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
Microchip Technology
(NQ:
MCHP
)
97.23
+0.90 (+0.93%)
Official Closing Price
Updated: 4:15 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, 2009
7.311
7.403
7.225
7.273
9,748,808
+0.02(+0.24%)
Mar 30, 2009
7.492
7.492
7.137
7.256
7,548,618
-0.22(-2.94%)
Mar 26, 2009
7.362
7.516
7.317
7.475
15,104,078
+0.18(+2.49%)
Mar 25, 2009
7.125
7.438
7.118
7.293
17,930,838
+0.10(+1.43%)
Mar 24, 2009
7.389
7.427
7.177
7.190
13,590,720
-0.11(-1.46%)
Mar 23, 2009
7.081
7.297
7.005
7.297
12,694,551
+0.37(+5.35%)
Mar 20, 2009
7.211
7.256
6.861
6.926
10,594,027
-0.22(-3.12%)
Mar 19, 2009
7.300
7.345
7.091
7.149
10,956,395
-0.08(-1.09%)
Mar 18, 2009
7.036
7.287
6.950
7.228
18,592,544
+0.19(+2.68%)
Mar 17, 2009
6.885
7.043
6.847
7.039
11,766,918
+0.17(+2.50%)
Mar 16, 2009
7.046
7.091
6.840
6.868
10,580,021
-0.13(-1.91%)
Mar 13, 2009
7.015
7.105
6.857
7.002
12,488,496
-0.08(-1.07%)
Mar 12, 2009
6.713
7.101
6.703
7.077
15,853,800
+0.33(+4.83%)
Mar 11, 2009
6.734
6.892
6.569
6.751
25,756,476
+0.26(+3.96%)
Mar 10, 2009
6.301
6.507
6.247
6.494
15,600,879
+0.34(+5.46%)
Mar 09, 2009
6.181
6.391
6.144
6.157
11,071,581
-0.10(-1.64%)
Mar 06, 2009
6.308
6.463
6.130
6.260
19,333,248
+0.02(+0.33%)
Mar 05, 2009
6.229
6.401
6.178
6.240
18,721,634
-0.09(-1.41%)
Mar 04, 2009
6.109
6.425
6.099
6.329
11,345,437
+0.20(+3.25%)
Mar 02, 2009
6.329
6.470
6.109
6.130
16,986,842
-0.31(-4.85%)
Feb 27, 2009
6.415
6.579
6.336
6.442
14,331,294
+0.03(+0.43%)
Feb 26, 2009
6.535
6.755
6.398
6.415
13,039,251
-0.11(-1.73%)
Feb 25, 2009
6.432
6.665
6.343
6.528
22,622,030
+0.08(+1.28%)
Feb 24, 2009
6.277
6.487
6.277
6.446
19,535,278
+0.20(+3.13%)
Feb 23, 2009
6.535
6.559
6.233
6.250
12,474,796
-0.22(-3.45%)
Feb 20, 2009
6.391
6.569
6.318
6.473
17,460,134
+0.05(+0.86%)
Feb 19, 2009
6.717
6.775
6.387
6.418
25,125,372
-0.26(-3.95%)
Feb 18, 2009
6.579
6.806
6.531
6.682
21,950,302
+0.10(+1.57%)
Feb 17, 2009
6.494
6.655
6.439
6.579
20,536,228
-0.25(-3.67%)
Feb 13, 2009
6.772
6.960
6.710
6.830
18,074,806
+0.05(+0.76%)
Feb 12, 2009
6.641
6.854
6.473
6.779
24,482,102
+0.17(+2.54%)
Feb 11, 2009
6.638
6.682
6.521
6.610
18,600,828
-0.06(-0.93%)
Feb 10, 2009
6.988
7.160
6.614
6.672
16,414,311
-0.40(-5.63%)
Feb 09, 2009
