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
Noah Holdings Ltd ADR
(NY:
NOAH
)
14.32
+0.49 (+3.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2012
6.814
6.941
6.814
6.941
13,646
+0.11(+1.57%)
Apr 27, 2012
6.824
6.921
6.824
6.834
18,850
-0.01(-0.14%)
Apr 26, 2012
7.048
7.165
6.824
6.844
12,252
-0.15(-2.09%)
Apr 25, 2012
6.727
7.060
6.727
6.990
100,228
+0.18(+2.72%)
Apr 24, 2012
6.960
6.960
6.678
6.805
102,795
-0.12(-1.69%)
Apr 23, 2012
6.990
7.082
6.912
6.921
43,962
-0.06(-0.84%)
Apr 20, 2012
7.029
7.067
6.912
6.980
71,846
-0.09(-1.24%)
Apr 19, 2012
7.175
7.321
7.038
7.067
21,681
-0.17(-2.29%)
Apr 18, 2012
7.272
7.330
7.145
7.233
49,749
-0.14(-1.85%)
Apr 17, 2012
7.301
7.476
7.145
7.369
105,483
+0.01(+0.13%)
Apr 16, 2012
7.574
7.574
7.301
7.360
102,439
-0.21(-2.83%)
Apr 13, 2012
7.739
7.739
7.574
7.574
32,614
-0.13(-1.64%)
Apr 12, 2012
7.787
7.983
7.622
7.700
68,021
-0.04(-0.50%)
Apr 11, 2012
7.807
8.119
7.622
7.739
63,282
-0.11(-1.36%)
Apr 10, 2012
7.632
8.031
7.632
7.846
24,568
+0.14(+1.77%)
Apr 09, 2012
7.768
7.819
7.613
7.710
27,384
-0.03(-0.38%)
Apr 05, 2012
7.924
7.924
7.603
7.739
50,755
-0.10(-1.24%)
Apr 04, 2012
7.895
8.051
7.788
7.837
37,449
-0.18(-2.31%)
Apr 03, 2012
8.508
8.508
7.944
8.021
65,130
-0.45(-5.29%)
Apr 02, 2012
7.807
8.562
7.788
8.469
172,169
+0.70(+9.02%)
Mar 30, 2012
7.788
7.817
7.593
7.768
195,061
+0.02(+0.25%)
Mar 29, 2012
7.837
7.875
7.652
7.749
60,041
-0.06(-0.75%)
Mar 28, 2012
7.973
8.080
7.788
7.807
167,657
-0.22(-2.79%)
Mar 27, 2012
7.933
8.090
7.897
8.031
30,290
+0.10(+1.23%)
Mar 26, 2012
8.129
8.129
7.866
7.934
39,963
-0.01(-0.12%)
Mar 23, 2012
7.788
7.992
7.788
7.944
67,501
+0.15(+1.87%)
Mar 22, 2012
7.788
7.983
7.788
7.798
95,617
-0.15(-1.84%)
Mar 21, 2012
7.944
8.245
7.817
7.944
99,227
-0.16(-1.92%)
Mar 20, 2012
7.798
8.168
7.788
8.099
95,147
+0.25(+3.23%)
Mar 19, 2012
8.265
8.284
7.720
7.846
162,007
-0.41(-4.95%)
Mar 16, 2012
8.236
8.343
8.138
8.255
82,883
-0.03(-0.35%)
Mar 15, 2012
8.119
8.343
7.973
8.284
50,921
+0.15(+1.79%)
Mar 14, 2012
8.197
8.362
8.031
8.138
86,679
-0.13(-1.53%)
Mar 13, 2012
7.963
8.304
7.885
8.265
87,256
+0.28(+3.54%)
Mar 12, 2012
8.382
8.382
7.895
7.983
100,780
-0.33(-3.98%)
Mar 09, 2012
8.177
8.606
8.051
8.314
323,581
+0.14(+1.67%)
Mar 08, 2012
7.788
8.255
7.632
8.177
225,759
+0.39(+5.00%)
Mar 07, 2012
7.194
7.953
7.155
7.788
153,337
+0.59(+8.25%)
Mar 06, 2012
7.486
7.496
7.077
7.194
