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
Aehr Test Systems
(NQ:
AEHR
)
13.02
-0.37 (-2.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.260
1.280
1.220
1.220
25,301
-0.02(-1.61%)
Mar 30, 2009
1.280
1.280
1.200
1.240
40,746
-0.13(-9.49%)
Mar 26, 2009
1.200
1.370
1.170
1.370
94,992
+0.24(+21.24%)
Mar 25, 2009
1.100
1.150
1.070
1.130
72,658
+0.06(+5.61%)
Mar 24, 2009
1.020
1.070
1.000
1.070
27,789
+0.05(+4.90%)
Mar 23, 2009
1.010
1.030
0.9994
1.020
16,000
+0.07(+7.37%)
Mar 20, 2009
1.050
1.050
0.9500
0.9500
23,793
-0.05(-5.00%)
Mar 19, 2009
1.030
1.050
0.9000
1.000
53,901
+0.05(+5.26%)
Mar 18, 2009
1.130
1.130
0.9200
0.9500
56,432
+0.01(+1.06%)
Mar 17, 2009
0.9500
0.9500
0.9100
0.9400
12,124
-0.01(-1.05%)
Mar 16, 2009
1.070
1.070
0.9201
0.9500
63,768
-0.05(-5.00%)
Mar 13, 2009
1.080
1.100
1.000
1.000
72,322
-0.01(-0.98%)
Mar 12, 2009
1.080
1.080
0.9800
1.010
89,765
+0.01(+0.99%)
Mar 11, 2009
0.9700
1.180
0.9678
1.000
475,126
+0.10(+11.36%)
Mar 10, 2009
0.8100
0.8980
0.8000
0.8980
26,183
+0.08(+9.51%)
Mar 09, 2009
0.8900
0.8900
0.8200
0.8200
19,392
-0.06(-6.82%)
Mar 06, 2009
0.8600
0.9199
0.8600
0.8800
2,600
+0.05(+6.02%)
Mar 05, 2009
0.8800
0.8800
0.8000
0.8300
23,269
+0.00(+0.00%)
Mar 04, 2009
0.8400
0.8600
0.8200
0.8300
60,141
-0.07(-7.57%)
Mar 02, 2009
1.070
1.070
0.8600
0.8980
173,729
-0.17(-16.07%)
Feb 27, 2009
1.084
1.110
1.070
1.070
7,037
-0.06(-5.31%)
Feb 26, 2009
1.170
1.180
1.080
1.130
27,400
+0.03(+2.73%)
Feb 25, 2009
1.180
1.210
1.100
1.100
3,663
+0.02(+1.85%)
Feb 24, 2009
1.210
1.210
1.080
1.080
24,900
-0.06(-5.26%)
Feb 23, 2009
1.230
1.300
1.140
1.140
15,097
-0.06(-5.32%)
Feb 20, 2009
1.170
1.290
1.143
1.204
6,532
+0.02(+2.03%)
Feb 19, 2009
1.180
1.260
1.170
1.180
5,562
+0.00(+0.00%)
Feb 18, 2009
1.200
1.200
1.170
1.180
6,567
+0.02(+1.72%)
Feb 17, 2009
1.180
1.380
1.150
1.160
36,322
-0.02(-1.69%)
Feb 13, 2009
1.250
1.250
1.180
1.180
25,898
-0.04(-3.28%)
Feb 12, 2009
1.250
1.300
1.220
1.220
46,510
-0.07(-5.43%)
Feb 11, 2009
1.390
1.440
1.290
1.290
9,141
-0.03(-2.27%)
Feb 10, 2009
1.394
1.405
1.320
1.320
15,807
-0.07(-5.04%)
Feb 09, 2009
1.390
1.470
1.350
1.390
16,800
-0.00(-0.14%)
Feb 06, 2009
1.310
1.450
1.310
1.392
55,240
+0.04(+3.11%)
Feb 05, 2009
1.350
1.400
1.320
1.350
32,185
-0.03(-2.17%)
Feb 04, 2009
1.445
1.450
1.380
1.380
55,897
-0.05(-3.50%)
Feb 03, 2009
1.450
1.450
1.430
1.430
23,568
+0.00(+0.00%)
Feb 02, 2009
1.470
1.500
1.380
1.430
31,850
-0.03(-2.05%)
Jan 30, 2009
1.471
1.489
1.460
1.460
9,154