7.105
7.122
6.933
7.070
11,465,471
-0.01(-0.15%)
Feb 06, 2009
6.899
7.137
6.833
7.081
15,169,940
+0.21(+3.05%)
Feb 05, 2009
6.614
6.964
6.528
6.871
13,699,896
+0.21(+3.20%)
Feb 04, 2009
6.559
6.933
6.545
6.658
16,493,491
+0.00(+0.05%)
Feb 03, 2009
6.490
6.665
6.411
6.655
11,283,464
+0.09(+1.31%)
Feb 02, 2009
6.432
6.617
6.329
6.569
15,678,798
+0.06(+0.90%)
Jan 30, 2009
6.398
6.686
6.346
6.511
22,004,304
+0.20(+3.15%)
Jan 29, 2009
6.518
6.545
6.274
6.312
12,336,411
-0.24(-3.67%)
Jan 28, 2009
6.507
6.655
6.394
6.552
15,669,075
+0.28(+4.55%)
Jan 27, 2009
6.144
6.301
5.975
6.267
9,277,760
+0.25(+4.16%)
Jan 26, 2009
5.938
6.147
5.872
6.017
12,633,841
+0.11(+1.86%)
Jan 23, 2009
5.591
5.975
5.591
5.907
16,106,532
+0.19(+3.36%)
Jan 22, 2009
5.715
5.818
5.570
5.715
9,509,074
-0.16(-2.75%)
Jan 21, 2009
5.721
5.886
5.610
5.876
12,047,102
+0.18(+3.19%)
Jan 20, 2009
6.078
6.078
5.691
5.694
10,355,400
-0.38(-6.32%)
Jan 16, 2009
6.017
6.106
5.859
6.078
13,265,082
+0.16(+2.67%)
Jan 15, 2009
5.934
5.996
5.697
5.920
12,747,299
+0.06(+1.05%)
Jan 14, 2009
5.931
5.999
5.794
5.859
12,921,947
-0.16(-2.62%)
Jan 13, 2009
5.958
6.185
5.924
6.017
10,606,751
+0.08(+1.33%)
Jan 12, 2009
6.168
6.195
5.872
5.938
13,988,185
-0.22(-3.51%)
Jan 09, 2009
6.387
6.404
6.082
6.154
9,292,605
-0.17(-2.71%)
Jan 08, 2009
6.325
6.350
6.157
6.325
13,740,663
-0.02(-0.38%)
Jan 07, 2009
6.610
6.693
6.295
6.350
17,422,254
-0.52(-7.55%)
Jan 06, 2009
6.700
6.892
6.645
6.868
10,230,736
+0.23(+3.41%)
Jan 05, 2009
6.662
6.755
6.576
6.641
7,222,318
-0.08(-1.12%)
Jan 02, 2009
6.689
6.734
6.559
6.717
8,620,495
+0.01(+0.20%)
Dec 31, 2008
6.579
6.731
6.514
6.703
5,153,759
+0.10(+1.56%)
Dec 30, 2008
6.336
6.617
6.269
6.600
6,830,444
+0.31(+4.91%)
Dec 29, 2008
6.329
6.343
6.223
6.291
5,758,046
-0.01(-0.22%)
Dec 26, 2008
6.343
6.350
6.277
6.305
1,711,281
-0.04(-0.60%)
Dec 24, 2008
6.281
6.398
6.250
6.343
2,331,299
+0.05(+0.76%)
Dec 23, 2008
6.387
6.566
6.271
6.295
9,243,033
-0.22(-3.32%)
Dec 22, 2008
6.734
6.734
6.384
6.511
7,684,666
-0.22(-3.26%)
Dec 19, 2008
6.610
6.830
6.501
6.731
13,018,355
+0.15(+2.30%)
Dec 18, 2008
7.084
7.084
6.456
6.579
10,863,081
-0.48(-6.81%)
Dec 17, 2008
7.022
7.180
6.988
7.060
12,473,205
-0.07(-0.96%)
Dec 16, 2008
6.960
7.149
6.933
7.129
12,716,173
