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
Neurocrine Bioscienc
(NQ:
NBIX
)
139.40
-1.11 (-0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
5.660
5.670
5.310
5.430
422,804
-0.14(-2.51%)
Apr 29, 2008
5.720
5.720
5.550
5.570
207,711
-0.11(-1.94%)
Apr 28, 2008
5.660
5.850
5.660
5.680
334,110
+0.03(+0.53%)
Apr 25, 2008
5.650
5.720
5.570
5.650
167,008
+0.01(+0.18%)
Apr 24, 2008
5.610
5.740
5.530
5.640
231,878
+0.05(+0.89%)
Apr 23, 2008
5.610
5.630
5.500
5.590
153,925
-0.02(-0.36%)
Apr 22, 2008
5.570
5.680
5.500
5.610
238,794
+0.02(+0.36%)
Apr 21, 2008
5.600
5.680
5.500
5.590
172,876
+0.02(+0.36%)
Apr 18, 2008
5.570
5.640
5.500
5.570
350,287
+0.09(+1.64%)
Apr 17, 2008
5.670
5.700
5.440
5.480
501,104
-0.21(-3.69%)
Apr 16, 2008
5.570
5.740
5.570
5.690
491,523
+0.18(+3.27%)
Apr 15, 2008
5.750
5.770
5.500
5.510
376,551
-0.21(-3.67%)
Apr 14, 2008
5.900
6.070
5.720
5.720
442,764
-0.14(-2.39%)
Apr 11, 2008
5.500
6.100
5.500
5.860
904,054
+0.32(+5.78%)
Apr 10, 2008
5.420
5.580
5.400
5.540
239,945
+0.14(+2.59%)
Apr 09, 2008
5.490
5.550
5.310
5.400
260,155
-0.07(-1.28%)
Apr 08, 2008
5.390
5.500
5.300
5.470
192,399
+0.03(+0.55%)
Apr 07, 2008
5.530
5.550
5.390
5.440
181,464
-0.06(-1.09%)
Apr 04, 2008
5.320
5.590
5.300
5.500
186,618
+0.19(+3.58%)
Apr 03, 2008
5.320
5.390
5.200
5.310
194,819
-0.07(-1.30%)
Apr 02, 2008
5.310
5.410
5.150
5.380
330,350
+0.10(+1.89%)
Apr 01, 2008
5.250
5.345
5.055
5.280
661,443
-0.12(-2.22%)
Mar 31, 2008
5.460
5.600
5.340
5.400
292,819
-0.13(-2.35%)
Mar 28, 2008
5.700
5.870
5.520
5.530
229,299
-0.17(-2.98%)
Mar 27, 2008
5.650
5.760
5.530
5.700
202,327
+0.05(+0.88%)
Mar 26, 2008
5.460
5.650
5.370
5.650
274,883
+0.17(+3.10%)
Mar 25, 2008
5.260
5.500
5.200
5.480
395,889
+0.23(+4.38%)
Mar 24, 2008
5.010
5.280
5.010
5.250
475,523
+0.25(+5.00%)
Mar 21, 2008
5.210
5.210
4.987
5.000
907,425
+0.00(+0.00%)
Mar 20, 2008
5.210
5.210
4.987
5.000
907,425
-0.11(-2.15%)
Mar 19, 2008
5.220
5.290
5.070
5.110
222,204
-0.10(-1.92%)
Mar 18, 2008
5.040
5.250
4.860
5.210
396,093
+0.28(+5.68%)
Mar 17, 2008
4.950
5.160
4.870
4.930
275,609
-0.17(-3.33%)
Mar 14, 2008
5.220
5.250
5.000
5.100
317,973
-0.06(-1.16%)
Mar 13, 2008
4.960
5.350
4.870
5.160
543,762
