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
China Automotive Sys
(NQ:
CAAS
)
3.780
-0.020 (-0.53%)
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 (%)
Apr 30, 2009
5.190
5.190
4.830
4.830
19,282
-0.09(-1.83%)
Apr 29, 2009
5.120
5.150
4.920
4.920
20,760
-0.13(-2.57%)
Apr 28, 2009
5.100
5.100
4.910
5.050
7,089
-0.12(-2.32%)
Apr 27, 2009
5.190
5.190
4.761
5.170
13,086
+0.10(+1.97%)
Apr 24, 2009
5.170
5.170
5.050
5.070
9,223
+0.05(+1.00%)
Apr 23, 2009
5.170
5.170
5.000
5.020
12,751
+0.00(+0.00%)
Apr 22, 2009
5.090
5.170
5.000
5.020
18,038
+0.08(+1.63%)
Apr 21, 2009
4.530
5.000
4.510
4.940
29,006
+0.37(+8.09%)
Apr 20, 2009
5.090
5.090
4.530
4.570
36,237
-0.48(-9.50%)
Apr 17, 2009
4.800
5.580
4.700
5.050
94,705
+0.42(+9.07%)
Apr 16, 2009
4.140
4.680
4.140
4.630
118,587
+0.61(+15.17%)
Apr 15, 2009
3.940
4.030
3.930
4.020
15,710
+0.07(+1.77%)
Apr 14, 2009
4.100
4.120
3.920
3.950
26,185
-0.05(-1.25%)
Apr 13, 2009
4.020
4.070
3.921
4.000
18,970
-0.15(-3.61%)
Apr 09, 2009
4.200
4.200
3.957
4.150
27,317
+0.13(+3.23%)
Apr 08, 2009
3.960
4.090
3.940
4.020
34,150
+0.02(+0.50%)
Apr 07, 2009
3.900
4.220
3.850
4.000
60,193
+0.00(+0.00%)
Apr 06, 2009
3.620
4.070
3.610
4.000
64,963
+0.43(+12.04%)
Apr 03, 2009
3.460
3.700
3.460
3.570
30,133
+0.02(+0.56%)
Apr 02, 2009
3.425
3.680
3.425
3.550
70,165
+0.14(+4.11%)
Apr 01, 2009
3.350
3.530
3.350
3.410
18,620
-0.10(-2.85%)
Mar 31, 2009
3.350
3.570
3.340
3.510
8,382
+0.10(+2.93%)
Mar 30, 2009
3.600
3.750
3.220
3.410
40,895
-0.44(-11.43%)
Mar 26, 2009
3.880
3.925
3.735
3.850
25,220
-0.04(-0.98%)
Mar 25, 2009
3.650
3.900
3.650
3.888
35,513
+0.17(+4.52%)
Mar 24, 2009
3.440
3.720
3.440
3.720
35,534
+0.27(+7.83%)
Mar 23, 2009
3.460
3.485
3.380
3.450
10,599
+0.07(+2.07%)
Mar 20, 2009
3.400
3.400
3.350
3.380
9,479
+0.00(+0.00%)
Mar 19, 2009
3.310
3.485
3.250
3.380
11,464
+0.03(+0.90%)
Mar 18, 2009
3.240
3.350
3.170
3.350
15,769
+0.18(+5.68%)
Mar 17, 2009
3.140
3.220
3.120
3.170
7,183
-0.03(-0.94%)
Mar 16, 2009
3.190
3.247
2.700
3.200
19,222
-0.05(-1.54%)
Mar 13, 2009
3.150
3.260
3.040
3.250
12,828
+0.03(+0.93%)
Mar 12, 2009
2.700
3.220
2.700
3.220
14,195
+0.03(+0.94%)
Mar 11, 2009
3.140
3.250
3.070
3.190
33,904
+0.05(+1.59%)
Mar 10, 2009
2.890
3.140
2.880
3.140
18,374
+0.32(+11.35%)
Mar 09, 2009
2.790
2.830
2.790
2.820
8,304
-0.04(-1.40%)
Mar 06, 2009
2.800
2.900
2.750
2.860
17,742
-0.03(-1.04%)
Mar 05, 2009
2.860
2.920
2.800
2.890
28,246
+0.18(+6.64%)
Mar 04, 2009
2.434
2.730
2.434