+0.21(+2.97%)
Dec 15, 2008
7.098
7.098
6.775
6.923
11,262,233
-0.11(-1.51%)
Dec 12, 2008
6.576
7.125
6.494
7.029
13,651,285
+0.34(+5.13%)
Dec 11, 2008
6.772
6.919
6.655
6.686
11,794,414
-0.12(-1.77%)
Dec 10, 2008
6.710
6.964
6.645
6.806
10,919,946
+0.13(+1.90%)
Dec 09, 2008
6.418
6.885
6.380
6.679
18,619,096
+0.15(+2.26%)
Dec 08, 2008
6.267
6.645
6.267
6.531
13,719,828
+0.29(+4.68%)
Dec 05, 2008
5.876
6.250
5.677
6.240
11,518,312
+0.25(+4.24%)
Dec 04, 2008
6.157
6.308
5.903
5.986
10,949,571
-0.35(-5.47%)
Dec 03, 2008
6.102
6.356
5.886
6.332
12,894,559
+0.33(+5.55%)
Dec 02, 2008
6.006
6.154
5.852
5.999
8,714,086
+0.10(+1.75%)
Dec 01, 2008
6.271
6.446
5.893
5.896
8,711,770
-0.45(-7.14%)
Nov 28, 2008
6.480
6.514
6.264
6.350
3,698,210
-0.12(-1.91%)
Nov 26, 2008
6.116
6.483
6.099
6.473
10,793,219
+0.27(+4.37%)
Nov 25, 2008
6.250
6.315
6.058
6.202
14,400,787
-0.02(-0.28%)
Nov 24, 2008
6.240
6.250
5.931
6.219
13,446,651
+0.19(+3.19%)
Nov 21, 2008
5.986
6.027
5.588
6.027
17,189,104
+0.15(+2.57%)
Nov 20, 2008
5.999
6.253
5.835
5.876
16,718,893
-0.13(-2.23%)
Nov 19, 2008
6.552
6.617
6.010
6.010
11,194,870
-0.53(-8.04%)
Nov 18, 2008
6.641
6.861
6.322
6.535
13,637,877
-0.15(-2.26%)
Nov 17, 2008
6.669
6.861
6.648
6.686
8,341,791
-0.09(-1.37%)
Nov 14, 2008
7.084
7.190
6.765
6.779
13,122,379
-0.51(-6.97%)
Nov 13, 2008
6.833
7.304
6.638
7.287
13,950,749
+0.45(+6.63%)
Nov 12, 2008
7.132
7.221
6.803
6.833
11,640,596
-0.45(-6.22%)
Nov 11, 2008
7.221
7.455
7.221
7.287
9,173,663
-0.02(-0.33%)
Nov 10, 2008
7.688
7.760
7.256
7.311
7,420,501
-0.29(-3.84%)
Nov 07, 2008
7.568
7.609
7.420
7.602
7,637,241
+0.13(+1.79%)
Nov 06, 2008
7.843
7.932
7.441
7.468
11,982,202
-0.45(-5.72%)
Nov 05, 2008
8.083
8.340
7.880
7.921
15,079,915
-0.76(-8.70%)
Nov 04, 2008
8.563
8.711
8.477
8.677
8,139,203
+0.22(+2.56%)
Nov 03, 2008
8.471
8.611
8.419
8.460
6,508,092
+0.01(+0.08%)
Oct 31, 2008
8.577
8.601
8.289
8.453
12,967,154
-0.13(-1.48%)
Oct 30, 2008
8.663
8.797
8.412
8.580
14,872,438
+0.09(+1.09%)
Oct 29, 2008
8.680
8.797
8.368
8.488
13,156,620
-0.19(-2.21%)
Oct 28, 2008
8.059
8.694
7.853
8.680
20,992,024
+0.73(+9.24%)
Oct 27, 2008
7.561
8.227
7.503
7.945
16,340,369
+0.26(+3.44%)
Oct 24, 2008
6.717
7.791
6.693
7.681
20,618,498
+0.30(+4.00%)
Oct 23, 2008