210,980
-0.45(-5.86%)
Mar 05, 2012
7.788
7.875
7.496
7.642
67,142
-0.23(-2.97%)
Mar 02, 2012
7.671
7.885
7.496
7.875
215,978
+0.15(+1.89%)
Mar 01, 2012
7.885
8.080
7.574
7.729
237,615
-0.07(-0.87%)
Feb 29, 2012
7.593
8.060
7.301
7.798
281,008
+0.01(+0.12%)
Feb 28, 2012
8.275
8.635
7.652
7.788
403,165
-0.30(-3.73%)
Feb 27, 2012
7.729
8.216
7.418
8.090
424,483
+0.30(+3.87%)
Feb 24, 2012
7.759
7.934
7.603
7.788
649,362
+0.16(+2.04%)
Feb 23, 2012
7.837
7.837
7.184
7.632
463,990
-0.12(-1.51%)
Feb 22, 2012
6.230
7.778
5.987
7.749
845,208
+1.77(+29.64%)
Feb 21, 2012
6.036
6.289
5.948
5.977
188,020
-0.03(-0.49%)
Feb 17, 2012
6.016
6.075
5.948
6.006
173,218
-0.01(-0.16%)
Feb 16, 2012
6.318
6.318
5.987
6.016
228,816
-0.22(-3.59%)
Feb 15, 2012
6.736
6.746
6.180
6.240
183,856
-0.39(-5.87%)
Feb 14, 2012
6.571
6.688
6.425
6.629
61,147
+0.11(+1.64%)
Feb 13, 2012
6.435
6.649
6.425
6.522
88,750
+0.16(+2.45%)
Feb 10, 2012
6.425
6.425
6.250
6.367
132,469
-0.25(-3.82%)
Feb 09, 2012
6.435
6.756
6.435
6.620
113,097
+0.23(+3.66%)
Feb 08, 2012
6.435
6.561
6.230
6.386
163,485
+0.07(+1.08%)
Feb 07, 2012
6.688
6.756
6.298
6.318
68,837
-0.42(-6.21%)
Feb 06, 2012
6.727
6.863
6.590
6.736
64,958
+0.01(+0.14%)
Feb 03, 2012
6.561
6.844
6.561
6.727
290,641
+0.29(+4.54%)
Feb 02, 2012
6.269
6.571
6.201
6.435
85,999
+0.26(+4.26%)
Feb 01, 2012
6.279
6.279
6.016
6.172
66,775
-0.08(-1.25%)
Jan 31, 2012
6.376
6.414
6.162
6.250
66,821
-0.10(-1.53%)
Jan 30, 2012
6.435
6.581
6.308
6.347
160,216
-0.01(-0.15%)
Jan 27, 2012
6.474
6.503
6.211
6.357
35,582
-0.08(-1.21%)
Jan 26, 2012
6.328
6.532
6.328
6.435
41,771
+0.11(+1.69%)
Jan 25, 2012
6.269
6.444
6.065
6.328
72,296
-0.08(-1.22%)
Jan 24, 2012
6.668
6.668
6.357
6.406
95,274
-0.26(-3.94%)
Jan 23, 2012
6.493
6.795
6.425
6.668
149,346
+0.32(+5.06%)
Jan 20, 2012
5.666
6.522
5.666
6.347
465,680
+0.67(+11.84%)
Jan 19, 2012
5.841
5.958
5.646
5.675
296,255
-0.21(-3.64%)
Jan 18, 2012
5.860
5.938
5.821
5.890
116,107
+0.03(+0.50%)
Jan 17, 2012
5.841
5.938
5.792
5.860
231,327
+0.12(+2.03%)
Jan 13, 2012
5.782
5.958
5.598
5.744
442,524
-0.19(-3.28%)
Jan 12, 2012
5.928
6.376
5.823
5.938
605,457
-0.06(-0.97%)
Jan 11, 2012
5.919
5.997
5.841
5.997
90,328
+0.00(+0.00%)
Jan 10, 2012
5.967
6.036
5.841
5.997
88,767
+0.18(+3.18%)
Jan 09, 2012
5.763
5.890
5.724
5.812
81,447
+0.01(+0.17%)
Jan 06, 2012
5.841
5.899
5.656
5.802
59,033
-0.04(-0.67%)
Jan 05, 2012
5.802
5.880
5.773
5.841
