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
Arbor Realty Trust
(NY:
ABR
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2008
5.740
5.740
5.462
5.516
354,619
+0.01(+0.17%)
Apr 29, 2008
5.577
5.721
5.459
5.507
309,162
-0.13(-2.27%)
Apr 28, 2008
5.510
5.708
5.510
5.634
502,297
+0.12(+2.20%)
Apr 25, 2008
5.590
5.593
5.478
5.513
296,955
-0.04(-0.80%)
Apr 24, 2008
5.487
5.590
5.388
5.558
238,568
+0.12(+2.23%)
Apr 23, 2008
5.350
5.564
5.344
5.436
229,802
+0.09(+1.73%)
Apr 22, 2008
5.475
5.519
5.289
5.344
440,557
-0.12(-2.22%)
Apr 21, 2008
5.481
5.526
5.430
5.465
389,881
-0.04(-0.81%)
Apr 18, 2008
5.558
5.586
5.478
5.510
246,283
+0.04(+0.82%)
Apr 17, 2008
5.491
5.596
5.363
5.465
410,254
-0.04(-0.70%)
Apr 16, 2008
5.331
5.520
5.312
5.503
395,964
+0.24(+4.61%)
Apr 15, 2008
5.206
5.344
5.126
5.261
492,403
+0.17(+3.39%)
Apr 14, 2008
5.063
5.229
5.063
5.088
451,793
+0.04(+0.70%)
Apr 11, 2008
5.427
5.427
5.034
5.053
578,786
-0.37(-6.89%)
Apr 10, 2008
5.337
5.606
5.286
5.427
569,910
+0.11(+2.16%)
Apr 09, 2008
5.701
5.781
5.286
5.312
596,394
-0.36(-6.36%)
Apr 08, 2008
5.478
5.701
5.478
5.673
419,530
+0.07(+1.20%)
Apr 07, 2008
5.350
5.807
5.270
5.606
1,603,749
+0.35(+6.69%)
Apr 04, 2008
5.248
5.270
5.101
5.254
414,887
+0.11(+2.05%)
Apr 03, 2008
5.190
5.232
4.989
5.149
546,911
-0.10(-1.95%)
Apr 02, 2008
5.008
5.270
4.938
5.251
428,807
+0.21(+4.18%)
Apr 01, 2008
4.951
5.040
4.887
5.040
529,817
+0.22(+4.64%)
Mar 31, 2008
4.839
4.970
4.807
4.817
543,198
+0.00(+0.07%)
Mar 28, 2008
4.948
5.002
4.769
4.813
336,554
-0.16(-3.15%)
Mar 27, 2008
4.970
5.107
4.951
4.970
212,645
-0.04(-0.89%)
Mar 26, 2008
5.174
5.174
4.973
5.015
581,237
-0.19(-3.74%)
Mar 25, 2008
5.334
5.350
5.139
5.209
945,665
-0.10(-1.92%)
Mar 24, 2008
5.414
5.503
5.219
5.312
956,269
-0.04(-0.78%)
Mar 21, 2008
5.190
5.408
5.158
5.353
1,292,342
+0.00(+0.00%)
Mar 20, 2008
5.190
5.408
5.158
5.353
1,292,342
+0.37(+7.44%)
Mar 19, 2008
4.871
5.104
4.871
4.983
762,888
+0.11(+2.23%)
Mar 18, 2008
4.667
4.874
4.667
4.874
1,033,106
+0.33(+7.24%)
Mar 17, 2008
4.667
4.871
4.545
4.545
921,245
-0.26(-5.32%)
Mar 14, 2008
4.807
4.868
4.631
4.801
771,435
+0.04(+0.74%)
Mar 13, 2008
4.743
4.852
4.603
4.766
588,776
-0.06(-1.19%)
Mar 12, 2008