7.245
7.547
7.105
7.386
19,764,832
+0.00(+0.00%)
Oct 22, 2008
7.551
7.702
7.208
7.386
11,122,834
-0.24(-3.19%)
Oct 21, 2008
7.901
7.942
7.616
7.630
9,549,433
-0.42(-5.24%)
Oct 20, 2008
7.894
8.069
7.843
8.052
9,700,425
+0.21(+2.71%)
Oct 17, 2008
8.055
8.289
7.819
7.839
18,904,712
-0.38(-4.63%)
Oct 16, 2008
7.794
8.278
7.444
8.220
15,092,313
+0.39(+4.95%)
Oct 15, 2008
8.896
8.920
7.819
7.832
21,484,242
-1.18(-13.10%)
Oct 14, 2008
9.487
9.593
8.900
9.013
13,575,077
-0.14(-1.54%)
Oct 13, 2008
8.628
9.219
8.502
9.154
8,938,273
+0.84(+10.16%)
Oct 10, 2008
8.395
8.786
7.970
8.309
25,312,664
-0.15(-1.78%)
Oct 09, 2008
8.653
8.937
8.460
8.460
15,942,097
-0.14(-1.64%)
Oct 08, 2008
8.519
9.054
8.385
8.601
17,141,296
-0.05(-0.56%)
Oct 07, 2008
8.989
9.171
8.648
8.649
14,150,797
-0.33(-3.71%)
Oct 06, 2008
9.085
9.130
8.625
8.982
13,106,378
-0.27(-2.89%)
Oct 03, 2008
9.528
9.675
9.226
9.250
13,794,684
-0.15(-1.61%)
Oct 02, 2008
9.679
9.710
9.160
9.401
16,503,269
-0.49(-4.96%)
Oct 01, 2008
10.14
10.14
9.850
9.892
8,620,326
-0.21(-2.07%)
Sep 30, 2008
9.799
10.15
9.655
10.10
10,992,675
+0.48(+4.96%)
Sep 29, 2008
10.37
10.54
9.596
9.624
13,689,244
-0.90(-8.55%)
Sep 26, 2008
10.14
10.55
10.14
10.52
6,088,242
+0.06(+0.56%)
Sep 25, 2008
10.35
10.60
10.20
10.46
8,580,858
+0.21(+2.04%)
Sep 24, 2008
10.20
10.46
10.14
10.26
7,657,456
+0.02(+0.17%)
Sep 23, 2008
10.35
10.48
10.08
10.24
7,634,730
-0.04(-0.43%)
Sep 22, 2008
10.85
10.99
10.28
10.28
7,627,017
-0.57(-5.22%)
Sep 19, 2008
10.62
11.11
10.18
10.85
16,549,936
+0.40(+3.81%)
Sep 18, 2008
10.01
10.70
9.854
10.45
14,177,540
+0.67(+6.84%)
Sep 17, 2008
9.970
10.23
9.782
9.782
12,520,088
-0.38(-3.72%)
Sep 16, 2008
9.713
10.33
9.713
10.16
15,779,434
+0.33(+3.35%)
Sep 15, 2008
9.854
10.10
9.819
9.830
14,850,018
-0.27(-2.68%)
Sep 12, 2008
9.854
10.17
9.778
10.10
7,285,636
+0.10(+0.96%)
Sep 11, 2008
9.809
10.02
9.713
10.00
9,575,912
+0.09(+0.87%)
Sep 10, 2008
9.926
10.03
9.868
9.919
8,510,422
+0.08(+0.77%)
Sep 09, 2008
10.20
10.21
9.768
9.843
11,337,005
-0.33(-3.27%)
Sep 08, 2008
10.30
10.34
10.02
10.18
8,940,088
-0.02(-0.17%)
Sep 05, 2008
10.04
10.29
9.933
10.19
9,950,057
+0.06(+0.61%)
Sep 04, 2008
10.54
10.57
10.08
10.13
12,788,355
-0.39(-3.69%)
Sep 03, 2008
10.87
10.93
10.48
10.52
