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
Southside Bancshares
(NQ:
SBSI
)
26.15
+0.13 (+0.50%)
Streaming Delayed Price
Updated: 4:00 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, 2009
9.899
10.12
9.226
9.248
126,476
-0.68(-6.86%)
Apr 29, 2009
9.370
9.973
9.339
9.930
110,609
+0.63(+6.77%)
Apr 28, 2009
8.966
9.474
8.966
9.300
72,360
+0.24(+2.64%)
Apr 27, 2009
9.248
9.569
8.966
9.061
108,559
-0.26(-2.75%)
Apr 24, 2009
8.883
9.508
8.710
9.317
72,463
+0.63(+7.30%)
Apr 23, 2009
8.741
8.878
8.386
8.684
67,484
+0.01(+0.10%)
Apr 22, 2009
9.271
9.469
8.601
8.675
117,281
-0.73(-7.78%)
Apr 21, 2009
8.493
9.436
8.493
9.407
69,806
+0.90(+10.60%)
Apr 20, 2009
9.209
9.428
8.493
8.506
72,140
-0.96(-10.17%)
Apr 17, 2009
9.304
9.498
8.630
9.469
105,685
+0.39(+4.33%)
Apr 16, 2009
8.985
9.205
8.518
9.076
39,874
+0.16(+1.81%)
Apr 15, 2009
8.440
8.965
8.435
8.915
40,923
+0.43(+5.12%)
Apr 14, 2009
8.795
8.874
8.394
8.481
78,768
-0.60(-6.56%)
Apr 13, 2009
8.919
9.097
8.489
9.076
45,963
+0.05(+0.60%)
Apr 09, 2009
8.456
9.043
8.398
9.023
94,621
+0.74(+8.94%)
Apr 08, 2009
8.196
8.442
7.964
8.282
56,761
+0.18(+2.19%)
Apr 07, 2009
8.440
8.481
8.063
8.105
43,325
-0.35(-4.16%)
Apr 06, 2009
8.270
8.493
8.146
8.456
60,055
-0.08(-0.97%)
Apr 03, 2009
8.506
8.737
8.187
8.539
40,142
+0.03(+0.39%)
Apr 02, 2009
8.353
8.741
8.262
8.506
228,543
+0.30(+3.63%)
Apr 01, 2009
7.679
8.220
7.679
8.208
88,411
+0.39(+5.03%)
Mar 31, 2009
7.699
8.299
7.563
7.815
86,149
+0.22(+2.83%)
Mar 30, 2009
8.014
8.014
7.455
7.600
90,442
-0.71(-8.56%)
Mar 26, 2009
8.299
8.320
8.063
8.311
100,391
+0.02(+0.25%)
Mar 25, 2009
8.109
8.291
7.675
8.291
76,045
+0.28(+3.51%)
Mar 24, 2009
8.047
8.191
7.728
8.010
130,333
-0.19(-2.37%)
Mar 23, 2009
7.935
8.208
7.732
8.204
125,646
+0.53(+6.95%)
Mar 20, 2009
7.807
7.857
7.464
7.670
137,728
-0.06(-0.80%)
Mar 19, 2009
7.960
7.960
7.513
7.732
46,967
-0.19(-2.35%)
Mar 18, 2009
7.551
7.939
7.236
7.919
118,244
+0.34(+4.47%)
Mar 17, 2009
7.087
7.579
6.918
7.579
72,406
+0.64(+9.17%)
Mar 16, 2009
7.253
7.517
6.897
6.943
129,182
-0.21(-2.95%)
Mar 13, 2009
7.249
7.249
6.967
7.154
26,993
-0.03(-0.46%)
Mar 12, 2009
6.343
7.195
6.289
7.187
110,749
+0.79(+12.35%)
Mar 11, 2009
6.525
6.653
6.306
6.397
60,662
-0.12(-1.78%)
Mar 10, 2009
5.830
6.537
5.582
6.513
86,326
+0.82(+14.46%)
Mar 09, 2009
5.880
6.050
5.686
5.690
60,754
-0.23(-3.91%)
Mar 06, 2009
5.909
5.992
5.644
5.921
103,796
+0.07(+1.20%)
Mar 05, 2009
6.054
6.153
5.797
5.851
124,345
-0.35(-5.60%)
Mar 04, 2009
6.203
