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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9778
+0.0413 (+4.41%)
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
7.130
7.430
6.620
6.640
250,996
-0.43(-6.08%)
Apr 29, 2009
6.680
7.130
6.580
7.070
190,576
+0.43(+6.48%)
Apr 28, 2009
6.500
6.820
6.490
6.640
236,408
+0.09(+1.37%)
Apr 27, 2009
6.400
6.680
6.400
6.550
167,952
+0.11(+1.71%)
Apr 24, 2009
6.170
6.600
6.160
6.440
148,092
+0.32(+5.23%)
Apr 23, 2009
6.170
6.280
6.000
6.120
135,350
-0.03(-0.49%)
Apr 22, 2009
6.240
6.490
6.100
6.150
158,454
-0.22(-3.45%)
Apr 21, 2009
6.240
6.550
6.230
6.370
164,683
+0.12(+1.92%)
Apr 20, 2009
6.430
6.600
6.150
6.250
288,608
-0.31(-4.73%)
Apr 17, 2009
5.930
6.730
5.720
6.560
465,276
+0.66(+11.19%)
Apr 16, 2009
6.060
6.080
5.780
5.900
307,068
-0.10(-1.67%)
Apr 15, 2009
5.770
6.060
5.770
6.000
176,856
+0.21(+3.63%)
Apr 14, 2009
6.050
6.270
5.770
5.790
397,324
-0.38(-6.16%)
Apr 13, 2009
6.040
6.180
5.730
6.170
156,333
+0.04(+0.65%)
Apr 09, 2009
5.770
6.320
5.720
6.130
284,712
+0.49(+8.69%)
Apr 08, 2009
5.730
5.800
5.390
5.640
223,014
-0.06(-1.05%)
Apr 07, 2009
6.170
6.250
5.700
5.700
342,066
-0.57(-9.09%)
Apr 06, 2009
6.570
6.640
6.080
6.270
252,008
-0.43(-6.42%)
Apr 03, 2009
6.740
6.830
6.340
6.700
102,149
-0.04(-0.59%)
Apr 02, 2009
6.500
6.900
6.300
6.740
271,034
+0.42(+6.65%)
Apr 01, 2009
6.040
6.330
5.760
6.320
133,458
+0.18(+2.93%)
Mar 31, 2009
6.230
6.360
6.090
6.140
188,263
-0.04(-0.65%)
Mar 30, 2009
6.310
6.350
6.120
6.180
143,381
-0.99(-13.81%)
Mar 26, 2009
6.740
7.200
6.650
7.170
333,636
+0.53(+7.98%)
Mar 25, 2009
6.270
6.640
6.240
6.640
258,622
+0.41(+6.58%)
Mar 24, 2009
6.340
6.560
6.230
6.230
202,279
-0.23(-3.56%)
Mar 23, 2009
6.130
6.480
5.870
6.460
330,292
+0.73(+12.74%)
Mar 20, 2009
6.470
6.540
5.660
5.730
402,994
-0.72(-11.16%)
Mar 19, 2009
6.770
6.900
6.310
6.450
164,839
-0.24(-3.59%)
Mar 18, 2009
6.410
6.800
6.160
6.690
307,916
+0.28(+4.37%)
Mar 17, 2009
6.080
6.460
6.070
6.410
191,096
+0.34(+5.60%)
Mar 16, 2009
5.860
6.310
5.820
6.070
316,353
+0.25(+4.30%)
Mar 13, 2009
5.380
6.000
5.250
5.820
313,754
+0.45(+8.38%)
Mar 12, 2009
4.900
5.420
4.755
5.370
332,855
+0.44(+8.92%)
Mar 11, 2009
5.200
5.560
4.910
4.930
288,097
-0.21(-4.09%)
Mar 10, 2009
4.710
5.240
4.710
5.140
327,406
+0.54(+11.74%)
Mar 09, 2009
4.360
4.770
4.220
4.600
308,471
+0.20(+4.55%)
Mar 06, 2009
4.380
4.480
4.190
4.400
278,042
+0.07(+1.62%)
Mar 05, 2009
4.670
4.700
4.300
4.330
322,333
-0.44(-9.22%)
Mar 04, 2009
5.130
5.130
4.600
4.770
