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
Halozyme Therapeutic
(NQ:
HALO
)
49.80
-1.36 (-2.66%)
Streaming Delayed Price
Updated: 10:56 AM EDT, Jun 11, 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
6.510
6.900
6.320
6.320
384,357
-0.23(-3.51%)
Apr 29, 2009
6.300
6.700
6.290
6.550
624,709
+0.45(+7.38%)
Apr 28, 2009
5.990
6.220
5.950
6.100
129,891
+0.03(+0.49%)
Apr 27, 2009
6.250
6.250
5.930
6.070
258,104
-0.13(-2.10%)
Apr 24, 2009
5.950
6.230
5.800
6.200
344,958
+0.34(+5.80%)
Apr 23, 2009
5.860
6.050
5.830
5.860
328,120
+0.02(+0.34%)
Apr 22, 2009
5.510
6.000
5.410
5.840
388,902
+0.24(+4.29%)
Apr 21, 2009
5.120
5.600
5.120
5.600
184,237
+0.47(+9.16%)
Apr 20, 2009
5.530
5.600
5.065
5.130
205,971
-0.56(-9.84%)
Apr 17, 2009
5.700
5.798
5.520
5.690
236,969
+0.01(+0.18%)
Apr 16, 2009
5.360
5.730
5.140
5.680
235,244
+0.36(+6.77%)
Apr 15, 2009
5.160
5.440
5.080
5.320
154,178
+0.13(+2.50%)
Apr 14, 2009
5.540
5.710
5.170
5.190
210,214
-0.47(-8.30%)
Apr 13, 2009
5.740
5.790
5.480
5.660
198,187
-0.18(-3.08%)
Apr 09, 2009
5.530
5.870
5.470
5.840
311,679
+0.45(+8.35%)
Apr 08, 2009
5.380
5.600
5.280
5.390
143,989
+0.04(+0.75%)
Apr 07, 2009
5.650
5.700
5.250
5.350
204,655
-0.41(-7.12%)
Apr 06, 2009
5.870
6.040
5.650
5.760
182,599
-0.22(-3.68%)
Apr 03, 2009
6.180
6.180
5.800
5.980
211,832
-0.23(-3.70%)
Apr 02, 2009
5.990
6.210
5.940
6.210
374,750
+0.27(+4.55%)
Apr 01, 2009
5.360
5.950
5.270
5.940
316,130
+0.48(+8.79%)
Mar 31, 2009
5.590
5.680
5.450
5.460
217,739
-0.06(-1.09%)
Mar 30, 2009
5.520
5.710
5.460
5.520
230,762
-0.31(-5.32%)
Mar 26, 2009
5.770
5.830
5.410
5.830
291,856
+0.17(+3.00%)
Mar 25, 2009
5.040
5.840
5.040
5.660
645,442
+0.66(+13.20%)
Mar 24, 2009
4.890
5.030
4.790
5.000
212,319
+0.01(+0.20%)
Mar 23, 2009
4.800
4.990
4.540
4.990
270,291
+0.44(+9.67%)
Mar 20, 2009
5.060
5.140
4.540
4.550
305,027
-0.45(-9.00%)
Mar 19, 2009
5.170
5.210
4.800
5.000
132,485
-0.10(-1.96%)
Mar 18, 2009
5.100
5.340
4.940
5.100
205,008
-0.24(-4.49%)
Mar 17, 2009
4.790
5.340
4.690
5.340
259,711
+0.53(+11.02%)
Mar 16, 2009
5.000
5.270
4.730
4.810
262,980
-0.12(-2.43%)
Mar 13, 2009
4.990
5.140
4.810
4.930
169,738
-0.04(-0.80%)
Mar 12, 2009
4.400
5.140
4.400
4.970
343,085
+0.57(+12.95%)
Mar 11, 2009
4.820
5.040
4.400
4.400
809,349
-0.35(-7.37%)
Mar 10, 2009
4.490
4.930
4.490
4.750
511,908
+0.18(+3.94%)
Mar 09, 2009
4.590
5.110
4.530
4.570
238,244
-0.09(-1.93%)
Mar 06, 2009
4.390
4.840
4.370
4.660
182,562
+0.32(+7.37%)
Mar 05, 2009
4.470
4.690
4.330
4.340
273,542
-0.24(-5.24%)
Mar 04, 2009
