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
Acacia Res-Acacia
(NQ:
ACTG
)
5.580
+0.120 (+2.20%)
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, 2009
3.532
3.848
3.388
3.686
180,685
+0.04(+0.99%)
Mar 30, 2009
3.614
3.731
3.424
3.650
78,750
-0.21(-5.39%)
Mar 26, 2009
3.632
4.020
3.632
3.857
595,423
+0.10(+2.64%)
Mar 25, 2009
3.397
4.065
3.288
3.758
446,149
+0.14(+3.74%)
Mar 24, 2009
3.135
3.693
3.135
3.623
237,574
+0.23(+6.65%)
Mar 23, 2009
3.399
3.514
3.126
3.397
258,847
+0.23(+7.12%)
Mar 20, 2009
3.234
3.297
2.828
3.171
138,549
-0.05(-1.68%)
Mar 19, 2009
3.297
3.388
3.225
3.225
257,243
-0.06(-1.92%)
Mar 18, 2009
3.017
3.306
2.981
3.288
193,006
+0.29(+9.64%)
Mar 17, 2009
2.873
3.045
2.584
2.999
264,284
+0.43(+16.90%)
Mar 16, 2009
2.656
2.692
2.448
2.566
86,428
-0.10(-3.73%)
Mar 13, 2009
2.801
2.882
2.638
2.665
57,207
-0.08(-2.96%)
Mar 12, 2009
2.665
2.773
2.656
2.746
53,183
+0.17(+6.67%)
Mar 11, 2009
2.511
3.053
2.268
2.575
163,072
+0.05(+2.15%)
Mar 10, 2009
2.060
2.520
1.995
2.520
164,066
+0.50(+24.55%)
Mar 09, 2009
2.204
2.258
1.933
2.024
206,074
-0.23(-10.40%)
Mar 06, 2009
2.620
2.629
2.249
2.258
118,635
-0.20(-8.09%)
Mar 05, 2009
2.484
2.575
2.258
2.457
96,860
-0.04(-1.45%)
Mar 04, 2009
2.557
2.638
2.385
2.493
76,526
-0.10(-3.83%)
Mar 02, 2009
2.782
2.837
2.539
2.593
108,332
-0.22(-7.72%)
Feb 27, 2009
2.728
2.837
2.728
2.810
24,385
+0.10(+3.67%)
Feb 26, 2009
3.008
3.063
2.683
2.710
70,047
-0.32(-10.45%)
Feb 25, 2009
2.864
3.108
2.801
3.026
101,418
+0.05(+1.52%)
Feb 24, 2009
2.999
2.999
2.819
2.981
59,665
-0.05(-1.49%)
Feb 23, 2009
3.162
3.180
2.791
3.026
93,076
-0.14(-4.29%)
Feb 20, 2009
3.523
3.523
3.035
3.162
96,104
-0.09(-2.78%)
Feb 19, 2009
3.252
3.325
3.162
3.252
265,401
+0.05(+1.70%)
Feb 18, 2009
3.162
3.423
3.108
3.198
252,726
+0.05(+1.72%)
Feb 17, 2009
3.035
3.189
2.936
3.144
58,190
-0.08(-2.52%)
Feb 13, 2009
3.180
3.234
3.044
3.225
124,408
+0.10(+3.18%)
Feb 12, 2009
3.035
3.216
2.990
3.126
83,995
+0.05(+1.49%)
Feb 11, 2009
3.044
3.162
3.026
3.080
89,369
+0.01(+0.42%)
Feb 10, 2009
3.117
3.180
3.053
3.067
64,308
-0.09(-2.72%)
Feb 09, 2009
3.261
3.270
3.135
3.153
207,885
-0.05(-1.69%)
Feb 06, 2009
3.234
3.288
3.171
3.207
48,386
+0.03(+0.85%)
Feb 05, 2009
2.909
3.550
2.909
3.180
85,594
+0.20(+6.67%)
Feb 04, 2009
3.053
3.063
2.819
2.981
124,029
+0.00(+0.00%)
Feb 03, 2009
3.026
3.093
2.891
2.981
138,761
-0.05(-1.79%)
Feb 02, 2009
2.846
3.044
2.764
3.035
75,424
+0.18(+6.33%)
Jan 30, 2009
2.891
2.936
2.801
2.855
40,413
-0.03(-0.94%)