4.651
4.967
4.651
4.823
716,019
+0.20(+4.43%)
Mar 11, 2008
4.631
4.769
4.545
4.619
840,157
+0.14(+3.06%)
Mar 10, 2008
4.408
4.638
4.398
4.481
747,328
+0.08(+1.81%)
Mar 07, 2008
4.424
4.775
4.392
4.401
1,194,049
-0.07(-1.50%)
Mar 06, 2008
4.552
4.730
4.357
4.468
3,769,902
-0.32(-6.67%)
Mar 05, 2008
4.775
4.928
4.660
4.788
1,961,055
-0.06(-1.32%)
Mar 04, 2008
5.063
5.063
4.740
4.852
1,475,783
-0.23(-4.59%)
Mar 03, 2008
5.110
5.142
5.050
5.085
1,585,293
-0.05(-1.00%)
Feb 29, 2008
5.110
5.174
5.109
5.136
627,959
+0.02(+0.44%)
Feb 28, 2008
5.334
5.334
5.110
5.114
475,963
-0.22(-4.13%)
Feb 27, 2008
5.264
5.484
5.264
5.334
487,431
+0.00(+0.00%)
Feb 26, 2008
5.299
5.484
5.174
5.334
1,005,035
+0.14(+2.77%)
Feb 25, 2008
5.171
5.238
5.082
5.190
764,078
+0.05(+1.06%)
Feb 22, 2008
5.098
5.136
5.018
5.136
1,173,621
+0.04(+0.69%)
Feb 21, 2008
5.209
5.209
5.050
5.101
1,115,826
-0.01(-0.19%)
Feb 20, 2008
5.063
5.120
4.877
5.110
1,551,665
+0.06(+1.27%)
Feb 19, 2008
5.104
5.213
5.015
5.047
1,214,322
-0.03(-0.63%)
Feb 18, 2008
5.008
5.149
4.973
5.079
0
+0.00(+0.00%)
Feb 15, 2008
5.008
5.149
4.973
5.079
1,312,485
+0.04(+0.89%)
Feb 14, 2008
5.270
5.270
4.973
5.034
1,486,772
-0.24(-4.48%)
Feb 13, 2008
5.264
5.465
5.190
5.270
1,420,800
-0.30(-5.39%)
Feb 12, 2008
5.510
5.676
5.436
5.570
1,378,649
+0.16(+2.89%)
Feb 11, 2008
5.545
5.650
5.360
5.414
1,709,233
-0.11(-2.08%)
Feb 08, 2008
5.717
5.887
5.443
5.529
1,819,955
-0.17(-2.97%)
Feb 07, 2008
5.602
5.724
5.497
5.698
1,255,880
+0.10(+1.71%)
Feb 06, 2008
5.807
5.903
5.602
5.602
1,240,251
-0.15(-2.56%)
Feb 05, 2008
5.832
5.989
5.733
5.749
1,431,908
-0.22(-3.69%)
Feb 04, 2008
5.992
6.005
5.794
5.970
1,165,262
+0.03(+0.48%)
Feb 01, 2008
5.701
5.998
5.701
5.941
1,351,399
+0.29(+5.20%)
Jan 31, 2008
5.510
5.737
5.430
5.647
1,832,941
+0.11(+2.02%)
Jan 30, 2008
5.580
5.804
5.510
5.535
1,811,129
-0.00(-0.06%)
Jan 29, 2008
5.749
5.880
5.535
5.538
2,384,987
-0.19(-3.40%)
Jan 28, 2008
5.580
5.931
5.494
5.733
2,133,714
+0.25(+4.54%)
Jan 25, 2008
5.417
5.625
5.388
5.484
910,177
+0.12(+2.20%)
Jan 24, 2008
5.398
5.586
5.213
5.366
742,306
+0.00(+0.00%)
Jan 23, 2008
4.619
5.379
4.619
5.366
1,295,253
+0.57(+12.00%)
Jan 22, 2008
4.516
5.312
4.516
4.791
1,164,939