4.320
4.620
4.210
4.580
276,748
+0.48(+11.71%)
Mar 02, 2009
4.360
4.380
4.040
4.100
262,410
-0.33(-7.45%)
Feb 27, 2009
4.600
4.870
4.365
4.430
281,710
-0.27(-5.74%)
Feb 26, 2009
5.060
5.330
4.620
4.700
161,682
-0.30(-6.00%)
Feb 25, 2009
5.010
5.090
4.900
5.000
235,425
-0.08(-1.57%)
Feb 24, 2009
4.710
5.090
4.710
5.080
266,930
+0.38(+8.09%)
Feb 23, 2009
5.140
5.230
4.650
4.700
302,738
-0.40(-7.84%)
Feb 20, 2009
5.330
5.440
4.860
5.100
464,381
-0.32(-5.90%)
Feb 19, 2009
5.600
5.600
5.360
5.420
193,040
-0.08(-1.45%)
Feb 18, 2009
5.780
5.830
5.500
5.500
371,826
-0.24(-4.18%)
Feb 17, 2009
5.700
5.890
5.650
5.740
163,700
-0.22(-3.69%)
Feb 13, 2009
5.990
6.050
5.830
5.960
107,034
-0.01(-0.17%)
Feb 12, 2009
5.750
6.000
5.690
5.970
128,843
+0.15(+2.58%)
Feb 11, 2009
5.710
5.950
5.710
5.820
141,855
+0.16(+2.83%)
Feb 10, 2009
5.910
6.010
5.640
5.660
276,043
-0.28(-4.71%)
Feb 09, 2009
6.060
6.060
5.840
5.940
168,685
-0.11(-1.82%)
Feb 06, 2009
6.070
6.240
5.900
6.050
247,823
-0.05(-0.82%)
Feb 05, 2009
5.990
6.240
5.740
6.100
154,057
+0.08(+1.33%)
Feb 04, 2009
6.230
6.340
5.980
6.020
345,208
-0.23(-3.68%)
Feb 03, 2009
6.120
6.300
6.020
6.250
307,750
+0.17(+2.80%)
Feb 02, 2009
5.700
6.170
5.670
6.080
265,040
+0.31(+5.37%)
Jan 30, 2009
5.880
6.070
5.670
5.770
178,232
-0.02(-0.35%)
Jan 29, 2009
6.180
6.260
5.790
5.790
123,770
-0.46(-7.36%)
Jan 28, 2009
6.050
6.280
5.930
6.250
183,760
+0.26(+4.34%)
Jan 27, 2009
5.810
6.000
5.630
5.990
218,958
+0.22(+3.81%)
Jan 26, 2009
5.540
5.800
5.540
5.770
226,033
+0.26(+4.72%)
Jan 23, 2009
5.320
5.550
5.300
5.510
228,372
+0.01(+0.18%)
Jan 22, 2009
5.550
5.670
5.388
5.500
160,892
-0.21(-3.68%)
Jan 21, 2009
5.460
5.720
5.300
5.710
322,609
+0.31(+5.74%)
Jan 20, 2009
5.500
5.810
5.340
5.400
292,865
-0.33(-5.76%)
Jan 16, 2009
5.760
5.870
5.270
5.730
226,791
+0.01(+0.17%)
Jan 15, 2009
5.500
5.860
5.280
5.720
239,033
+0.22(+4.00%)
Jan 14, 2009
5.730
5.980
5.460
5.500
156,389
-0.35(-5.98%)
Jan 13, 2009
5.580
5.990
5.380
5.850
135,519
+0.25(+4.46%)
Jan 12, 2009
5.710
5.740
5.440
5.600
196,284
-0.12(-2.10%)
Jan 09, 2009
6.180
6.230
5.720
5.720
171,606
-0.48(-7.74%)
Jan 08, 2009
5.780
6.200
5.780
6.200
156,442
+0.38(+6.53%)
Jan 07, 2009
6.160
6.210
5.620
5.820
185,348
-0.47(-7.47%)
Jan 06, 2009
6.300
6.410
6.040
6.290
265,926
+0.04(+0.64%)
Jan 05, 2009
5.860
6.250
5.560
6.250
240,628
+0.40(+6.84%)
Jan 02, 2009
5.600
5.890
5.500
5.850
171,020
+0.25(+4.46%)
Dec 31, 2008
5.530
5.680
5.430
5.600
333,081
+0.10(+1.82%)
Dec 30, 2008
5.360
5.560
5.260
5.500
186,014