6.305
5.872
6.198
131,673
-0.50(-7.53%)
Mar 02, 2009
7.096
7.096
6.686
6.703
62,730
-0.50(-6.95%)
Feb 27, 2009
7.001
7.340
6.868
7.203
68,960
+0.10(+1.46%)
Feb 26, 2009
7.224
7.331
7.096
7.100
46,766
-0.06(-0.87%)
Feb 25, 2009
7.087
7.307
6.835
7.162
88,505
+0.03(+0.46%)
Feb 24, 2009
6.686
7.145
6.575
7.129
187,886
+0.53(+8.02%)
Feb 23, 2009
6.674
6.943
6.575
6.599
74,664
-0.02(-0.37%)
Feb 20, 2009
6.728
6.790
6.595
6.624
164,222
-0.12(-1.78%)
Feb 19, 2009
7.112
7.112
6.744
6.744
42,831
-0.30(-4.23%)
Feb 18, 2009
7.203
7.203
7.005
7.042
98,914
+0.01(+0.18%)
Feb 17, 2009
7.236
7.447
7.030
7.030
160,662
-0.29(-3.95%)
Feb 13, 2009
7.402
7.406
7.232
7.319
84,573
-0.05(-0.73%)
Feb 12, 2009
7.100
7.604
7.067
7.373
91,871
+0.11(+1.54%)
Feb 11, 2009
7.327
7.613
7.174
7.261
63,419
-0.02(-0.28%)
Feb 10, 2009
7.708
7.906
7.236
7.282
135,349
-0.46(-5.93%)
Feb 09, 2009
7.732
7.869
7.497
7.741
87,424
-0.05(-0.64%)
Feb 06, 2009
7.695
7.877
7.675
7.790
167,791
+0.06(+0.80%)
Feb 05, 2009
7.857
7.923
7.658
7.728
102,275
-0.12(-1.58%)
Feb 04, 2009
7.927
8.208
7.757
7.852
76,805
-0.03(-0.42%)
Feb 03, 2009
8.051
8.158
7.749
7.885
103,076
-0.14(-1.80%)
Feb 02, 2009
7.770
8.171
7.770
8.030
131,944
+0.17(+2.10%)
Jan 30, 2009
7.691
8.063
7.650
7.865
98,038
+0.31(+4.16%)
Jan 29, 2009
7.708
7.774
7.484
7.551
37,492
-0.25(-3.23%)
Jan 28, 2009
7.604
7.968
7.526
7.803
63,204
+0.31(+4.20%)
Jan 27, 2009
7.658
7.670
7.431
7.489
98,365
-0.16(-2.11%)
Jan 26, 2009
7.732
7.782
7.460
7.650
85,472
-0.03(-0.38%)
Jan 23, 2009
7.340
7.836
7.340
7.679
56,244
+0.25(+3.34%)
Jan 22, 2009
7.621
7.931
7.240
7.431
40,843
-0.40(-5.07%)
Jan 21, 2009
7.447
7.832
7.257
7.828
104,599
+0.52(+7.07%)
Jan 20, 2009
7.923
8.121
7.282
7.311
112,490
-0.84(-10.34%)
Jan 16, 2009
8.220
8.260
7.898
8.154
69,840
+0.03(+0.36%)
Jan 15, 2009
7.927
8.129
7.815
8.125
98,686
+0.22(+2.72%)
Jan 14, 2009
8.010
8.270
7.811
7.910
105,891
-0.25(-3.09%)
Jan 13, 2009
7.972
8.415
7.877
8.162
59,538
+0.12(+1.54%)
Jan 12, 2009
8.320
8.468
7.947
8.038
80,169
-0.36(-4.24%)
Jan 09, 2009
9.085
9.085
8.357
8.394
150,268
-0.75(-8.23%)
Jan 08, 2009
8.684
9.147
8.650
9.147
65,477
+0.61(+7.17%)
Jan 07, 2009
8.994
8.994
8.477
8.535
156,863
-0.64(-6.94%)
Jan 06, 2009
9.089
9.465
8.890
9.171
59,637
+0.17(+1.88%)
Jan 05, 2009
8.684
9.391
8.684
9.002
87,182
-0.63(-6.57%)
Jan 02, 2009
9.750
9.771
9.523
9.635
42,120
-0.08(-0.85%)
Dec 31, 2008
9.217
9.717
8.814
9.717
107,540
+0.54(+5.86%)
Dec 30, 2008
8.981
9.183
8.719
9.180
79,695
+0.30(+3.35%)
