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
Medallion Fin Corp
(NQ:
MFIN
)
7.830
-0.280 (-3.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
4.545
4.690
4.425
4.425
77,195
-0.06(-1.39%)
Apr 29, 2008
4.378
4.654
4.321
4.488
99,259
+0.13(+2.98%)
Apr 28, 2008
4.384
4.384
4.352
4.358
14,102
-0.02(-0.36%)
Apr 25, 2008
4.378
4.420
4.332
4.373
59,849
-0.03(-0.71%)
Apr 24, 2008
4.394
4.415
4.326
4.404
20,198
+0.02(+0.36%)
Apr 23, 2008
4.378
4.394
4.337
4.389
28,752
+0.07(+1.56%)
Apr 22, 2008
4.451
4.508
4.300
4.321
79,643
-0.09(-2.00%)
Apr 21, 2008
4.373
4.498
4.373
4.410
92,421
+0.02(+0.47%)
Apr 18, 2008
4.514
4.524
4.373
4.389
53,316
-0.03(-0.71%)
Apr 17, 2008
4.436
4.451
4.389
4.420
75,259
-0.02(-0.35%)
Apr 16, 2008
4.425
4.436
4.404
4.436
46,041
+0.01(+0.24%)
Apr 15, 2008
4.482
4.482
4.389
4.425
109,900
+0.05(+1.07%)
Apr 14, 2008
4.498
4.508
4.373
4.378
31,371
-0.06(-1.29%)
Apr 11, 2008
4.519
4.519
4.410
4.436
22,642
-0.06(-1.39%)
Apr 10, 2008
4.628
4.628
4.394
4.498
178,815
-0.11(-2.37%)
Apr 09, 2008
4.649
4.680
4.451
4.607
42,970
-0.03(-0.67%)
Apr 08, 2008
4.800
4.836
4.550
4.638
141,506
-0.16(-3.36%)
Apr 07, 2008
4.706
4.800
4.706
4.800
22,040
+0.08(+1.76%)
Apr 04, 2008
4.768
4.784
4.685
4.716
29,598
-0.08(-1.63%)
Apr 03, 2008
4.560
4.815
4.524
4.794
67,755
+0.28(+6.22%)
Apr 02, 2008
4.670
4.670
4.415
4.514
107,788
-0.15(-3.23%)
Apr 01, 2008
4.805
4.805
4.555
4.664
127,827
-0.04(-0.77%)
Mar 31, 2008
4.794
4.800
4.701
4.701
89,569
-0.01(-0.11%)
Mar 28, 2008
4.981
5.070
4.680
4.706
80,090
-0.20(-4.13%)
Mar 27, 2008
4.997
4.997
4.893
4.909
21,302
-0.09(-1.77%)
Mar 26, 2008
5.174
5.174
4.976
4.997
50,710
-0.11(-2.24%)
Mar 25, 2008
5.070
5.112
5.044
5.112
21,152
+0.04(+0.82%)
Mar 24, 2008
5.132
5.184
5.013
5.070
52,720
+0.00(+0.00%)
Mar 21, 2008
5.132
5.189
5.023
5.070
35,269
+0.00(+0.00%)
Mar 20, 2008
5.132
5.189
5.023
5.070
35,269
+0.05(+1.04%)
Mar 19, 2008
5.132
5.247
5.008
5.018
51,683
-0.12(-2.33%)
Mar 18, 2008
5.085
5.200
5.085
5.138
97,990
+0.11(+2.28%)
Mar 17, 2008
4.904
5.252
4.904
5.023
89,790
-0.01(-0.21%)
Mar 14, 2008
5.049
5.169
5.034
5.034
37,410
-0.09(-1.83%)
Mar 13, 2008
5.148
5.163
5.122
5.127
76,949
-0.01(-0.20%)
Mar 12, 2008
4.888
5.283
4.888
5.138
41,727
-0.01(-0.10%)
Mar 11, 2008
5.117
5.205
4.981
5.143
58,126
+0.16(+3.24%)
Mar 10, 2008
4.779
5.252
4.779
4.981
107,940
+0.11(+2.35%)
Mar 07, 2008
4.779
4.893
4.732
4.867
31,677
+0.16(+3.31%)
Mar 06, 2008
4.826
4.878
4.711
4.711
32,692
-0.20(-4.13%)
Mar 05, 2008
4.950
4.961
4.846
4.914
33,941
+0.10(+2.16%)