Jan 29, 2009
2.972
2.999
2.855
2.882
48,851
-0.06(-2.15%)
Jan 28, 2009
2.890
3.026
2.846
2.945
55,685
+0.08(+2.84%)
Jan 27, 2009
3.072
3.072
2.810
2.864
83,151
-0.07(-2.46%)
Jan 26, 2009
2.683
3.026
2.683
2.936
75,002
+0.23(+8.70%)
Jan 23, 2009
2.548
2.782
2.530
2.701
80,547
+0.05(+2.05%)
Jan 22, 2009
2.719
2.746
2.620
2.647
36,770
-0.12(-4.25%)
Jan 21, 2009
2.647
2.782
2.575
2.764
54,367
+0.08(+3.03%)
Jan 20, 2009
2.710
2.846
2.665
2.683
52,491
-0.03(-1.00%)
Jan 16, 2009
2.791
2.891
2.575
2.710
66,119
-0.01(-0.33%)
Jan 15, 2009
2.864
2.900
2.620
2.719
96,540
-0.01(-0.33%)
Jan 14, 2009
2.773
2.837
2.728
2.728
52,910
-0.14(-4.73%)
Jan 13, 2009
2.855
2.990
2.780
2.864
43,845
-0.03(-0.94%)
Jan 12, 2009
3.207
3.207
2.820
2.891
96,561
-0.27(-8.57%)
Jan 09, 2009
3.325
3.352
3.162
3.162
40,817
-0.22(-6.42%)
Jan 08, 2009
3.180
3.420
3.180
3.379
72,104
+0.02(+0.54%)
Jan 07, 2009
3.279
3.442
3.180
3.361
87,072
-0.02(-0.53%)
Jan 06, 2009
3.261
3.415
3.072
3.379
394,862
+0.12(+3.60%)
Jan 05, 2009
3.279
3.415
3.216
3.261
115,776
+0.10(+3.14%)
Jan 02, 2009
2.764
3.325
2.764
3.162
443,524
+0.42(+15.13%)
Dec 31, 2008
2.764
2.873
2.710
2.746
109,955
+0.02(+0.66%)
Dec 30, 2008
2.493
2.801
2.493
2.728
189,846
+0.29(+11.85%)
Dec 29, 2008
2.186
2.530
2.186
2.439
90,782
+0.15(+6.72%)
Dec 26, 2008
2.412
2.421
2.168
2.286
80,559
-0.07(-3.07%)
Dec 24, 2008
2.566
2.566
2.349
2.358
29,906
+0.09(+4.19%)
Dec 23, 2008
2.268
2.358
2.258
2.263
29,711
+0.01(+0.60%)
Dec 22, 2008
2.249
2.394
2.132
2.249
66,315
-0.01(-0.40%)
Dec 19, 2008
2.484
2.575
2.213
2.258
187,253
-0.31(-11.97%)
Dec 18, 2008
2.611
2.611
2.484
2.566
95,640
+0.04(+1.43%)
Dec 17, 2008
2.719
2.719
2.493
2.530
45,073
-0.10(-3.78%)
Dec 16, 2008
2.575
2.819
2.575
2.629
226,607
+0.06(+2.46%)
Dec 15, 2008
2.448
2.611
2.439
2.566
112,082
+0.14(+5.97%)
Dec 12, 2008
2.114
2.439
2.087
2.421
88,562
+0.30(+14.04%)
Dec 11, 2008
2.150
2.168
2.006
2.123
83,172
+0.02(+0.86%)
Dec 10, 2008
2.322
2.335
2.069
2.105
28,513
-0.05(-2.51%)
Dec 09, 2008
2.132
2.258
2.114
2.159
60,995
+0.07(+3.46%)
Dec 08, 2008
2.258
2.258
2.064
2.087
62,298
-0.07(-3.35%)
Dec 05, 2008
2.394
2.394
2.123
2.159
59,343
-0.22(-9.13%)
Dec 04, 2008
2.457
2.484
2.286
2.376
265,989
-0.01(-0.38%)
Dec 03, 2008
2.304
2.403
2.268
2.385
31,941
+0.01(+0.38%)
Dec 02, 2008
2.258
2.493
1.983
2.376
99,274
+0.14(+6.48%)
Dec 01, 2008
2.602
2.710
2.231
2.231
85,553
-0.35(-13.64%)
Nov 28, 2008
2.258
2.602
2.195
2.584
47,367
+0.33(+14.40%)
Nov 26, 2008
1.942
2.258
1.933
2.258
88,260