+0.12(+2.23%)
Dec 29, 2008
5.620
5.650
5.300
5.380
168,919
-0.24(-4.27%)
Dec 26, 2008
5.370
5.670
5.340
5.620
124,928
+0.29(+5.44%)
Dec 24, 2008
5.120
5.340
5.120
5.330
142,565
+0.23(+4.51%)
Dec 23, 2008
5.230
5.470
5.100
5.100
199,225
-0.10(-1.92%)
Dec 22, 2008
5.150
5.220
4.840
5.200
213,215
+0.06(+1.17%)
Dec 19, 2008
5.250
5.300
4.900
5.140
1,456,249
+0.04(+0.78%)
Dec 18, 2008
4.880
5.350
4.750
5.100
338,323
+0.24(+4.94%)
Dec 17, 2008
4.720
4.900
4.650
4.860
266,466
+0.09(+1.89%)
Dec 16, 2008
4.380
4.770
4.370
4.770
268,450
+0.53(+12.50%)
Dec 15, 2008
4.590
4.590
4.150
4.240
195,300
-0.31(-6.81%)
Dec 12, 2008
3.900
4.560
3.810
4.550
452,249
+0.55(+13.75%)
Dec 11, 2008
4.040
4.200
3.950
4.000
233,079
-0.11(-2.68%)
Dec 10, 2008
4.050
4.250
3.953
4.110
234,841
+0.11(+2.75%)
Dec 09, 2008
3.570
4.140
3.500
4.000
638,916
+0.43(+12.04%)
Dec 08, 2008
3.030
3.580
3.030
3.570
482,661
+0.57(+19.00%)
Dec 05, 2008
2.750
3.000
2.600
3.000
223,474
+0.23(+8.30%)
Dec 04, 2008
2.850
3.100
2.760
2.770
394,687
-0.07(-2.46%)
Dec 03, 2008
2.780
2.980
2.740
2.840
1,269,037
-0.18(-5.96%)
Dec 02, 2008
3.030
3.220
2.940
3.020
264,967
+0.06(+2.03%)
Dec 01, 2008
3.570
3.920
2.930
2.960
293,908
-0.75(-20.22%)
Nov 28, 2008
3.570
3.810
3.420
3.710
95,320
+0.09(+2.49%)
Nov 26, 2008
3.480
3.660
3.150
3.620
321,957
+0.03(+0.84%)
Nov 25, 2008
3.520
3.590
3.190
3.590
316,537
+0.14(+4.06%)
Nov 24, 2008
3.340
3.480
3.140
3.450
588,720
+0.16(+4.86%)
Nov 21, 2008
3.430
3.430
2.840
3.290
613,698
-0.06(-1.79%)
Nov 20, 2008
3.640
3.710
3.310
3.350
463,637
-0.29(-7.97%)
Nov 19, 2008
3.940
3.940
3.640
3.640
258,040
-0.31(-7.85%)
Nov 18, 2008
3.950
4.210
3.680
3.950
274,493
-0.07(-1.74%)
Nov 17, 2008
4.100
4.240
3.980
4.020
176,866
-0.12(-2.90%)
Nov 14, 2008
4.410
4.620
4.135
4.140
183,337
-0.36(-8.00%)
Nov 13, 2008
4.020
4.530
3.750
4.500
380,148
+0.50(+12.50%)
Nov 12, 2008
4.300
4.510
3.950
4.000
181,162
-0.34(-7.83%)
Nov 11, 2008
4.330
4.730
4.250
4.340
419,177
-0.01(-0.23%)
Nov 10, 2008
4.440
4.520
4.300
4.350
247,637
+0.00(+0.00%)
Nov 07, 2008
4.580
4.592
4.150
4.350
192,443
-0.06(-1.36%)
Nov 06, 2008
4.500
4.680
4.380
4.410
301,973
-0.15(-3.29%)
Nov 05, 2008
4.860
5.000
4.520
4.560
294,976
-0.39(-7.88%)
Nov 04, 2008
4.810
4.980
4.690
4.950
417,624
+0.18(+3.77%)
Nov 03, 2008
4.830
4.970
4.590
4.770
366,690
-0.02(-0.42%)
Oct 31, 2008
4.320
4.850
4.260
4.790
379,189
+0.44(+10.11%)
Oct 30, 2008
4.270
4.560
4.000
4.350
326,546
+0.24(+5.84%)
Oct 29, 2008
4.160
4.380
4.000
4.110
399,441
-0.03(-0.72%)
Oct 28, 2008