-0.01(-0.68%)
Jan 29, 2009
1.490
1.500
1.470
1.470
10,936
-0.03(-2.00%)
Jan 28, 2009
1.670
1.674
1.470
1.500
74,311
-0.05(-3.23%)
Jan 27, 2009
1.600
1.600
1.550
1.550
10,435
-0.04(-2.52%)
Jan 26, 2009
1.690
1.690
1.580
1.590
14,075
-0.03(-1.85%)
Jan 23, 2009
1.639
1.639
1.565
1.620
16,612
+0.04(+2.53%)
Jan 22, 2009
1.640
1.640
1.570
1.580
30,750
-0.06(-3.66%)
Jan 21, 2009
1.700
1.700
1.600
1.640
19,102
+0.05(+3.14%)
Jan 20, 2009
1.890
1.890
1.580
1.590
59,233
-0.21(-11.67%)
Jan 16, 2009
1.950
1.950
1.800
1.800
48,230
-0.13(-6.74%)
Jan 15, 2009
2.050
2.050
1.920
1.930
36,017
-0.13(-6.31%)
Jan 14, 2009
2.080
2.100
2.060
2.060
11,306
-0.02(-0.96%)
Jan 13, 2009
2.100
2.200
2.080
2.080
8,684
-0.04(-1.89%)
Jan 12, 2009
2.270
2.270
2.110
2.120
29,089
-0.07(-3.20%)
Jan 09, 2009
2.200
2.300
2.140
2.190
20,313
-0.06(-2.67%)
Jan 08, 2009
2.150
2.290
2.130
2.250
15,527
+0.14(+6.64%)
Jan 07, 2009
2.490
2.490
1.910
2.110
175,429
-0.57(-21.27%)
Jan 06, 2009
2.700
2.880
2.650
2.680
41,688
+0.01(+0.37%)
Jan 05, 2009
2.430
2.700
2.400
2.670
59,422
+0.27(+11.25%)
Jan 02, 2009
2.210
2.400
2.000
2.400
19,600
+0.35(+17.07%)
Dec 31, 2008
2.000
2.147
2.000
2.050
38,140
-0.01(-0.49%)
Dec 30, 2008
2.011
2.060
2.000
2.060
36,773
+0.02(+0.98%)
Dec 29, 2008
2.210
2.210
2.040
2.040
13,800
-0.12(-5.56%)
Dec 26, 2008
2.150
2.210
2.110
2.160
4,200
+0.03(+1.41%)
Dec 24, 2008
2.100
2.130
2.100
2.130
1,237
+0.03(+1.42%)
Dec 23, 2008
2.390
2.390
2.100
2.100
23,050
-0.26(-11.02%)
Dec 22, 2008
2.250
2.390
2.180
2.360
7,250
+0.19(+8.76%)
Dec 19, 2008
2.350
2.390
2.170
2.170
10,315
-0.22(-9.21%)
Dec 18, 2008
2.280
2.400
2.250
2.390
5,000
+0.13(+5.75%)
Dec 17, 2008
2.450
2.450
2.110
2.260
30,982
-0.06(-2.59%)
Dec 16, 2008
2.210
2.410
2.210
2.320
13,780
+0.07(+3.11%)
Dec 15, 2008
2.210
2.300
2.200
2.250
7,507
-0.05(-2.17%)
Dec 12, 2008
2.200
2.350
2.200
2.300
4,066
-0.05(-2.13%)
Dec 11, 2008
2.460
2.460
2.350
2.350
10,440
-0.05(-2.08%)
Dec 10, 2008
2.330
2.460
2.300
2.400
43,069
+0.23(+10.60%)
Dec 09, 2008
2.130
2.250
2.090
2.170
19,927
+0.07(+3.33%)
Dec 08, 2008
2.050
2.120
2.000
2.100
8,985
+0.09(+4.48%)
Dec 05, 2008
1.900
2.030
1.900
2.010
16,300
+0.07(+3.61%)
Dec 04, 2008
2.050
2.050
1.940
1.940
5,100
-0.11(-5.37%)
Dec 03, 2008
2.070
2.070
2.020
2.050
2,010
-0.02(-0.97%)
Dec 02, 2008
2.040
2.090
1.960
2.070
2,600
+0.13(+6.70%)
Dec 01, 2008
2.030
2.080
1.830
1.940
20,108
-0.25(-11.42%)
Nov 28, 2008
1.740
2.430
1.690
2.190
34,609
+0.49(+28.82%)
Nov 26, 2008
1.570
1.790
1.430
1.700
60,622