Mar 04, 2008
4.976
4.981
4.810
4.810
51,781
-0.17(-3.44%)
Mar 03, 2008
5.085
5.096
4.976
4.981
30,435
-0.17(-3.33%)
Feb 29, 2008
4.992
5.169
4.992
5.153
62,274
+0.14(+2.80%)
Feb 28, 2008
5.008
5.226
4.976
5.013
41,871
+0.02(+0.42%)
Feb 27, 2008
5.002
5.106
4.987
4.992
21,923
+0.00(+0.00%)
Feb 26, 2008
4.997
5.034
4.976
4.992
24,306
+0.00(+0.00%)
Feb 25, 2008
5.148
5.236
4.945
4.992
68,614
-0.15(-2.83%)
Feb 22, 2008
5.122
5.143
5.106
5.138
12,142
+0.02(+0.30%)
Feb 21, 2008
5.138
5.138
5.096
5.122
7,917
-0.01(-0.20%)
Feb 20, 2008
5.101
5.158
5.065
5.132
23,461
-0.04(-0.80%)
Feb 19, 2008
5.169
5.205
5.138
5.174
29,519
-0.02(-0.30%)
Feb 18, 2008
5.148
5.200
5.091
5.189
16,342
+0.00(+0.00%)
Feb 15, 2008
5.148
5.200
5.091
5.189
16,342
+0.05(+1.01%)
Feb 14, 2008
5.210
5.231
5.070
5.138
33,992
-0.02(-0.40%)
Feb 13, 2008
5.122
5.158
5.096
5.158
13,369
+0.02(+0.40%)
Feb 12, 2008
5.096
5.143
5.065
5.138
21,692
+0.03(+0.61%)
Feb 11, 2008
5.075
5.106
5.002
5.106
23,812
+0.04(+0.72%)
Feb 08, 2008
4.981
5.132
4.981
5.070
28,992
-0.04(-0.71%)
Feb 07, 2008
5.091
5.138
5.028
5.106
80,761
+0.01(+0.10%)
Feb 06, 2008
5.205
5.205
5.091
5.101
40,870
-0.08(-1.60%)
Feb 05, 2008
5.101
5.184
5.070
5.184
56,170
+0.02(+0.30%)
Feb 04, 2008
5.169
5.169
5.018
5.169
76,078
+0.03(+0.61%)
Feb 01, 2008
5.205
5.205
5.138
5.138
62,289
-0.04(-0.80%)
Jan 31, 2008
5.080
5.293
5.080
5.179
58,629
+0.02(+0.30%)
Jan 30, 2008
5.268
5.268
5.127
5.163
52,783
-0.09(-1.68%)
Jan 29, 2008
5.262
5.377
5.215
5.252
32,221
-0.12(-2.23%)
Jan 28, 2008
5.283
5.372
5.163
5.372
23,117
+0.18(+3.51%)
Jan 25, 2008
5.293
5.293
5.174
5.189
73,928
-0.10(-1.96%)
Jan 24, 2008
5.262
5.340
5.200
5.293
175,989
+0.07(+1.29%)
Jan 23, 2008
4.976
5.242
4.971
5.226
94,574
+0.15(+2.97%)
Jan 22, 2008
5.096
5.319
4.945
5.075
109,592
-0.11(-2.20%)
Jan 21, 2008
5.112
5.242
5.101
5.189
262,489
+0.00(+0.00%)
Jan 18, 2008
5.112
5.242
5.101
5.189
262,489
-0.01(-0.20%)
Jan 17, 2008
5.200
5.325
5.163
5.200
79,470
+0.01(+0.10%)
Jan 16, 2008
5.288
5.299
5.117
5.195
119,940
+0.01(+0.10%)
Jan 15, 2008
5.226
5.226
5.169
5.189
48,622
-0.02(-0.30%)
Jan 14, 2008
5.293
5.340
5.195
5.205
55,579
+0.02(+0.40%)
Jan 11, 2008
5.148
5.200
5.070
5.184
36,596
-0.02(-0.40%)
Jan 10, 2008
5.138
5.262
5.138
5.205
26,000
+0.07(+1.32%)
Jan 09, 2008
5.200
5.247
5.138
5.138
96,344
-0.09(-1.79%)
Jan 08, 2008
5.236
5.299
5.200
5.231
65,991
+0.04(+0.70%)
Jan 07, 2008
5.122
5.236
5.122
5.195
56,795
+0.02(+0.40%)
Jan 04, 2008
5.429
5.429
5.163
5.174
30,171
-0.12(-2.36%)
Jan 03, 2008
5.278
5.408