Dec 29, 2008
8.911
9.043
8.779
8.882
48,234
-0.04(-0.42%)
Dec 26, 2008
8.886
9.014
8.613
8.919
16,689
+0.05(+0.56%)
Dec 24, 2008
8.874
8.890
8.518
8.870
33,477
+0.00(+0.00%)
Dec 23, 2008
9.018
9.018
8.552
8.870
36,164
-0.06(-0.69%)
Dec 22, 2008
8.886
9.105
8.444
8.932
75,172
+0.11(+1.22%)
Dec 19, 2008
9.287
9.287
8.820
8.824
197,982
-0.20(-2.20%)
Dec 18, 2008
8.820
9.093
8.746
9.023
89,881
+0.40(+4.65%)
Dec 17, 2008
8.460
8.808
8.431
8.621
128,304
+0.02(+0.24%)
Dec 16, 2008
8.543
8.659
8.295
8.601
128,725
+0.25(+3.02%)
Dec 15, 2008
8.419
8.568
8.038
8.349
75,448
-0.05(-0.64%)
Dec 12, 2008
8.018
8.402
7.881
8.402
151,453
+0.33(+4.10%)
Dec 11, 2008
8.502
8.621
8.022
8.072
76,154
-0.65(-7.49%)
Dec 10, 2008
8.696
8.886
8.497
8.725
39,226
+0.08(+0.96%)
Dec 09, 2008
9.039
9.047
8.349
8.642
93,395
-0.50(-5.43%)
Dec 08, 2008
9.006
9.304
8.253
9.138
132,089
+0.34(+3.90%)
Dec 05, 2008
8.419
9.052
8.179
8.795
94,483
+0.26(+3.10%)
Dec 04, 2008
8.584
9.089
8.291
8.531
67,562
-0.28(-3.19%)
Dec 03, 2008
8.510
9.027
7.997
8.812
82,679
+0.52(+6.28%)
Dec 02, 2008
7.989
8.344
7.861
8.291
76,205
+0.52(+6.65%)
Dec 01, 2008
8.890
8.890
7.753
7.774
139,429
-1.43(-15.51%)
Nov 28, 2008
9.118
9.200
9.002
9.200
25,765
-0.10(-1.11%)
Nov 26, 2008
8.741
9.304
8.456
9.304
132,638
+0.32(+3.54%)
Nov 25, 2008
9.304
9.304
8.435
8.985
334,807
-0.29(-3.16%)
Nov 24, 2008
8.692
9.304
8.460
9.279
166,734
+0.55(+6.35%)
Nov 21, 2008
7.885
8.816
7.381
8.725
233,039
+1.12(+14.80%)
Nov 20, 2008
8.055
8.510
7.464
7.600
180,200
-0.46(-5.74%)
Nov 19, 2008
8.531
8.952
8.063
8.063
128,855
-0.58(-6.74%)
Nov 18, 2008
8.766
8.894
8.274
8.646
117,946
-0.08(-0.90%)
Nov 17, 2008
8.783
8.882
8.518
8.725
64,560
-0.06(-0.71%)
Nov 14, 2008
9.457
9.531
8.721
8.787
119,574
-0.88(-9.11%)
Nov 13, 2008
8.630
9.701
8.287
9.668
165,363
+1.11(+13.00%)
Nov 12, 2008
8.684
9.014
8.477
8.555
83,939
-0.32(-3.63%)
Nov 11, 2008
8.650
9.238
8.502
8.878
113,861
+0.12(+1.32%)
Nov 10, 2008
9.138
9.482
8.725
8.762
68,086
-0.21(-2.31%)
Nov 07, 2008
8.903
9.250
8.708
8.969
81,813
+0.16(+1.78%)
Nov 06, 2008
8.865
9.341
8.795
8.812
84,055
-0.17(-1.89%)
Nov 05, 2008
9.788
9.961
8.890
8.981
154,964
-1.00(-10.02%)
Nov 04, 2008
9.858
10.13
9.684
9.982
107,131
+0.26(+2.68%)
Nov 03, 2008
9.982
10.31
9.635
9.721
147,917
-0.24(-2.41%)
Oct 31, 2008
9.895
10.13
9.688
9.961
191,552
-0.02(-0.17%)
Oct 30, 2008
9.560
9.982
9.072
9.978
97,508
+0.68(+7.34%)
Oct 29, 2008
9.238
9.870
9.097
9.295
113,216
+0.05(+0.49%)
Oct 28, 2008
8.167
9.349
8.105
9.250