+0.34(+17.92%)
Nov 25, 2008
1.960
1.960
1.852
1.915
141,012
+0.00(+0.00%)
Nov 24, 2008
1.897
1.951
1.753
1.915
109,965
+0.05(+2.42%)
Nov 21, 2008
1.689
1.915
1.689
1.870
407,472
+0.05(+2.48%)
Nov 20, 2008
2.006
2.024
1.707
1.825
268,088
-0.23(-11.40%)
Nov 19, 2008
2.249
2.249
2.060
2.060
31,844
-0.20(-8.80%)
Nov 18, 2008
2.195
2.349
2.176
2.258
151,419
+0.16(+7.76%)
Nov 17, 2008
2.051
2.159
2.051
2.096
23,977
-0.05(-2.52%)
Nov 14, 2008
2.186
2.277
2.141
2.150
27,413
-0.03(-1.24%)
Nov 13, 2008
2.249
2.249
1.997
2.177
38,697
+0.00(+0.00%)
Nov 12, 2008
2.304
2.304
1.997
2.177
51,916
-0.09(-3.98%)
Nov 11, 2008
2.295
2.304
2.151
2.268
52,785
-0.10(-4.20%)
Nov 10, 2008
2.566
2.710
2.159
2.367
155,426
-0.16(-6.43%)
Nov 07, 2008
2.674
2.692
2.502
2.530
37,480
-0.11(-4.11%)
Nov 06, 2008
2.557
2.710
2.448
2.638
116,855
+0.02(+0.69%)
Nov 05, 2008
2.548
2.683
2.548
2.620
125,040
+0.00(+0.00%)
Nov 04, 2008
2.575
2.665
2.557
2.620
284,120
+0.07(+2.84%)
Nov 03, 2008
2.358
2.548
2.204
2.548
425,075
+0.22(+9.30%)
Oct 31, 2008
2.340
2.349
2.186
2.331
110,167
+0.05(+2.38%)
Oct 30, 2008
1.987
2.304
1.942
2.277
136,276
+0.38(+20.00%)
Oct 29, 2008
1.888
1.942
1.843
1.897
83,171
+0.05(+2.94%)
Oct 28, 2008
1.879
2.015
1.810
1.843
56,733
-0.05(-2.86%)
Oct 27, 2008
2.033
2.033
1.861
1.897
130,413
-0.14(-7.08%)
Oct 24, 2008
1.771
2.051
1.771
2.042
67,467
+0.23(+12.44%)
Oct 23, 2008
1.879
1.969
1.771
1.816
228,798
-0.03(-1.47%)
Oct 22, 2008
2.006
2.042
1.843
1.843
118,486
-0.27(-12.82%)
Oct 21, 2008
2.069
2.132
2.015
2.114
96,896
+0.05(+2.63%)
Oct 20, 2008
2.024
2.060
1.960
2.060
78,979
+0.11(+5.56%)
Oct 17, 2008
1.897
2.430
1.861
1.951
105,831
+0.08(+4.35%)
Oct 16, 2008
1.915
1.978
1.816
1.870
194,014
-0.04(-1.90%)
Oct 15, 2008
2.114
2.114
1.888
1.906
366,915
-0.16(-7.86%)
Oct 14, 2008
2.078
2.168
2.033
2.069
265,256
-0.01(-0.43%)
Oct 13, 2008
2.295
2.394
1.924
2.078
270,514
-0.09(-4.17%)
Oct 10, 2008
2.204
2.331
1.944
2.168
343,479
-0.14(-5.88%)
Oct 09, 2008
2.484
2.484
2.268
2.304
110,590
-0.14(-5.56%)
Oct 08, 2008
2.240
2.584
2.087
2.439
334,959
+0.09(+3.85%)
Oct 07, 2008
2.701
2.746
2.349
2.349
157,615
-0.13(-5.11%)
Oct 06, 2008
2.656
2.665
2.304
2.475
375,931
-0.21(-7.74%)
Oct 03, 2008
2.755
2.764
2.611
2.683
80,704
-0.05(-1.66%)
Oct 02, 2008
2.755
2.764
2.611
2.728
212,532
+0.01(+0.33%)
Oct 01, 2008
2.739
2.864
2.701
2.719
267,552
-0.01(-0.33%)
Sep 30, 2008
2.972
3.180
2.701
2.728
318,901
-0.23(-7.65%)
Sep 29, 2008
3.370
4.065
2.692
2.954
204,690
-0.42(-12.33%)
Sep 26, 2008