-0.01(-0.20%)
Jan 21, 2008
5.015
5.110
4.663
4.801
0
+0.00(+0.00%)
Jan 18, 2008
5.015
5.110
4.663
4.801
1,151,254
-0.18(-3.65%)
Jan 17, 2008
5.139
5.286
4.957
4.983
952,785
-0.15(-2.92%)
Jan 16, 2008
5.059
5.245
4.989
5.133
1,076,863
+0.04(+0.82%)
Jan 15, 2008
5.082
5.136
4.960
5.091
658,766
-0.00(-0.06%)
Jan 14, 2008
4.890
5.120
4.849
5.095
1,259,330
+0.26(+5.42%)
Jan 11, 2008
4.759
4.951
4.670
4.833
1,239,760
+0.04(+0.93%)
Jan 10, 2008
4.603
4.941
4.484
4.788
2,356,372
+0.13(+2.74%)
Jan 09, 2008
4.714
4.858
4.299
4.660
1,905,473
-0.05(-1.15%)
Jan 08, 2008
5.053
5.063
4.708
4.714
1,648,207
-0.30(-6.05%)
Jan 07, 2008
5.114
5.181
4.954
5.018
2,700,174
-0.11(-2.18%)
Jan 04, 2008
5.095
5.213
5.095
5.130
1,490,911
-0.04(-0.80%)
Jan 03, 2008
5.219
5.344
5.171
5.171
1,533,876
-0.02(-0.37%)
Jan 02, 2008
5.181
5.315
5.123
5.190
982,860
+0.04(+0.87%)
Jan 01, 2008
5.235
5.235
5.110
5.146
1,448,379
+0.00(+0.00%)
Dec 31, 2007
5.235
5.235
5.110
5.146
1,448,379
-0.11(-2.01%)
Dec 28, 2007
5.510
5.526
5.222
5.251
911,852
-0.14(-2.61%)
Dec 27, 2007
5.644
5.692
5.334
5.392
1,069,217
-0.32(-5.65%)
Dec 26, 2007
5.657
5.794
5.526
5.714
750,458
-0.03(-0.45%)
Dec 24, 2007
5.513
5.749
5.508
5.740
294,297
+0.25(+4.54%)
Dec 21, 2007
5.507
5.507
5.312
5.491
1,452,703
+0.08(+1.42%)
Dec 20, 2007
5.455
5.455
5.264
5.414
1,291,099
+0.00(+0.06%)
Dec 19, 2007
5.430
5.430
5.318
5.411
476,524
-0.02(-0.35%)
Dec 18, 2007
5.334
5.440
5.270
5.430
661,856
+0.17(+3.28%)
Dec 17, 2007
5.583
5.583
5.245
5.257
884,458
-0.27(-4.97%)
Dec 14, 2007
5.705
5.765
5.497
5.532
429,862
-0.20(-3.56%)
Dec 13, 2007
5.692
5.749
5.510
5.737
662,482
-0.02(-0.28%)
Dec 12, 2007
5.788
5.941
5.606
5.752
1,429,848
-0.03(-0.44%)
Dec 11, 2007
6.088
6.088
5.730
5.778
862,652
-0.21(-3.47%)
Dec 10, 2007
5.778
6.133
5.701
5.986
913,261
+0.31(+5.52%)
Dec 07, 2007
5.689
5.784
5.669
5.673
767,997
-0.01(-0.11%)
Dec 06, 2007
5.538
5.762
5.465
5.679
1,050,705
+0.16(+2.89%)
Dec 05, 2007
5.468
5.590
5.404
5.519
662,795
+0.12(+2.25%)
Dec 04, 2007
5.500
5.590
5.398
5.398
749,206
-0.13(-2.42%)
Dec 03, 2007
5.446
5.663
5.446
5.532
748,267
+0.07(+1.29%)
Nov 30, 2007
5.625
5.644
5.433
5.462
690,033
-0.03(-0.58%)
Nov 29, 2007
5.318
5.494
5.254
5.494