160,273
+1.07(+13.09%)
Oct 27, 2008
8.650
8.679
8.179
8.179
49,794
-0.52(-5.99%)
Oct 24, 2008
8.270
9.043
8.105
8.700
89,080
-0.14(-1.64%)
Oct 23, 2008
9.043
9.043
8.229
8.845
155,421
-0.14(-1.61%)
Oct 22, 2008
9.118
9.490
8.915
8.989
73,395
-0.42(-4.48%)
Oct 21, 2008
9.750
9.903
9.118
9.411
54,355
-0.56(-5.64%)
Oct 20, 2008
9.829
10.04
9.469
9.974
98,928
+0.46(+4.87%)
Oct 17, 2008
9.771
9.965
9.329
9.511
162,846
-0.46(-4.64%)
Oct 16, 2008
9.006
10.06
8.787
9.974
215,796
+1.10(+12.45%)
Oct 15, 2008
9.647
9.647
8.084
8.870
258,461
-0.93(-9.49%)
Oct 14, 2008
10.33
10.61
9.391
9.800
190,239
-0.10(-1.04%)
Oct 13, 2008
9.622
9.920
8.816
9.903
253,051
+0.69(+7.54%)
Oct 10, 2008
8.030
9.308
7.861
9.209
186,497
+0.88(+10.63%)
Oct 09, 2008
8.659
8.899
8.270
8.324
223,477
-0.32(-3.73%)
Oct 08, 2008
8.684
9.047
8.489
8.646
108,669
-0.07(-0.76%)
Oct 07, 2008
9.275
9.754
8.684
8.712
112,033
-0.55(-5.90%)
Oct 06, 2008
8.961
9.916
8.510
9.258
179,334
+0.00(+0.00%)
Oct 03, 2008
9.482
10.15
9.105
9.258
83,501
+0.01(+0.09%)
Oct 02, 2008
10.19
10.19
9.093
9.250
144,127
-1.00(-9.73%)
Oct 01, 2008
10.62
10.75
9.924
10.25
136,280
-0.17(-1.67%)
Sep 30, 2008
10.34
10.73
9.560
10.42
266,514
+0.06(+0.60%)
Sep 29, 2008
11.16
11.16
9.200
10.36
428,654
-0.39(-3.62%)
Sep 26, 2008
10.36
11.16
10.23
10.75
415,706
+0.20(+1.92%)
Sep 25, 2008
10.28
10.54
9.883
10.54
295,869
+0.62(+6.21%)
Sep 24, 2008
10.06
10.66
9.821
9.928
87,518
-0.33(-3.26%)
Sep 23, 2008
10.54
10.75
9.941
10.26
118,568
+0.02(+0.20%)
Sep 22, 2008
10.54
10.65
9.821
10.24
287,694
-0.30(-2.86%)
Sep 19, 2008
11.07
11.07
9.535
10.54
618,444
+0.17(+1.67%)
Sep 18, 2008
9.308
10.37
9.097
10.37
323,960
+1.15(+12.47%)
Sep 17, 2008
9.473
9.998
9.043
9.221
76,986
-0.60(-6.14%)
Sep 16, 2008
8.936
9.825
8.688
9.825
179,170
+0.63(+6.83%)
Sep 15, 2008
9.597
10.08
9.188
9.196
62,577
-0.90(-8.93%)
Sep 12, 2008
10.03
10.13
9.804
10.10
82,606
+0.10(+0.99%)
Sep 11, 2008
9.573
10.02
9.573
9.998
67,465
+0.14(+1.38%)
Sep 10, 2008
9.829
10.02
9.316
9.862
147,741
+0.19(+1.97%)
Sep 09, 2008
10.02
10.09
9.601
9.672
131,702
-0.30(-3.03%)
Sep 08, 2008
9.916
10.03
9.726
9.974
180,495
+0.35(+3.61%)
Sep 05, 2008
9.440
9.841
9.194
9.626
96,967
+0.11(+1.13%)
Sep 04, 2008
9.788
9.963
9.511
9.519
97,924
-0.38(-3.88%)
Sep 03, 2008
9.734
10.12
9.734
9.903
171,114
+0.18(+1.83%)
Sep 02, 2008
9.192
9.816
9.184
9.726
392,292
+0.73(+8.14%)
Aug 29, 2008
9.324
9.333
8.886
8.994
72,643
-0.34(-3.68%)
Aug 28, 2008
9.027
9.337
8.985
9.337
63,288
+0.44(+4.93%)
Aug 27, 2008