13,745,258
-0.38(-3.50%)
Sep 02, 2008
11.09
11.24
10.87
10.90
8,695,608
-0.09(-0.78%)
Aug 29, 2008
11.10
11.12
10.91
10.99
6,817,717
-0.24(-2.17%)
Aug 28, 2008
11.03
11.26
10.92
11.23
7,744,820
+0.22(+2.00%)
Aug 27, 2008
10.85
11.09
10.85
11.01
4,667,647
+0.10(+0.88%)
Aug 26, 2008
10.94
11.01
10.83
10.91
4,894,745
-0.05(-0.44%)
Aug 25, 2008
10.98
11.07
10.95
10.96
7,453,976
-0.08(-0.68%)
Aug 22, 2008
10.98
11.11
10.95
11.04
4,725,494
+0.05(+0.50%)
Aug 21, 2008
10.99
11.08
10.89
10.98
6,844,782
-0.11(-0.99%)
Aug 20, 2008
11.23
11.26
11.00
11.09
8,747,030
-0.07(-0.61%)
Aug 19, 2008
11.24
11.36
11.07
11.16
6,467,593
-0.28(-2.49%)
Aug 18, 2008
11.73
11.73
11.33
11.45
5,278,432
-0.19(-1.62%)
Aug 15, 2008
11.71
11.72
11.52
11.64
5,813,372
-0.02(-0.21%)
Aug 14, 2008
11.37
11.70
11.35
11.66
8,032,209
+0.18(+1.55%)
Aug 13, 2008
11.50
11.59
11.34
11.48
8,333,744
-0.09(-0.80%)
Aug 12, 2008
11.53
11.62
11.42
11.57
7,910,042
+0.05(+0.42%)
Aug 11, 2008
11.38
11.69
11.36
11.53
9,394,505
+0.09(+0.78%)
Aug 08, 2008
11.15
11.46
11.10
11.44
6,485,121
+0.29(+2.59%)
Aug 07, 2008
11.14
11.44
11.03
11.15
9,181,821
+0.01(+0.09%)
Aug 06, 2008
11.02
11.18
10.91
11.14
6,307,968
+0.06(+0.53%)
Aug 05, 2008
10.91
11.09
10.78
11.08
8,382,343
+0.21(+1.93%)
Aug 04, 2008
10.81
10.98
10.80
10.87
8,047,444
+0.03(+0.32%)
Aug 01, 2008
10.95
11.01
10.64
10.84
6,667,626
-0.12(-1.13%)
Jul 31, 2008
10.98
11.19
10.94
10.96
6,787,868
-0.10(-0.87%)
Jul 30, 2008
10.89
11.28
10.82
11.05
9,884,521
+0.26(+2.42%)
Jul 29, 2008
10.79
10.85
10.50
10.79
6,408,196
+0.31(+2.95%)
Jul 28, 2008
10.71
10.79
10.44
10.49
7,291,772
-0.28(-2.65%)
Jul 25, 2008
10.81
10.83
10.40
10.77
11,119,102
+0.42(+4.08%)
Jul 24, 2008
10.65
10.78
10.35
10.35
12,121,559
-0.43(-3.98%)
Jul 23, 2008
10.74
10.95
10.61
10.78
8,302,822
+0.07(+0.61%)
Jul 22, 2008
10.61
10.71
10.34
10.71
9,506,985
-0.07(-0.60%)
Jul 21, 2008
10.98
11.06
10.71
10.78
5,631,735
-0.24(-2.21%)
Jul 18, 2008
10.94
11.06
10.78
11.02
9,025,337
+0.01(+0.06%)
Jul 17, 2008
10.76
11.07
10.60
11.01
15,883,277
+0.57(+5.46%)
Jul 16, 2008
10.07
10.50
9.936
10.44
16,394,122
+0.46(+4.57%)
Jul 15, 2008
10.04
10.17
9.868
9.988
10,414,267
+0.00(+0.03%)
Jul 14, 2008
10.27
10.35
9.926
9.984
7,328,930
-0.23(-2.22%)
Jul 11, 2008
9.953
10.34
