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
Nasdaq Composite ETF
(NQ:
ONEQ
)
69.46
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 12, 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
8.269
8.310
8.165
8.186
5,386,122
-0.05(-0.65%)
Apr 29, 2008
8.208
8.263
8.189
8.240
1,495,819
+0.03(+0.34%)
Apr 28, 2008
8.236
8.265
8.205
8.212
1,330,855
-0.01(-0.15%)
Apr 25, 2008
8.238
8.238
8.114
8.224
4,617,251
-0.01(-0.18%)
Apr 24, 2008
8.157
8.309
8.088
8.238
5,151,337
+0.08(+1.01%)
Apr 23, 2008
8.109
8.181
8.084
8.156
1,333,595
+0.09(+1.14%)
Apr 22, 2008
8.116
8.126
8.014
8.064
874,314
-0.11(-1.35%)
Apr 21, 2008
8.141
8.182
8.116
8.174
529,969
+0.03(+0.32%)
Apr 18, 2008
8.231
8.231
8.089
8.148
2,761,154
+0.20(+2.47%)
Apr 17, 2008
7.985
7.985
7.896
7.952
3,656,142
-0.02(-0.27%)
Apr 16, 2008
7.853
7.983
7.853
7.974
2,761,906
+0.22(+2.82%)
Apr 15, 2008
7.773
7.773
7.698
7.755
1,204,855
+0.03(+0.38%)
Apr 14, 2008
7.773
7.796
7.720
7.726
1,395,405
-0.05(-0.66%)
Apr 11, 2008
7.909
7.909
7.760
7.777
623,100
-0.21(-2.61%)
Apr 10, 2008
7.956
8.026
7.891
7.986
4,542,828
+0.12(+1.50%)
Apr 09, 2008
7.946
7.960
7.850
7.868
501,342
-0.10(-1.30%)
Apr 08, 2008
7.959
8.006
7.934
7.972
2,336,050
-0.06(-0.69%)
Apr 07, 2008
8.097
8.114
8.011
8.027
1,941,885
-0.02(-0.23%)
Apr 04, 2008
8.039
8.110
7.982
8.045
6,071,830
+0.02(+0.27%)
Apr 03, 2008
7.975
8.059
7.941
8.024
4,593,145
+0.01(+0.09%)
Apr 02, 2008
8.026
8.080
7.974
8.017
1,131,541
+0.01(+0.09%)
Apr 01, 2008
7.828
8.017
7.821
8.010
1,396,006
+0.28(+3.60%)
Mar 31, 2008
7.687
7.776
7.670
7.731
1,601,841
+0.06(+0.81%)
Mar 28, 2008
7.819
7.819
7.657
7.670
1,683,617
-0.08(-1.02%)
Mar 27, 2008
7.859
7.859
7.744
7.749
2,026,182
-0.14(-1.80%)
Mar 26, 2008
7.901
7.914
7.826
7.891
1,988,340
-0.05(-0.58%)
Mar 25, 2008
7.901
7.962
7.846
7.936
3,397,227
+0.05(+0.66%)
Mar 24, 2008
7.696
7.924
7.691
7.885
550,561
+0.22(+2.91%)
Mar 21, 2008
7.582
7.661
7.497
7.661
2,975,903
+0.00(+0.00%)
Mar 20, 2008
7.582
7.661
7.497
7.661
2,975,903
+0.14(+1.80%)
Mar 19, 2008
7.744
7.744
7.526
7.526
2,198,175
-0.17(-2.24%)
Mar 18, 2008
7.525
7.698
7.501
7.698
1,438,345
+0.30(+4.07%)
Mar 17, 2008
7.352
7.467
7.321
7.397
906,028
-0.13(-1.68%)
