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
Hooker Furnishings Corp
(NQ:
HOFT
)
14.87
UNCHANGED
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
5.286
5.924
5.286
5.668
38,915
+0.46(+8.76%)
Mar 30, 2009
5.440
5.601
4.607
5.212
67,621
-1.00(-16.11%)
Mar 26, 2009
5.937
6.320
5.776
6.212
44,846
+0.37(+6.32%)
Mar 25, 2009
5.823
5.974
5.561
5.843
87,788
+0.08(+1.40%)
Mar 24, 2009
6.118
6.327
5.762
5.762
89,265
-0.46(-7.34%)
Mar 23, 2009
6.044
6.280
5.453
6.219
71,731
+0.91(+17.22%)
Mar 20, 2009
5.769
5.863
5.239
5.306
64,805
-0.41(-7.17%)
Mar 19, 2009
5.924
6.011
5.675
5.715
34,694
-0.07(-1.28%)
Mar 18, 2009
4.883
6.044
4.883
5.789
45,691
+0.91(+18.73%)
Mar 17, 2009
4.634
4.883
4.540
4.876
44,570
+0.28(+6.14%)
Mar 16, 2009
4.439
4.822
4.439
4.594
31,481
+0.18(+4.11%)
Mar 13, 2009
4.184
4.480
4.097
4.412
41,362
+0.34(+8.24%)
Mar 12, 2009
4.050
4.090
3.815
4.077
152,535
+0.03(+0.83%)
Mar 11, 2009
3.996
4.130
3.996
4.043
38,544
+0.08(+2.03%)
Mar 10, 2009
3.795
4.224
3.741
3.962
55,117
+0.19(+4.98%)
Mar 09, 2009
3.660
3.962
3.660
3.774
31,165
+0.07(+1.81%)
Mar 06, 2009
3.983
4.056
3.431
3.707
104,331
-0.24(-6.12%)
Mar 05, 2009
4.365
4.365
3.936
3.949
71,165
-0.50(-11.18%)
Mar 04, 2009
4.500
4.567
4.318
4.446
50,700
-0.21(-4.47%)
Mar 02, 2009
4.580
4.956
4.567
4.654
122,221
+0.02(+0.43%)
Feb 27, 2009
4.520
4.728
4.517
4.634
65,264
+0.03(+0.73%)
Feb 26, 2009
4.564
4.755
4.564
4.601
57,830
+0.07(+1.48%)
Feb 25, 2009
4.681
4.681
4.372
4.533
94,086
-0.15(-3.30%)
Feb 24, 2009
4.520
4.896
4.332
4.688
68,039
+0.26(+5.76%)
Feb 23, 2009
4.795
4.822
4.359
4.433
118,043
-0.34(-7.17%)
Feb 20, 2009
4.970
4.983
4.728
4.775
82,884
-0.26(-5.20%)
Feb 19, 2009
5.192
5.245
5.010
5.037
37,921
-0.12(-2.34%)
Feb 18, 2009
5.205
5.346
5.064
5.158
81,896
+0.04(+0.79%)
Feb 17, 2009
5.440
5.547
5.111
5.118
57,372
-0.52(-9.18%)
Feb 13, 2009
5.856
5.856
5.561
5.635
45,930
-0.24(-4.00%)
Feb 12, 2009
5.843
5.977
5.809
5.870
41,318
-0.11(-1.91%)
Feb 11, 2009
6.206
6.273
5.964
5.984
46,345
-0.21(-3.36%)
Feb 10, 2009
6.380
6.407
6.165
6.192
65,519
-0.18(-2.85%)
Feb 09, 2009
6.280
6.575
6.179
6.374
122,116
+0.11(+1.82%)
Feb 06, 2009
6.179
6.407
6.044
6.259
209,311
+0.05(+0.87%)
Feb 05, 2009
5.568
6.212
5.568
6.206
64,004
+0.52(+9.09%)
Feb 04, 2009
5.507
5.709
5.487
5.689
161,526
+0.20(+3.67%)
Feb 03, 2009
5.500
5.561
5.373
5.487
63,733
+0.05(+0.99%)
Feb 02, 2009
5.312
5.527
5.312
5.433
96,714
+0.01(+0.12%)
Jan 30, 2009
5.527
5.554
5.346
5.427
77,526
+0.05(+1.00%)
Jan 29, 2009
5.897