354,487
-0.01(-0.21%)
Mar 02, 2009
5.180
5.330
4.730
4.780
235,389
-0.47(-8.95%)
Feb 27, 2009
5.500
5.760
5.230
5.250
254,497
-0.36(-6.42%)
Feb 26, 2009
5.810
6.060
5.520
5.610
258,787
-0.09(-1.58%)
Feb 25, 2009
6.200
6.250
5.640
5.700
440,240
-0.52(-8.36%)
Feb 24, 2009
5.410
6.370
5.410
6.220
496,303
+0.82(+15.19%)
Feb 23, 2009
5.920
6.080
5.360
5.400
265,591
-0.48(-8.16%)
Feb 20, 2009
6.160
6.160
5.710
5.880
357,830
-0.37(-5.92%)
Feb 19, 2009
6.560
6.810
6.250
6.250
244,540
-0.21(-3.25%)
Feb 18, 2009
6.800
6.810
6.460
6.460
209,447
-0.29(-4.30%)
Feb 17, 2009
6.760
6.870
6.500
6.750
245,488
-0.28(-3.98%)
Feb 13, 2009
6.950
7.210
6.750
7.030
228,917
+0.06(+0.86%)
Feb 12, 2009
6.690
7.000
6.360
6.970
395,746
+0.41(+6.25%)
Feb 11, 2009
6.360
6.650
6.300
6.560
225,792
+0.22(+3.47%)
Feb 10, 2009
6.500
6.700
6.120
6.340
314,722
-0.22(-3.35%)
Feb 09, 2009
6.600
6.800
6.310
6.560
162,981
-0.09(-1.35%)
Feb 06, 2009
6.540
6.820
6.460
6.650
235,081
+0.11(+1.68%)
Feb 05, 2009
6.290
6.660
6.237
6.540
300,592
+0.20(+3.15%)
Feb 04, 2009
6.480
6.550
6.250
6.340
827,892
-0.16(-2.46%)
Feb 03, 2009
7.010
7.050
6.240
6.500
1,097,039
-0.67(-9.34%)
Feb 02, 2009
6.930
7.290
6.930
7.170
292,294
+0.18(+2.58%)
Jan 30, 2009
6.800
7.280
6.600
6.990
963,813
-0.78(-10.04%)
Jan 29, 2009
7.610
8.350
7.590
7.770
1,150,320
+0.10(+1.30%)
Jan 28, 2009
7.590
7.740
7.240
7.670
582,216
+0.26(+3.51%)
Jan 27, 2009
7.240
7.510
7.230
7.410
382,822
+0.18(+2.49%)
Jan 26, 2009
6.780
7.250
6.680
7.230
297,733
+0.44(+6.48%)
Jan 23, 2009
6.750
6.850
6.560
6.790
269,147
-0.08(-1.16%)
Jan 22, 2009
6.950
7.030
6.690
6.870
234,628
-0.26(-3.65%)
Jan 21, 2009
6.830
7.150
6.610
7.130
208,703
+0.38(+5.63%)
Jan 20, 2009
7.250
7.380
6.620
6.750
344,268
-0.59(-8.04%)
Jan 16, 2009
7.470
7.500
7.026
7.340
364,721
-0.07(-0.94%)
Jan 15, 2009
7.210
7.430
6.510
7.410
252,893
+0.20(+2.77%)
Jan 14, 2009
7.580
7.685
7.040
7.210
369,859
-0.46(-6.00%)
Jan 13, 2009
7.950
8.050
7.610
7.670
475,933
-0.38(-4.72%)
Jan 12, 2009
7.890
8.250
7.890
8.050
265,009
+0.05(+0.63%)
Jan 09, 2009
8.480
8.610
7.850
8.000
582,859
-0.50(-5.88%)
Jan 08, 2009
8.400
8.705
8.200
8.500
276,758
+0.04(+0.47%)
Jan 07, 2009
8.510
8.600
8.250
8.460
151,993
-0.20(-2.31%)
Jan 06, 2009
8.620
8.850
8.330
8.660
218,364
+0.12(+1.41%)
Jan 05, 2009
7.840
8.570
7.620
8.540
384,394
+0.70(+8.93%)
Jan 02, 2009
8.000
8.080
7.790
7.840
379,885
-0.16(-2.00%)
Dec 31, 2008
8.590
8.880
7.940
8.000
620,085
-0.52(-6.10%)
Dec 30, 2008
8.350
8.900
8.190
8.520
222,581
+0.25(+3.02%)