+0.16(+3.20%)
Mar 12, 2008
5.010
5.140
4.960
5.000
293,399
+0.00(+0.00%)
Mar 11, 2008
5.100
5.100
4.750
5.000
594,814
+0.03(+0.60%)
Mar 10, 2008
5.020
5.050
4.710
4.970
604,064
-0.05(-1.00%)
Mar 07, 2008
4.970
5.040
4.950
5.020
483,809
+0.01(+0.20%)
Mar 06, 2008
5.070
5.170
4.970
5.010
347,530
-0.05(-0.99%)
Mar 05, 2008
5.090
5.110
5.030
5.060
221,448
-0.04(-0.78%)
Mar 04, 2008
4.990
5.100
4.920
5.100
391,583
+0.05(+0.99%)
Mar 03, 2008
5.000
5.090
4.800
5.050
566,478
+0.04(+0.80%)
Feb 29, 2008
4.980
5.060
4.970
5.010
305,836
+0.01(+0.20%)
Feb 28, 2008
5.130
5.160
4.990
5.000
288,791
-0.12(-2.34%)
Feb 27, 2008
4.960
5.180
4.960
5.120
415,313
+0.12(+2.40%)
Feb 26, 2008
5.020
5.140
4.970
5.000
449,414
+0.07(+1.42%)
Feb 25, 2008
4.920
5.070
4.910
4.930
561,462
+0.05(+1.02%)
Feb 22, 2008
4.930
5.010
4.750
4.880
696,557
+0.14(+2.95%)
Feb 21, 2008
4.810
4.860
4.650
4.740
434,809
-0.03(-0.63%)
Feb 20, 2008
4.860
4.885
4.600
4.770
405,369
-0.11(-2.25%)
Feb 19, 2008
5.050
5.100
4.790
4.880
302,396
-0.11(-2.20%)
Feb 18, 2008
4.990
5.080
4.920
4.990
316,821
+0.00(+0.00%)
Feb 15, 2008
4.990
5.080
4.920
4.990
316,821
-0.03(-0.60%)
Feb 14, 2008
5.080
5.140
4.950
5.020
363,225
-0.05(-0.99%)
Feb 13, 2008
5.060
5.170
5.020
5.070
389,691
+0.06(+1.20%)
Feb 12, 2008
5.100
5.180
4.940
5.010
617,609
-0.07(-1.38%)
Feb 11, 2008
5.110
5.120
4.910
5.080
584,841
-0.02(-0.39%)
Feb 08, 2008
5.270
5.310
5.070
5.100
390,098
-0.19(-3.59%)
Feb 07, 2008
4.970
5.330
4.850
5.290
730,062
+0.27(+5.38%)
Feb 06, 2008
5.120
5.260
4.870
5.020
1,076,614
-0.06(-1.18%)
Feb 05, 2008
5.360
5.450
5.060
5.080
725,600
-0.33(-6.10%)
Feb 04, 2008
5.510
5.650
5.250
5.410
411,259
-0.10(-1.81%)
Feb 01, 2008
5.320
5.520
5.320
5.510
527,390
+0.12(+2.23%)
Jan 31, 2008
5.420
5.450
5.270
5.390
344,626
-0.10(-1.82%)
Jan 30, 2008
5.540
5.670
5.470
5.490
375,998
-0.07(-1.26%)
Jan 29, 2008
5.540
5.630
5.450
5.560
577,314
+0.07(+1.28%)
Jan 28, 2008
5.330
5.510
5.270
5.490
383,025
+0.17(+3.20%)
Jan 25, 2008
5.480
5.640
5.220
5.320
573,782
-0.16(-2.92%)
Jan 24, 2008
5.440
5.500
5.260
5.480
452,326
+0.02(+0.37%)
Jan 23, 2008
5.220
5.490
5.070
5.460
690,085
+0.29(+5.61%)
Jan 22, 2008
5.220
5.490
5.110
5.170
1,194,736
-0.41(-7.35%)