5.262
5.299
154,512
+0.02(+0.30%)
Jan 02, 2008
5.138
5.283
5.138
5.283
43,683
+0.07(+1.40%)
Jan 01, 2008
5.189
5.215
5.122
5.210
77,472
+0.00(+0.00%)
Dec 31, 2007
5.189
5.215
5.122
5.210
77,472
+0.01(+0.10%)
Dec 28, 2007
5.127
5.304
5.122
5.205
56,993
+0.04(+0.70%)
Dec 27, 2007
5.225
5.283
5.122
5.169
36,666
-0.03(-0.50%)
Dec 26, 2007
5.195
5.242
5.179
5.195
30,696
-0.04(-0.79%)
Dec 24, 2007
5.247
5.247
5.184
5.236
68,593
-0.03(-0.49%)
Dec 21, 2007
5.205
5.262
5.148
5.262
86,153
+0.05(+1.00%)
Dec 20, 2007
5.226
5.247
5.174
5.210
21,083
-0.02(-0.30%)
Dec 19, 2007
5.158
5.247
5.153
5.226
52,468
+0.08(+1.52%)
Dec 18, 2007
5.335
5.335
5.132
5.148
46,054
-0.18(-3.32%)
Dec 17, 2007
5.288
5.330
5.231
5.325
60,122
-0.01(-0.10%)
Dec 14, 2007
5.262
5.392
5.221
5.330
50,500
+0.09(+1.69%)
Dec 13, 2007
5.247
5.268
5.138
5.242
46,141
-0.03(-0.59%)
Dec 12, 2007
5.257
5.278
5.200
5.273
36,900
+0.04(+0.80%)
Dec 11, 2007
5.382
5.397
5.205
5.231
32,733
-0.05(-0.98%)
Dec 10, 2007
5.330
5.397
5.236
5.283
47,404
-0.02(-0.35%)
Dec 07, 2007
5.293
5.397
5.200
5.302
73,889
+0.03(+0.55%)
Dec 06, 2007
5.189
5.304
5.189
5.273
37,327
+0.05(+1.00%)
Dec 05, 2007
5.262
5.268
5.200
5.221
42,720
-0.05(-0.99%)
Dec 04, 2007
5.273
5.351
5.231
5.273
28,414
+0.01(+0.10%)
Dec 03, 2007
5.112
5.340
5.112
5.268
125,154
+0.17(+3.26%)
Nov 30, 2007
5.257
5.293
5.096
5.101
103,857
-0.15(-2.87%)
Nov 29, 2007
5.226
5.257
5.184
5.252
96,215
+0.03(+0.50%)
Nov 28, 2007
5.205
5.257
5.205
5.226
87,901
+0.02(+0.40%)
Nov 27, 2007
5.179
5.226
5.179
5.205
108,271
+0.05(+0.91%)
Nov 26, 2007
5.236
5.242
5.122
5.158
45,260
-0.05(-1.00%)
Nov 23, 2007
5.117
5.247
5.117
5.210
13,304
+0.09(+1.83%)
Nov 21, 2007
5.054
5.122
5.054
5.117
43,852
+0.00(+0.00%)
Nov 20, 2007
5.122
5.189
5.049
5.117
65,912
-0.04(-0.71%)
Nov 19, 2007
5.262
5.262
5.148
5.153
65,643
-0.10(-1.98%)
Nov 16, 2007
5.273
5.278
5.179
5.257
145,350
+0.01(+0.20%)
Nov 15, 2007
5.262
5.299
5.096
5.247
116,473
-0.01(-0.10%)
Nov 14, 2007
5.210
5.257
5.148
5.252
121,877
+0.12(+2.43%)
Nov 13, 2007
5.059
5.215
5.044
5.127
189,315
+0.08(+1.65%)
Nov 12, 2007
5.106
5.106
5.018
5.044
125,383
-0.08(-1.52%)
Nov 09, 2007
5.163
5.174
5.080
5.122
157,379
-0.08(-1.50%)
Nov 08, 2007
5.226
5.231
5.174
5.200
106,219
+0.00(+0.00%)
Nov 07, 2007
5.215
5.226
5.122
5.200
154,068
-0.02(-0.40%)
Nov 06, 2007
5.252
5.408
5.174
5.221
206,182
+0.01(+0.10%)
Nov 05, 2007
5.299
5.340
5.179
5.215
84,911
-0.10(-1.86%)
Nov 02, 2007
5.397
5.449
5.278
5.314
65,914
-0.07(-1.35%)
Nov 01, 2007
5.475
5.491
5.387
5.387
