 30, 2007
8.145
8.290
7.816
7.981
1,386,423
-0.25(-3.06%)
May 29, 2007
8.484
8.513
8.164
8.232
553,636
-0.20(-2.41%)
May 25, 2007
8.232
8.513
8.164
8.435
811,266
+0.22(+2.71%)
May 24, 2007
8.474
8.571
8.058
8.213
672,483
-0.30(-3.52%)
May 23, 2007
8.590
8.677
8.478
8.513
521,321
-0.09(-1.01%)
May 22, 2007
8.455
8.784
8.455
8.600
392,237
+0.01(+0.11%)
May 21, 2007
8.580
8.609
8.426
8.590
238,414
+0.01(+0.11%)
May 18, 2007
8.600
8.687
8.493
8.580
431,390
-0.01(-0.11%)
May 17, 2007
8.851
8.851
8.493
8.590
543,297
-0.27(-3.06%)
May 16, 2007
8.948
9.058
8.561
8.861
381,821
-0.03(-0.33%)
May 15, 2007
8.716
9.103
8.658
8.890
744,510
+0.16(+1.88%)
May 14, 2007
8.745
8.793
8.667
8.726
439,638
+0.00(+0.00%)
May 11, 2007
8.726
8.813
8.687
8.726
301,109
+0.05(+0.56%)
May 10, 2007
8.745
8.784
8.474
8.677
844,159
-0.05(-0.55%)
May 09, 2007
8.513
8.900
8.340
8.726
1,133,848
+0.49(+5.99%)
May 08, 2007
8.406
8.580
8.126
8.232
873,999
-0.05(-0.58%)
May 07, 2007
8.010
8.455
7.932
8.281
1,205,616
+0.35(+4.39%)
May 04, 2007
8.590
8.638
7.903
7.932
1,030,759
-0.57(-6.71%)
May 03, 2007
8.755
8.755
8.464
8.503
711,630
-0.22(-2.55%)
May 02, 2007
8.871
8.900
8.522
8.726
906,612
-0.15(-1.64%)
May 01, 2007
10.98
11.11
8.493
8.871
2,707,156
-2.26(-20.33%)
Apr 30, 2007
11.06
11.18
10.86
11.13
546,161
+0.09(+0.79%)
Apr 27, 2007
10.93
11.07
10.70
11.05
481,499
+0.11(+0.97%)
Apr 26, 2007
10.90
11.07
10.80
10.94
238,133
+0.03(+0.27%)
Apr 25, 2007
10.83
11.07
10.78
10.91
296,665
+0.13(+1.17%)
Apr 24, 2007
11.05
11.12
10.71
10.79
262,767
-0.19(-1.76%)
Apr 23, 2007
10.73
11.01
10.70
10.98
327,851
+0.25(+2.34%)
Apr 20, 2007
10.74
10.82
10.67
10.73
269,088
+0.08(+0.73%)
Apr 19, 2007
10.69
10.91
10.35
10.65
497,502
-0.15(-1.43%)
Apr 18, 2007
10.79
10.98
10.72
10.81
285,092
-0.01(-0.09%)
Apr 17, 2007
10.83
10.96
10.71
10.81
382,920
+0.02(+0.18%)
Apr 16, 2007
10.75
10.99
10.69
10.80
642,088
+0.11(+1.00%)
Apr 13, 2007
10.54
10.82
10.54
10.69
305,835
+0.13(+1.19%)
Apr 12, 2007
10.32
10.63
10.19
10.56
371,202
+0.23(+2.25%)
Apr 11, 2007
10.33
10.48
10.22
10.33
283,253
+0.03(+0.28%)
Apr 10, 2007
10.40
10.40
10.19
10.30
227,858
-0.12(-1.11%)
Apr 09, 2007
10.27
10.70
10.22
10.42
965,232
+0.17(+1.70%)
Apr 05, 2007
10.33
10.44
10.16
10.24
276,205
-0.07(-0.66%)
Apr 04, 2007
10.24
10.43
10.12
10.31
587,694
+0.09(+0.85%)
Apr 03, 2007
9.925
10.31
9.877
10.22
757,815
+0.30(+3.02%)
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.