3.397
3.433
3.117
3.370
468,980
-0.06(-1.84%)
Sep 25, 2008
3.668
3.668
3.343
3.433
505,325
-0.25(-6.86%)
Sep 24, 2008
3.894
3.894
3.568
3.686
147,564
-0.12(-3.09%)
Sep 23, 2008
3.749
3.966
3.704
3.803
74,720
+0.05(+1.45%)
Sep 22, 2008
3.839
3.966
3.686
3.749
74,739
-0.21(-5.25%)
Sep 19, 2008
4.219
4.219
3.903
3.957
135,832
+0.00(+0.00%)
Sep 18, 2008
3.668
4.219
3.596
3.957
205,963
+0.17(+4.53%)
Sep 17, 2008
3.397
3.876
3.397
3.785
307,837
+0.29(+8.27%)
Sep 16, 2008
3.388
3.568
3.315
3.496
65,802
+0.05(+1.57%)
Sep 15, 2008
3.514
3.650
3.361
3.442
61,587
-0.28(-7.52%)
Sep 12, 2008
3.596
3.722
3.568
3.722
34,391
+0.03(+0.73%)
Sep 11, 2008
3.568
3.704
3.406
3.695
71,884
+0.05(+1.49%)
Sep 10, 2008
3.668
3.704
3.568
3.641
54,481
-0.02(-0.49%)
Sep 09, 2008
3.848
3.848
3.568
3.659
97,460
-0.14(-3.57%)
Sep 08, 2008
3.614
3.794
3.568
3.794
76,160
+0.21(+5.79%)
Sep 05, 2008
3.568
3.641
3.568
3.586
33,988
-0.02(-0.50%)
Sep 04, 2008
3.614
3.695
3.559
3.605
52,369
+0.00(+0.00%)
Sep 03, 2008
3.596
3.641
3.568
3.605
53,721
+0.04(+1.01%)
Sep 02, 2008
3.614
3.614
3.487
3.568
74,640
-0.04(-1.00%)
Aug 29, 2008
3.596
3.650
3.505
3.605
30,886
+0.04(+1.01%)
Aug 28, 2008
3.568
3.596
3.496
3.568
71,799
+0.05(+1.54%)
Aug 27, 2008
3.353
3.568
3.216
3.514
287,136
+0.26(+8.06%)
Aug 26, 2008
3.315
3.370
3.207
3.252
57,027
-0.05(-1.37%)
Aug 25, 2008
3.261
3.433
3.261
3.297
72,229
+0.05(+1.67%)
Aug 22, 2008
3.270
3.315
3.162
3.243
51,459
-0.01(-0.28%)
Aug 21, 2008
3.541
3.541
3.216
3.252
124,143
-0.10(-2.96%)
Aug 20, 2008
3.605
3.605
3.306
3.352
103,975
-0.23(-6.31%)
Aug 19, 2008
3.713
3.749
3.487
3.577
116,198
-0.12(-3.18%)
Aug 18, 2008
3.740
3.821
3.695
3.695
109,147
+0.02(+0.61%)
Aug 15, 2008
3.686
3.758
3.659
3.672
79,658
-0.12(-3.21%)
Aug 14, 2008
3.713
3.876
3.713
3.794
95,473
+0.02(+0.48%)
Aug 13, 2008
3.695
3.803
3.641
3.776
127,902
+0.09(+2.45%)
Aug 12, 2008
3.767
3.921
3.677
3.686
72,457
-0.13(-3.32%)
Aug 11, 2008
3.803
3.839
3.713
3.812
98,114
+0.05(+1.20%)
Aug 08, 2008
3.776
3.803
3.713
3.767
65,574
-0.01(-0.24%)
Aug 07, 2008
3.767
3.803
3.713
3.776
123,250
+0.05(+1.21%)
Aug 06, 2008
3.740
3.785
3.659
3.731
134,009
-0.01(-0.24%)
Aug 05, 2008
3.776
3.803
3.659
3.740
159,954
+0.03(+0.73%)
Aug 04, 2008
3.839
3.839
3.659
3.713
69,232
-0.09(-2.38%)
Aug 01, 2008
3.740
3.830
3.641
3.803
135,421
+0.00(+0.00%)
Jul 31, 2008
3.848
3.867
3.650
3.803
159,779
-0.12(-3.00%)
Jul 30, 2008
3.903
3.948
3.654
3.921
229,729
+0.01(+0.23%)
Jul 29, 2008
3.912
4.011
3.704
3.912
139,121
+0.13(+3.34%)