8.795
9.105
8.795
8.899
111,390
+0.14(+1.61%)
Aug 26, 2008
8.899
9.043
8.663
8.758
111,753
-0.17(-1.94%)
Aug 25, 2008
9.188
9.473
8.923
8.932
143,160
-0.33(-3.61%)
Aug 22, 2008
9.056
9.320
8.965
9.267
104,082
+0.36(+4.09%)
Aug 21, 2008
9.209
9.316
8.886
8.903
117,617
-0.42(-4.48%)
Aug 20, 2008
9.192
9.477
8.977
9.320
108,839
+0.16(+1.71%)
Aug 19, 2008
9.200
9.391
9.114
9.163
107,001
-0.12(-1.29%)
Aug 18, 2008
9.477
9.568
9.180
9.283
93,419
-0.21(-2.18%)
Aug 15, 2008
9.358
9.610
9.196
9.490
182,323
+0.17(+1.82%)
Aug 14, 2008
9.473
9.697
9.267
9.320
93,820
-0.23(-2.42%)
Aug 13, 2008
9.415
9.664
9.159
9.552
218,210
+0.10(+1.01%)
Aug 12, 2008
9.279
9.494
8.969
9.457
147,056
+0.12(+1.28%)
Aug 11, 2008
9.023
9.391
8.673
9.337
191,436
+0.31(+3.39%)
Aug 08, 2008
8.803
9.093
8.729
9.031
112,142
+0.26(+2.92%)
Aug 07, 2008
8.791
9.027
8.311
8.774
121,487
-0.13(-1.44%)
Aug 06, 2008
8.816
9.085
8.659
8.903
240,171
+0.02(+0.28%)
Aug 05, 2008
8.518
8.981
8.518
8.878
211,743
+0.43(+5.09%)
Aug 04, 2008
8.427
8.613
8.100
8.448
186,749
+0.00(+0.00%)
Aug 01, 2008
8.204
8.477
8.134
8.448
115,806
+0.25(+3.03%)
Jul 31, 2008
7.939
8.382
7.398
8.200
393,931
+0.15(+1.90%)
Jul 30, 2008
7.852
8.167
7.617
8.047
364,446
+0.28(+3.62%)
Jul 29, 2008
7.766
7.857
7.509
7.766
417,302
+0.21(+2.79%)
Jul 28, 2008
7.575
7.766
7.464
7.555
291,499
+0.00(+0.05%)
Jul 25, 2008
7.377
7.584
7.340
7.551
123,129
+0.29(+4.05%)
Jul 24, 2008
7.435
7.567
7.162
7.257
80,178
-0.14(-1.96%)
Jul 23, 2008
7.546
7.687
7.282
7.402
93,924
-0.17(-2.24%)
Jul 22, 2008
7.249
7.629
7.108
7.571
265,675
+0.13(+1.72%)
Jul 21, 2008
7.294
7.526
7.278
7.443
123,559
+0.25(+3.45%)
Jul 18, 2008
7.228
7.294
6.868
7.195
112,991
+0.00(+0.06%)
Jul 17, 2008
6.877
7.191
6.819
7.191
118,091
+0.36(+5.20%)
Jul 16, 2008
6.633
6.926
6.575
6.835
180,783
+0.22(+3.25%)
Jul 15, 2008
6.678
6.806
6.463
6.620
89,903
-0.14(-2.14%)
Jul 14, 2008
6.897
6.910
6.649
6.765
173,218
-0.05(-0.73%)
Jul 11, 2008
6.695
6.814
6.426
6.814
147,375
+0.05(+0.73%)
Jul 10, 2008
6.393
6.814
6.339
6.765
114,657
+0.36(+5.55%)
Jul 09, 2008
6.480
6.678
6.409
6.409
162,437
-0.14(-2.15%)
Jul 08, 2008
6.521
6.657
6.418
6.550
373,733
+0.03(+0.44%)
Jul 07, 2008
7.174
7.174
6.413
6.521
343,206
-0.62(-8.74%)
Jul 04, 2008
7.187
7.617
7.054
7.145
45,242
+0.00(+0.00%)
Jul 03, 2008
7.187
7.617
7.054
7.145
45,242
-0.05(-0.63%)
Jul 02, 2008
7.563
7.621
7.166
7.191
256,848
-0.39(-5.18%)
Jul 01, 2008
7.489
7.815
7.406
7.584
143,424
-0.04(-0.54%)
Jun 30, 2008
7.823
7.993
7.608