2.710
4,400
+0.39(+16.81%)
Mar 02, 2009
2.602
2.790
2.300
2.320
13,037
-0.28(-10.77%)
Feb 27, 2009
2.490
2.600
2.480
2.600
6,055
+0.04(+1.56%)
Feb 26, 2009
2.710
2.710
2.550
2.560
8,331
-0.15(-5.54%)
Feb 25, 2009
2.790
2.820
2.500
2.710
26,227
-0.17(-5.90%)
Feb 24, 2009
2.890
2.890
2.710
2.880
41,645
-0.05(-1.71%)
Feb 23, 2009
2.990
3.030
2.880
2.930
7,467
-0.10(-3.30%)
Feb 20, 2009
3.000
3.130
2.890
3.030
26,040
-0.08(-2.60%)
Feb 19, 2009
3.150
3.151
3.043
3.111
7,586
+0.06(+2.00%)
Feb 18, 2009
3.060
3.100
3.050
3.050
3,100
-0.04(-1.29%)
Feb 17, 2009
3.060
3.100
3.060
3.090
2,124
-0.21(-6.36%)
Feb 13, 2009
3.300
3.300
3.240
3.300
1,550
+0.00(+0.00%)
Feb 12, 2009
3.190
3.300
3.080
3.300
14,118
+0.10(+3.12%)
Feb 11, 2009
3.360
3.360
3.030
3.200
1,900
+0.10(+3.29%)
Feb 10, 2009
3.460
3.460
3.080
3.098
6,280
-0.15(-4.68%)
Feb 09, 2009
3.170
3.480
3.150
3.250
50,932
+0.20(+6.56%)
Feb 06, 2009
2.950
3.190
2.950
3.050
3,440
+0.03(+0.99%)
Feb 05, 2009
2.970
3.120
2.920
3.020
17,561
-0.08(-2.58%)
Feb 04, 2009
3.229
3.229
3.050
3.100
3,380
+0.11(+3.68%)
Feb 03, 2009
2.900
3.240
2.900
2.990
2,535
+0.00(+0.00%)
Feb 02, 2009
3.000
3.030
2.990
2.990
4,912
-0.04(-1.32%)
Jan 30, 2009
3.110
3.110
3.030
3.030
2,715
+0.00(+0.00%)
Jan 29, 2009
3.030
3.120
3.030
3.030
1,900
-0.11(-3.50%)
Jan 28, 2009
3.200
3.230
3.060
3.140
6,800
+0.04(+1.29%)
Jan 27, 2009
2.850
3.240
2.850
3.100
2,300
+0.08(+2.65%)
Jan 26, 2009
3.050
3.129
3.000
3.020
2,205
-0.11(-3.51%)
Jan 23, 2009
3.240
3.240
2.860
3.130
18,081
+0.14(+4.68%)
Jan 22, 2009
3.070
3.070
2.970
2.990
16,300
-0.09(-2.92%)
Jan 21, 2009
3.091
3.140
3.080
3.080
4,015
-0.06(-1.91%)
Jan 20, 2009
3.360
3.360
3.140
3.140
5,000
-0.06(-1.88%)
Jan 16, 2009
3.360
3.360
3.160
3.200
8,126
-0.02(-0.62%)
Jan 15, 2009
3.400
3.400
3.060
3.220
6,001
-0.30(-8.52%)
Jan 14, 2009
3.060
3.520
3.060
3.520
20,049
+0.29(+8.98%)
Jan 13, 2009
3.270
3.270
3.230
3.230
3,000
-0.02(-0.62%)
Jan 12, 2009
3.410
3.410
3.250
3.250
10,197
-0.18(-5.25%)
Jan 09, 2009
3.570
3.570
3.430
3.430
6,600
-0.09(-2.56%)
Jan 08, 2009
3.480
3.650
3.480
3.520
6,004
+0.05(+1.44%)
Jan 07, 2009
3.750
3.750
3.470
3.470
14,325
-0.20(-5.45%)
Jan 06, 2009
3.750
3.750
3.660
3.670
7,024
+0.12(+3.38%)
Jan 05, 2009
3.560
3.610
3.400
3.550
13,769
+0.04(+1.14%)
Jan 02, 2009
3.480
3.600
3.480
3.510
23,635
+0.12(+3.54%)
Dec 31, 2008
3.150
3.390
3.080
3.390
93,438
+0.21(+6.60%)
Dec 30, 2008
3.100
3.180
3.000
3.180
43,526
+0.11(+3.58%)
Dec 29, 2008
2.990
3.200