35,575
-0.07(-1.15%)
Jan 04, 2012
5.860
6.021
5.792
5.909
35,041
-0.08(-1.30%)
Dec 30, 2011
5.841
6.008
5.578
5.987
519,468
+0.05(+0.82%)
Dec 29, 2011
6.172
6.211
5.851
5.938
280,401
-0.23(-3.79%)
Dec 28, 2011
6.376
6.464
6.045
6.172
142,763
-0.20(-3.21%)
Dec 27, 2011
6.639
6.678
6.347
6.376
150,727
-0.26(-3.96%)
Dec 23, 2011
6.659
6.727
6.629
6.639
88,132
-0.01(-0.15%)
Dec 21, 2011
6.853
6.863
6.542
6.649
106,234
-0.11(-1.58%)
Dec 20, 2011
6.999
6.999
6.522
6.756
281,746
+0.01(+0.14%)
Dec 19, 2011
6.912
6.931
6.717
6.746
90,988
-0.19(-2.81%)
Dec 16, 2011
7.321
7.321
6.883
6.941
274,767
-0.47(-6.31%)
Dec 15, 2011
7.321
7.467
7.165
7.408
127,436
+0.10(+1.33%)
Dec 14, 2011
7.321
7.457
7.155
7.311
134,414
-0.01(-0.13%)
Dec 13, 2011
7.321
7.496
7.223
7.321
36,623
-0.06(-0.79%)
Dec 12, 2011
7.428
7.447
7.291
7.379
62,810
-0.03(-0.39%)
Dec 09, 2011
7.525
7.681
7.213
7.408
87,281
-0.08(-1.04%)
Dec 08, 2011
7.710
7.710
7.301
7.486
44,858
-0.36(-4.59%)
Dec 07, 2011
7.973
8.090
7.729
7.846
43,871
-0.22(-2.77%)
Dec 06, 2011
8.245
8.469
7.856
8.070
70,410
-0.23(-2.81%)
Dec 05, 2011
8.285
8.508
8.177
8.304
37,930
+0.07(+0.83%)
Dec 02, 2011
8.012
8.284
7.905
8.236
44,217
+0.30(+3.80%)
Dec 01, 2011
8.051
8.070
7.788
7.934
107,032
-0.22(-2.74%)
Nov 30, 2011
7.983
8.849
7.710
8.158
246,401
+0.46(+5.94%)
Nov 29, 2011
6.746
7.875
6.668
7.700
200,001
+1.07(+16.15%)
Nov 28, 2011
6.698
6.717
6.406
6.629
49,823
+0.05(+0.74%)
Nov 25, 2011
6.629
6.659
6.386
6.581
51,752
-0.10(-1.46%)
Nov 23, 2011
6.746
6.853
6.629
6.678
48,019
-0.10(-1.44%)
Nov 22, 2011
7.038
7.194
6.668
6.775
199,319
-0.37(-5.18%)
Nov 21, 2011
7.165
7.282
6.601
7.145
95,889
-0.18(-2.39%)
Nov 18, 2011
7.213
7.476
7.048
7.321
90,755
+0.21(+3.01%)
Nov 17, 2011
6.795
7.262
6.795
7.106
52,475
+0.21(+3.11%)
Nov 16, 2011
6.912
7.213
6.795
6.892
44,859
-0.02(-0.28%)
Nov 15, 2011
6.766
7.262
6.766
6.912
173,452
-0.09(-1.25%)
Nov 14, 2011
7.496
7.515
6.542
6.999
245,124
-0.36(-4.89%)
Nov 11, 2011
7.223
7.428
6.931
7.360
84,000
+0.10(+1.34%)
Nov 10, 2011
7.360
7.506
7.252
7.262
40,238
-0.02(-0.27%)
Nov 09, 2011
7.593
7.739
7.145
7.282
62,096
-0.51(-6.50%)
Nov 08, 2011
7.963
7.983
7.671
7.788
35,486
-0.11(-1.36%)
Nov 07, 2011
8.119
8.168
7.827
7.895
42,839
-0.21(-2.64%)
Nov 04, 2011
8.119
8.265
8.041
8.109
66,362
+0.02(+0.24%)
Nov 03, 2011
8.148
8.216
7.992
8.090
40,627
+0.03(+0.36%)
Nov 02, 2011
8.226
8.362
7.944
8.060
60,969