53,391
-0.11(-2.08%)
Oct 31, 2007
5.444
5.501
5.444
5.501
77,820
+0.05(+0.97%)
Oct 30, 2007
5.533
5.533
5.399
5.448
314,181
-0.08(-1.52%)
Oct 29, 2007
5.439
5.543
5.439
5.533
59,626
+0.08(+1.53%)
Oct 26, 2007
5.413
5.626
5.397
5.449
115,119
+0.06(+1.06%)
Oct 25, 2007
5.611
5.611
5.335
5.392
111,609
-0.20(-3.53%)
Oct 24, 2007
5.564
5.590
5.470
5.590
35,854
+0.00(+0.00%)
Oct 23, 2007
5.475
5.590
5.434
5.590
66,591
+0.12(+2.19%)
Oct 22, 2007
5.637
5.647
5.460
5.470
91,924
-0.11(-2.05%)
Oct 19, 2007
5.579
5.652
5.533
5.585
55,037
-0.02(-0.28%)
Oct 18, 2007
5.616
5.683
5.579
5.600
54,814
-0.01(-0.19%)
Oct 17, 2007
5.673
5.673
5.574
5.611
38,233
-0.02(-0.28%)
Oct 16, 2007
5.668
5.689
5.611
5.626
22,931
-0.03(-0.55%)
Oct 15, 2007
5.668
5.694
5.631
5.657
32,423
-0.02(-0.37%)
Oct 12, 2007
5.475
5.704
5.470
5.678
39,285
-0.01(-0.18%)
Oct 11, 2007
5.657
5.694
5.611
5.689
42,012
+0.04(+0.64%)
Oct 10, 2007
5.673
5.689
5.642
5.652
22,256
+0.00(+0.00%)
Oct 09, 2007
5.657
5.720
5.486
5.652
54,879
-0.06(-1.09%)
Oct 08, 2007
5.725
5.829
5.689
5.715
29,177
+0.00(+0.00%)
Oct 05, 2007
5.720
5.803
5.652
5.715
53,970
+0.03(+0.46%)
Oct 04, 2007
5.689
5.741
5.642
5.689
44,416
-0.01(-0.18%)
Oct 03, 2007
5.834
5.902
5.673
5.699
49,983
+0.00(+0.05%)
Oct 02, 2007
5.673
5.741
5.663
5.696
36,521
-0.02(-0.41%)
Oct 01, 2007
5.709
5.787
5.631
5.720
64,610
+0.06(+1.01%)
Sep 28, 2007
5.709
5.798
5.631
5.663
83,738
-0.03(-0.55%)
Sep 27, 2007
5.704
5.720
5.517
5.694
66,593
+0.01(+0.18%)
Sep 26, 2007
5.564
5.767
5.564
5.683
123,567
+0.09(+1.67%)
Sep 25, 2007
5.543
5.631
5.512
5.590
48,631
+0.03(+0.56%)
Sep 24, 2007
5.621
5.663
5.491
5.559
75,753
-0.07(-1.20%)
Sep 21, 2007
5.704
5.720
5.564
5.626
113,034
-0.08(-1.37%)
Sep 20, 2007
5.616
5.813
5.616
5.704
92,661
-0.08(-1.35%)
Sep 19, 2007
5.725
5.824
5.652
5.782
1,180,959
+0.06(+1.09%)
Sep 18, 2007
5.673
5.761
5.569
5.720
121,036
+0.07(+1.20%)
Sep 17, 2007
5.590
5.694
5.559
5.652
64,805
+0.01(+0.18%)
Sep 14, 2007
5.663
5.720
5.600
5.642
131,179
-0.03(-0.46%)
Sep 13, 2007
5.746
5.746
5.616
5.668
109,600
-0.05(-0.91%)
Sep 12, 2007
5.689
5.725
5.668
5.720
62,224
+0.00(+0.00%)
Sep 11, 2007
5.735
5.735
5.683
5.720
58,910
+0.03(+0.55%)
Sep 10, 2007
5.689
5.709
5.616
5.689
100,259
+0.02(+0.27%)
Sep 07, 2007
5.673
5.720
5.652
5.673
71,247
-0.05(-0.91%)
Sep 06, 2007
5.720
5.725
5.683
5.725
73,030
+0.02(+0.36%)
Sep 05, 2007
5.668
5.720
5.663
5.704
72,734
+0.03(+0.55%)
Sep 04, 2007
5.720
5.730
5.663
5.673
64,753
-0.04(-0.73%)
Aug 31, 2007
5.559
5.725
5.548
5.715
123,004
+0.23(+4.17%)