4.240
4.260
3.750
4.140
452,861
-0.01(-0.24%)
Oct 27, 2008
4.430
4.550
4.130
4.150
197,715
-0.35(-7.78%)
Oct 24, 2008
4.260
4.590
4.100
4.500
332,507
-0.07(-1.53%)
Oct 23, 2008
4.830
4.980
4.500
4.570
851,219
-0.25(-5.19%)
Oct 22, 2008
4.820
4.970
4.700
4.820
322,579
-0.16(-3.21%)
Oct 21, 2008
5.000
5.200
4.880
4.980
257,759
-0.09(-1.78%)
Oct 20, 2008
4.870
5.150
4.730
5.070
356,096
+0.31(+6.51%)
Oct 17, 2008
4.830
5.240
4.710
4.760
484,257
-0.24(-4.80%)
Oct 16, 2008
4.690
5.040
4.440
5.000
405,061
+0.34(+7.30%)
Oct 15, 2008
5.090
5.360
4.650
4.660
352,897
-0.49(-9.51%)
Oct 14, 2008
5.420
5.680
5.060
5.150
491,746
-0.15(-2.83%)
Oct 13, 2008
4.810
5.300
4.810
5.300
405,972
+0.69(+14.97%)
Oct 10, 2008
4.860
5.040
4.280
4.610
934,667
-0.38(-7.62%)
Oct 09, 2008
5.500
5.830
4.870
4.990
680,320
-0.38(-7.08%)
Oct 08, 2008
5.370
5.660
5.220
5.370
1,033,141
-0.34(-5.95%)
Oct 07, 2008
6.270
6.370
5.680
5.710
436,875
-0.45(-7.31%)
Oct 06, 2008
6.320
6.320
5.810
6.160
682,069
-0.36(-5.52%)
Oct 03, 2008
7.040
7.120
6.500
6.520
508,985
-0.39(-5.64%)
Oct 02, 2008
7.050
7.220
6.910
6.910
310,191
-0.21(-2.95%)
Oct 01, 2008
7.260
7.290
6.930
7.120
195,379
-0.22(-3.00%)
Sep 30, 2008
6.750
7.380
6.750
7.340
416,931
+0.64(+9.55%)
Sep 29, 2008
6.800
7.000
6.600
6.700
442,003
-0.24(-3.46%)
Sep 26, 2008
6.490
7.000
6.390
6.940
313,646
+0.32(+4.83%)
Sep 25, 2008
6.720
6.950
6.450
6.620
295,274
-0.11(-1.63%)
Sep 24, 2008
6.710
7.020
6.380
6.730
323,396
+0.02(+0.30%)
Sep 23, 2008
7.030
7.330
6.560
6.710
516,911
-0.32(-4.55%)
Sep 22, 2008
7.580
7.600
6.950
7.030
404,827
-0.58(-7.62%)
Sep 19, 2008
8.070
8.070
6.720
7.610
1,360,186
+0.00(+0.00%)
Sep 18, 2008
7.290
7.720
6.910
7.610
857,967
+0.51(+7.18%)
Sep 17, 2008
7.320
7.470
7.050
7.100
364,177
-0.38(-5.08%)
Sep 16, 2008
7.080
7.500
6.790
7.480
549,879
+0.36(+5.06%)
Sep 15, 2008
7.180
7.410
6.930
7.120
727,868
-0.29(-3.91%)
Sep 12, 2008
7.420
7.500
7.240
7.410
178,660
-0.09(-1.20%)
Sep 11, 2008
7.540
7.700
7.360
7.500
301,038
-0.12(-1.57%)
Sep 10, 2008
7.500
7.840
7.400
7.620
339,242
+0.23(+3.11%)
Sep 09, 2008
7.550
7.810
7.360
7.390
268,170
-0.19(-2.51%)
Sep 08, 2008
7.750
7.900
7.330
7.580
230,161
+0.06(+0.80%)
Sep 05, 2008
7.320
7.560
7.090
7.520
195,039
+0.20(+2.73%)
Sep 04, 2008
7.770
7.770
7.300
7.320
260,236
-0.54(-6.87%)
Sep 03, 2008
7.810
7.970
7.590
7.860
190,844
+0.04(+0.51%)
Sep 02, 2008
7.900
8.080
7.600
7.820
255,705
+0.02(+0.26%)
Aug 29, 2008
7.570
7.810
7.440
7.800
324,835
+0.22(+2.90%)
Aug 28, 2008
7.180
7.600
7.100
7.580
230,281