-0.01(-0.12%)
Nov 01, 2011
8.401
8.567
7.963
8.070
166,922
-0.42(-4.93%)
Oct 31, 2011
8.683
8.732
8.440
8.489
118,886
-0.20(-2.35%)
Oct 28, 2011
8.742
8.922
8.664
8.693
146,078
-0.15(-1.65%)
Oct 27, 2011
9.102
9.102
8.382
8.839
336,142
+0.84(+10.46%)
Oct 26, 2011
7.983
8.177
7.868
8.002
33,282
+0.05(+0.61%)
Oct 25, 2011
8.090
8.129
7.837
7.953
30,433
-0.18(-2.16%)
Oct 24, 2011
8.031
8.469
8.031
8.129
141,159
+0.18(+2.20%)
Oct 21, 2011
7.798
8.080
7.798
7.953
27,518
+0.02(+0.25%)
Oct 20, 2011
8.012
8.031
7.700
7.934
19,772
+0.02(+0.25%)
Oct 19, 2011
8.236
8.567
7.788
7.914
125,637
-0.39(-4.69%)
Oct 18, 2011
8.177
8.508
8.109
8.304
27,567
+0.00(+0.00%)
Oct 17, 2011
8.323
8.625
8.206
8.304
26,508
-0.16(-1.84%)
Oct 14, 2011
9.014
9.044
8.265
8.460
55,703
-0.47(-5.23%)
Oct 13, 2011
8.576
9.248
8.576
8.927
80,580
+0.30(+3.50%)
Oct 12, 2011
8.489
8.995
8.362
8.625
73,522
+0.25(+3.02%)
Oct 11, 2011
8.284
8.849
8.284
8.372
69,868
+0.39(+4.88%)
Oct 10, 2011
7.233
8.041
7.215
7.983
299,761
+0.72(+9.92%)
Oct 07, 2011
8.197
8.343
7.136
7.262
135,943
-0.52(-6.63%)
Oct 06, 2011
7.856
7.963
7.661
7.778
103,357
-0.01(-0.13%)
Oct 05, 2011
8.060
8.177
7.700
7.788
116,049
-0.25(-3.15%)
Oct 04, 2011
8.138
8.138
7.647
8.041
182,115
+0.01(+0.12%)
Oct 03, 2011
8.090
9.151
7.846
8.031
438,699
-0.92(-10.33%)
Sep 30, 2011
7.798
9.199
7.749
8.956
246,204
+1.14(+14.57%)
Sep 29, 2011
8.878
8.878
7.817
7.817
284,703
-1.02(-11.56%)
Sep 28, 2011
9.550
9.550
8.670
8.839
32,618
-0.18(-1.94%)
Sep 27, 2011
8.946
9.735
8.761
9.014
115,007
+0.30(+3.46%)
Sep 26, 2011
9.248
9.258
8.518
8.713
178,421
-0.40(-4.38%)
Sep 23, 2011
9.141
10.34
8.868
9.112
372,744
+0.34(+3.88%)
Sep 22, 2011
11.20
11.24
8.255
8.771
474,255
-2.43(-21.72%)
Sep 21, 2011
12.54
12.54
11.20
11.20
187,948
-0.73(-6.12%)
Sep 20, 2011
12.01
12.14
11.76
11.93
20,505
-0.14(-1.13%)
Sep 19, 2011
12.46
12.46
11.84
12.07
7,591
-0.60(-4.76%)
Sep 16, 2011
13.06
13.06
12.29
12.67
34,556
-0.35(-2.69%)
Sep 15, 2011
12.86
13.38
12.70
13.03
31,381
+0.12(+0.90%)
Sep 14, 2011
12.26
13.28
12.17
12.91
96,971
+0.73(+6.00%)
Sep 13, 2011
11.87
12.27
11.60
12.18
23,398
+0.37(+3.13%)
Sep 12, 2011
11.71
11.81
11.30
11.81
12,713
+0.21(+1.85%)
Sep 09, 2011
11.68
11.91
11.31
11.59
29,064
-0.22(-1.89%)
Sep 08, 2011
11.72
12.27
11.72
11.82
31,896
+0.20(+1.76%)
Sep 07, 2011
11.73
12.00
11.60
11.61
59,427
+0.31(+2.76%)
Sep 06, 2011
11.52
11.52
11.11
11.30
25,898