+0.25(+17.24%)
Nov 25, 2008
1.520
1.570
1.430
1.450
69,567
-0.12(-7.64%)
Nov 24, 2008
1.630
1.630
1.520
1.570
22,075
-0.03(-1.88%)
Nov 21, 2008
1.670
1.670
1.500
1.600
39,775
-0.08(-4.76%)
Nov 20, 2008
1.930
1.930
1.610
1.680
49,386
-0.22(-11.58%)
Nov 19, 2008
2.050
2.090
1.890
1.900
41,388
-0.19(-9.09%)
Nov 18, 2008
2.110
2.290
2.070
2.090
91,339
-0.03(-1.42%)
Nov 17, 2008
2.250
2.250
2.120
2.120
23,013
-0.13(-5.78%)
Nov 14, 2008
2.250
2.300
2.120
2.250
50,609
+0.00(+0.00%)
Nov 13, 2008
2.280
2.280
2.120
2.250
28,061
-0.09(-3.84%)
Nov 12, 2008
2.520
2.550
2.300
2.340
39,715
-0.21(-8.24%)
Nov 11, 2008
2.640
2.710
2.520
2.550
15,965
-0.10(-3.77%)
Nov 10, 2008
2.820
2.950
2.640
2.650
14,603
-0.14(-5.02%)
Nov 07, 2008
2.850
2.930
2.790
2.790
10,393
+0.06(+2.20%)
Nov 06, 2008
2.910
2.910
2.730
2.730
12,000
-0.19(-6.51%)
Nov 05, 2008
2.950
3.030
2.920
2.920
12,900
-0.08(-2.66%)
Nov 04, 2008
3.080
3.100
2.910
3.000
19,757
-0.01(-0.47%)
Nov 03, 2008
2.950
3.050
2.650
3.014
32,216
+0.27(+10.00%)
Oct 31, 2008
2.480
2.750
2.440
2.740
52,498
+0.26(+10.48%)
Oct 30, 2008
2.450
2.480
2.450
2.480
38,615
+0.03(+1.22%)
Oct 29, 2008
2.320
2.450
2.290
2.450
23,351
+0.15(+6.52%)
Oct 28, 2008
2.330
2.370
2.270
2.300
81,020
-0.02(-0.86%)
Oct 27, 2008
2.400
2.430
2.270
2.320
21,658
-0.17(-6.83%)
Oct 24, 2008
2.420
2.590
2.340
2.490
19,622
+0.02(+0.81%)
Oct 23, 2008
2.600
2.600
2.460
2.470
15,540
-0.10(-3.89%)
Oct 22, 2008
2.680
2.790
2.550
2.570
47,232
-0.21(-7.55%)
Oct 21, 2008
2.750
2.850
2.700
2.780
166,163
-0.09(-3.14%)
Oct 20, 2008
2.920
2.950
2.810
2.870
39,239
-0.10(-3.37%)
Oct 17, 2008
2.830
3.050
2.500
2.970
53,396
+0.09(+3.13%)
Oct 16, 2008
2.810
2.880
2.540
2.880
44,864
+0.08(+2.86%)
Oct 15, 2008
3.040
3.050
2.760
2.800
18,964
-0.24(-7.89%)
Oct 14, 2008
3.070
3.250
2.960
3.040
67,562
+0.09(+3.05%)
Oct 13, 2008
2.880
2.990
2.700
2.950
25,241
+0.10(+3.51%)
Oct 10, 2008
2.500
2.940
2.270
2.850
120,594
+0.35(+14.00%)
Oct 09, 2008
2.870
2.870
2.500
2.500
84,649
-0.25(-9.09%)
Oct 08, 2008
2.900
2.900
2.650
2.750
146,240
-0.20(-6.78%)
Oct 07, 2008
2.970
3.120
2.950
2.950
81,770
-0.05(-1.67%)
Oct 06, 2008
3.260
3.270
2.870
3.000
134,877
-0.30(-9.09%)
Oct 03, 2008
3.450
3.520
3.300
3.300
48,171
-0.04(-1.20%)
Oct 02, 2008
3.650
3.680
3.230
3.340
74,713
-0.29(-7.99%)
Oct 01, 2008
3.670
3.670
3.450
3.630
28,145
-0.08(-2.16%)
Sep 30, 2008
3.110
3.710
3.110
3.710
108,831
+0.61(+19.68%)
Sep 29, 2008
3.790
3.810
3.020
3.100
178,387
-0.82(-20.92%)
Sep 26, 2008
3.410