Jul 28, 2008
3.749
4.029
3.623
3.785
233,674
+0.00(+0.00%)
Jul 25, 2008
4.327
4.327
3.659
3.785
558,547
-0.73(-16.20%)
Jul 24, 2008
4.662
4.667
4.472
4.517
69,590
-0.03(-0.60%)
Jul 23, 2008
4.698
4.698
4.381
4.544
168,810
-0.05(-0.98%)
Jul 22, 2008
4.336
4.698
4.273
4.589
198,485
+0.29(+6.72%)
Jul 21, 2008
4.282
4.442
4.219
4.300
147,568
+0.12(+2.81%)
Jul 18, 2008
4.409
4.418
3.857
4.183
249,492
-0.11(-2.53%)
Jul 17, 2008
4.237
4.381
4.168
4.291
134,063
+0.05(+1.28%)
Jul 16, 2008
4.110
4.300
4.038
4.237
65,006
+0.13(+3.08%)
Jul 15, 2008
4.327
4.363
4.065
4.110
250,628
-0.26(-5.99%)
Jul 14, 2008
4.372
4.553
4.282
4.372
96,233
+0.09(+2.11%)
Jul 11, 2008
4.291
4.643
4.228
4.282
222,080
-0.02(-0.42%)
Jul 10, 2008
3.975
4.427
3.948
4.300
310,634
+0.26(+6.49%)
Jul 09, 2008
4.101
4.101
4.011
4.038
80,976
-0.09(-2.19%)
Jul 08, 2008
4.002
4.255
3.749
4.129
225,015
+0.09(+2.24%)
Jul 07, 2008
3.975
4.147
3.812
4.038
121,573
+0.07(+1.82%)
Jul 04, 2008
3.830
3.975
3.785
3.966
83,921
+0.00(+0.00%)
Jul 03, 2008
3.830
3.975
3.785
3.966
83,921
+0.14(+3.78%)
Jul 02, 2008
3.821
3.984
3.821
3.821
97,219
+0.02(+0.48%)
Jul 01, 2008
4.002
4.174
3.803
3.803
221,732
-0.24(-6.03%)
Jun 30, 2008
4.047
4.291
3.912
4.047
238,716
+0.07(+1.82%)
Jun 27, 2008
4.273
4.562
3.975
3.975
4,096,301
-0.33(-7.56%)
Jun 26, 2008
4.192
4.381
4.183
4.300
238,443
+0.05(+1.06%)
Jun 25, 2008
3.921
4.345
3.912
4.255
355,086
+0.33(+8.53%)
Jun 24, 2008
3.903
4.165
3.794
3.921
111,736
-0.03(-0.69%)
Jun 23, 2008
4.309
4.309
3.948
3.948
198,892
-0.35(-8.19%)
Jun 20, 2008
4.291
4.418
4.201
4.300
375,622
-0.04(-0.83%)
Jun 19, 2008
4.318
4.418
4.174
4.336
220,698
-0.03(-0.62%)
Jun 18, 2008
4.345
4.427
4.287
4.363
114,936
-0.03(-0.62%)
Jun 17, 2008
4.363
4.517
4.363
4.391
54,068
+0.00(+0.00%)
Jun 16, 2008
4.427
4.445
4.318
4.391
147,128
-0.07(-1.62%)
Jun 13, 2008
4.381
4.508
4.300
4.463
92,581
+0.13(+2.92%)
Jun 12, 2008
4.463
4.508
4.255
4.336
171,714
-0.08(-1.84%)
Jun 11, 2008
4.481
4.616
4.400
4.418
170,499
-0.08(-1.81%)
Jun 10, 2008
4.535
4.571
4.391
4.499
94,017
-0.14(-2.92%)
Jun 09, 2008
4.508
4.716
4.508
4.634
174,618
+0.18(+4.06%)
Jun 06, 2008
4.662
4.698
4.381
4.454
164,391
-0.25(-5.37%)
Jun 05, 2008
4.499
4.797
4.499
4.707
136,845
+0.22(+4.83%)
Jun 04, 2008
4.517
4.652
4.354
4.490
160,228
-0.06(-1.39%)
Jun 03, 2008
4.942
5.050
4.517
4.553
108,586
-0.33(-6.84%)
Jun 02, 2008
4.878
5.050
4.770
4.887
84,539
-0.02(-0.37%)
May 30, 2008
4.869
5.086
4.788
4.905
166,935
+0.05(+0.93%)
May 29, 2008
4.445
4.878