2.811
3.070
45,056
-0.02(-0.65%)
Dec 26, 2008
3.140
3.180
3.080
3.090
19,337
-0.08(-2.52%)
Dec 24, 2008
2.910
3.170
2.910
3.170
24,550
+0.18(+6.02%)
Dec 23, 2008
2.980
3.180
2.910
2.990
35,865
+0.03(+1.01%)
Dec 22, 2008
2.950
3.250
2.910
2.960
52,009
-0.02(-0.67%)
Dec 19, 2008
3.189
3.300
2.980
2.980
18,902
-0.21(-6.58%)
Dec 18, 2008
3.250
3.280
3.140
3.190
60,311
-0.03(-0.87%)
Dec 17, 2008
3.070
3.370
3.050
3.218
39,255
+0.09(+2.80%)
Dec 16, 2008
2.750
3.190
2.701
3.131
58,162
+0.34(+12.20%)
Dec 15, 2008
2.750
2.800
2.690
2.790
34,548
+0.01(+0.36%)
Dec 12, 2008
2.860
2.996
2.780
2.780
11,592
-0.27(-8.85%)
Dec 11, 2008
3.000
3.250
3.000
3.050
18,104
-0.20(-6.15%)
Dec 10, 2008
3.000
3.250
3.000
3.250
7,490
+0.32(+10.92%)
Dec 09, 2008
2.900
3.240
2.900
2.930
52,600
+0.21(+7.72%)
Dec 08, 2008
2.720
2.848
2.720
2.720
30,423
+0.01(+0.37%)
Dec 05, 2008
2.710
2.900
2.650
2.710
5,000
+0.00(+0.00%)
Dec 04, 2008
2.731
2.780
2.710
2.710
4,400
-0.03(-1.09%)
Dec 03, 2008
2.690
2.740
2.610
2.740
16,384
-0.02(-0.72%)
Dec 02, 2008
2.660
2.850
2.600
2.760
30,277
+0.11(+4.15%)
Dec 01, 2008
2.800
2.800
2.650
2.650
16,818
-0.20(-7.02%)
Nov 28, 2008
2.650
2.880
2.520
2.850
38,513
+0.37(+14.92%)
Nov 26, 2008
2.260
2.500
2.250
2.480
32,280
+0.23(+10.22%)
Nov 25, 2008
2.270
2.510
2.240
2.250
40,711
+0.06(+2.74%)
Nov 24, 2008
2.030
2.370
2.030
2.190
47,084
+0.14(+6.83%)
Nov 21, 2008
2.240
2.250
2.010
2.050
35,774
-0.07(-3.30%)
Nov 20, 2008
2.230
2.320
2.060
2.120
48,619
-0.11(-4.93%)
Nov 19, 2008
2.150
2.250
2.150
2.230
25,027
+0.03(+1.36%)
Nov 18, 2008
2.340
2.340
2.200
2.200
11,679
-0.08(-3.51%)
Nov 17, 2008
2.200
2.386
2.200
2.280
10,635
+0.05(+2.24%)
Nov 14, 2008
2.200
2.440
2.200
2.230
30,406
+0.05(+2.29%)
Nov 13, 2008
2.100
2.220
2.061
2.180
24,849
+0.01(+0.46%)
Nov 12, 2008
2.500
2.510
2.050
2.170
68,064
-0.38(-14.90%)
Nov 11, 2008
2.760
2.790
2.500
2.550
33,142
-0.20(-7.27%)
Nov 10, 2008
2.610
2.980
2.610
2.750
44,376
+0.10(+3.78%)
Nov 07, 2008
2.600
2.700
2.500
2.650
58,145
-0.00(-0.00%)
Nov 06, 2008
2.790
2.790
2.510
2.650
29,264
-0.15(-5.36%)
Nov 05, 2008
2.770
2.890
2.740
2.800
19,822
-0.06(-2.10%)
Nov 04, 2008
2.610
2.910
2.610
2.860
71,433
+0.29(+11.28%)
Nov 03, 2008
2.580
2.620
2.430
2.570
34,116
+0.08(+3.21%)
Oct 31, 2008
2.080
2.500
2.080
2.490
49,762
+0.13(+5.69%)
Oct 30, 2008
2.360
2.420
2.260
2.356
23,024
+0.04(+1.55%)
Oct 29, 2008
2.300
2.390
2.080
2.320
25,265
-0.02(-0.82%)
Oct 28, 2008
2.570
2.570
2.140
2.339
29,624