Jan 21, 2008
5.430
5.960
5.300
5.580
1,093,390
+0.00(+0.00%)
Jan 18, 2008
5.430
5.960
5.300
5.580
1,093,390
-0.04(-0.71%)
Jan 17, 2008
5.360
5.690
5.360
5.620
824,213
+0.31(+5.84%)
Jan 16, 2008
5.080
5.400
5.080
5.310
928,629
+0.21(+4.12%)
Jan 15, 2008
4.870
5.150
4.870
5.100
1,371,255
-0.20(-3.77%)
Jan 14, 2008
5.330
5.350
5.130
5.300
884,573
+0.03(+0.57%)
Jan 11, 2008
5.140
5.340
5.130
5.270
1,016,535
+0.07(+1.35%)
Jan 10, 2008
4.950
5.240
4.840
5.200
884,630
+0.17(+3.38%)
Jan 09, 2008
4.810
5.031
4.810
5.030
738,367
+0.17(+3.50%)
Jan 08, 2008
4.710
4.990
4.620
4.860
740,395
+0.16(+3.40%)
Jan 07, 2008
4.540
4.870
4.520
4.700
933,366
+0.19(+4.21%)
Jan 04, 2008
4.450
4.580
4.450
4.510
758,522
-0.02(-0.44%)
Jan 03, 2008
4.520
4.590
4.480
4.530
743,158
+0.01(+0.22%)
Jan 02, 2008
4.480
4.550
4.410
4.520
1,107,403
-0.02(-0.44%)
Jan 01, 2008
4.330
4.562
4.330
4.540
0
+0.00(+0.00%)
Dec 31, 2007
4.330
4.562
4.330
4.540
781,039
+0.04(+0.89%)
Dec 28, 2007
4.380
4.540
4.290
4.500
1,013,690
+0.14(+3.21%)
Dec 27, 2007
4.180
4.390
4.180
4.360
1,122,292
+0.17(+4.06%)
Dec 26, 2007
4.240
4.240
4.110
4.190
1,101,218
-0.05(-1.18%)
Dec 24, 2007
4.400
4.410
4.190
4.240
911,015
-0.16(-3.64%)
Dec 21, 2007
4.440
4.500
4.310
4.400
1,149,407
+0.02(+0.46%)
Dec 20, 2007
4.410
4.490
4.310
4.380
1,258,748
-0.02(-0.45%)
Dec 19, 2007
4.650
4.700
4.360
4.400
1,364,417
-0.29(-6.18%)
Dec 18, 2007
4.640
4.750
4.500
4.690
1,182,382
+0.11(+2.40%)
Dec 17, 2007
4.900
4.980
4.510
4.580
1,737,475
-0.31(-6.34%)
Dec 14, 2007
4.810
5.030
4.430
4.890
5,023,470
-0.36(-6.86%)
Dec 13, 2007
5.500
6.010
5.010
5.250
15,599,403
-5.00(-48.78%)
Dec 12, 2007
10.55
10.73
9.890
10.25
1,946,100
-0.13(-1.25%)
Dec 11, 2007
10.78
10.96
10.30
10.38
1,222,488
-0.40(-3.71%)
Dec 10, 2007
11.75
11.88
10.65
10.78
1,018,510
-0.72(-6.26%)
Dec 07, 2007
11.95
12.00
11.42
11.50
886,591
-0.36(-3.04%)
Dec 06, 2007
11.66
12.24
11.59
11.86
984,886
+0.14(+1.19%)
Dec 05, 2007
12.02
12.25
11.32
11.72
936,164
-0.18(-1.51%)
Dec 04, 2007
12.87
12.87
11.71
11.90
1,597,936
-0.93(-7.25%)
Dec 03, 2007
13.07
13.07
12.69
12.83
930,101
-0.19(-1.46%)
Nov 30, 2007
12.06
13.05
12.06
13.02
1,379,162
+1.03(+8.59%)
Nov 29, 2007
10.77
12.94
10.77
11.99