721,254
+0.17(+3.18%)
Nov 28, 2007
5.340
5.475
5.216
5.324
1,966,881
+0.13(+2.58%)
Nov 27, 2007
5.401
5.494
5.117
5.190
1,067,642
-0.18(-3.39%)
Nov 26, 2007
5.561
5.590
5.305
5.372
641,546
-0.10(-1.81%)
Nov 23, 2007
5.277
5.516
5.232
5.471
378,876
+0.25(+4.71%)
Nov 21, 2007
5.296
5.344
5.168
5.225
796,168
-0.18(-3.31%)
Nov 20, 2007
5.606
5.625
5.302
5.404
662,795
-0.13(-2.37%)
Nov 19, 2007
5.599
5.612
5.433
5.535
666,552
-0.06(-1.08%)
Nov 16, 2007
5.637
5.730
5.430
5.596
822,154
-0.04(-0.79%)
Nov 15, 2007
5.657
5.794
5.606
5.641
1,096,102
-0.08(-1.40%)
Nov 14, 2007
5.922
5.951
5.631
5.721
1,362,848
-0.21(-3.61%)
Nov 13, 2007
5.941
5.979
5.622
5.935
1,346,255
-0.02(-0.38%)
Nov 12, 2007
5.768
6.081
5.768
5.957
1,460,217
+0.26(+4.60%)
Nov 09, 2007
5.542
5.887
5.398
5.695
2,485,875
+0.34(+6.38%)
Nov 08, 2007
5.408
5.459
5.190
5.353
1,733,807
+0.08(+1.51%)
Nov 07, 2007
5.669
5.669
5.273
5.273
1,103,537
-0.43(-7.51%)
Nov 06, 2007
5.334
5.864
5.277
5.701
1,460,217
+0.47(+9.04%)
Nov 05, 2007
5.219
5.408
5.174
5.229
1,711,857
-0.07(-1.27%)
Nov 02, 2007
5.845
5.861
5.283
5.296
2,079,494
-0.49(-8.45%)
Nov 01, 2007
5.947
5.982
5.749
5.784
1,071,055
-0.25(-4.08%)
Oct 31, 2007
5.864
6.030
5.778
6.030
798,047
+0.20(+3.40%)
Oct 30, 2007
5.989
5.998
5.800
5.832
692,538
-0.16(-2.61%)
Oct 29, 2007
6.008
6.126
5.909
5.989
1,040,060
+0.01(+0.11%)
Oct 26, 2007
6.005
6.085
5.909
5.982
763,608
+0.11(+1.85%)
Oct 25, 2007
5.861
5.970
5.765
5.874
1,186,269
+0.05(+0.82%)
Oct 24, 2007
5.935
5.973
5.749
5.826
641,819
-0.10(-1.72%)
Oct 23, 2007
6.037
6.129
5.867
5.928
650,898
-0.06(-1.01%)
Oct 22, 2007
5.740
6.050
5.689
5.989
501,558
+0.22(+3.82%)
Oct 19, 2007
5.781
5.845
5.711
5.768
1,404,488
-0.02(-0.39%)
Oct 18, 2007
5.851
5.855
5.749
5.791
904,808
-0.13(-2.21%)
Oct 17, 2007
5.957
6.072
5.781
5.922
485,904
+0.01(+0.22%)
Oct 16, 2007
5.931
6.008
5.749
5.909
947,074
-0.04(-0.59%)
Oct 15, 2007
6.113
6.158
5.909
5.944
885,397
-0.15(-2.46%)
Oct 12, 2007
6.311
6.355
6.030
6.094
1,007,812
-0.22(-3.44%)
Oct 11, 2007
6.420
6.506
6.289
6.311
679,389
-0.10(-1.54%)
Oct 10, 2007
6.356
6.525
6.356
6.410
488,408
+0.05(+0.85%)
Oct 09, 2007
6.404
6.474
6.248
6.356
1,162,162
-0.07(-1.14%)
Oct 08, 2007
6.532
6.602