5.950
5.373
5.373
25,327
-0.60(-10.11%)
Jan 28, 2009
5.984
6.044
5.836
5.977
40,068
+0.18(+3.13%)
Jan 27, 2009
5.695
6.078
5.621
5.796
42,752
+0.11(+1.89%)
Jan 26, 2009
5.373
5.722
5.373
5.689
23,236
+0.32(+6.01%)
Jan 23, 2009
5.339
5.447
5.339
5.366
63,486
-0.01(-0.12%)
Jan 22, 2009
5.447
5.541
5.333
5.373
53,290
-0.16(-2.91%)
Jan 21, 2009
5.386
5.554
5.312
5.534
64,921
+0.20(+3.78%)
Jan 20, 2009
5.359
5.601
5.299
5.333
87,500
-0.08(-1.49%)
Jan 16, 2009
5.554
5.594
5.292
5.413
156,767
-0.05(-0.98%)
Jan 15, 2009
5.393
5.561
5.353
5.467
183,387
-0.04(-0.73%)
Jan 14, 2009
5.521
5.527
5.373
5.507
108,206
-0.09(-1.68%)
Jan 13, 2009
5.366
5.601
5.366
5.601
35,139
+0.21(+3.86%)
Jan 12, 2009
5.373
5.480
5.366
5.393
70,027
-0.01(-0.12%)
Jan 09, 2009
5.628
5.668
5.366
5.400
47,466
-0.24(-4.29%)
Jan 08, 2009
5.487
5.675
5.480
5.641
31,366
+0.15(+2.82%)
Jan 07, 2009
5.930
5.984
5.406
5.487
55,036
-0.52(-8.72%)
Jan 06, 2009
5.742
6.078
5.218
6.011
48,409
+0.33(+5.79%)
Jan 05, 2009
5.151
5.702
5.037
5.682
49,479
+0.53(+10.30%)
Jan 02, 2009
5.158
5.171
5.010
5.151
46,061
+0.01(+0.13%)
Dec 31, 2008
5.326
5.326
4.909
5.145
57,958
-0.19(-3.65%)
Dec 30, 2008
4.916
5.373
4.755
5.339
62,943
+0.47(+9.66%)
Dec 29, 2008
4.869
4.963
4.701
4.869
61,823
+0.00(+0.00%)
Dec 26, 2008
4.836
4.916
4.762
4.869
38,844
+0.02(+0.42%)
Dec 24, 2008
4.815
4.916
4.802
4.849
10,354
+0.04(+0.84%)
Dec 23, 2008
4.869
5.131
4.762
4.809
65,242
-0.02(-0.42%)
Dec 22, 2008
4.930
4.930
4.668
4.829
131,096
-0.10(-2.04%)
Dec 19, 2008
4.883
5.091
4.728
4.930
143,718
+0.22(+4.71%)
Dec 18, 2008
4.802
4.889
4.701
4.708
93,437
-0.05(-1.13%)
Dec 17, 2008
4.789
5.003
4.701
4.762
96,005
-0.16(-3.27%)
Dec 16, 2008
4.500
4.936
4.433
4.923
81,987
+0.53(+12.08%)
Dec 15, 2008
4.681
4.936
4.365
4.392
122,622
-0.28(-5.90%)
Dec 12, 2008
4.372
4.755
4.339
4.668
147,835
+0.19(+4.35%)
Dec 11, 2008
4.768
4.836
4.433
4.473
126,778
-0.38(-7.76%)
Dec 10, 2008
5.030
5.306
4.372
4.849
125,679
-0.02(-0.41%)
Dec 09, 2008
4.950
5.306
4.721
4.869
124,062
-0.15(-3.07%)
Dec 08, 2008
4.956
5.037
4.822
5.024
164,602
+0.21(+4.32%)
Dec 05, 2008
4.533
4.883
4.365
4.815
78,674
+0.15(+3.17%)
Dec 04, 2008
4.601
4.735
4.365
4.668
205,133
-0.03(-0.57%)
Dec 03, 2008
4.560
4.795
4.271
4.695
100,287
+0.29(+6.55%)
Dec 02, 2008
4.278
4.500
4.278
4.406
91,891
+0.20(+4.79%)
Dec 01, 2008
4.379
4.513
4.198
4.204
128,954
-0.28(-6.15%)
Nov 28, 2008
4.634
4.634
4.379
4.480
24,066
-0.14(-3.05%)
Nov 26, 2008
4.030
4.621
4.030
4.621
111,059
+0.58(+14.29%)