2,762,763
+1.26(+11.74%)
Nov 28, 2007
10.33
10.98
10.19
10.73
1,226,838
+0.47(+4.58%)
Nov 27, 2007
9.900
10.35
9.590
10.26
797,995
+0.37(+3.74%)
Nov 26, 2007
10.05
10.17
9.820
9.890
427,242
-0.17(-1.69%)
Nov 23, 2007
9.770
10.17
9.740
10.06
309,517
+0.35(+3.60%)
Nov 21, 2007
9.430
9.820
9.430
9.710
566,099
-0.03(-0.31%)
Nov 20, 2007
9.170
9.760
9.100
9.740
1,145,598
+0.55(+5.98%)
Nov 19, 2007
9.440
9.450
9.050
9.190
767,105
-0.31(-3.26%)
Nov 16, 2007
9.820
9.940
9.390
9.500
562,610
-0.30(-3.06%)
Nov 15, 2007
10.00
10.10
9.760
9.800
299,917
-0.25(-2.49%)
Nov 14, 2007
10.11
10.15
9.930
10.05
479,220
+0.05(+0.50%)
Nov 13, 2007
10.17
10.17
9.940
10.00
410,741
+0.02(+0.20%)
Nov 12, 2007
9.920
10.19
9.880
9.980
923,060
+0.06(+0.60%)
Nov 09, 2007
10.09
10.22
9.850
9.920
923,397
-0.27(-2.65%)
Nov 08, 2007
9.750
10.21
9.750
10.19
675,833
+0.54(+5.60%)
Nov 07, 2007
10.11
10.39
9.650
9.650
822,891
-0.75(-7.21%)
Nov 06, 2007
10.05
10.41
10.05
10.40
622,588
+0.38(+3.79%)
Nov 05, 2007
9.810
10.34
9.750
10.02
1,241,659
+0.12(+1.21%)
Nov 02, 2007
9.500
10.22
9.500
9.900
1,283,204
+0.65(+7.03%)
Nov 01, 2007
9.800
9.930
9.190
9.250
950,162
+0.00(+0.00%)
Oct 31, 2007
9.170
9.350
9.090
9.250
415,582
+0.13(+1.43%)
Oct 30, 2007
9.370
9.430
9.000
9.120
780,089
-0.25(-2.67%)
Oct 29, 2007
9.620
9.770
9.220
9.370
969,325
-0.25(-2.60%)
Oct 26, 2007
9.940
9.990
9.580
9.620
587,048
-0.18(-1.84%)
Oct 25, 2007
10.17
10.17
9.760
9.800
309,184
-0.31(-3.07%)
Oct 24, 2007
10.24
10.24
9.990
10.11
244,907
-0.17(-1.65%)
Oct 23, 2007
10.12
10.28
10.04
10.28
286,559
+0.24(+2.39%)
Oct 22, 2007
9.930
10.19
9.800
10.04
502,500
+0.02(+0.20%)
Oct 19, 2007
10.54
10.54
9.970
10.02
1,255,799
-0.53(-5.02%)
Oct 18, 2007
10.37
10.56
10.26
10.55
619,749
+0.15(+1.44%)
Oct 17, 2007
10.67
10.80
10.34
10.40
579,943
-0.15(-1.42%)
Oct 16, 2007
10.82
10.85
10.45
10.55
368,220
-0.28(-2.59%)
Oct 15, 2007
10.95
11.19
10.75
10.83
456,183
-0.08(-0.73%)
Oct 12, 2007
10.65
10.97
10.51
10.91
414,987
+0.31(+2.92%)
Oct 11, 2007
10.58
10.85
10.43
10.60
691,987
+0.10(+0.95%)
Oct 10, 2007
10.12
10.84
10.11
10.50
2,491,314
+0.35(+3.45%)
Oct 09, 2007
9.680
10.16
9.680
10.15
625,152
+0.49(+5.07%)
Oct 08, 2007
9.740
9.840
9.580
9.660