Dec 29, 2008
8.590
8.880
8.200
8.270
155,172
-0.34(-3.95%)
Dec 26, 2008
8.400
8.850
8.380
8.610
106,959
+0.22(+2.62%)
Dec 24, 2008
8.220
8.430
7.930
8.390
46,120
+0.20(+2.44%)
Dec 23, 2008
8.010
8.220
7.880
8.190
352,687
+0.22(+2.76%)
Dec 22, 2008
8.400
8.420
7.570
7.970
319,740
-0.44(-5.23%)
Dec 19, 2008
9.120
9.120
8.240
8.410
769,786
-0.51(-5.72%)
Dec 18, 2008
8.420
9.000
8.200
8.920
375,516
+0.58(+6.95%)
Dec 17, 2008
7.820
8.500
7.780
8.340
315,269
+0.46(+5.84%)
Dec 16, 2008
7.380
7.920
7.230
7.880
337,500
+0.59(+8.09%)
Dec 15, 2008
7.290
7.550
7.140
7.290
331,335
+0.04(+0.55%)
Dec 12, 2008
7.230
7.500
6.910
7.250
361,947
-0.09(-1.23%)
Dec 11, 2008
7.820
8.050
7.190
7.340
310,831
-0.54(-6.85%)
Dec 10, 2008
7.870
8.000
7.640
7.880
430,642
+0.09(+1.16%)
Dec 09, 2008
7.570
8.105
7.510
7.790
462,729
+0.20(+2.64%)
Dec 08, 2008
7.260
7.730
6.950
7.590
604,357
+0.57(+8.12%)
Dec 05, 2008
6.340
7.020
6.100
7.020
499,851
+0.62(+9.69%)
Dec 04, 2008
6.420
6.990
6.270
6.400
553,192
-0.06(-0.93%)
Dec 03, 2008
6.130
6.840
6.090
6.460
435,417
-0.01(-0.15%)
Dec 02, 2008
6.140
6.820
6.030
6.470
405,747
+0.47(+7.83%)
Dec 01, 2008
7.220
7.220
5.930
6.000
415,347
-1.42(-19.14%)
Nov 28, 2008
7.090
7.420
6.990
7.420
82,759
+0.26(+3.63%)
Nov 26, 2008
6.490
7.280
6.390
7.160
406,940
+0.60(+9.15%)
Nov 25, 2008
6.460
6.820
6.100
6.560
479,649
+0.15(+2.34%)
Nov 24, 2008
6.050
6.610
5.960
6.410
737,452
+0.41(+6.83%)
Nov 21, 2008
5.420
6.040
4.760
6.000
611,495
+0.62(+11.52%)
Nov 20, 2008
5.590
5.860
5.200
5.380
702,525
-0.23(-4.10%)
Nov 19, 2008
6.150
7.870
5.590
5.610
542,178
-0.57(-9.22%)
Nov 18, 2008
6.610
6.680
5.830
6.180
558,414
-0.43(-6.51%)
Nov 17, 2008
6.530
7.070
6.260
6.610
434,182
+0.06(+0.92%)
Nov 14, 2008
7.010
7.330
6.480
6.550
435,022
-0.55(-7.75%)
Nov 13, 2008
6.470
7.390
6.340
7.100
583,822
+0.62(+9.57%)
Nov 12, 2008
7.120
7.460
6.390
6.480
460,060
-0.72(-10.00%)
Nov 11, 2008
7.370
7.480
7.080
7.200
366,359
-0.22(-2.96%)
Nov 10, 2008
8.040
8.040
7.250
7.420
448,679
-0.52(-6.55%)
Nov 07, 2008
8.230
8.250
7.730
7.940
480,323
-0.24(-2.93%)
Nov 06, 2008
8.570
8.620
8.020
8.180
731,276
-0.44(-5.10%)
Nov 05, 2008
8.660
8.820
8.340
8.620
650,843
-0.10(-1.15%)
Nov 04, 2008
9.120
9.290
8.500
8.720
557,860
-0.19(-2.13%)
Nov 03, 2008
9.100
9.250
8.310
8.910
756,542
+0.20(+2.30%)
Oct 31, 2008
8.650
9.390
8.440
8.710
530,449
+0.03(+0.35%)
Oct 30, 2008
8.770
9.050
7.980
8.680
731,700
+0.08(+0.93%)
Oct 29, 2008
7.240
9.000
7.000
8.600
1,353,384
+1.31(+17.97%)
Oct 28, 2008
8.670
8.700
5.600
7.290