Nov 25, 2008
4.271
4.533
3.868
4.043
116,965
-0.19(-4.44%)
Nov 24, 2008
4.372
4.648
4.151
4.231
153,177
-0.07(-1.56%)
Nov 21, 2008
4.191
4.372
3.788
4.298
158,531
+0.20(+4.92%)
Nov 20, 2008
4.748
4.997
4.090
4.097
109,448
-0.65(-13.72%)
Nov 19, 2008
5.843
5.843
4.735
4.748
73,251
-1.09(-18.64%)
Nov 18, 2008
5.534
5.856
5.534
5.836
138,085
+0.27(+4.83%)
Nov 17, 2008
5.601
5.850
5.514
5.568
106,267
-0.07(-1.31%)
Nov 14, 2008
6.018
6.246
5.621
5.641
100,438
-0.48(-7.89%)
Nov 13, 2008
6.044
6.340
5.534
6.125
177,569
+0.10(+1.67%)
Nov 12, 2008
5.917
6.192
5.877
6.024
78,909
+0.02(+0.34%)
Nov 11, 2008
5.641
6.154
5.594
6.004
89,628
+0.32(+5.67%)
Nov 10, 2008
6.118
6.380
5.641
5.682
44,226
-0.30(-5.05%)
Nov 07, 2008
5.991
6.259
5.823
5.984
77,756
+0.04(+0.68%)
Nov 06, 2008
5.957
6.212
5.891
5.944
83,612
-0.11(-1.78%)
Nov 05, 2008
6.286
6.598
6.044
6.051
64,594
-0.33(-5.16%)
Nov 04, 2008
6.615
6.622
6.038
6.380
96,516
-0.20(-3.06%)
Nov 03, 2008
6.609
6.777
6.011
6.582
138,600
+0.46(+7.57%)
Oct 31, 2008
5.984
6.118
5.709
6.118
348,714
+0.07(+1.22%)
Oct 30, 2008
6.138
6.535
5.722
6.044
162,578
+0.02(+0.33%)
Oct 29, 2008
6.152
6.414
5.984
6.024
143,801
-0.08(-1.32%)
Oct 28, 2008
6.044
6.353
5.783
6.105
312,178
+0.19(+3.30%)
Oct 27, 2008
5.957
6.374
5.881
5.910
504,870
-0.46(-7.27%)
Oct 24, 2008
7.535
7.717
5.608
6.374
424,654
-1.56(-19.64%)
Oct 23, 2008
7.932
8.100
7.643
7.932
135,501
+0.06(+0.77%)
Oct 22, 2008
8.375
8.402
7.791
7.871
137,194
-0.50(-6.01%)
Oct 21, 2008
8.751
8.907
8.355
8.375
89,963
-0.56(-6.31%)
Oct 20, 2008
9.255
9.255
8.597
8.939
90,301
-0.25(-2.70%)
Oct 17, 2008
9.308
9.799
8.805
9.188
97,019
-0.46(-4.74%)
Oct 16, 2008
9.859
9.859
8.825
9.644
172,741
-0.15(-1.51%)
Oct 15, 2008
9.899
10.09
9.584
9.792
106,389
-0.28(-2.80%)
Oct 14, 2008
10.50
10.50
9.752
10.07
144,553
-0.13(-1.32%)
Oct 13, 2008
9.873
10.23
9.033
10.21
124,888
+0.63(+6.59%)
Oct 10, 2008
9.033
9.772
8.815
9.577
351,665
+0.38(+4.09%)
Oct 09, 2008
9.859
9.859
9.161
9.201
177,751
-0.61(-6.23%)
Oct 08, 2008
9.617
10.22
9.617
9.812
279,817
+0.00(+0.00%)
Oct 07, 2008
10.13
10.62
9.624
9.812
265,197
-0.25(-2.47%)
Oct 06, 2008
10.32
10.87
9.812
10.06
216,327
-0.44(-4.22%)
Oct 03, 2008
11.04
11.22
10.39
10.50
124,450
-0.39(-3.58%)
Oct 02, 2008
11.30
11.46
10.78
10.89
270,100
-0.48(-4.25%)
Oct 01, 2008
11.84
11.84
11.30
11.38
157,946
-0.54(-4.56%)
Sep 30, 2008
11.75
11.92
11.28
11.92
197,164
+0.17(+1.49%)
Sep 29, 2008
11.65
13.43
11.37
11.75
91,806
-0.11(-0.91%)
Sep 26, 2008
11.38
12.10
11.37