216,463
-0.08(-0.82%)
Oct 05, 2007
9.740
9.850
9.550
9.740
415,876
+0.09(+0.93%)
Oct 04, 2007
9.560
9.880
9.560
9.650
418,301
+0.12(+1.26%)
Oct 03, 2007
9.770
9.870
9.440
9.530
1,092,762
-0.32(-3.25%)
Oct 02, 2007
9.920
9.920
9.770
9.850
1,598,382
-0.06(-0.61%)
Oct 01, 2007
9.980
10.00
9.810
9.910
790,480
-0.09(-0.90%)
Sep 28, 2007
9.960
10.06
9.830
10.00
543,151
+0.01(+0.10%)
Sep 27, 2007
10.18
10.19
9.920
9.990
633,903
-0.02(-0.20%)
Sep 26, 2007
10.14
10.20
9.850
10.01
619,717
-0.06(-0.60%)
Sep 25, 2007
10.25
10.38
9.980
10.07
994,672
-0.25(-2.42%)
Sep 24, 2007
10.48
10.48
10.21
10.32
634,468
-0.14(-1.34%)
Sep 21, 2007
10.50
10.57
10.31
10.46
912,482
+0.01(+0.10%)
Sep 20, 2007
10.70
10.80
10.35
10.45
431,734
-0.30(-2.79%)
Sep 19, 2007
10.78
10.94
10.63
10.75
898,974
+0.01(+0.09%)
Sep 18, 2007
10.78
10.79
10.51
10.74
404,220
+0.01(+0.09%)
Sep 17, 2007
10.94
10.95
10.64
10.73
351,981
-0.22(-2.01%)
Sep 14, 2007
10.76
11.13
10.53
10.95
1,177,731
+0.10(+0.92%)
Sep 13, 2007
10.86
11.02
10.68
10.85
278,301
+0.04(+0.37%)
Sep 12, 2007
10.93
10.96
10.73
10.81
417,644
-0.15(-1.37%)
Sep 11, 2007
11.00
11.35
10.90
10.96
889,148
+0.01(+0.09%)
Sep 10, 2007
10.65
11.32
10.65
10.95
1,128,912
+0.37(+3.50%)
Sep 07, 2007
10.09
10.68
9.970
10.58
561,436
+0.35(+3.42%)
Sep 06, 2007
9.740
10.44
9.730
10.23
615,105
+0.50(+5.14%)
Sep 05, 2007
9.850
9.940
9.650
9.730
217,365
-0.17(-1.72%)
Sep 04, 2007
9.950
10.07
9.840
9.900
342,004
-0.07(-0.70%)
Aug 31, 2007
9.900
10.03
9.790
9.970
190,932
+0.19(+1.94%)
Aug 30, 2007
9.930
9.970
9.740
9.780
305,060
-0.21(-2.10%)
Aug 29, 2007
9.770
9.990
9.710
9.990
195,993
+0.29(+2.99%)
Aug 28, 2007
10.04
10.15
9.700
9.700
510,200
-0.39(-3.87%)
Aug 27, 2007
10.30
10.49
10.05
10.09
395,262
-0.26(-2.51%)
Aug 24, 2007
10.21
10.39
10.03
10.35
318,861
+0.18(+1.77%)
Aug 23, 2007
10.38
10.43
10.11
10.17
266,437
-0.13(-1.26%)
Aug 22, 2007
10.32
10.58
10.18
10.30
894,241
+0.43(+4.36%)
Aug 21, 2007
9.940
10.05
9.730
9.870
390,979
-0.08(-0.80%)
Aug 20, 2007
9.880
9.990
9.670
9.950
254,488
+0.13(+1.32%)
Aug 17, 2007
10.00
10.03
9.680
9.820
586,356
+0.14(+1.45%)
Aug 16, 2007
9.580
9.930
9.260
9.680
988,083
+0.11(+1.15%)
Aug 15, 2007
10.32
10.48
9.530
9.570
1,323,432