9.857
10.21
9,268,880
+0.18(+1.78%)
Jul 10, 2008
9.919
10.05
9.782
10.03
6,427,895
+0.16(+1.63%)
Jul 09, 2008
10.28
10.29
9.869
9.871
5,809,975
-0.36(-3.55%)
Jul 08, 2008
10.21
10.24
9.977
10.23
6,525,058
+0.07(+0.64%)
Jul 07, 2008
10.13
10.40
9.984
10.17
6,579,163
+0.03(+0.34%)
Jul 04, 2008
10.18
10.23
9.967
10.14
3,958,255
+0.00(+0.00%)
Jul 03, 2008
10.18
10.23
9.967
10.14
3,958,255
-0.05(-0.51%)
Jul 02, 2008
10.51
10.53
10.16
10.19
7,321,010
-0.27(-2.56%)
Jul 01, 2008
10.41
10.51
10.22
10.45
10,979,205
-0.03(-0.26%)
Jun 30, 2008
10.62
10.74
10.43
10.48
10,845,838
-0.11(-1.07%)
Jun 27, 2008
10.56
10.66
10.37
10.60
8,965,136
+0.00(+0.03%)
Jun 26, 2008
10.82
10.87
10.56
10.59
8,390,172
-0.37(-3.41%)
Jun 25, 2008
10.94
11.15
10.85
10.97
8,181,948
+0.15(+1.43%)
Jun 24, 2008
10.63
11.01
10.58
10.81
8,328,928
+0.10(+0.90%)
Jun 23, 2008
10.97
11.00
10.67
10.72
8,185,141
-0.16(-1.48%)
Jun 20, 2008
11.06
11.12
10.72
10.88
17,780,024
-0.15(-1.40%)
Jun 19, 2008
10.60
11.04
10.45
11.03
20,181,628
+0.44(+4.18%)
Jun 18, 2008
10.71
10.74
10.35
10.59
17,120,198
-0.13(-1.22%)
Jun 17, 2008
10.98
11.08
10.71
10.72
9,604,331
-0.28(-2.59%)
Jun 16, 2008
10.81
11.12
10.78
11.00
7,554,099
+0.11(+0.98%)
Jun 13, 2008
10.83
11.02
10.76
10.90
9,574,959
+0.16(+1.50%)
Jun 12, 2008
10.78
10.98
10.65
10.74
16,108,630
+0.05(+0.48%)
Jun 11, 2008
11.13
11.16
10.65
10.68
34,006,632
-1.05(-8.92%)
Jun 10, 2008
11.74
11.91
11.61
11.73
8,765,671
-0.35(-2.93%)
Jun 09, 2008
11.96
12.10
11.69
12.08
10,407,038
+0.14(+1.15%)
Jun 06, 2008
12.44
12.44
11.95
11.95
9,702,185
-0.48(-3.89%)
Jun 05, 2008
12.22
12.46
12.22
12.43
10,356,163
-0.13(-1.04%)
Jun 04, 2008
12.19
12.68
12.19
12.56
9,612,195
+0.27(+2.18%)
Jun 03, 2008
12.59
12.63
12.12
12.29
13,225,489
-0.28(-2.24%)
Jun 02, 2008
12.61
12.78
12.47
12.58
6,578,566
-0.07(-0.54%)
May 30, 2008
12.72
12.78
12.56
12.64
13,227,919
+0.01(+0.05%)
May 29, 2008
12.74
12.86
12.61
12.64
5,068,824
-0.12(-0.97%)
May 28, 2008
12.66
12.79
12.61
12.76
7,281,624
+0.11(+0.87%)
May 27, 2008
12.52
12.67
12.49
12.65
7,049,168
+0.20(+1.60%)
May 26, 2008
12.43
12.53
12.22
12.45
4,930,821
+0.00(+0.00%)
May 23, 2008
12.43
12.53
12.22
12.45
4,930,821
-0.05(-0.44%)
May 22, 2008
12.45
12.60
12.34
12.51
4,341,356
+0.05(+0.44%)
May 21, 2008