Mar 14, 2008
7.735
7.735
7.450
7.523
380,556
-0.18(-2.36%)
Mar 13, 2008
7.546
7.708
7.464
7.705
723,630
+0.10(+1.32%)
Mar 12, 2008
7.673
7.747
7.604
7.604
391,020
-0.03(-0.43%)
Mar 11, 2008
7.490
7.637
7.450
7.637
332,482
+0.28(+3.81%)
Mar 10, 2008
7.504
7.517
7.356
7.357
204,273
-0.15(-1.99%)
Mar 07, 2008
7.488
7.599
7.436
7.507
191,810
-0.02(-0.31%)
Mar 06, 2008
7.687
7.697
7.525
7.530
141,689
-0.17(-2.19%)
Mar 05, 2008
7.691
7.759
7.655
7.699
211,985
+0.04(+0.50%)
Mar 04, 2008
7.575
7.685
7.538
7.661
239,236
-0.01(-0.07%)
Mar 03, 2008
7.693
7.716
7.600
7.666
119,352
-0.05(-0.64%)
Feb 29, 2008
7.825
7.831
7.689
7.715
188,804
-0.19(-2.40%)
Feb 28, 2008
7.936
7.960
7.883
7.904
226,830
-0.08(-0.94%)
Feb 27, 2008
7.893
8.007
7.888
7.980
375,099
+0.03(+0.34%)
Feb 26, 2008
7.857
8.008
7.847
7.953
353,478
+0.06(+0.81%)
Feb 25, 2008
7.814
7.906
7.784
7.889
607,549
+0.11(+1.46%)
Feb 22, 2008
7.828
7.828
7.687
7.776
682,955
-0.02(-0.20%)
Feb 21, 2008
7.982
7.982
7.784
7.791
147,528
-0.08(-0.98%)
Feb 20, 2008
7.783
7.906
7.775
7.868
915,382
+0.06(+0.72%)
Feb 19, 2008
8.022
8.022
7.797
7.812
236,323
-0.06(-0.78%)
Feb 18, 2008
7.893
7.893
7.808
7.873
377,446
+0.00(+0.00%)
Feb 15, 2008
7.893
7.893
7.808
7.873
377,446
-0.03(-0.39%)
Feb 14, 2008
8.053
8.053
7.894
7.904
350,634
-0.13(-1.66%)
Feb 13, 2008
7.967
8.040
7.943
8.037
380,799
+0.17(+2.21%)
Feb 12, 2008
7.914
7.960
7.826
7.863
284,478
+0.00(+0.03%)
Feb 11, 2008
7.840
7.878
7.782
7.861
172,825
+0.05(+0.68%)
Feb 08, 2008
7.819
7.841
7.745
7.808
153,020
+0.04(+0.55%)
Feb 07, 2008
7.653
7.853
7.634
7.766
670,896
+0.04(+0.57%)
Feb 06, 2008
7.851
7.912
7.719
7.722
534,490
-0.12(-1.47%)
Feb 05, 2008
7.932
7.982
7.837
7.837
847,075
-0.24(-2.94%)
Feb 04, 2008
8.175
8.175
8.074
8.074
417,785
-0.10(-1.20%)
Feb 01, 2008
8.135
8.192
8.053
8.172
333,766
+0.09(+1.12%)
Jan 31, 2008
7.858
8.130
7.835
8.082
186,838
+0.12(+1.53%)
Jan 30, 2008
7.962
8.121
7.943
7.960
514,546
-0.01(-0.14%)
Jan 29, 2008
7.991
7.993
7.914
7.971
194,284
+0.02(+0.21%)
Jan 28, 2008
7.892
7.955
7.813
7.955
84,065
+0.06(+0.77%)
Jan 25, 2008
8.159
8.159
7.868
7.894
433,972
-0.11(-1.32%)
Jan 24, 2008
7.899
8.004
7.887
8.000
343,223
+0.14(+1.84%)
Jan 23, 2008
7.551