-0.74(-7.18%)
Aug 14, 2007
10.08
10.46
10.03
10.31
504,274
+0.23(+2.28%)
Aug 13, 2007
10.21
10.48
9.980
10.08
606,616
-0.08(-0.79%)
Aug 10, 2007
9.890
10.69
9.580
10.16
813,621
+0.28(+2.83%)
Aug 09, 2007
9.850
10.94
9.830
9.880
1,496,079
-0.08(-0.80%)
Aug 08, 2007
9.570
10.68
9.250
9.960
1,214,049
+0.47(+4.95%)
Aug 07, 2007
9.495
9.570
9.200
9.490
926,702
-0.09(-0.94%)
Aug 06, 2007
9.720
9.870
9.430
9.580
1,434,486
-0.11(-1.14%)
Aug 03, 2007
9.760
10.03
9.620
9.690
561,928
-0.31(-3.10%)
Aug 02, 2007
9.940
10.13
9.720
10.00
778,366
+0.12(+1.21%)
Aug 01, 2007
10.50
10.50
9.640
9.880
1,125,779
-0.29(-2.85%)
Jul 31, 2007
10.05
10.47
10.02
10.17
650,393
+0.11(+1.09%)
Jul 30, 2007
10.67
10.70
10.04
10.06
1,407,793
-0.64(-5.98%)
Jul 27, 2007
11.25
11.38
10.70
10.70
750,868
-0.63(-5.56%)
Jul 26, 2007
11.24
11.44
11.03
11.33
493,224
-0.11(-0.96%)
Jul 25, 2007
11.25
11.53
11.06
11.44
558,714
+0.22(+1.96%)
Jul 24, 2007
11.44
11.54
11.03
11.22
599,301
-0.29(-2.52%)
Jul 23, 2007
11.45
11.66
11.38
11.51
397,010
+0.11(+0.96%)
Jul 20, 2007
11.47
11.56
11.30
11.40
557,799
-0.10(-0.87%)
Jul 19, 2007
11.30
11.69
11.30
11.50
828,453
+0.02(+0.17%)
Jul 18, 2007
11.57
11.63
11.39
11.48
613,314
-0.18(-1.54%)
Jul 17, 2007
11.80
11.95
11.54
11.66
421,685
-0.16(-1.35%)
Jul 16, 2007
11.80
11.96
11.72
11.82
461,239
-0.06(-0.51%)
Jul 13, 2007
11.91
12.00
11.84
11.88
375,611
-0.08(-0.67%)
Jul 12, 2007
12.07
12.14
11.88
11.96
291,699
-0.10(-0.83%)
Jul 11, 2007
11.78
12.17
11.77
12.06
411,076
+0.25(+2.12%)
Jul 10, 2007
12.22
12.22
11.79
11.81
396,738
-0.43(-3.51%)
Jul 09, 2007
11.71
12.34
11.71
12.24
571,032
+0.53(+4.53%)
Jul 06, 2007
11.61
11.75
11.55
11.71
311,416
+0.08(+0.69%)
Jul 05, 2007
11.51
11.65
11.21
11.63
410,734
+0.10(+0.87%)
Jul 03, 2007
11.47
11.58
11.27
11.53
183,430
+0.06(+0.52%)
Jul 02, 2007
11.30
11.50
11.22
11.47
352,241
+0.24(+2.14%)
Jun 29, 2007
11.53
11.58
11.22
11.23
412,487
-0.28(-2.43%)
Jun 28, 2007
11.67
11.67
11.43
11.51
288,355
-0.13(-1.12%)
Jun 27, 2007
11.38
11.71
11.35
11.64
351,618
+0.15(+1.31%)
Jun 26, 2007
11.74
11.81
11.39
11.49
874,000
-0.21(-1.75%)
Jun 25, 2007
11.70
11.94
11.59
11.70
957,027
-0.12(-0.97%)
Jun 22, 2007
12.02
12.19
11.64
11.81
1,112,959