4.050
3.400
3.920
290,662
+0.53(+15.63%)
Sep 25, 2008
3.400
3.490
3.310
3.390
86,356
+0.03(+0.89%)
Sep 24, 2008
3.340
3.500
3.300
3.360
108,001
+0.03(+0.90%)
Sep 23, 2008
3.510
3.650
3.310
3.330
139,412
-0.26(-7.24%)
Sep 22, 2008
3.850
3.900
3.460
3.590
182,331
-0.19(-5.03%)
Sep 19, 2008
3.850
3.900
3.590
3.780
174,473
+0.03(+0.80%)
Sep 18, 2008
3.430
3.800
3.400
3.750
146,254
+0.25(+7.14%)
Sep 17, 2008
3.410
3.720
3.240
3.500
91,594
-0.15(-4.11%)
Sep 16, 2008
3.470
3.650
3.200
3.650
78,994
+0.10(+2.82%)
Sep 15, 2008
3.710
3.740
3.550
3.550
68,634
-0.34(-8.74%)
Sep 12, 2008
4.000
4.000
3.870
3.890
42,694
-0.11(-2.75%)
Sep 11, 2008
3.720
4.000
3.720
4.000
71,783
+0.22(+5.82%)
Sep 10, 2008
3.880
3.950
3.710
3.780
40,995
-0.02(-0.53%)
Sep 09, 2008
3.990
4.030
3.760
3.800
70,887
-0.24(-5.94%)
Sep 08, 2008
4.100
4.150
3.910
4.040
89,574
-0.03(-0.74%)
Sep 05, 2008
4.060
4.110
4.010
4.070
66,821
-0.06(-1.45%)
Sep 04, 2008
4.120
4.260
4.110
4.130
61,133
-0.18(-4.18%)
Sep 03, 2008
4.220
4.430
4.160
4.310
62,531
+0.01(+0.23%)
Sep 02, 2008
4.460
4.470
4.230
4.300
84,171
-0.07(-1.60%)
Aug 29, 2008
4.430
4.460
4.350
4.370
27,886
-0.04(-0.91%)
Aug 28, 2008
4.430
4.500
4.310
4.410
82,720
-0.01(-0.23%)
Aug 27, 2008
4.340
4.490
4.330
4.420
60,483
+0.06(+1.38%)
Aug 26, 2008
4.500
4.510
4.280
4.360
120,545
-0.14(-3.11%)
Aug 25, 2008
4.630
4.680
4.500
4.500
57,035
-0.12(-2.60%)
Aug 22, 2008
4.620
4.700
4.600
4.620
37,988
+0.00(+0.00%)
Aug 21, 2008
4.500
4.730
4.500
4.620
89,403
+0.05(+1.09%)
Aug 20, 2008
4.510
4.640
4.510
4.570
32,156
+0.00(+0.00%)
Aug 19, 2008
4.710
4.710
4.500
4.570
93,171
-0.21(-4.39%)
Aug 18, 2008
4.750
4.850
4.680
4.780
65,822
+0.04(+0.84%)
Aug 15, 2008
4.840
4.840
4.720
4.740
45,200
-0.04(-0.84%)
Aug 14, 2008
4.870
5.000
4.630
4.780
186,396
+0.11(+2.36%)
Aug 13, 2008
4.540
4.680
4.500
4.670
46,964
+0.16(+3.55%)
Aug 12, 2008
4.500
4.640
4.500
4.510
58,027
+0.01(+0.22%)
Aug 11, 2008
4.490
4.700
4.450
4.500
156,494
-0.11(-2.39%)
Aug 08, 2008
4.640
4.640
4.490
4.610
75,229
+0.00(+0.00%)
Aug 07, 2008
4.630
4.630
4.500
4.610
52,073
-0.02(-0.43%)
Aug 06, 2008
4.730
4.740
4.590
4.630
47,915
-0.08(-1.70%)
Aug 05, 2008
4.510
4.850
4.440
4.710
110,430
+0.20(+4.43%)
Aug 04, 2008
4.600
4.640
4.470
4.510
156,460
-0.20(-4.25%)
Aug 01, 2008
4.740
4.770
4.600
4.710
69,582
-0.08(-1.67%)
Jul 31, 2008
4.700
4.820
4.580
4.790
78,426
+0.04(+0.84%)
Jul 30, 2008
4.730
4.800
4.651
4.750
111,219
+0.01(+0.21%)
Jul 29, 2008
4.740
4.990
4.650
4.740
168,383
-0.05(-1.04%)