Aug 30, 2007
5.403
5.548
5.403
5.486
77,926
+0.08(+1.54%)
Aug 29, 2007
5.611
5.886
5.403
5.403
528,433
-0.19(-3.44%)
Aug 28, 2007
5.689
5.725
5.574
5.595
82,865
-0.11(-1.91%)
Aug 27, 2007
5.611
5.902
5.611
5.704
169,676
+0.08(+1.39%)
Aug 24, 2007
5.699
5.751
5.559
5.626
79,768
-0.10(-1.77%)
Aug 23, 2007
5.678
5.787
5.678
5.728
123,917
+0.08(+1.43%)
Aug 22, 2007
5.746
5.793
5.501
5.647
160,056
-0.07(-1.27%)
Aug 21, 2007
5.865
5.865
5.455
5.720
193,865
-0.01(-0.09%)
Aug 20, 2007
5.725
5.813
5.590
5.725
133,271
+0.02(+0.36%)
Aug 17, 2007
5.954
5.980
5.621
5.704
200,573
-0.17(-2.92%)
Aug 16, 2007
5.782
5.954
5.782
5.876
137,468
+0.01(+0.18%)
Aug 15, 2007
5.886
6.042
5.850
5.865
228,452
-0.07(-1.23%)
Aug 14, 2007
5.949
6.131
5.897
5.938
145,050
-0.01(-0.17%)
Aug 13, 2007
6.370
6.370
5.943
5.949
151,979
-0.29(-4.67%)
Aug 10, 2007
6.089
6.261
5.944
6.240
238,998
+0.16(+2.56%)
Aug 09, 2007
6.058
6.391
5.954
6.084
525,950
-0.02(-0.34%)
Aug 08, 2007
6.037
6.474
5.933
6.105
418,488
+0.21(+3.62%)
Aug 07, 2007
5.813
6.067
5.720
5.891
123,617
+0.08(+1.43%)
Aug 06, 2007
5.673
5.834
5.512
5.808
128,067
+0.11(+2.01%)
Aug 03, 2007
5.642
5.912
5.585
5.694
200,240
-0.20(-3.35%)
Aug 02, 2007
5.933
5.954
5.881
5.891
222,823
+0.05(+0.80%)
Aug 01, 2007
5.824
5.954
5.730
5.845
258,193
-0.13(-2.18%)
Jul 31, 2007
5.964
6.032
5.923
5.975
97,536
+0.05(+0.79%)
Jul 30, 2007
6.203
6.203
5.907
5.928
122,531
-0.06(-1.04%)
Jul 27, 2007
5.980
6.032
5.928
5.990
87,119
-0.04(-0.69%)
Jul 26, 2007
5.954
6.058
5.928
6.032
94,859
+0.01(+0.17%)
Jul 25, 2007
5.949
6.027
5.912
6.021
75,351
+0.09(+1.58%)
Jul 24, 2007
6.027
6.027
5.902
5.928
177,863
-0.11(-1.89%)
Jul 23, 2007
5.975
6.063
5.975
6.042
149,449
+0.10(+1.66%)
Jul 20, 2007
5.912
5.990
5.886
5.943
106,136
+0.02(+0.35%)
Jul 19, 2007
5.933
5.975
5.907
5.923
70,716
+0.06(+0.97%)
Jul 18, 2007
5.923
5.969
5.850
5.865
113,484
-0.10(-1.66%)
Jul 17, 2007
6.079
6.099
5.928
5.964
70,012
-0.02(-0.35%)
Jul 16, 2007
5.954
6.094
5.943
5.985
79,865
+0.04(+0.61%)
Jul 13, 2007
6.032
6.047
5.928
5.949
151,176
-0.07(-1.21%)
Jul 12, 2007
5.881
6.032
5.881
6.021
55,862
+0.04(+0.70%)
Jul 11, 2007
5.964
5.980
5.860
5.980
63,078
-0.01(-0.17%)
Jul 10, 2007
6.053
6.099
5.949
5.990
75,726
-0.07(-1.20%)
Jul 09, 2007
6.110
6.110
6.047
6.063
67,318
-0.02(-0.34%)
Jul 06, 2007
6.063
6.099
6.006
6.084
72,295
+0.01(+0.09%)
Jul 05, 2007
6.151
6.162
6.063
6.079
77,005
-0.02(-0.34%)
Jul 03, 2007
6.073
6.105
6.053
6.099
37,989
+0.06(+0.95%)
Jul 02, 2007
6.188
6.188
5.985
6.042
97,838
-0.11(-1.78%)