11.85
77,551
+0.19(+1.67%)
Sep 25, 2008
11.42
12.22
11.24
11.66
122,726
+0.23(+2.00%)
Sep 24, 2008
12.52
12.63
11.42
11.43
144,187
-0.65(-5.39%)
Sep 23, 2008
11.48
12.74
11.09
12.08
158,588
+0.63(+5.51%)
Sep 22, 2008
13.43
13.43
11.43
11.45
117,542
-1.88(-14.11%)
Sep 19, 2008
13.43
13.83
12.39
13.33
435,521
+0.31(+2.37%)
Sep 18, 2008
12.34
13.22
12.34
13.02
386,559
+0.88(+7.25%)
Sep 17, 2008
11.96
12.25
11.43
12.14
234,411
-0.01(-0.06%)
Sep 16, 2008
11.15
12.19
11.15
12.15
161,098
+0.75(+6.60%)
Sep 15, 2008
10.99
11.54
10.69
11.40
112,548
+0.21(+1.92%)
Sep 12, 2008
11.34
11.42
11.12
11.18
155,978
-0.27(-2.35%)
Sep 11, 2008
11.63
11.63
11.20
11.45
188,165
-0.36(-3.01%)
Sep 10, 2008
11.75
12.09
11.44
11.81
225,982
-0.62(-4.97%)
Sep 09, 2008
12.63
12.88
12.24
12.42
150,138
-0.23(-1.81%)
Sep 08, 2008
12.18
12.69
12.04
12.65
125,936
+0.77(+6.50%)
Sep 05, 2008
11.70
11.93
11.66
11.88
80,527
+0.11(+0.91%)
Sep 04, 2008
11.78
11.90
11.65
11.77
85,725
-0.32(-2.61%)
Sep 03, 2008
11.75
12.42
11.58
12.09
97,767
+0.36(+3.03%)
Sep 02, 2008
11.49
11.73
11.34
11.73
123,526
+0.42(+3.74%)
Aug 29, 2008
11.50
11.71
11.26
11.31
55,964
-0.24(-2.09%)
Aug 28, 2008
11.33
11.78
11.22
11.55
89,932
+0.10(+0.88%)
Aug 27, 2008
11.43
11.52
11.12
11.45
87,380
+0.00(+0.00%)
Aug 26, 2008
11.27
11.69
11.27
11.45
64,664
+0.18(+1.61%)
Aug 25, 2008
11.77
11.99
11.24
11.27
75,702
-0.60(-5.04%)
Aug 22, 2008
11.73
11.89
11.58
11.87
70,508
+0.18(+1.55%)
Aug 21, 2008
11.56
12.04
11.48
11.69
98,865
+0.03(+0.23%)
Aug 20, 2008
11.54
11.75
11.54
11.66
126,187
+0.17(+1.52%)
Aug 19, 2008
11.61
11.69
11.40
11.48
230,571
-0.21(-1.78%)
Aug 18, 2008
11.60
11.80
11.42
11.69
118,832
+0.07(+0.64%)
Aug 15, 2008
11.69
12.04
11.14
11.62
103,687
+0.04(+0.35%)
Aug 14, 2008
11.30
11.65
11.09
11.58
63,130
+0.17(+1.53%)
Aug 13, 2008
11.31
11.57
11.24
11.40
110,642
+0.06(+0.53%)
Aug 12, 2008
11.34
11.57
10.85
11.34
107,552
-0.07(-0.65%)
Aug 11, 2008
11.41
11.57
11.17
11.42
112,769
+0.03(+0.24%)
Aug 08, 2008
11.14
11.45
10.76
11.39
63,127
+0.30(+2.73%)
Aug 07, 2008
11.26
11.40
11.08
11.09
98,377
-0.31(-2.71%)
Aug 06, 2008
11.34
11.42
10.86
11.40
74,116
+0.00(+0.00%)
Aug 05, 2008
11.36
11.55
11.24
11.40
112,744
+0.12(+1.07%)
Aug 04, 2008
10.99
11.50
10.88
11.28
102,893
-0.11(-1.00%)
Aug 01, 2008
10.65
11.45
10.65
11.39
137,375
+0.16(+1.43%)
Jul 31, 2008
11.35
11.84
11.17
11.23
196,085
-0.21(-1.88%)
Jul 30, 2008
11.99
12.26
11.36
11.44
207,432
-0.71(-5.80%)
Jul 29, 2008
12.15
12.28
12.06
12.15
132,215
-0.02(-0.17%)