+0.08(+3.50%)
Oct 27, 2008
2.480
2.480
2.230
2.260
26,347
-0.13(-5.44%)
Oct 24, 2008
2.380
2.470
2.380
2.390
21,214
-0.12(-4.78%)
Oct 23, 2008
2.300
2.600
2.200
2.510
149,586
+0.26(+11.56%)
Oct 22, 2008
2.300
2.320
2.092
2.250
87,264
-0.06(-2.60%)
Oct 21, 2008
2.640
2.670
2.310
2.310
77,202
-0.28(-10.81%)
Oct 20, 2008
2.840
2.960
2.524
2.590
79,109
-0.16(-5.82%)
Oct 17, 2008
2.850
3.070
2.690
2.750
34,769
-0.13(-4.51%)
Oct 16, 2008
2.950
2.980
2.800
2.880
15,370
-0.07(-2.37%)
Oct 15, 2008
3.200
3.200
2.950
2.950
12,898
-0.16(-5.14%)
Oct 14, 2008
3.180
3.240
3.100
3.110
19,679
-0.10(-3.12%)
Oct 13, 2008
3.070
3.220
3.000
3.210
44,323
+0.29(+9.93%)
Oct 10, 2008
3.000
3.070
2.720
2.920
58,896
-0.32(-9.88%)
Oct 09, 2008
2.960
3.250
2.960
3.240
46,537
+0.13(+4.18%)
Oct 08, 2008
3.070
3.150
2.760
3.110
60,653
-0.04(-1.27%)
Oct 07, 2008
3.480
3.740
3.150
3.150
30,645
-0.15(-4.55%)
Oct 06, 2008
3.780
3.780
3.130
3.300
53,928
-0.48(-12.70%)
Oct 03, 2008
4.100
4.100
3.750
3.780
26,397
-0.22(-5.50%)
Oct 02, 2008
4.130
4.200
4.000
4.000
26,024
-0.25(-5.88%)
Oct 01, 2008
4.210
4.340
4.010
4.250
11,337
+0.06(+1.43%)
Sep 30, 2008
4.420
4.420
3.960
4.190
29,122
-0.31(-6.89%)
Sep 29, 2008
4.270
4.500
3.880
4.500
66,147
+0.26(+6.13%)
Sep 26, 2008
4.310
4.350
4.210
4.240
19,513
-0.19(-4.29%)
Sep 25, 2008
4.320
4.460
4.310
4.430
12,414
-0.01(-0.23%)
Sep 24, 2008
4.870
4.870
4.380
4.440
15,932
+0.07(+1.60%)
Sep 23, 2008
4.650
4.720
4.270
4.370
39,398
-0.20(-4.34%)
Sep 22, 2008
4.800
4.840
4.540
4.569
29,603
-0.26(-5.41%)
Sep 19, 2008
4.980
4.990
4.500
4.830
31,413
+0.55(+12.85%)
Sep 18, 2008
4.160
4.350
3.950
4.280
49,017
+0.16(+3.88%)
Sep 17, 2008
4.320
4.390
4.040
4.120
30,046
-0.18(-4.19%)
Sep 16, 2008
4.420
4.420
4.300
4.300
34,072
-0.22(-4.87%)
Sep 15, 2008
4.790
4.820
4.490
4.520
41,412
-0.28(-5.83%)
Sep 12, 2008
4.760
4.920
4.760
4.800
25,826
+0.03(+0.63%)
Sep 11, 2008
4.780
4.870
4.720
4.770
37,822
-0.08(-1.65%)
Sep 10, 2008
5.000
5.010
4.770
4.850
41,687
-0.15(-3.00%)
Sep 09, 2008
5.420
5.420
5.000
5.000
20,213
-0.23(-4.40%)
Sep 08, 2008
5.370
5.370
5.220
5.230
9,400
-0.07(-1.32%)
Sep 05, 2008
5.280
5.350
5.170
5.300
21,146
-0.03(-0.56%)
Sep 04, 2008
5.540
5.540
5.310
5.330
16,588
-0.24(-4.31%)
Sep 03, 2008
5.560
5.670
5.520
5.570
17,101
-0.07(-1.24%)
Sep 02, 2008
5.720
5.820
5.450
5.640
40,229
+0.19(+3.49%)
Aug 29, 2008
5.650
5.700
5.450
5.450
21,428
-0.14(-2.50%)
Aug 28, 2008
5.280
5.660
5.280
5.590
36,116
+0.29(+5.47%)
Aug 27, 2008
