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
Extreme Networks
(NQ:
EXTR
)
11.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
3.020
3.050
2.960
3.030
1,981,189
+0.01(+0.33%)
Apr 29, 2008
3.020
3.030
3.000
3.020
900,204
+0.00(+0.00%)
Apr 28, 2008
2.950
3.090
2.910
3.020
1,999,967
+0.07(+2.37%)
Apr 25, 2008
2.960
3.030
2.890
2.950
1,161,449
-0.03(-1.01%)
Apr 24, 2008
2.900
3.030
2.790
2.980
3,423,023
-0.16(-5.10%)
Apr 23, 2008
3.090
3.150
3.030
3.140
773,716
+0.08(+2.61%)
Apr 22, 2008
3.140
3.170
3.000
3.060
396,118
-0.10(-3.16%)
Apr 21, 2008
3.150
3.190
3.120
3.160
401,276
-0.02(-0.63%)
Apr 18, 2008
3.100
3.200
3.090
3.180
794,410
+0.12(+3.92%)
Apr 17, 2008
3.050
3.080
2.990
3.060
392,061
+0.00(+0.00%)
Apr 16, 2008
3.040
3.100
3.010
3.060
820,199
+0.06(+2.00%)
Apr 15, 2008
3.010
3.040
2.970
3.000
348,416
-0.01(-0.33%)
Apr 14, 2008
3.060
3.060
3.000
3.010
503,422
-0.06(-1.95%)
Apr 11, 2008
3.100
3.110
3.040
3.070
474,436
-0.08(-2.54%)
Apr 10, 2008
3.100
3.190
3.100
3.150
279,185
+0.07(+2.27%)
Apr 09, 2008
3.160
3.170
3.070
3.080
355,392
-0.08(-2.53%)
Apr 08, 2008
3.160
3.160
3.050
3.160
360,092
-0.02(-0.63%)
Apr 07, 2008
3.240
3.280
3.170
3.180
420,320
-0.02(-0.63%)
Apr 04, 2008
3.240
3.250
3.160
3.200
728,790
-0.03(-0.93%)
Apr 03, 2008
3.220
3.280
3.170
3.230
473,429
-0.01(-0.31%)
Apr 02, 2008
3.230
3.270
3.180
3.240
591,547
-0.02(-0.61%)
Apr 01, 2008
3.140
3.280
3.090
3.260
811,373
+0.16(+5.16%)
Mar 31, 2008
3.130
3.140
3.050
3.100
700,815
-0.02(-0.64%)
Mar 28, 2008
3.110
3.270
3.100
3.120
444,698
-0.14(-4.29%)
Mar 27, 2008
3.260
3.280
3.200
3.260
533,043
+0.01(+0.31%)
Mar 26, 2008
3.140
3.250
3.140
3.250
687,862
+0.09(+2.85%)
Mar 25, 2008
3.180
3.200
3.110
3.160
1,248,024
-0.01(-0.32%)
Mar 24, 2008
3.160
3.200
3.130
3.170
1,000,865
+0.02(+0.63%)
Mar 21, 2008
3.190
3.210
3.080
3.150
2,118,087
+0.00(+0.00%)
Mar 20, 2008
3.190
3.210
3.080
3.150
2,118,087
+0.04(+1.29%)
Mar 19, 2008
3.140
3.215
3.100
3.110
940,107
+0.00(+0.00%)
Mar 18, 2008
3.080
3.110
3.040
3.110
1,090,461
+0.10(+3.32%)
Mar 17, 2008
2.980
3.080
2.950
3.010
1,282,712
-0.01(-0.33%)
Mar 14, 2008
3.030
3.035
2.920
3.020
914,031
+0.01(+0.33%)
Mar 13, 2008
3.010
3.090
3.000
3.010
753,259
-0.02(-0.66%)
Mar 12, 2008
3.030
3.110
2.960
3.030
1,113,775
+0.01(+0.33%)
Mar 11, 2008
2.920
3.020
2.890
3.020
779,422
+0.15(+5.23%)
Mar 10, 2008
2.990
3.020
2.840
2.870
918,576
-0.15(-4.97%)
Mar 07, 2008
2.910
3.020
2.900
3.020
804,409
+0.07(+2.37%)
Mar 06, 2008
3.030
3.060
2.950
2.950
906,831
-0.05(-1.67%)
Mar 05, 2008
2.980
3.040
2.940
3.000
704,151
+0.04(+1.35%)
Mar 04, 2008
2.980
3.040
2.920
2.960
886,701
-0.05(-1.66%)
Mar 03, 2008
3.050
3.080
2.920