7.855
7.494
7.855
283,171
+0.08(+1.07%)
Jan 22, 2008
7.418
7.840
7.418
7.772
439,660
-0.15(-1.94%)
Jan 21, 2008
8.019
8.054
7.875
7.926
318,735
+0.00(+0.00%)
Jan 18, 2008
8.019
8.054
7.875
7.926
318,735
-0.03(-0.41%)
Jan 17, 2008
8.154
8.181
7.939
7.958
442,111
-0.16(-2.03%)
Jan 16, 2008
8.127
8.223
8.011
8.123
637,309
-0.07(-0.90%)
Jan 15, 2008
8.296
8.308
8.182
8.197
304,618
-0.20(-2.38%)
Jan 14, 2008
8.369
8.397
8.317
8.397
350,287
+0.12(+1.48%)
Jan 11, 2008
8.371
8.379
8.232
8.274
169,334
-0.15(-1.78%)
Jan 10, 2008
8.309
8.478
8.285
8.423
470,114
+0.05(+0.57%)
Jan 09, 2008
8.268
8.376
8.155
8.376
918,226
+0.10(+1.25%)
Jan 08, 2008
8.509
8.557
8.268
8.272
807,221
-0.20(-2.39%)
Jan 07, 2008
8.511
8.529
8.374
8.474
306,665
-0.02(-0.22%)
Jan 04, 2008
8.679
8.706
8.484
8.493
527,588
-0.32(-3.63%)
Jan 03, 2008
8.855
8.887
8.808
8.814
228,784
-0.04(-0.42%)
Jan 02, 2008
8.985
9.015
8.812
8.851
340,229
-0.14(-1.52%)
Jan 01, 2008
9.024
9.042
8.966
8.987
203,429
+0.00(+0.00%)
Dec 31, 2007
9.024
9.042
8.966
8.987
203,429
-0.08(-0.89%)
Dec 28, 2007
9.175
9.175
9.046
9.068
286,281
-0.01(-0.13%)
Dec 27, 2007
9.206
9.212
9.074
9.080
137,215
-0.15(-1.64%)
Dec 26, 2007
9.165
9.250
9.155
9.231
171,068
+0.03(+0.36%)
Dec 24, 2007
9.159
9.209
9.136
9.198
106,888
+0.17(+1.94%)
Dec 21, 2007
9.091
9.127
9.024
9.024
563,776
+0.05(+0.54%)
Dec 20, 2007
8.940
8.975
8.865
8.975
580,980
+0.13(+1.53%)
Dec 19, 2007
8.838
8.867
8.805
8.840
197,255
+0.01(+0.15%)
Dec 18, 2007
8.844
8.855
8.690
8.827
295,993
+0.07(+0.77%)
Dec 17, 2007
8.916
8.916
8.759
8.760
449,823
-0.20(-2.23%)
Dec 14, 2007
8.986
9.081
8.952
8.960
528,374
-0.11(-1.17%)
Dec 13, 2007
9.017
9.075
8.977
9.066
432,180
-0.00(-0.03%)
Dec 12, 2007
9.188
9.211
8.999
9.069
426,457
+0.04(+0.49%)
Dec 11, 2007
9.255
9.290
9.007
9.025
377,978
-0.21(-2.30%)
Dec 10, 2007
9.198
9.262
9.198
9.237
776,525
+0.04(+0.45%)
Dec 07, 2007
9.217
9.217
9.166
9.196
274,292
-0.00(-0.04%)
Dec 06, 2007
9.050
9.204
9.050
9.199
1,356,511
+0.14(+1.53%)
Dec 05, 2007
8.987
9.075
8.987
9.061
159,055
+0.16(+1.81%)
Dec 04, 2007
8.864
8.953
8.864
8.900
342,738
-0.06(-0.72%)
Dec 03, 2007
9.047
9.063
8.959
8.965
122,612
-0.04(-0.49%)
Nov 30, 2007
9.151
9.201
8.994