Jul 28, 2008
4.890
4.890
4.540
4.790
337,022
-0.16(-3.23%)
Jul 25, 2008
5.200
5.200
4.950
4.950
210,685
-0.18(-3.51%)
Jul 24, 2008
5.480
5.480
5.050
5.130
303,308
-0.30(-5.52%)
Jul 23, 2008
5.600
5.700
5.160
5.430
1,226,212
-2.24(-29.20%)
Jul 22, 2008
7.370
7.670
7.100
7.670
88,600
+0.32(+4.35%)
Jul 21, 2008
7.300
7.470
7.110
7.350
150,066
+0.31(+4.40%)
Jul 18, 2008
6.770
7.040
6.690
7.040
53,410
+0.35(+5.23%)
Jul 17, 2008
6.770
6.962
6.510
6.690
80,477
+0.05(+0.75%)
Jul 16, 2008
6.480
6.820
6.204
6.640
64,384
+0.22(+3.43%)
Jul 15, 2008
6.350
6.700
6.140
6.420
77,795
+0.12(+1.90%)
Jul 14, 2008
6.690
6.960
6.150
6.300
102,443
-0.34(-5.12%)
Jul 11, 2008
6.870
7.050
6.590
6.640
72,786
-0.36(-5.14%)
Jul 10, 2008
6.820
7.030
6.720
7.000
42,653
+0.15(+2.19%)
Jul 09, 2008
7.000
7.100
6.840
6.850
50,410
-0.20(-2.84%)
Jul 08, 2008
6.710
7.120
6.490
7.050
146,658
+0.06(+0.86%)
Jul 07, 2008
7.680
7.800
6.670
6.990
342,230
-0.79(-10.15%)
Jul 04, 2008
7.960
8.030
7.750
7.780
59,415
+0.00(+0.00%)
Jul 03, 2008
7.960
8.030
7.750
7.780
59,415
-0.27(-3.35%)
Jul 02, 2008
8.130
8.130
7.750
8.050
130,138
+0.05(+0.63%)
Jul 01, 2008
7.730
8.100
7.510
8.000
147,902
+0.27(+3.49%)
Jun 30, 2008
7.640
8.000
7.450
7.730
260,555
-0.28(-3.50%)
Jun 27, 2008
8.210
8.230
7.700
8.010
233,247
-0.18(-2.20%)
Jun 26, 2008
9.320
9.320
8.040
8.190
362,607
-1.18(-12.59%)
Jun 25, 2008
9.900
9.900
9.250
9.370
194,323
-0.57(-5.74%)
Jun 24, 2008
10.35
10.47
9.920
9.940
68,554
-0.40(-3.87%)
Jun 23, 2008
10.16
10.49
10.15
10.34
120,992
+0.25(+2.48%)
Jun 20, 2008
10.66
10.66
9.890
10.09
171,083
-0.57(-5.35%)
Jun 19, 2008
9.970
10.84
9.940
10.66
328,965
+0.71(+7.14%)
Jun 18, 2008
10.17
10.20
9.870
9.950
55,240
-0.23(-2.26%)
Jun 17, 2008
10.30
10.44
10.10
10.18
65,434
-0.04(-0.39%)
Jun 16, 2008
9.700
10.38
9.700
10.22
127,437
+0.53(+5.47%)
Jun 13, 2008
9.470
10.20
9.110
9.690
201,423
+0.28(+2.98%)
Jun 12, 2008
10.31
10.77
9.030
9.410
302,222
-0.89(-8.64%)
Jun 11, 2008
10.78
10.80
10.30
10.30
121,668
-0.53(-4.89%)
Jun 10, 2008
10.63
11.00
10.37
10.83
104,767
-0.06(-0.55%)
Jun 09, 2008
10.43
11.20
10.08
10.89
466,128
+0.54(+5.22%)
Jun 06, 2008
10.50
10.95
9.820
10.35
436,944
+0.00(+0.00%)
Jun 05, 2008
10.50
10.50
10.21
10.35
168,390
-0.06(-0.58%)
Jun 04, 2008
9.750
10.50
9.650
10.41
535,056
+0.80(+8.32%)
Jun 03, 2008
9.020
9.840
8.985
9.610
578,680
+0.77(+8.71%)
Jun 02, 2008
8.800
9.170
8.700
8.840
112,046
+0.14(+1.61%)
May 30, 2008
8.770
8.900
8.690
8.700
93,410
-0.05(-0.57%)
May 29, 2008