+0.43(+6.01%)
Aug 27, 2008
7.180
7.250
6.990
7.150
156,204
-0.01(-0.14%)
Aug 26, 2008
7.050
7.290
7.000
7.160
178,752
+0.12(+1.70%)
Aug 25, 2008
7.370
7.440
7.000
7.040
142,082
-0.34(-4.61%)
Aug 22, 2008
7.120
7.400
7.070
7.380
139,785
+0.30(+4.24%)
Aug 21, 2008
7.220
7.420
6.980
7.080
246,005
-0.22(-3.01%)
Aug 20, 2008
7.170
7.470
7.030
7.300
201,816
+0.16(+2.24%)
Aug 19, 2008
7.210
7.220
7.070
7.140
142,467
-0.15(-2.06%)
Aug 18, 2008
7.560
7.590
7.150
7.290
240,849
-0.30(-3.95%)
Aug 15, 2008
7.840
7.850
7.490
7.590
296,574
-0.09(-1.17%)
Aug 14, 2008
7.540
7.770
7.510
7.680
185,909
+0.08(+1.05%)
Aug 13, 2008
7.600
7.640
7.320
7.600
298,045
-0.03(-0.39%)
Aug 12, 2008
7.560
7.740
7.320
7.630
326,518
+0.01(+0.13%)
Aug 11, 2008
6.800
7.620
6.760
7.620
912,210
+0.09(+1.20%)
Aug 08, 2008
6.900
7.640
6.776
7.530
532,544
+0.43(+6.06%)
Aug 07, 2008
8.200
8.200
6.910
7.100
868,929
-1.05(-12.88%)
Aug 06, 2008
8.050
8.260
8.050
8.150
316,349
-0.09(-1.09%)
Aug 05, 2008
8.180
8.250
8.020
8.240
361,918
+0.07(+0.86%)
Aug 04, 2008
8.170
8.250
8.010
8.170
405,719
+0.01(+0.12%)
Aug 01, 2008
8.040
8.200
7.990
8.160
258,989
+0.15(+1.87%)
Jul 31, 2008
7.760
8.260
7.760
8.010
585,949
+0.11(+1.39%)
Jul 30, 2008
7.920
8.010
7.610
7.900
329,833
+0.02(+0.25%)
Jul 29, 2008
7.880
7.960
7.550
7.880
218,975
+0.25(+3.28%)
Jul 28, 2008
7.750
7.960
7.600
7.630
247,101
-0.17(-2.18%)
Jul 25, 2008
8.020
8.020
7.760
7.800
338,340
-0.16(-2.01%)
Jul 24, 2008
8.090
8.090
7.860
7.960
384,102
-0.12(-1.49%)
Jul 23, 2008
7.960
8.100
7.920
8.080
336,068
+0.09(+1.13%)
Jul 22, 2008
7.910
8.050
7.800
7.990
428,579
+0.07(+0.88%)
Jul 21, 2008
7.720
7.980
7.710
7.920
714,630
+0.24(+3.13%)
Jul 18, 2008
7.830
7.860
7.610
7.680
355,911
-0.14(-1.79%)
Jul 17, 2008
7.900
7.900
7.720
7.820
392,301
-0.04(-0.51%)
Jul 16, 2008
7.620
7.900
7.530
7.860
592,840
+0.29(+3.83%)
Jul 15, 2008
7.340
7.830
7.260
7.570
495,405
+0.12(+1.61%)
Jul 14, 2008
7.390
8.060
7.180
7.450
680,337
-0.22(-2.87%)
Jul 11, 2008
7.350
7.680
7.150
7.670
468,553
+0.22(+2.95%)
Jul 10, 2008
6.760
7.490
6.760
7.450
692,689
+0.75(+11.19%)
Jul 09, 2008
6.850
7.450
6.700
6.700
763,051
-0.15(-2.19%)
Jul 08, 2008
6.350
6.970
6.350
6.850
580,940
+0.50(+7.87%)
Jul 07, 2008
6.330
6.600
6.290
6.350
570,766
+0.02(+0.32%)
Jul 04, 2008
6.300
6.350
6.000
6.330
245,330
+0.00(+0.00%)
Jul 03, 2008
6.300
6.350
6.000
6.330
245,330
+0.04(+0.64%)
Jul 02, 2008
5.860
6.370
5.770
6.290
775,009
+0.46(+7.89%)
Jul 01, 2008
5.520
5.860
5.350
5.830
351,110
+0.45(+8.36%)
Jun 30, 2008
5.550