-0.26(-2.27%)
Sep 02, 2011
11.68
11.85
11.55
11.56
9,875
-0.41(-3.41%)
Sep 01, 2011
12.17
12.17
11.73
11.97
12,750
-0.03(-0.24%)
Aug 31, 2011
12.14
12.41
11.85
12.00
62,719
-0.21(-1.75%)
Aug 30, 2011
11.39
12.58
11.39
12.22
38,603
+0.66(+5.73%)
Aug 29, 2011
11.68
12.14
10.10
11.56
221,134
+0.08(+0.68%)
Aug 26, 2011
13.40
13.40
11.20
11.48
28,208
+0.01(+0.09%)
Aug 25, 2011
11.48
11.68
10.91
11.47
26,194
-0.02(-0.17%)
Aug 24, 2011
11.91
11.91
11.22
11.49
25,981
-0.38(-3.20%)
Aug 23, 2011
12.05
12.40
11.73
11.87
92,858
-0.25(-2.09%)
Aug 22, 2011
12.39
12.66
12.02
12.12
20,189
-0.24(-1.97%)
Aug 19, 2011
11.80
12.64
11.78
12.36
45,263
+0.24(+2.01%)
Aug 18, 2011
12.28
12.28
11.78
12.12
64,480
-0.23(-1.89%)
Aug 17, 2011
12.02
12.43
11.82
12.35
25,801
+0.33(+2.75%)
Aug 16, 2011
12.13
12.25
11.81
12.02
26,017
-0.16(-1.28%)
Aug 15, 2011
12.18
12.47
12.04
12.18
20,852
+0.01(+0.08%)
Aug 12, 2011
12.31
12.57
11.93
12.17
63,961
-0.15(-1.19%)
Aug 11, 2011
11.51
12.89
10.73
12.31
127,249
+0.78(+6.75%)
Aug 10, 2011
10.76
12.61
10.72
11.54
310,781
+0.83(+7.73%)
Aug 09, 2011
9.803
11.22
10.27
10.71
61,830
-0.11(-1.04%)
Aug 08, 2011
9.803
10.97
9.803
10.82
179,738
-0.07(-0.67%)
Aug 05, 2011
11.45
11.56
10.53
10.89
149,181
-0.28(-2.53%)
Aug 04, 2011
10.91
11.67
10.73
11.18
525,862
+0.26(+2.41%)
Aug 03, 2011
12.22
12.22
10.64
10.91
266,668
-0.34(-3.03%)
Aug 02, 2011
13.08
13.36
11.24
11.25
237,949
-1.66(-12.89%)
Aug 01, 2011
13.09
13.09
12.66
12.92
141,215
+0.05(+0.38%)
Jul 29, 2011
12.88
13.11
12.75
12.87
61,720
-0.13(-0.97%)
Jul 28, 2011
13.06
13.16
12.94
13.00
3,586
-0.10(-0.74%)
Jul 27, 2011
13.63
13.63
12.71
13.09
166,322
-0.48(-3.52%)
Jul 26, 2011
13.41
13.63
13.28
13.57
153,531
+0.43(+3.26%)
Jul 25, 2011
13.58
13.58
12.66
13.14
35,807
-0.49(-3.57%)
Jul 22, 2011
13.63
13.63
13.61
13.63
211,091
-0.03(-0.21%)
Jul 21, 2011
13.88
13.88
13.58
13.66
117,424
-0.27(-1.96%)
Jul 20, 2011
13.63
14.20
13.39
13.93
124,310
+0.40(+2.95%)
Jul 19, 2011
13.33
13.72
13.14
13.53
397,718
+0.33(+2.51%)
Jul 18, 2011
13.63
13.63
13.08
13.20
208,890
-0.51(-3.69%)
Jul 15, 2011
13.71
13.82
13.51
13.71
149,108
-0.01(-0.07%)
Jul 14, 2011
13.66
13.73
13.53
13.72
145,299
-0.01(-0.07%)
Jul 13, 2011
13.72
13.73
13.43
13.73
464,294
+0.01(+0.07%)
Jul 12, 2011
12.90
13.78
12.44
13.72
452,813
+0.84(+6.50%)
Jul 11, 2011
14.29
14.29
12.85
12.88
356,677
-1.07(-7.68%)
Jul 08, 2011
13.63
13.96
13.40
13.95
327,657
+0.49(+3.62%)