Jul 28, 2008
12.35
12.39
12.04
12.17
116,947
-0.28(-2.21%)
Jul 25, 2008
12.26
12.59
12.26
12.44
142,923
+0.33(+2.72%)
Jul 24, 2008
12.24
12.51
12.04
12.12
91,839
-0.12(-0.99%)
Jul 23, 2008
12.49
12.56
12.06
12.24
168,455
-0.29(-2.31%)
Jul 22, 2008
11.51
12.57
11.51
12.53
119,711
+0.66(+5.55%)
Jul 21, 2008
11.82
12.07
11.75
11.87
132,793
+0.05(+0.45%)
Jul 18, 2008
11.63
12.02
11.48
11.81
164,599
+0.17(+1.50%)
Jul 17, 2008
11.58
11.75
11.40
11.64
171,575
+0.14(+1.23%)
Jul 16, 2008
11.42
11.52
11.12
11.50
138,256
+0.14(+1.24%)
Jul 15, 2008
10.61
11.52
10.61
11.36
244,157
+0.66(+6.22%)
Jul 14, 2008
11.03
11.50
10.64
10.69
170,506
-0.30(-2.69%)
Jul 11, 2008
11.01
11.24
10.85
10.99
250,253
-0.12(-1.09%)
Jul 10, 2008
11.03
11.54
11.02
11.11
210,435
+0.02(+0.18%)
Jul 09, 2008
11.48
11.48
11.00
11.09
188,841
-0.38(-3.34%)
Jul 08, 2008
11.25
11.70
11.25
11.47
280,403
+0.21(+1.91%)
Jul 07, 2008
11.75
12.14
11.25
11.26
199,989
-0.40(-3.46%)
Jul 04, 2008
11.35
11.81
11.18
11.66
123,664
+0.00(+0.00%)
Jul 03, 2008
11.35
11.81
11.18
11.66
123,664
+0.26(+2.30%)
Jul 02, 2008
11.63
11.86
11.40
11.40
312,644
-0.26(-2.25%)
Jul 01, 2008
11.52
11.78
11.52
11.66
293,593
+0.03(+0.23%)
Jun 30, 2008
11.91
11.91
11.62
11.63
333,857
-0.01(-0.12%)
Jun 27, 2008
11.77
12.07
11.64
11.65
491,508
-0.19(-1.64%)
Jun 26, 2008
11.73
11.88
11.66
11.84
209,249
-0.09(-0.73%)
Jun 25, 2008
11.75
12.10
11.65
11.93
271,210
+0.18(+1.54%)
Jun 24, 2008
11.68
12.17
11.62
11.75
308,384
-0.15(-1.24%)
Jun 23, 2008
11.79
11.91
11.63
11.89
282,281
+0.17(+1.43%)
Jun 20, 2008
11.77
11.92
11.62
11.73
223,035
-0.13(-1.13%)
Jun 19, 2008
11.64
11.87
11.48
11.86
215,057
+0.19(+1.67%)
Jun 18, 2008
11.62
11.83
11.56
11.67
304,900
+0.01(+0.11%)
Jun 17, 2008
11.85
11.87
11.65
11.65
225,650
-0.11(-0.97%)
Jun 16, 2008
11.76
11.92
11.63
11.77
338,443
-0.17(-1.41%)
Jun 13, 2008
11.73
11.93
11.41
11.93
264,656
+0.31(+2.66%)
Jun 12, 2008
11.78
11.93
11.54
11.63
360,623
-0.08(-0.69%)
Jun 11, 2008
11.08
12.26
11.05
11.71
1,034,778
-2.01(-14.64%)
Jun 10, 2008
13.90
14.63
13.50
13.71
164,312
-0.33(-2.34%)
Jun 09, 2008
14.00
14.43
13.76
14.04
182,321
+0.19(+1.41%)
Jun 06, 2008
13.59
13.96
13.47
13.85
286,763
+0.15(+1.08%)
Jun 05, 2008
13.49
13.71
13.43
13.70
164,024
+0.21(+1.54%)
Jun 04, 2008
13.40
13.70
13.40
13.49
154,994
+0.01(+0.10%)
Jun 03, 2008
13.53
13.70
13.43
13.48
117,857
+0.03(+0.20%)
Jun 02, 2008
13.52
13.74
13.38
13.45
81,970
-0.10(-0.74%)
May 30, 2008
13.81
13.85
13.41
13.55
163,156
-0.22(-1.61%)
May 29, 2008
13.58
13.81