9.009
514,939
-0.05(-0.53%)
Nov 29, 2007
8.909
9.083
8.909
9.057
348,738
+0.07(+0.77%)
Nov 28, 2007
8.865
9.061
8.865
8.988
299,415
+0.23(+2.64%)
Nov 27, 2007
8.651
8.782
8.651
8.757
243,953
+0.13(+1.45%)
Nov 26, 2007
8.833
8.856
8.628
8.632
255,088
-0.18(-2.09%)
Nov 23, 2007
8.749
8.826
8.723
8.816
60,699
+0.11(+1.28%)
Nov 21, 2007
8.745
8.813
8.647
8.705
497,804
-0.09(-1.04%)
Nov 20, 2007
8.874
8.946
8.675
8.796
459,361
-0.01(-0.16%)
Nov 19, 2007
8.909
8.929
8.778
8.810
267,181
-0.20(-2.24%)
Nov 16, 2007
8.944
9.012
8.823
9.012
472,299
+0.12(+1.30%)
Nov 15, 2007
8.983
9.009
8.861
8.896
348,218
-0.07(-0.82%)
Nov 14, 2007
9.163
9.166
8.967
8.969
172,814
-0.10(-1.15%)
Nov 13, 2007
8.866
9.074
8.864
9.074
197,417
+0.29(+3.29%)
Nov 12, 2007
8.893
8.965
8.765
8.785
197,741
-0.14(-1.60%)
Nov 09, 2007
8.996
9.057
8.910
8.928
291,288
-0.23(-2.47%)
Nov 08, 2007
9.325
9.355
8.995
9.154
702,599
-0.19(-2.01%)
Nov 07, 2007
9.428
9.542
9.341
9.342
246,751
-0.25(-2.60%)
Nov 06, 2007
9.575
9.592
9.462
9.592
71,752
+0.10(+1.07%)
Nov 05, 2007
9.379
9.522
9.379
9.491
226,634
-0.04(-0.47%)
Nov 02, 2007
9.580
9.580
9.417
9.536
1,081,641
+0.05(+0.52%)
Nov 01, 2007
9.661
9.661
9.484
9.486
305,705
-0.20(-2.10%)
Oct 31, 2007
9.630
9.711
9.572
9.690
392,789
+0.12(+1.29%)
Oct 30, 2007
9.560
9.597
9.539
9.566
90,679
+0.01(+0.15%)
Oct 29, 2007
9.575
9.602
9.524
9.551
186,225
+0.04(+0.43%)
Oct 26, 2007
9.479
9.539
9.458
9.511
189,035
+0.16(+1.72%)
Oct 25, 2007
9.415
9.461
9.300
9.350
1,192,669
-0.03(-0.34%)
Oct 24, 2007
9.425
9.447
9.237
9.382
966,994
-0.12(-1.26%)
Oct 23, 2007
9.437
9.501
9.395
9.501
71,278
+0.15(+1.62%)
Oct 22, 2007
9.187
9.350
9.152
9.350
294,825
+0.10(+1.03%)
Oct 19, 2007
9.502
9.502
9.255
9.255
399,598
-0.25(-2.66%)
Oct 18, 2007
9.453
9.508
9.432
9.508
57,647
+0.04(+0.39%)
Oct 17, 2007
9.516
9.516
9.354
9.471
340,656
+0.08(+0.88%)
Oct 16, 2007
9.406
9.440
9.383
9.388
130,024
-0.02(-0.22%)
Oct 15, 2007
9.545
9.551
9.408
9.408
187,532
-0.10(-1.05%)
Oct 12, 2007
9.420
9.521
9.420
9.508
58,768
+0.09(+1.00%)
Oct 11, 2007
9.600
9.622
9.371
9.414
152,049
-0.13(-1.39%)
Oct 10, 2007
9.528
9.552
9.508
9.546
87,233
+0.03(+0.30%)
Oct 09, 2007
9.493
9.524
9.464
9.518
141,377