12.79
12.84
12.39
12.45
7,192,113
-0.31(-2.42%)
May 20, 2008
12.82
12.92
12.57
12.76
5,816,009
-0.12(-0.93%)
May 19, 2008
13.12
13.17
12.79
12.88
5,832,453
-0.21(-1.57%)
May 16, 2008
13.05
13.11
12.83
13.09
7,132,841
+0.09(+0.66%)
May 15, 2008
12.55
13.05
12.53
13.00
9,845,549
+0.38(+3.05%)
May 14, 2008
12.71
12.87
12.60
12.62
11,752,208
-0.08(-0.62%)
May 13, 2008
12.64
12.75
12.58
12.70
5,941,629
-0.02(-0.16%)
May 12, 2008
12.58
12.72
12.45
12.72
5,054,280
+0.14(+1.12%)
May 09, 2008
12.58
12.73
12.48
12.58
4,715,774
-0.15(-1.19%)
May 08, 2008
12.88
12.91
12.47
12.73
9,412,389
-0.15(-1.20%)
May 07, 2008
12.84
13.10
12.84
12.88
10,492,010
-0.01(-0.08%)
May 06, 2008
12.56
12.91
12.53
12.89
6,797,264
+0.21(+1.62%)
May 05, 2008
12.68
12.84
12.55
12.69
4,843,562
-0.11(-0.86%)
May 02, 2008
13.06
13.10
12.62
12.80
9,227,579
-0.25(-1.89%)
May 01, 2008
12.52
13.10
12.49
13.04
13,216,990
+0.43(+3.40%)
Apr 30, 2008
12.61
12.73
12.49
12.61
15,032,077
-0.04(-0.35%)
Apr 29, 2008
12.81
12.85
12.49
12.66
21,077,730
+0.51(+4.18%)
Apr 28, 2008
12.32
12.46
12.08
12.15
14,164,569
-0.21(-1.67%)
Apr 25, 2008
12.39
12.39
12.05
12.36
6,592,301
+0.08(+0.67%)
Apr 24, 2008
12.24
12.41
11.95
12.27
8,677,252
+0.08(+0.65%)
Apr 23, 2008
12.01
12.29
11.87
12.19
7,950,567
+0.28(+2.36%)
Apr 22, 2008
12.11
12.14
11.86
11.91
5,350,925
-0.31(-2.53%)
Apr 21, 2008
11.97
12.25
11.91
12.22
6,240,506
+0.20(+1.63%)
Apr 18, 2008
12.10
12.13
11.87
12.03
6,380,354
+0.17(+1.45%)
Apr 17, 2008
11.93
11.94
11.73
11.85
4,184,167
-0.04(-0.38%)
Apr 16, 2008
11.59
11.92
11.58
11.90
6,276,679
+0.44(+3.83%)
Apr 15, 2008
11.33
11.48
11.18
11.46
5,837,022
+0.13(+1.12%)
Apr 14, 2008
11.38
11.48
11.29
11.33
4,975,563
-0.01(-0.06%)
Apr 11, 2008
11.56
11.74
11.32
11.34
6,557,842
-0.35(-3.02%)
Apr 10, 2008
11.59
11.83
11.49
11.69
7,266,814
+0.09(+0.74%)
Apr 09, 2008
11.64
11.72
11.51
11.61
6,004,213
+0.01(+0.06%)
Apr 08, 2008
11.73
11.73
11.55
11.60
4,640,871
-0.09(-0.79%)
Apr 07, 2008
11.73
11.88
11.63
11.69
5,802,137
+0.02(+0.18%)
Apr 04, 2008
11.76
11.77
11.56
11.67
9,710,556
-0.05(-0.47%)
Apr 03, 2008
11.91
11.92
11.56
11.73
8,197,116
-0.17(-1.41%)
Apr 02, 2008
11.74
12.02
11.65
11.90
12,546,765
+0.19(+1.61%)
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.