6.382
6.430
306,820
-0.05(-0.79%)
Oct 05, 2007
6.701
6.746
6.379
6.481
619,590
-0.08(-1.17%)
Oct 04, 2007
6.660
6.688
6.535
6.557
626,165
-0.07(-1.01%)
Oct 03, 2007
6.589
6.701
6.509
6.624
493,418
+0.03(+0.48%)
Oct 02, 2007
6.449
6.791
6.449
6.593
505,628
+0.18(+2.84%)
Oct 01, 2007
6.094
6.548
6.050
6.410
744,510
+0.38(+6.25%)
Sep 28, 2007
6.273
6.289
6.018
6.034
391,666
-0.19(-3.13%)
Sep 27, 2007
6.209
6.321
6.209
6.228
561,670
+0.07(+1.09%)
Sep 26, 2007
6.225
6.248
6.043
6.161
493,105
+0.01(+0.16%)
Sep 25, 2007
6.228
6.238
6.107
6.152
344,390
-0.14(-2.18%)
Sep 24, 2007
6.404
6.420
6.216
6.289
616,146
-0.10(-1.55%)
Sep 21, 2007
6.561
6.596
6.372
6.388
733,865
-0.19(-2.91%)
Sep 20, 2007
6.845
6.899
6.497
6.580
488,408
-0.24(-3.56%)
Sep 19, 2007
6.653
7.017
6.618
6.822
1,213,194
+0.27(+4.04%)
Sep 18, 2007
6.289
6.625
6.103
6.557
950,518
+0.33(+5.23%)
Sep 17, 2007
6.372
6.372
6.081
6.232
615,207
-0.13(-2.11%)
Sep 14, 2007
6.126
6.375
5.622
6.366
611,763
+0.24(+3.91%)
Sep 13, 2007
6.030
6.222
5.995
6.126
276,451
+0.13(+2.18%)
Sep 12, 2007
5.944
6.123
5.944
5.995
324,666
+0.01(+0.11%)
Sep 11, 2007
5.794
6.002
5.756
5.989
734,178
+0.19(+3.36%)
Sep 10, 2007
5.986
6.050
5.752
5.794
576,385
-0.18(-3.05%)
Sep 07, 2007
6.072
6.078
5.810
5.976
655,281
-0.15(-2.40%)
Sep 06, 2007
6.273
6.276
6.101
6.123
482,147
-0.15(-2.39%)
Sep 05, 2007
6.503
6.522
6.260
6.273
787,402
-0.24(-3.63%)
Sep 04, 2007
6.423
6.608
6.372
6.509
525,665
+0.11(+1.80%)
Aug 31, 2007
6.251
6.410
6.171
6.394
835,930
+0.31(+5.09%)
Aug 30, 2007
6.056
6.101
5.970
6.085
732,613
+0.03(+0.47%)
Aug 29, 2007
5.989
6.117
5.912
6.056
596,422
+0.11(+1.88%)
Aug 28, 2007
6.193
6.222
5.941
5.944
297,428
-0.28(-4.47%)
Aug 27, 2007
6.228
6.228
6.129
6.222
517,525
-0.03(-0.41%)
Aug 24, 2007
6.382
6.382
6.126
6.248
896,042
-0.11(-1.81%)
Aug 23, 2007
6.474
6.545
6.334
6.363
781,141
+0.05(+0.81%)
Aug 22, 2007
6.065
6.513
6.027
6.311
1,552,889
+0.32(+5.39%)
Aug 21, 2007
6.149
6.149
5.951
5.989
966,485
-0.11(-1.88%)
Aug 20, 2007
6.072
6.276
6.072
6.104
782,706
+0.01(+0.21%)
Aug 17, 2007
6.113
6.739
5.941
6.091
1,850,631
+0.22(+3.75%)
Aug 16, 2007
5.222
5.887
5.126
5.871
3,736,953
+0.49(+9.08%)
Aug 15, 2007
5.043
5.580
4.443
5.382
4,239,764