+0.06(+0.59%)
Oct 08, 2007
9.434
9.462
9.415
9.462
43,599
+0.03(+0.33%)
Oct 05, 2007
9.355
9.456
9.341
9.431
80,551
+0.15(+1.60%)
Oct 04, 2007
9.258
9.282
9.258
9.282
56,941
+0.01(+0.13%)
Oct 03, 2007
9.293
9.317
9.248
9.270
33,355
-0.06(-0.59%)
Oct 02, 2007
9.303
9.331
9.287
9.326
216,633
+0.02(+0.23%)
Oct 01, 2007
9.157
9.315
9.006
9.304
423,589
+0.13(+1.46%)
Sep 28, 2007
9.214
9.223
9.156
9.170
224,518
-0.03(-0.38%)
Sep 27, 2007
9.216
9.228
9.183
9.204
70,052
+0.04(+0.39%)
Sep 26, 2007
9.166
9.202
9.150
9.169
302,156
+0.07(+0.77%)
Sep 25, 2007
9.024
9.106
9.024
9.099
337,130
+0.04(+0.42%)
Sep 24, 2007
9.095
9.141
9.038
9.061
113,294
-0.01(-0.11%)
Sep 21, 2007
9.076
9.100
9.057
9.071
28,326
+0.04(+0.41%)
Sep 20, 2007
9.052
9.077
9.021
9.034
26,754
-0.03(-0.33%)
Sep 19, 2007
9.114
9.127
9.037
9.064
167,264
+0.04(+0.48%)
Sep 18, 2007
8.823
9.021
8.794
9.021
221,709
+0.23(+2.60%)
Sep 17, 2007
8.822
8.822
8.777
8.793
89,858
-0.06(-0.70%)
Sep 14, 2007
8.779
8.855
8.765
8.855
121,329
+0.01(+0.08%)
Sep 13, 2007
8.933
8.933
8.815
8.847
255,562
+0.03(+0.36%)
Sep 12, 2007
8.839
8.882
8.811
8.816
106,114
-0.01(-0.17%)
Sep 11, 2007
8.783
8.831
8.758
8.831
164,593
+0.10(+1.20%)
Sep 10, 2007
8.801
8.801
8.647
8.727
116,415
-0.00(-0.02%)
Sep 07, 2007
8.798
8.798
8.701
8.729
168,998
-0.17(-1.87%)
Sep 06, 2007
8.935
8.935
8.852
8.895
163,009
+0.01(+0.16%)
Sep 05, 2007
8.909
8.909
8.858
8.881
75,810
-0.07(-0.78%)
Sep 04, 2007
8.865
8.999
8.830
8.950
286,767
+0.10(+1.13%)
Aug 31, 2007
8.895
8.895
8.780
8.850
208,170
+0.12(+1.33%)
Aug 30, 2007
8.633
8.800
8.633
8.734
288,281
+0.02(+0.26%)
Aug 29, 2007
8.573
8.718
8.556
8.711
252,740
+0.20(+2.36%)
Aug 28, 2007
8.671
8.671
8.511
8.511
82,181
-0.20(-2.26%)
Aug 27, 2007
8.790
8.790
8.696
8.708
176,502
-0.06(-0.66%)
Aug 24, 2007
8.617
8.766
8.617
8.766
101,223
+0.12(+1.43%)
Aug 23, 2007
8.710
8.710
8.617
8.642
81,684
-0.04(-0.41%)
Aug 22, 2007
8.685
8.688
8.619
8.678
369,885
+0.11(+1.24%)
Aug 21, 2007
8.535
8.589
8.518
8.571
101,882
+0.04(+0.51%)
Aug 20, 2007
8.606
8.606
8.468
8.528
187,890
+0.03(+0.36%)
Aug 17, 2007
8.554
8.710
8.422
8.497
625,181
+0.16(+1.89%)
Aug 16, 2007
8.303
8.339
8.057
8.339
885,067
-0.02(-0.24%)
Aug 15, 2007
8.463