5,626,542
-1.55(-17.53%)
Oct 27, 2008
14.24
14.24
7.560
8.840
3,155,704
-5.57(-38.65%)
Oct 24, 2008
14.48
14.66
13.60
14.41
551,300
-0.62(-4.13%)
Oct 23, 2008
15.64
15.79
14.14
15.03
546,017
-0.60(-3.84%)
Oct 22, 2008
16.43
16.78
15.22
15.63
353,941
-0.97(-5.84%)
Oct 21, 2008
16.41
17.53
16.25
16.60
561,636
+0.09(+0.55%)
Oct 20, 2008
16.00
16.63
15.53
16.51
388,115
+0.56(+3.51%)
Oct 17, 2008
16.35
17.52
15.71
15.95
624,992
-0.72(-4.32%)
Oct 16, 2008
16.54
17.69
16.02
16.67
598,794
+0.26(+1.58%)
Oct 15, 2008
18.72
19.28
16.36
16.41
469,612
-2.53(-13.36%)
Oct 14, 2008
20.24
20.93
18.00
18.94
572,850
-0.88(-4.44%)
Oct 13, 2008
18.26
19.88
17.33
19.82
428,123
+2.30(+13.13%)
Oct 10, 2008
17.47
18.57
16.25
17.52
880,712
-0.26(-1.46%)
Oct 09, 2008
19.03
20.17
17.76
17.78
658,735
-0.96(-5.12%)
Oct 08, 2008
17.90
19.79
17.34
18.74
869,736
+0.43(+2.35%)
Oct 07, 2008
19.87
20.86
18.06
18.31
499,376
-1.59(-7.99%)
Oct 06, 2008
20.71
20.71
17.61
19.90
769,318
-1.06(-5.06%)
Oct 03, 2008
22.20
23.61
20.81
20.96
497,030
-1.05(-4.77%)
Oct 02, 2008
22.79
23.37
21.80
22.01
305,828
-0.76(-3.34%)
Oct 01, 2008
23.61
23.61
22.17
22.77
245,574
-0.58(-2.48%)
Sep 30, 2008
22.94
24.07
21.84
23.35
355,358
+0.60(+2.64%)
Sep 29, 2008
24.57
25.34
22.22
22.75
589,861
-1.94(-7.86%)
Sep 26, 2008
24.48
25.85
24.20
24.69
480,693
+0.00(+0.00%)
Sep 25, 2008
24.93
25.10
24.65
24.69
271,608
-0.11(-0.44%)
Sep 24, 2008
24.89
26.20
24.77
24.80
555,853
-0.01(-0.04%)
Sep 23, 2008
25.80
26.00
24.73
24.81
440,118
-0.87(-3.39%)
Sep 22, 2008
24.93
26.00
24.62
25.68
680,001
+0.69(+2.76%)
Sep 19, 2008
26.27
27.18
24.65
24.99
1,397,010
+0.21(+0.85%)
Sep 18, 2008
23.75
25.03
22.32
24.78
1,395,080
+1.01(+4.25%)
Sep 17, 2008
24.50
24.50
23.54
23.77
860,364
-1.13(-4.54%)
Sep 16, 2008
23.46
25.01
23.46
24.90
592,158
+1.14(+4.80%)
Sep 15, 2008
24.11
24.49
23.44
23.76
417,002
-0.95(-3.84%)
Sep 12, 2008
24.95
25.05
23.90
24.71
332,074
-0.39(-1.55%)
Sep 11, 2008
23.77
25.18
23.19
25.10
601,146
+0.90(+3.72%)
Sep 10, 2008
23.06
24.38
22.83
24.20
328,915
+1.48(+6.51%)
Sep 09, 2008
23.95
24.50
22.72
22.72
267,554
-1.13(-4.74%)
Sep 08, 2008
24.08
24.67
23.35
23.85
284,025
+0.22(+0.93%)
Sep 05, 2008
23.12
23.86
22.31
23.63
276,692
+0.48(+2.07%)
Sep 04, 2008
24.00
24.26
22.89
23.15
381,347
-0.78(-3.26%)
Sep 03, 2008
23.35
24.25
23.20
23.93
1,017,339
+0.65(+2.79%)
Sep 02, 2008
23.94
24.38
23.24
23.28
417,005
-0.38(-1.61%)
Aug 29, 2008
23.85
24.35
23.58
23.66
213,139
-0.21(-0.88%)
Aug 28, 2008
23.10
24.17
23.00
23.87
313,695
+1.02(+4.46%)