5.310
5.340
5.250
5.300
32,027
-0.08(-1.49%)
Aug 26, 2008
5.410
5.438
5.380
5.380
20,152
-0.04(-0.74%)
Aug 25, 2008
5.420
5.520
5.410
5.420
21,437
-0.09(-1.67%)
Aug 22, 2008
5.650
5.696
5.420
5.512
14,274
+0.01(+0.22%)
Aug 21, 2008
5.560
5.580
5.470
5.500
29,132
-0.07(-1.26%)
Aug 20, 2008
5.850
5.850
5.560
5.570
22,150
-0.10(-1.76%)
Aug 19, 2008
5.840
5.930
5.640
5.670
17,125
-0.11(-1.90%)
Aug 18, 2008
6.040
6.080
5.730
5.780
44,011
-0.25(-4.15%)
Aug 15, 2008
6.080
6.090
6.010
6.030
20,171
-0.05(-0.82%)
Aug 14, 2008
6.080
6.180
6.060
6.080
20,438
-0.02(-0.33%)
Aug 13, 2008
6.230
6.316
6.070
6.100
27,351
-0.02(-0.33%)
Aug 12, 2008
6.400
6.400
6.090
6.120
84,329
-0.40(-6.13%)
Aug 11, 2008
6.460
6.690
6.460
6.520
85,289
+0.07(+1.09%)
Aug 08, 2008
6.300
6.500
6.300
6.450
36,214
+0.10(+1.57%)
Aug 07, 2008
6.220
6.420
6.220
6.350
50,804
+0.22(+3.59%)
Aug 06, 2008
6.390
6.390
6.050
6.130
38,124
-0.23(-3.62%)
Aug 05, 2008
6.260
6.380
6.260
6.360
64,922
+0.14(+2.25%)
Aug 04, 2008
5.920
6.250
5.920
6.220
47,020
+0.23(+3.84%)
Aug 01, 2008
6.140
6.190
5.960
5.990
25,801
-0.14(-2.28%)
Jul 31, 2008
6.260
6.270
6.100
6.130
21,711
+0.00(+0.00%)
Jul 30, 2008
6.180
6.360
6.060
6.130
49,365
-0.04(-0.65%)
Jul 29, 2008
6.170
6.260
6.060
6.170
24,178
+0.20(+3.35%)
Jul 28, 2008
5.950
6.250
5.940
5.970
42,221
+0.04(+0.67%)
Jul 25, 2008
5.890
6.120
5.800
5.930
24,700
-0.01(-0.17%)
Jul 24, 2008
5.920
5.940
5.760
5.940
18,715
-0.08(-1.33%)
Jul 23, 2008
5.970
6.360
5.970
6.020
67,225
+0.05(+0.84%)
Jul 22, 2008
5.790
5.970
5.750
5.970
11,234
+0.06(+1.02%)
Jul 21, 2008
5.850
5.930
5.790
5.910
15,675
+0.06(+1.03%)
Jul 18, 2008
6.000
6.000
5.820
5.850
15,966
-0.09(-1.52%)
Jul 17, 2008
6.000
6.000
5.780
5.940
22,625
-0.07(-1.16%)
Jul 16, 2008
5.800
6.080
5.670
6.010
72,734
+0.21(+3.62%)
Jul 15, 2008
5.780
5.960
5.430
5.800
18,687
+0.08(+1.40%)
Jul 14, 2008
5.780
5.940
5.600
5.720
68,545
-0.05(-0.87%)
Jul 11, 2008
5.800
5.810
5.650
5.770
27,466
-0.03(-0.52%)
Jul 10, 2008
5.850
5.880
5.800
5.800
20,353
-0.01(-0.17%)
Jul 09, 2008
5.980
5.989
5.810
5.810
25,883
-0.18(-3.01%)
Jul 08, 2008
5.730
6.000
5.710
5.990
27,033
+0.19(+3.28%)
Jul 07, 2008
5.850
5.850
5.600
5.800
35,324
+0.00(+0.00%)
Jul 04, 2008
5.770
5.840
5.671
5.800
11,395
+0.00(+0.00%)
Jul 03, 2008
5.770
5.840
5.671
5.800
11,395
+0.05(+0.87%)
Jul 02, 2008
5.770
5.940
5.710
5.750
47,052
-0.16(-2.71%)
Jul 01, 2008
5.760
5.920
5.760
5.910
29,475
+0.05(+0.85%)
Jun 30, 2008
5.470
6.060
5.470
5.860