13.34
13.77
100,418
+0.13(+0.94%)
May 28, 2008
13.74
13.76
13.40
13.65
91,793
+0.01(+0.10%)
May 27, 2008
13.43
13.77
13.24
13.63
67,637
+0.21(+1.60%)
May 26, 2008
13.67
13.77
13.41
13.42
53,202
+0.00(+0.00%)
May 23, 2008
13.67
13.77
13.41
13.42
53,202
-0.35(-2.54%)
May 22, 2008
13.47
13.80
13.47
13.77
98,331
+0.32(+2.35%)
May 21, 2008
13.48
13.79
13.27
13.45
129,303
-0.06(-0.45%)
May 20, 2008
13.43
13.57
13.43
13.51
99,156
+0.01(+0.10%)
May 19, 2008
13.43
13.53
13.43
13.50
189,240
+0.07(+0.50%)
May 16, 2008
13.82
13.82
13.41
13.43
302,098
-0.29(-2.10%)
May 15, 2008
14.00
14.01
13.67
13.72
93,760
-0.30(-2.11%)
May 14, 2008
13.96
14.35
13.96
14.02
76,007
+0.05(+0.34%)
May 13, 2008
14.20
14.20
13.75
13.97
59,795
-0.21(-1.47%)
May 12, 2008
13.53
14.33
13.53
14.18
95,718
+0.69(+5.13%)
May 09, 2008
14.02
14.02
13.43
13.49
107,454
-0.71(-5.01%)
May 08, 2008
13.78
14.31
13.65
14.20
169,795
+0.50(+3.63%)
May 07, 2008
14.36
14.73
13.67
13.70
118,575
-0.63(-4.40%)
May 06, 2008
14.24
14.63
14.21
14.33
227,588
+0.03(+0.23%)
May 05, 2008
14.35
14.50
14.02
14.30
124,638
-0.14(-0.98%)
May 02, 2008
14.45
14.63
13.79
14.44
329,651
+0.13(+0.94%)
May 01, 2008
14.10
14.63
13.75
14.31
384,336
+0.22(+1.57%)
Apr 30, 2008
14.20
14.73
13.88
14.08
309,209
-0.06(-0.43%)
Apr 29, 2008
14.23
14.63
14.08
14.14
248,359
-0.06(-0.43%)
Apr 28, 2008
14.18
14.57
14.11
14.20
265,293
+0.03(+0.24%)
Apr 25, 2008
14.35
14.43
13.94
14.17
161,061
-0.09(-0.66%)
Apr 24, 2008
14.06
14.71
13.94
14.26
192,499
+0.16(+1.14%)
Apr 23, 2008
13.94
14.33
13.76
14.10
390,322
+0.23(+1.65%)
Apr 22, 2008
14.48
14.64
13.77
13.88
283,993
-0.71(-4.84%)
Apr 21, 2008
14.49
14.63
13.80
14.58
455,752
-0.01(-0.09%)
Apr 18, 2008
14.29
14.65
14.29
14.59
374,098
+0.64(+4.57%)
Apr 17, 2008
14.34
14.48
13.92
13.96
169,782
-0.40(-2.76%)
Apr 16, 2008
14.14
14.53
13.94
14.35
88,748
+0.38(+2.69%)
Apr 15, 2008
13.88
14.26
13.66
13.98
72,943
+0.16(+1.17%)
Apr 14, 2008
13.90
14.01
13.73
13.81
127,719
-0.15(-1.06%)
Apr 11, 2008
13.97
14.47
13.90
13.96
156,520
-0.56(-3.84%)
Apr 10, 2008
14.43
14.91
14.10
14.52
152,494
+0.12(+0.84%)
Apr 09, 2008
15.40
15.42
14.38
14.40
246,473
-1.01(-6.54%)
Apr 08, 2008
15.06
15.78
15.06
15.41
147,927
+0.26(+1.73%)
Apr 07, 2008
15.30
15.47
15.02
15.14
128,079
-0.07(-0.44%)
Apr 04, 2008
15.35
15.61
15.16
15.21
130,381
-0.09(-0.57%)
Apr 03, 2008
15.39
15.39
14.51
15.30
170,083
-0.28(-1.81%)
Apr 02, 2008
15.68
15.80
15.31
15.58
94,189
-0.20(-1.28%)
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.