5.970
5.350
5.380
292,978
-0.29(-5.11%)
Jun 27, 2008
5.550
5.670
5.480
5.670
451,319
+0.08(+1.43%)
Jun 26, 2008
5.530
5.650
5.480
5.590
157,244
+0.01(+0.18%)
Jun 25, 2008
5.430
5.680
5.410
5.580
231,017
+0.15(+2.76%)
Jun 24, 2008
5.590
5.610
5.310
5.430
209,094
-0.21(-3.72%)
Jun 23, 2008
5.880
5.880
5.500
5.640
399,154
-0.20(-3.42%)
Jun 20, 2008
6.110
6.170
5.700
5.840
619,643
-0.30(-4.89%)
Jun 19, 2008
5.720
6.140
5.720
6.140
269,877
+0.42(+7.34%)
Jun 18, 2008
5.920
5.980
5.650
5.720
170,555
-0.22(-3.70%)
Jun 17, 2008
5.870
6.030
5.700
5.940
330,566
+0.08(+1.37%)
Jun 16, 2008
5.670
5.900
5.450
5.860
216,322
+0.23(+4.09%)
Jun 13, 2008
5.490
5.650
5.330
5.630
193,746
+0.21(+3.87%)
Jun 12, 2008
5.320
5.490
5.320
5.420
193,319
+0.15(+2.85%)
Jun 11, 2008
5.430
5.460
5.240
5.270
274,083
-0.19(-3.48%)
Jun 10, 2008
5.420
5.500
5.340
5.460
328,951
-0.01(-0.18%)
Jun 09, 2008
5.350
5.520
5.300
5.470
522,391
+0.22(+4.19%)
Jun 06, 2008
5.810
5.810
5.250
5.250
265,150
-0.38(-6.75%)
Jun 05, 2008
5.370
5.740
5.350
5.630
452,800
+0.26(+4.84%)
Jun 04, 2008
5.370
5.440
5.170
5.370
184,005
-0.03(-0.56%)
Jun 03, 2008
5.200
5.430
5.160
5.400
324,550
+0.23(+4.45%)
Jun 02, 2008
5.150
5.210
5.020
5.170
195,146
-0.01(-0.19%)
May 30, 2008
5.330
5.330
5.080
5.180
327,144
-0.04(-0.77%)
May 29, 2008
4.970
5.250
4.950
5.220
229,632
+0.22(+4.40%)
May 28, 2008
5.100
5.100
4.960
5.000
293,434
-0.07(-1.38%)
May 27, 2008
5.070
5.250
4.950
5.070
183,408
+0.02(+0.40%)
May 26, 2008
5.280
5.280
4.990
5.050
154,197
+0.00(+0.00%)
May 23, 2008
5.280
5.280
4.990
5.050
154,197
-0.28(-5.25%)
May 22, 2008
4.990
5.380
4.890
5.330
227,719
+0.37(+7.46%)
May 21, 2008
5.130
5.200
4.860
4.960
181,455
-0.14(-2.75%)
May 20, 2008
5.030
5.240
5.010
5.100
165,567
+0.04(+0.79%)
May 19, 2008
5.080
5.280
5.030
5.060
274,371
-0.03(-0.59%)
May 16, 2008
5.350
5.350
4.960
5.090
317,273
-0.19(-3.60%)
May 15, 2008
5.100
5.350
5.100
5.280
103,280
+0.20(+3.94%)
May 14, 2008
5.300
5.470
5.080
5.080
127,671
-0.22(-4.15%)
May 13, 2008
5.350
5.490
5.070
5.300
315,070
-0.03(-0.56%)
May 12, 2008
5.580
5.620
5.250
5.330
224,586
-0.25(-4.48%)
May 09, 2008
4.960
5.770
4.750
5.580
391,194
+0.64(+12.96%)
May 08, 2008
5.060
5.140
4.940
4.940
248,294
-0.11(-2.18%)
May 07, 2008
5.350
5.370
5.040
5.050
252,308
-0.28(-5.25%)
May 06, 2008
5.120
5.370
5.100
5.330
121,144
+0.17(+3.29%)
May 05, 2008
5.180
5.240
5.040
5.160
151,100
-0.07(-1.34%)
May 02, 2008
5.550
5.610
5.190
5.230
189,025
-0.28(-5.08%)
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.