Aug 27, 2008
22.40
23.19
22.34
22.85
414,465
+0.62(+2.79%)
Aug 26, 2008
22.09
22.62
22.07
22.23
219,485
+0.12(+0.54%)
Aug 25, 2008
22.73
22.97
22.00
22.11
281,399
-0.67(-2.94%)
Aug 22, 2008
21.83
22.99
21.68
22.78
325,693
+1.05(+4.83%)
Aug 21, 2008
21.50
21.95
21.03
21.73
224,626
+0.12(+0.56%)
Aug 20, 2008
21.85
22.43
21.42
21.61
198,999
-0.20(-0.92%)
Aug 19, 2008
21.65
22.30
21.50
21.81
230,046
+0.13(+0.60%)
Aug 18, 2008
22.88
23.26
21.44
21.68
464,452
-1.16(-5.08%)
Aug 15, 2008
24.07
24.07
22.12
22.84
840,483
-0.99(-4.15%)
Aug 14, 2008
22.71
24.00
22.71
23.83
356,520
+0.91(+3.97%)
Aug 13, 2008
23.90
24.00
22.75
22.92
483,067
-1.08(-4.50%)
Aug 12, 2008
23.83
24.15
23.27
24.00
342,759
+0.17(+0.71%)
Aug 11, 2008
23.02
23.93
22.50
23.83
387,119
+0.76(+3.29%)
Aug 08, 2008
22.11
23.62
21.94
23.07
368,926
+0.96(+4.34%)
Aug 07, 2008
23.07
23.08
21.61
22.11
746,046
-0.96(-4.16%)
Aug 06, 2008
23.84
23.85
21.32
23.07
1,878,735
-0.89(-3.71%)
Aug 05, 2008
25.35
25.41
23.53
23.96
612,793
-1.13(-4.50%)
Aug 04, 2008
25.53
25.53
24.60
25.09
263,925
-0.39(-1.53%)
Aug 01, 2008
25.51
25.99
25.00
25.48
742,840
+0.04(+0.16%)
Jul 31, 2008
23.08
25.57
23.08
25.44
660,765
+2.36(+10.23%)
Jul 30, 2008
23.41
23.71
23.00
23.08
413,082
-0.11(-0.47%)
Jul 29, 2008
23.19
23.90
22.54
23.19
415,043
+0.32(+1.40%)
Jul 28, 2008
23.88
24.52
22.65
22.87
417,934
-1.13(-4.71%)
Jul 25, 2008
23.37
24.27
23.03
24.00
420,984
+0.84(+3.63%)
Jul 24, 2008
24.51
24.51
23.10
23.16
510,670
-1.24(-5.08%)
Jul 23, 2008
25.66
25.66
24.34
24.40
417,535
-1.23(-4.80%)
Jul 22, 2008
24.58
25.90
24.36
25.63
706,860
+0.97(+3.93%)
Jul 21, 2008
24.76
25.33
24.41
24.66
458,620
+0.02(+0.08%)
Jul 18, 2008
24.95
25.38
24.55
24.64
790,445
-0.28(-1.12%)
Jul 17, 2008
24.36
25.00
23.92
24.92
610,387
+0.68(+2.81%)
Jul 16, 2008
23.26
24.42
23.05
24.24
629,096
+1.12(+4.84%)
Jul 15, 2008
21.89
24.50
21.65
23.12
1,019,959
+1.15(+5.23%)
Jul 14, 2008
22.29
23.12
21.50
21.97
374,650
-0.20(-0.90%)
Jul 11, 2008
22.75
23.06
21.81
22.17
314,667
-0.80(-3.48%)
Jul 10, 2008
22.27
23.37
21.81
22.97
391,080
+0.76(+3.42%)
Jul 09, 2008
22.42
23.30
21.97
22.21
390,355
-0.16(-0.72%)
Jul 08, 2008
21.94
22.58
21.79
22.37
438,790
+0.51(+2.33%)
Jul 07, 2008
22.65
22.98
21.61
21.86
334,662
-0.62(-2.76%)
Jul 04, 2008
22.29
23.22
21.85
22.48
243,662
+0.00(+0.00%)
Jul 03, 2008
22.29
23.22
21.85
22.48
243,662
+0.20(+0.90%)
Jul 02, 2008
22.35
22.85
22.01
22.28
523,416
-0.12(-0.54%)
Jul 01, 2008
22.53
22.68
21.96
22.40
396,955
-0.26(-1.15%)
Jun 30, 2008
23.27
24.45