4.445
4.860
121,015
+0.39(+8.69%)
May 28, 2008
4.201
4.481
4.174
4.472
102,524
+0.27(+6.45%)
May 27, 2008
4.354
4.418
4.156
4.201
170,903
-0.15(-3.53%)
May 26, 2008
4.589
4.589
4.354
4.354
72,453
+0.00(+0.00%)
May 23, 2008
4.589
4.589
4.354
4.354
72,453
-0.26(-5.68%)
May 22, 2008
4.445
4.671
4.381
4.616
104,671
+0.17(+3.86%)
May 21, 2008
4.598
4.607
4.418
4.445
113,658
-0.15(-3.34%)
May 20, 2008
4.671
4.788
4.526
4.598
111,002
-0.10(-2.12%)
May 19, 2008
4.887
4.887
4.634
4.698
95,163
-0.20(-4.06%)
May 16, 2008
4.887
4.896
4.716
4.896
100,783
+0.05(+1.12%)
May 15, 2008
4.761
4.860
4.743
4.842
77,301
+0.07(+1.52%)
May 14, 2008
4.951
4.951
4.743
4.770
98,462
-0.16(-3.30%)
May 13, 2008
4.933
4.969
4.761
4.933
125,632
+0.02(+0.37%)
May 12, 2008
4.978
5.005
4.887
4.914
96,297
-0.05(-0.91%)
May 09, 2008
4.878
5.032
4.860
4.960
93,586
+0.04(+0.73%)
May 08, 2008
4.860
4.996
4.806
4.924
96,348
+0.07(+1.49%)
May 07, 2008
5.204
5.294
4.833
4.851
78,069
-0.35(-6.77%)
May 06, 2008
4.698
5.240
4.662
5.204
219,110
+0.48(+10.13%)
May 05, 2008
4.652
4.815
4.643
4.725
154,169
+0.07(+1.55%)
May 02, 2008
4.815
4.815
4.634
4.652
135,797
-0.09(-1.90%)
May 01, 2008
4.797
4.842
4.698
4.743
158,753
-0.06(-1.32%)
Apr 30, 2008
4.779
4.924
4.716
4.806
136,787
+0.04(+0.76%)
Apr 29, 2008
4.887
4.905
4.743
4.770
139,305
-0.14(-2.94%)
Apr 28, 2008
5.005
5.077
4.833
4.914
102,985
-0.12(-2.33%)
Apr 25, 2008
5.420
5.438
4.689
5.032
525,013
-0.75(-12.97%)
Apr 24, 2008
5.619
5.917
5.393
5.782
194,266
+0.23(+4.23%)
Apr 23, 2008
5.511
5.637
5.393
5.547
123,206
+0.07(+1.32%)
Apr 22, 2008
5.565
5.592
5.411
5.475
85,819
-0.13(-2.26%)
Apr 21, 2008
5.592
5.646
5.402
5.601
75,418
-0.05(-0.80%)
Apr 18, 2008
5.330
5.655
5.384
5.646
181,603
+0.32(+5.93%)
Apr 17, 2008
5.231
5.402
5.158
5.330
167,904
+0.09(+1.72%)
Apr 16, 2008
4.969
5.305
4.924
5.240
151,419
+0.34(+7.01%)
Apr 15, 2008
4.815
4.924
4.716
4.896
161,652
+0.11(+2.26%)
Apr 14, 2008
5.014
5.014
4.788
4.788
137,110
-0.23(-4.68%)
Apr 11, 2008
5.330
5.475
4.987
5.023
174,011
-0.38(-7.02%)
Apr 10, 2008
5.303
5.746
5.303
5.402
173,853
+0.10(+1.87%)
Apr 09, 2008
5.312
6.053
5.285
5.303
293,128
-0.03(-0.51%)
Apr 08, 2008
5.366
5.484
5.213
5.330
201,910
-0.09(-1.67%)
Apr 07, 2008
5.565
5.646
5.420
5.420
71,552
-0.04(-0.66%)
Apr 04, 2008
5.538
5.556
5.375
5.457
100,395
-0.06(-1.15%)
Apr 03, 2008
5.718
5.791
5.493
5.520
177,387
-0.23(-4.08%)
Apr 02, 2008
5.538
5.926
5.538
5.755
176,410
+0.21(+3.75%)
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.