8.561
8.359
8.359
159,159
-0.15(-1.73%)
Aug 14, 2007
8.705
8.705
8.507
8.507
293,265
-0.16(-1.80%)
Aug 13, 2007
8.710
8.753
8.662
8.663
54,918
+0.01(+0.15%)
Aug 10, 2007
8.634
8.745
8.518
8.650
150,268
-0.06(-0.67%)
Aug 09, 2007
8.774
8.888
8.708
8.708
224,587
-0.16(-1.84%)
Aug 08, 2007
8.740
8.926
8.740
8.871
279,726
+0.16(+1.80%)
Aug 07, 2007
8.606
8.734
8.589
8.715
84,343
+0.07(+0.77%)
Aug 06, 2007
8.551
8.655
8.468
8.648
404,408
+0.11(+1.31%)
Aug 03, 2007
8.586
8.753
8.537
8.537
176,514
-0.22(-2.47%)
Aug 02, 2007
8.685
8.753
8.658
8.753
222,842
+0.07(+0.84%)
Aug 01, 2007
8.585
8.680
8.553
8.680
321,961
+0.04(+0.47%)
Jul 31, 2007
8.868
8.868
8.640
8.640
200,955
-0.12(-1.37%)
Jul 30, 2007
8.746
8.798
8.657
8.760
213,361
+0.04(+0.43%)
Jul 27, 2007
8.856
8.857
8.723
8.723
162,917
-0.11(-1.28%)
Jul 26, 2007
8.871
8.954
8.715
8.836
462,761
-0.16(-1.80%)
Jul 25, 2007
9.070
9.070
8.925
8.998
2,995,627
+0.03(+0.34%)
Jul 24, 2007
9.082
9.099
8.942
8.967
347,721
-0.17(-1.91%)
Jul 23, 2007
9.140
9.181
9.136
9.141
39,136
+0.01(+0.14%)
Jul 20, 2007
9.201
9.201
9.094
9.128
218,656
-0.13(-1.41%)
Jul 19, 2007
9.242
9.259
9.210
9.259
188,202
+0.10(+1.10%)
Jul 18, 2007
9.189
9.189
9.095
9.159
84,065
-0.05(-0.59%)
Jul 17, 2007
9.166
9.243
9.166
9.213
1,894,724
+0.04(+0.48%)
Jul 16, 2007
9.166
9.211
9.152
9.169
159,830
-0.03(-0.32%)
Jul 13, 2007
9.166
9.201
9.133
9.198
397,517
+0.02(+0.25%)
Jul 12, 2007
9.052
9.178
9.052
9.175
121,387
+0.18(+1.95%)
Jul 11, 2007
8.967
9.006
8.952
8.999
104,992
+0.03(+0.32%)
Jul 10, 2007
9.038
9.038
8.962
8.971
142,915
-0.10(-1.11%)
Jul 09, 2007
9.070
9.095
9.044
9.071
3,059,969
+0.01(+0.13%)
Jul 06, 2007
9.036
9.063
9.009
9.059
50,444
+0.02(+0.25%)
Jul 05, 2007
8.967
9.037
8.967
9.037
1,506,433
+0.06(+0.70%)
Jul 03, 2007
8.948
8.981
8.948
8.974
17,331
+0.03(+0.30%)
Jul 02, 2007
8.842
8.947
8.842
8.947
180,213
+0.11(+1.25%)
Jun 29, 2007
8.923
8.923
8.822
8.836
63,786
-0.03(-0.39%)
Jun 28, 2007
8.871
8.918
8.857
8.871
136,718
+0.01(+0.10%)
Jun 27, 2007
8.714
8.862
8.714
8.862
1,095,018
+0.12(+1.33%)
Jun 26, 2007
8.796
8.803
8.734
8.746
150,314
+0.00(+0.02%)
Jun 25, 2007
8.791
8.859
8.731
8.744
37,749
-0.05(-0.52%)
Jun 22, 2007
8.878
8.878
8.776