-0.25(-2.07%)
Jun 21, 2007
12.29
12.33
12.01
12.06
633,606
-0.33(-2.66%)
Jun 20, 2007
12.60
12.68
12.35
12.39
578,800
-0.36(-2.82%)
Jun 19, 2007
12.34
12.76
12.21
12.75
736,300
+0.48(+3.91%)
Jun 18, 2007
12.51
12.51
12.03
12.27
529,000
-0.16(-1.29%)
Jun 15, 2007
12.80
12.80
12.37
12.43
857,000
-0.18(-1.43%)
Jun 14, 2007
12.40
12.78
12.37
12.61
573,100
+0.18(+1.45%)
Jun 13, 2007
12.81
12.93
12.37
12.43
1,001,200
-0.19(-1.51%)
Jun 12, 2007
12.59
13.12
12.46
12.62
799,000
+0.00(+0.00%)
Jun 11, 2007
12.46
12.74
12.39
12.62
344,867
+0.14(+1.12%)
Jun 08, 2007
12.21
12.57
12.16
12.48
279,551
+0.22(+1.79%)
Jun 07, 2007
12.62
12.65
12.16
12.26
480,220
-0.40(-3.16%)
Jun 06, 2007
12.30
12.80
12.30
12.66
731,409
+0.26(+2.10%)
Jun 05, 2007
12.26
12.48
12.25
12.40
443,963
+0.06(+0.49%)
Jun 04, 2007
12.35
12.64
12.24
12.34
792,859
-0.03(-0.24%)
Jun 01, 2007
11.70
12.42
11.63
12.37
1,183,602
+0.75(+6.45%)
May 31, 2007
11.46
11.70
11.32
11.62
1,016,747
+0.18(+1.57%)
May 30, 2007
11.39
11.48
11.25
11.44
1,241,907
-0.02(-0.17%)
May 29, 2007
11.39
11.49
11.32
11.46
267,642
+0.07(+0.61%)
May 25, 2007
11.45
11.52
11.31
11.39
440,054
+0.01(+0.09%)
May 24, 2007
11.44
11.58
11.22
11.38
811,040
-0.10(-0.87%)
May 23, 2007
11.37
11.59
11.20
11.48
754,442
+0.15(+1.32%)
May 22, 2007
11.34
11.46
11.32
11.33
546,509
-0.05(-0.44%)
May 21, 2007
11.43
11.64
11.34
11.38
815,327
-0.09(-0.78%)
May 18, 2007
11.32
11.53
11.13
11.47
698,842
+0.17(+1.50%)
May 17, 2007
11.56
11.65
11.27
11.30
488,779
-0.27(-2.33%)
May 16, 2007
11.38
11.64
11.26
11.57
726,703
+0.20(+1.76%)
May 15, 2007
11.76
11.84
11.31
11.37
607,401
-0.35(-2.99%)
May 14, 2007
11.56
12.00
11.56
11.72
476,456
+0.12(+1.03%)
May 11, 2007
11.78
11.79
11.54
11.60
419,558
-0.11(-0.94%)
May 10, 2007
11.89
11.95
11.65
11.71
524,492
-0.29(-2.42%)
May 09, 2007
11.91
12.04
11.74
12.00
441,533
-0.01(-0.08%)
May 08, 2007
11.85
12.08
11.67
12.01
648,415
+0.11(+0.92%)
May 07, 2007
11.86
12.00
11.71
11.90
765,476
+0.05(+0.42%)
May 04, 2007
12.65
12.80
11.65
11.85
1,788,772
-1.24(-9.47%)
May 03, 2007
13.05
13.25
12.86
13.09
661,701
+0.04(+0.31%)
May 02, 2007
12.87
13.20
12.84
13.05
407,360
+0.21(+1.64%)
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.