22.61
22.66
502,594
-0.58(-2.50%)
Jun 27, 2008
23.19
23.59
22.88
23.24
606,824
-0.01(-0.04%)
Jun 26, 2008
23.79
23.79
22.78
23.25
495,209
-0.74(-3.08%)
Jun 25, 2008
23.17
24.04
22.71
23.99
590,888
+0.84(+3.63%)
Jun 24, 2008
22.96
23.62
22.94
23.15
547,910
-0.01(-0.04%)
Jun 23, 2008
23.65
23.67
22.89
23.16
552,539
-0.34(-1.45%)
Jun 20, 2008
23.53
24.00
22.63
23.50
1,010,497
-0.12(-0.51%)
Jun 19, 2008
22.53
23.62
22.21
23.62
594,386
+1.08(+4.79%)
Jun 18, 2008
22.17
22.78
22.04
22.54
207,187
+0.25(+1.12%)
Jun 17, 2008
22.72
22.90
22.19
22.29
259,328
-0.40(-1.76%)
Jun 16, 2008
22.08
23.06
21.85
22.69
547,015
+0.54(+2.44%)
Jun 13, 2008
21.56
22.15
21.29
22.15
282,159
+0.81(+3.80%)
Jun 12, 2008
21.45
21.89
21.15
21.34
245,404
+0.14(+0.66%)
Jun 11, 2008
22.02
22.20
21.08
21.20
799,121
-0.92(-4.16%)
Jun 10, 2008
22.28
23.04
21.62
22.12
468,749
+0.10(+0.45%)
Jun 09, 2008
22.87
23.05
21.69
22.02
588,114
-0.81(-3.55%)
Jun 06, 2008
23.46
23.46
22.60
22.83
543,407
-0.89(-3.75%)
Jun 05, 2008
22.29
23.89
22.29
23.72
639,753
+1.45(+6.51%)
Jun 04, 2008
22.38
22.99
22.05
22.27
471,929
-0.28(-1.24%)
Jun 03, 2008
23.50
23.65
21.85
22.55
1,790,715
-0.97(-4.12%)
Jun 02, 2008
23.35
23.82
22.38
23.52
673,821
+0.18(+0.77%)
May 30, 2008
23.17
23.90
23.10
23.34
1,497,909
+0.24(+1.04%)
May 29, 2008
21.87
23.67
21.87
23.10
698,957
+1.21(+5.53%)
May 28, 2008
22.01
22.50
21.26
21.89
406,304
-0.05(-0.23%)
May 27, 2008
20.53
22.06
20.29
21.94
413,063
+1.44(+7.02%)
May 26, 2008
20.40
20.62
19.84
20.50
235,664
+0.00(+0.00%)
May 23, 2008
20.40
20.62
19.84
20.50
235,664
-0.04(-0.19%)
May 22, 2008
20.27
20.70
19.98
20.54
585,366
+0.39(+1.94%)
May 21, 2008
20.89
21.17
19.83
20.15
560,853
-0.67(-3.22%)
May 20, 2008
22.14
22.36
20.62
20.82
835,124
-1.46(-6.55%)
May 19, 2008
21.89
22.54
21.64
22.28
388,665
+0.34(+1.55%)
May 16, 2008
22.12
22.53
21.82
21.94
308,004
-0.10(-0.45%)
May 15, 2008
22.65
22.65
21.73
22.04
350,307
-0.63(-2.78%)
May 14, 2008
22.81
23.23
22.46
22.67
471,438
-0.10(-0.44%)
May 13, 2008
22.86
22.87
22.27
22.77
252,654
-0.05(-0.22%)
May 12, 2008
22.32
22.85
21.91
22.82
591,174
+0.58(+2.61%)
May 09, 2008
21.95
22.40
21.94
22.24
317,666
+0.21(+0.95%)
May 08, 2008
22.57
22.75
21.81
22.03
384,650
-0.49(-2.18%)
May 07, 2008
23.28
23.75
22.43
22.52
444,727
-0.72(-3.10%)
May 06, 2008
22.26
23.26
21.94
23.24
614,133
+1.20(+5.44%)
May 05, 2008
22.25
22.52
21.86
22.04
222,255
-0.16(-0.72%)
May 02, 2008
22.98
23.07
22.13
22.20
358,715
-0.57(-2.50%)
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.