Jun 29, 2007
6.193
6.240
6.141
6.151
54,726
-0.03(-0.42%)
Jun 28, 2007
6.146
6.188
6.099
6.177
55,012
+0.01(+0.08%)
Jun 27, 2007
6.115
6.203
6.084
6.172
148,199
+0.06(+1.02%)
Jun 26, 2007
6.125
6.151
6.011
6.110
128,242
+0.03(+0.51%)
Jun 25, 2007
6.068
6.240
6.063
6.079
218,123
+0.02(+0.34%)
Jun 22, 2007
6.110
6.240
6.037
6.058
3,162,836
-0.05(-0.77%)
Jun 21, 2007
6.032
6.110
5.969
6.105
145,085
+0.06(+0.95%)
Jun 20, 2007
6.021
6.131
6.021
6.047
112,309
+0.03(+0.52%)
Jun 19, 2007
6.032
6.136
5.975
6.016
188,657
-0.05(-0.77%)
Jun 18, 2007
5.954
6.120
5.938
6.063
186,734
+0.11(+1.83%)
Jun 15, 2007
5.975
6.006
5.824
5.954
429,046
+0.07(+1.24%)
Jun 14, 2007
6.063
6.079
5.839
5.881
290,582
-0.14(-2.25%)
Jun 13, 2007
5.912
6.047
5.798
6.016
135,002
+0.14(+2.30%)
Jun 12, 2007
5.912
6.042
5.845
5.881
281,543
-0.04(-0.62%)
Jun 11, 2007
5.933
5.975
5.886
5.917
166,437
-0.02(-0.35%)
Jun 08, 2007
5.928
5.980
5.746
5.938
291,778
+0.14(+2.42%)
Jun 07, 2007
5.798
5.829
5.772
5.798
163,972
-0.03(-0.54%)
Jun 06, 2007
5.917
5.917
5.798
5.829
430,779
-0.12(-2.10%)
Jun 05, 2007
6.037
6.037
5.912
5.954
121,769
-0.11(-1.89%)
Jun 04, 2007
6.006
6.110
6.006
6.068
127,350
+0.03(+0.52%)
Jun 01, 2007
5.964
6.084
5.964
6.037
141,529
+0.09(+1.57%)
May 31, 2007
5.928
6.027
5.881
5.943
145,610
+0.01(+0.18%)
May 30, 2007
5.876
5.949
5.829
5.933
94,807
+0.02(+0.26%)
May 29, 2007
5.928
5.985
5.861
5.917
138,856
+0.01(+0.18%)
May 25, 2007
6.146
6.172
5.855
5.907
210,146
-0.05(-0.87%)
May 24, 2007
5.933
5.995
5.933
5.959
120,863
+0.01(+0.17%)
May 23, 2007
5.969
5.985
5.917
5.949
92,653
-0.02(-0.35%)
May 22, 2007
5.969
5.980
5.855
5.969
374,655
-0.02(-0.26%)
May 21, 2007
6.006
6.032
5.891
5.985
230,602
-0.02(-0.35%)
May 18, 2007
6.162
6.162
5.928
6.006
469,076
-0.16(-2.53%)
May 17, 2007
6.172
6.219
6.094
6.162
184,293
-0.04(-0.59%)
May 16, 2007
6.313
6.313
6.151
6.198
259,106
-0.16(-2.53%)
May 15, 2007
6.479
6.489
6.292
6.359
317,004
-0.10(-1.61%)
May 14, 2007
6.349
6.474
6.188
6.463
265,832
+0.10(+1.55%)
May 11, 2007
6.354
6.448
6.307
6.365
280,574
+0.03(+0.49%)
May 10, 2007
6.354
6.448
6.287
6.333
272,501
-0.02(-0.33%)
May 09, 2007
6.302
6.354
6.224
6.354
75,097
+0.01(+0.16%)
May 08, 2007
6.344
6.391
6.240
6.344
129,577
-0.05(-0.81%)
May 07, 2007
6.411
6.443
6.318
6.396
83,322
-0.02(-0.24%)
May 04, 2007
6.323
6.437
6.250
6.411
389,738
+0.04(+0.57%)
May 03, 2007
6.349
6.396
6.229
6.375
111,081
+0.02(+0.25%)
May 02, 2007
6.245
6.365
6.188
6.359
111,867
+0.12(+1.92%)
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.