Jul 07, 2011
13.63
13.63
12.94
13.46
359,578
+0.01(+0.07%)
Jul 06, 2011
13.65
13.91
13.36
13.45
192,433
-0.25(-1.85%)
Jul 05, 2011
12.75
13.94
12.41
13.71
432,498
+1.56(+12.82%)
Jul 01, 2011
11.06
12.27
11.06
12.15
161,213
+1.21(+11.03%)
Jun 30, 2011
11.23
11.23
10.88
10.94
32,206
-0.09(-0.79%)
Jun 29, 2011
11.17
11.17
10.76
11.03
56,684
+0.10(+0.89%)
Jun 28, 2011
11.17
11.31
10.66
10.93
124,882
-0.23(-2.09%)
Jun 27, 2011
9.988
11.53
9.988
11.17
926,987
+1.19(+11.90%)
Jun 24, 2011
10.05
10.10
9.930
9.978
88,564
-0.05(-0.49%)
Jun 23, 2011
10.14
10.46
9.959
10.03
58,513
-0.15(-1.44%)
Jun 22, 2011
9.920
10.49
9.920
10.17
103,882
+0.29(+2.96%)
Jun 21, 2011
9.793
10.12
9.647
9.881
83,891
+0.21(+2.22%)
Jun 20, 2011
9.998
10.08
9.647
9.667
215,382
-0.10(-1.00%)
Jun 17, 2011
10.44
10.54
9.550
9.764
713,829
-0.49(-4.75%)
Jun 16, 2011
10.81
10.92
10.15
10.25
233,438
-0.59(-5.48%)
Jun 15, 2011
11.19
11.23
10.81
10.84
59,854
-0.40(-3.55%)
Jun 14, 2011
10.38
11.64
10.13
11.24
418,451
+0.87(+8.35%)
Jun 13, 2011
9.861
11.16
9.861
10.38
346,756
+0.41(+4.10%)
Jun 10, 2011
9.599
10.31
9.443
9.968
180,223
+0.26(+2.71%)
Jun 09, 2011
9.735
9.993
9.414
9.706
204,526
-0.18(-1.77%)
Jun 08, 2011
9.949
10.53
9.541
9.881
318,382
-0.15(-1.46%)
Jun 07, 2011
11.05
11.23
9.852
10.03
409,180
-1.08(-9.73%)
Jun 06, 2011
11.75
11.88
10.71
11.11
339,495
-0.69(-5.86%)
Jun 03, 2011
12.04
12.04
11.68
11.80
626,444
-1.96(-14.23%)
May 24, 2011
13.83
14.11
13.68
13.76
25,630
-0.02(-0.14%)
May 23, 2011
14.39
14.65
13.73
13.77
433,026
-0.67(-4.65%)
May 20, 2011
14.38
14.58
14.37
14.45
51,510
+0.03(+0.20%)
May 19, 2011
14.83
15.49
14.27
14.42
73,755
-0.30(-2.05%)
May 18, 2011
13.71
14.87
13.71
14.72
131,711
+0.99(+7.23%)
May 17, 2011
14.29
14.58
13.57
13.73
153,288
-0.27(-1.95%)
May 16, 2011
15.28
15.83
13.80
14.00
188,601
-1.26(-8.23%)
May 13, 2011
15.45
15.45
15.16
15.25
8,456
-0.25(-1.63%)
May 12, 2011
15.60
15.60
15.20
15.51
31,352
-0.02(-0.12%)
May 11, 2011
15.82
15.82
15.23
15.53
54,603
-0.20(-1.30%)
May 10, 2011
16.31
16.31
15.54
15.73
92,235
-0.56(-3.46%)
May 09, 2011
16.31
16.48
16.23
16.30
48,492
+0.05(+0.30%)
May 06, 2011
16.30
16.38
16.15
16.25
65,219
-0.01(-0.06%)
May 05, 2011
16.63
16.66
16.25
16.26
31,010
-0.23(-1.42%)
May 04, 2011
16.55
16.81
16.06
16.49
55,499
-0.08(-0.47%)
May 03, 2011
17.16
17.16
16.49
16.57
41,061
-0.51(-2.96%)
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.