8.800
8.800
8.690
8.750
39,099
+0.01(+0.11%)
May 28, 2008
8.780
8.980
8.700
8.740
82,492
+0.11(+1.27%)
May 27, 2008
8.550
9.200
8.550
8.630
150,001
+0.08(+0.94%)
May 26, 2008
8.440
8.690
8.280
8.550
32,230
+0.00(+0.00%)
May 23, 2008
8.440
8.690
8.280
8.550
32,230
+0.09(+1.06%)
May 22, 2008
8.660
8.700
8.450
8.460
24,001
-0.19(-2.20%)
May 21, 2008
8.750
8.750
8.650
8.650
46,002
-0.07(-0.80%)
May 20, 2008
8.790
8.840
8.661
8.720
71,487
-0.07(-0.80%)
May 19, 2008
8.870
8.950
8.700
8.790
113,670
+0.09(+1.03%)
May 16, 2008
8.860
8.860
8.560
8.700
39,681
-0.08(-0.91%)
May 15, 2008
8.790
8.850
8.710
8.780
63,345
+0.03(+0.34%)
May 14, 2008
8.810
8.810
8.604
8.750
71,413
+0.00(+0.00%)
May 13, 2008
8.730
8.950
8.700
8.750
73,960
+0.05(+0.57%)
May 12, 2008
8.550
8.780
8.230
8.700
59,099
+0.14(+1.64%)
May 09, 2008
8.400
8.750
8.350
8.560
58,055
+0.18(+2.12%)
May 08, 2008
8.660
8.660
8.000
8.383
95,245
-0.23(-2.64%)
May 07, 2008
8.810
8.810
8.610
8.610
35,798
-0.15(-1.71%)
May 06, 2008
8.730
8.840
8.690
8.760
174,893
+0.01(+0.11%)
May 05, 2008
8.960
8.960
8.620
8.750
142,963
+0.06(+0.71%)
May 02, 2008
8.950
9.160
8.500
8.688
215,402
-0.04(-0.48%)
May 01, 2008
8.500
9.350
8.400
8.730
218,529
+0.23(+2.71%)
Apr 30, 2008
8.680
8.690
8.400
8.500
58,522
-0.20(-2.30%)
Apr 29, 2008
8.750
8.750
8.320
8.700
59,074
+0.06(+0.69%)
Apr 28, 2008
8.330
8.710
8.300
8.640
77,690
+0.27(+3.23%)
Apr 25, 2008
8.530
8.670
8.210
8.370
40,493
-0.03(-0.36%)
Apr 24, 2008
8.610
8.760
8.400
8.400
40,234
-0.29(-3.34%)
Apr 23, 2008
8.710
8.740
8.620
8.690
56,346
-0.01(-0.11%)
Apr 22, 2008
8.750
8.960
8.330
8.700
132,063
+0.10(+1.16%)
Apr 21, 2008
8.350
8.692
8.210
8.600
80,027
+0.42(+5.13%)
Apr 18, 2008
8.750
8.950
8.000
8.180
211,871
-0.30(-3.54%)
Apr 17, 2008
8.750
8.750
8.480
8.480
43,191
-0.37(-4.18%)
Apr 16, 2008
8.640
8.850
8.200
8.850
82,436
+0.45(+5.36%)
Apr 15, 2008
8.740
8.740
8.110
8.400
56,712
-0.06(-0.71%)
Apr 14, 2008
8.980
8.980
8.460
8.460
53,354
-0.26(-2.98%)
Apr 11, 2008
8.930
8.960
8.580
8.720
41,773
-0.24(-2.68%)
Apr 10, 2008
9.250
9.250
8.870
8.960
54,129
-0.29(-3.14%)
Apr 09, 2008
9.350
9.370
8.900
9.250
75,895
-0.25(-2.63%)
Apr 08, 2008
9.250
9.500
8.800
9.500
74,809
+0.25(+2.70%)
Apr 07, 2008
8.850
9.250
8.730
9.250
153,753
+0.54(+6.20%)
Apr 04, 2008
9.000
9.000
8.550
8.710
48,839
-0.27(-3.01%)
Apr 03, 2008
8.780
9.000
8.370
8.980
73,232
+0.33(+3.82%)
Apr 02, 2008
8.940
8.950
8.600
8.650
52,035
-0.29(-3.24%)
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.