92,674
+0.34(+6.16%)
Jun 27, 2008
5.400
5.570
5.250
5.520
49,700
+0.13(+2.41%)
Jun 26, 2008
5.600
5.650
5.350
5.390
79,024
-0.26(-4.60%)
Jun 25, 2008
5.590
5.720
5.590
5.650
33,192
-0.01(-0.18%)
Jun 24, 2008
5.850
5.850
5.560
5.660
50,592
-0.17(-2.92%)
Jun 23, 2008
5.920
5.999
5.800
5.830
21,484
-0.07(-1.19%)
Jun 20, 2008
5.910
5.980
5.800
5.900
49,730
-0.02(-0.34%)
Jun 19, 2008
6.030
6.070
5.910
5.920
47,724
-0.10(-1.66%)
Jun 18, 2008
6.100
6.114
6.000
6.020
23,351
-0.10(-1.63%)
Jun 17, 2008
6.270
6.270
6.090
6.120
17,898
-0.11(-1.77%)
Jun 16, 2008
6.170
6.340
6.020
6.230
30,236
+0.01(+0.16%)
Jun 13, 2008
6.040
6.250
6.040
6.220
19,006
+0.18(+2.98%)
Jun 12, 2008
6.070
6.180
6.000
6.040
26,694
+0.04(+0.67%)
Jun 11, 2008
6.060
6.190
6.000
6.000
30,596
-0.09(-1.48%)
Jun 10, 2008
6.050
6.220
6.000
6.090
30,845
+0.00(+0.00%)
Jun 09, 2008
6.350
6.360
6.090
6.090
62,928
-0.32(-4.99%)
Jun 06, 2008
6.700
6.710
6.370
6.410
39,659
-0.30(-4.47%)
Jun 05, 2008
6.560
6.750
6.470
6.710
50,569
+0.14(+2.08%)
Jun 04, 2008
6.390
6.580
6.250
6.573
59,512
+0.18(+2.86%)
Jun 03, 2008
6.340
6.450
6.207
6.390
38,868
-0.07(-1.08%)
Jun 02, 2008
6.460
6.480
6.300
6.460
43,785
-0.04(-0.62%)
May 30, 2008
6.480
6.610
6.400
6.500
50,039
+0.00(+0.00%)
May 29, 2008
6.630
6.685
6.490
6.500
40,850
-0.08(-1.22%)
May 28, 2008
6.440
6.800
6.440
6.580
106,327
+0.13(+2.02%)
May 27, 2008
6.460
6.600
6.260
6.450
49,345
-0.03(-0.46%)
May 26, 2008
6.470
6.570
6.260
6.480
67,320
+0.00(+0.00%)
May 23, 2008
6.470
6.570
6.260
6.480
67,320
-0.03(-0.46%)
May 22, 2008
6.300
6.660
6.280
6.510
112,810
+0.21(+3.33%)
May 21, 2008
6.600
6.750
6.200
6.300
177,959
-0.28(-4.26%)
May 20, 2008
6.860
6.900
6.500
6.580
124,607
-0.31(-4.50%)
May 19, 2008
7.330
7.360
6.760
6.890
175,859
-0.20(-2.82%)
May 16, 2008
6.640
7.380
6.610
7.090
430,787
+0.40(+5.98%)
May 15, 2008
6.880
7.040
6.500
6.690
329,052
-0.16(-2.34%)
May 14, 2008
6.450
7.450
6.260
6.850
1,367,420
+1.37(+25.00%)
May 13, 2008
5.300
5.480
5.158
5.480
102,954
+0.21(+3.98%)
May 12, 2008
5.050
5.280
5.020
5.270
91,829
+0.24(+4.77%)
May 09, 2008
5.040
5.050
4.962
5.030
36,830
+0.03(+0.60%)
May 08, 2008
4.860
5.060
4.850
5.000
45,799
+0.10(+2.04%)
May 07, 2008
4.980
5.100
4.890
4.900
70,042
-0.11(-2.20%)
May 06, 2008
5.070
5.250
4.950
5.010
81,244
-0.09(-1.76%)
May 05, 2008
5.210
5.230
5.100
5.100
28,622
-0.09(-1.73%)
May 02, 2008
5.330
5.330
5.180
5.190
40,939
-0.08(-1.50%)
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.