-0.19(-3.38%)
Aug 14, 2007
5.829
5.887
5.513
5.570
1,510,936
-0.25(-4.23%)
Aug 13, 2007
5.705
5.970
5.673
5.816
1,498,100
-0.08(-1.41%)
Aug 10, 2007
6.155
6.448
5.826
5.899
1,835,916
-0.21(-3.40%)
Aug 09, 2007
6.343
6.548
5.960
6.107
2,039,732
-0.24(-3.73%)
Aug 08, 2007
6.149
7.052
5.836
6.343
2,469,282
+0.33(+5.47%)
Aug 07, 2007
6.133
6.238
5.973
6.014
1,264,540
-0.12(-1.93%)
Aug 06, 2007
6.171
6.196
5.669
6.133
2,037,854
+0.08(+1.27%)
Aug 03, 2007
6.244
6.407
6.053
6.056
2,436,095
-0.27(-4.34%)
Aug 02, 2007
5.915
6.363
5.915
6.331
1,935,476
+0.42(+7.02%)
Aug 01, 2007
6.149
6.212
5.353
5.915
4,356,230
-0.39(-6.23%)
Jul 31, 2007
6.787
6.918
6.308
6.308
1,829,654
-0.40(-5.95%)
Jul 30, 2007
6.969
6.969
6.561
6.707
1,249,825
-0.24(-3.49%)
Jul 27, 2007
7.043
7.235
6.928
6.950
806,187
-0.10(-1.45%)
Jul 26, 2007
7.209
7.219
6.886
7.052
1,353,142
-0.17(-2.39%)
Jul 25, 2007
7.442
7.560
7.148
7.225
2,445,174
-0.27(-3.58%)
Jul 24, 2007
7.602
7.717
7.442
7.493
800,865
-0.18(-2.33%)
Jul 23, 2007
7.793
7.877
7.567
7.672
737,622
-0.08(-1.07%)
Jul 20, 2007
7.960
7.960
7.682
7.755
625,538
-0.20(-2.49%)
Jul 19, 2007
7.995
8.036
7.944
7.953
479,642
-0.02(-0.24%)
Jul 18, 2007
7.979
7.988
7.793
7.972
580,768
-0.08(-0.95%)
Jul 17, 2007
8.046
8.167
8.020
8.049
979,322
-0.01(-0.12%)
Jul 16, 2007
8.055
8.177
8.043
8.059
256,727
-0.01(-0.08%)
Jul 13, 2007
8.084
8.106
8.007
8.065
428,296
-0.05(-0.59%)
Jul 12, 2007
8.049
8.202
7.963
8.113
470,250
+0.14(+1.80%)
Jul 11, 2007
8.049
8.084
7.921
7.969
331,241
-0.10(-1.19%)
Jul 10, 2007
8.266
8.285
8.065
8.065
603,623
-0.22(-2.66%)
Jul 09, 2007
8.327
8.407
8.260
8.285
708,505
-0.04(-0.50%)
Jul 06, 2007
8.407
8.407
8.320
8.327
247,648
+0.00(+0.04%)
Jul 05, 2007
8.381
8.420
8.276
8.324
944,883
-0.06(-0.72%)
Jul 03, 2007
8.413
8.413
8.289
8.384
205,069
-0.05(-0.57%)
Jul 02, 2007
8.257
8.458
8.167
8.432
448,960
+0.19(+2.29%)
Jun 29, 2007
8.429
8.429
8.241
8.244
519,717
-0.14(-1.68%)
Jun 28, 2007
8.375
8.458
8.324
8.384
679,389
-0.00(-0.04%)
Jun 27, 2007
8.215
8.400
8.212
8.388
280,208
+0.12(+1.43%)
Jun 26, 2007
8.237
8.305
8.154
8.269
427,357
+0.04(+0.50%)
Jun 25, 2007
8.349
8.391
8.218
8.228
717,898
-0.12(-1.45%)
Jun 22, 2007
8.260
8.429
8.228
8.349