7.625
146,285
-0.23(-2.90%)
Jun 27, 2008
7.766
8.018
7.613
7.852
1,014,588
+0.09(+1.12%)
Jun 26, 2008
7.579
7.902
7.489
7.766
144,621
+0.10(+1.35%)
Jun 25, 2008
7.770
7.844
7.596
7.662
140,248
-0.10(-1.33%)
Jun 24, 2008
7.869
8.038
7.757
7.766
170,425
-0.13(-1.62%)
Jun 23, 2008
8.365
8.365
7.894
7.894
115,131
-0.44(-5.26%)
Jun 20, 2008
8.324
8.493
8.167
8.332
228,971
-0.06(-0.69%)
Jun 19, 2008
8.026
8.390
8.022
8.390
139,179
+0.38(+4.75%)
Jun 18, 2008
8.067
8.100
7.873
8.010
92,495
-0.12(-1.53%)
Jun 17, 2008
8.320
8.320
8.109
8.134
57,388
-0.17(-2.09%)
Jun 16, 2008
8.262
8.473
8.253
8.307
173,905
+0.03(+0.35%)
Jun 13, 2008
8.229
8.684
8.171
8.278
316,727
+0.17(+2.14%)
Jun 12, 2008
8.311
8.481
8.084
8.105
144,137
-0.09(-1.06%)
Jun 11, 2008
8.642
8.642
8.167
8.191
184,906
-0.49(-5.67%)
Jun 10, 2008
8.853
8.961
8.684
8.684
197,339
-0.11(-1.22%)
Jun 09, 2008
8.977
9.180
8.700
8.791
107,767
-0.14(-1.53%)
Jun 06, 2008
9.047
9.151
8.824
8.927
93,373
-0.21(-2.26%)
Jun 05, 2008
9.035
9.353
9.035
9.134
268,285
+0.10(+1.14%)
Jun 04, 2008
9.052
9.192
8.977
9.031
148,135
-0.07(-0.77%)
Jun 03, 2008
9.006
9.200
9.006
9.101
354,802
+0.16(+1.76%)
Jun 02, 2008
9.006
9.053
8.886
8.944
104,072
-0.11(-1.19%)
May 30, 2008
9.167
9.295
9.002
9.052
116,309
-0.09(-1.00%)
May 29, 2008
8.923
9.167
8.923
9.143
119,891
+0.19(+2.12%)
May 28, 2008
8.911
8.967
8.853
8.952
116,454
+0.06(+0.70%)
May 27, 2008
8.911
8.994
8.696
8.890
162,185
+0.00(+0.00%)
May 26, 2008
8.977
9.097
8.816
8.890
83,675
+0.00(+0.00%)
May 23, 2008
8.977
9.097
8.816
8.890
83,675
-0.15(-1.65%)
May 22, 2008
8.936
9.039
8.766
9.039
137,073
+0.14(+1.58%)
May 21, 2008
9.076
9.167
8.770
8.899
200,198
-0.09(-0.97%)
May 20, 2008
8.940
9.171
8.940
8.985
305,414
-0.01(-0.14%)
May 19, 2008
9.002
9.304
8.919
8.998
315,794
+0.02(+0.23%)
May 16, 2008
9.486
9.498
8.799
8.977
312,802
-0.43(-4.53%)
May 15, 2008
9.440
9.581
9.345
9.403
136,062
-0.05(-0.52%)
May 14, 2008
9.552
9.655
9.448
9.453
68,415
-0.07(-0.70%)
May 13, 2008
9.688
9.692
9.511
9.519
98,826
-0.12(-1.24%)
May 12, 2008
9.403
9.709
9.335
9.639
150,173
+0.29(+3.14%)
May 09, 2008
9.436
9.614
9.295
9.345
363,327
-0.17(-1.82%)
May 08, 2008
9.494
9.800
9.399
9.519
175,455
+0.04(+0.44%)
May 07, 2008
10.06
10.13
9.448
9.477
190,955
-0.60(-5.91%)
May 06, 2008
9.899
10.14
9.879
10.07
220,115
+0.13(+1.29%)
May 05, 2008
10.00
10.13
9.879
9.945
149,358
-0.07(-0.74%)
May 02, 2008
10.28
10.30
9.887
10.02
159,593
-0.13(-1.26%)
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.