8.790
242,855
-0.10(-1.14%)
Jun 21, 2007
8.839
8.891
8.786
8.891
165,391
+0.05(+0.53%)
Jun 20, 2007
8.960
8.960
8.844
8.845
129,492
-0.08(-0.89%)
Jun 19, 2007
8.896
8.938
8.896
8.924
61,277
-0.02(-0.19%)
Jun 18, 2007
8.975
8.982
8.873
8.941
136,429
+0.01(+0.11%)
Jun 15, 2007
8.914
8.942
8.892
8.931
91,338
+0.10(+1.09%)
Jun 14, 2007
8.845
8.871
8.806
8.834
146,834
+0.06(+0.72%)
Jun 13, 2007
8.713
8.771
8.691
8.771
126,023
+0.10(+1.21%)
Jun 12, 2007
8.667
8.745
8.666
8.666
226,611
-0.07(-0.84%)
Jun 11, 2007
8.727
8.788
8.722
8.740
161,876
-0.00(-0.02%)
Jun 08, 2007
8.633
8.742
8.632
8.742
274,615
+0.08(+0.96%)
Jun 07, 2007
8.759
8.791
8.644
8.659
394,870
-0.15(-1.75%)
Jun 06, 2007
8.822
8.822
8.783
8.813
111,837
-0.07(-0.76%)
Jun 05, 2007
8.883
8.883
8.826
8.880
67,590
-0.02(-0.18%)
Jun 04, 2007
8.838
8.903
8.838
8.897
256,533
+0.01(+0.06%)
Jun 01, 2007
8.909
8.930
8.876
8.891
178,676
+0.04(+0.50%)
May 31, 2007
8.849
8.870
8.820
8.847
202,354
+0.03(+0.36%)
May 30, 2007
8.696
8.815
8.676
8.815
905,289
+0.07(+0.85%)
May 29, 2007
8.713
8.757
8.709
8.741
970,647
+0.05(+0.53%)
May 25, 2007
8.671
8.700
8.652
8.695
191,000
+0.07(+0.83%)
May 24, 2007
8.777
8.789
8.611
8.623
744,556
-0.16(-1.78%)
May 23, 2007
8.818
8.839
8.770
8.780
172,085
-0.01(-0.16%)
May 22, 2007
8.781
8.814
8.761
8.794
907,427
+0.03(+0.38%)
May 21, 2007
8.717
8.809
8.710
8.761
1,266,942
+0.07(+0.84%)
May 18, 2007
8.652
8.690
8.634
8.688
88,459
+0.05(+0.55%)
May 17, 2007
8.630
8.661
8.627
8.641
38,327
-0.02(-0.18%)
May 16, 2007
8.606
8.656
8.581
8.656
173,993
+0.08(+0.91%)
May 15, 2007
8.621
8.694
8.577
8.578
88,112
-0.08(-0.90%)
May 14, 2007
8.705
8.724
8.634
8.656
114,589
-0.05(-0.57%)
May 11, 2007
8.625
8.705
8.625
8.705
201,418
+0.09(+0.99%)
May 10, 2007
8.706
8.724
8.620
8.620
70,492
-0.13(-1.53%)
May 09, 2007
8.691
8.762
8.691
8.754
118,924
+0.02(+0.24%)
May 08, 2007
8.689
8.737
8.689
8.733
87,360
-0.00(-0.00%)
May 07, 2007
8.721
8.769
8.721
8.733
66,908
-0.00(-0.05%)
May 04, 2007
8.749
8.769
8.708
8.737
138,244
+0.02(+0.24%)
May 03, 2007
8.736
8.748
8.688
8.717
102,379
+0.02(+0.19%)
May 02, 2007
8.649
8.710
8.628
8.700
100,726
+0.10(+1.18%)
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.