929,855
+0.05(+0.58%)
Jun 21, 2007
8.496
8.589
8.116
8.301
1,163,414
-0.27(-3.17%)
Jun 20, 2007
8.851
8.857
8.557
8.573
536,623
-0.27(-3.03%)
Jun 19, 2007
8.784
8.844
8.736
8.841
244,830
+0.04(+0.47%)
Jun 18, 2007
8.835
8.879
8.748
8.800
413,268
-0.03(-0.29%)
Jun 15, 2007
8.816
8.825
8.739
8.825
2,965,831
+0.14(+1.58%)
Jun 14, 2007
8.704
8.780
8.678
8.688
308,073
-0.03(-0.29%)
Jun 13, 2007
8.688
8.780
8.659
8.713
288,975
+0.04(+0.52%)
Jun 12, 2007
8.758
8.800
8.605
8.669
539,754
-0.15(-1.70%)
Jun 11, 2007
8.835
8.867
8.739
8.819
361,923
-0.03(-0.32%)
Jun 08, 2007
8.790
8.857
8.777
8.848
386,656
+0.05(+0.54%)
Jun 07, 2007
8.832
8.863
8.800
8.800
2,271,414
-0.36(-3.97%)
Jun 06, 2007
9.049
9.173
8.961
9.164
626,478
+0.08(+0.91%)
Jun 05, 2007
9.215
9.269
9.042
9.081
460,231
-0.20(-2.13%)
Jun 04, 2007
9.212
9.330
9.176
9.279
505,002
+0.06(+0.69%)
Jun 01, 2007
9.087
9.253
9.036
9.215
321,222
+0.11(+1.26%)
May 31, 2007
9.311
9.343
9.100
9.100
283,026
-0.10(-1.08%)
May 30, 2007
8.972
9.352
8.896
9.199
709,132
+0.19(+2.06%)
May 29, 2007
8.998
9.045
8.902
9.014
1,096,728
+0.10(+1.07%)
May 25, 2007
8.943
9.010
8.832
8.918
185,657
-0.01(-0.07%)
May 24, 2007
9.090
9.145
8.854
8.924
350,026
-0.14(-1.55%)
May 23, 2007
9.116
9.256
9.042
9.065
224,480
+0.03(+0.32%)
May 22, 2007
9.007
9.074
8.943
9.036
382,586
+0.04(+0.46%)
May 21, 2007
8.720
9.071
8.720
8.994
404,217
+0.19(+2.21%)
May 18, 2007
8.860
8.860
8.499
8.800
1,044,756
-0.05(-0.58%)
May 17, 2007
9.087
9.135
8.832
8.851
319,344
-0.27(-2.94%)
May 16, 2007
8.899
9.132
8.899
9.119
311,517
+0.16(+1.78%)
May 15, 2007
9.231
9.359
8.959
8.959
380,082
-0.25(-2.71%)
May 14, 2007
9.422
9.422
9.164
9.208
363,175
-0.34(-3.61%)
May 11, 2007
9.496
9.582
9.438
9.553
417,025
+0.12(+1.32%)
May 10, 2007
9.557
9.566
9.378
9.429
505,628
-0.16(-1.63%)
May 09, 2007
9.413
9.585
9.373
9.585
409,511
+0.07(+0.77%)
May 08, 2007
9.662
9.828
9.413
9.512
396,988
-0.22(-2.30%)
May 07, 2007
9.854
9.972
9.684
9.735
369,124
-0.07(-0.75%)
May 04, 2007
9.787
9.860
9.740
9.809
215,087
-0.07(-0.74%)
May 03, 2007
9.898
9.965
9.834
9.882
214,148
-0.02(-0.16%)
May 02, 2007
9.860
9.981
9.822
9.898
134,625
+0.03(+0.29%)
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.