3.010
822,963
+0.00(+0.00%)
Feb 29, 2008
3.080
3.090
3.000
3.010
1,121,822
-0.05(-1.63%)
Feb 28, 2008
3.120
3.180
3.020
3.060
1,309,373
-0.09(-2.86%)
Feb 27, 2008
3.100
3.210
3.090
3.150
646,448
+0.01(+0.32%)
Feb 26, 2008
3.180
3.230
3.050
3.140
1,000,679
-0.07(-2.18%)
Feb 25, 2008
3.070
3.240
3.040
3.210
763,757
+0.15(+4.90%)
Feb 22, 2008
3.130
3.180
3.040
3.060
604,054
-0.07(-2.24%)
Feb 21, 2008
3.230
3.280
3.120
3.130
354,782
-0.07(-2.19%)
Feb 20, 2008
3.200
3.240
3.130
3.200
405,670
+0.00(+0.00%)
Feb 19, 2008
3.250
3.300
3.200
3.200
309,133
-0.01(-0.31%)
Feb 18, 2008
3.200
3.230
3.140
3.210
535,080
+0.00(+0.00%)
Feb 15, 2008
3.200
3.230
3.140
3.210
535,080
-0.01(-0.31%)
Feb 14, 2008
3.180
3.270
3.170
3.220
628,860
+0.04(+1.26%)
Feb 13, 2008
3.150
3.180
3.120
3.180
784,827
+0.05(+1.60%)
Feb 12, 2008
3.130
3.150
3.090
3.130
514,174
+0.02(+0.64%)
Feb 11, 2008
3.140
3.180
3.080
3.110
433,395
-0.04(-1.27%)
Feb 08, 2008
3.150
3.170
3.060
3.150
598,004
+0.01(+0.32%)
Feb 07, 2008
3.100
3.180
3.050
3.140
821,987
+0.01(+0.32%)
Feb 06, 2008
3.250
3.270
3.110
3.130
608,981
-0.09(-2.80%)
Feb 05, 2008
3.200
3.310
3.130
3.220
786,736
-0.05(-1.53%)
Feb 04, 2008
3.370
3.410
3.260
3.270
1,139,118
-0.10(-2.97%)
Feb 01, 2008
3.470
3.480
3.330
3.370
1,427,808
-0.08(-2.32%)
Jan 31, 2008
3.370
3.450
3.290
3.450
1,140,156
+0.12(+3.60%)
Jan 30, 2008
3.290
3.450
3.240
3.330
1,041,820
+0.01(+0.30%)
Jan 29, 2008
3.440
3.440
3.250
3.320
1,190,413
-0.11(-3.21%)
Jan 28, 2008
3.450
3.510
3.390
3.430
1,169,021
-0.02(-0.58%)
Jan 25, 2008
3.410
3.560
3.390
3.450
2,700,976
+0.28(+8.83%)
Jan 24, 2008
3.050
3.240
3.000
3.170
2,596,130
+0.08(+2.59%)
Jan 23, 2008
3.010
3.090
2.800
3.090
1,424,147
+0.00(+0.00%)
Jan 22, 2008
3.000
3.190
2.800
3.090
738,923
-0.03(-0.96%)
Jan 21, 2008
3.150
3.160
3.070
3.120
802,866
+0.00(+0.00%)
Jan 18, 2008
3.150
3.160
3.070
3.120
802,866
+0.00(+0.00%)
Jan 17, 2008
3.130
3.160
3.120
3.120
624,910
+0.00(+0.00%)
Jan 16, 2008
3.060
3.160
3.040
3.120
778,979
+0.05(+1.63%)
Jan 15, 2008
3.150
3.160
3.040
3.070
784,355
-0.08(-2.54%)
Jan 14, 2008
3.170
3.190
3.110
3.150
792,874
+0.00(+0.00%)
Jan 11, 2008
3.220
3.220
3.030
3.150
1,019,281
-0.09(-2.78%)
Jan 10, 2008
3.130
3.250
3.060
3.240
881,085
+0.08(+2.53%)
Jan 09, 2008
3.100
3.200
3.060
3.160
814,622
+0.05(+1.61%)
Jan 08, 2008
3.170
3.300
3.040
3.110
1,395,721
-0.07(-2.20%)
Jan 07, 2008
3.200
3.250
3.010
3.180
858,721
-0.03(-0.93%)
Jan 04, 2008
3.390
3.390
3.180
3.210
731,931
-0.17(-5.03%)
Jan 03, 2008
3.370
3.450
3.260
3.380
934,073
+0.03(+0.90%)
Jan 02, 2008
3.540
3.550
3.350
3.350
1,003,136
-0.19(-5.37%)
Jan 01, 2008
3.450
3.580
3.360
3.540
1,215,739
+0.00(+0.00%)
Dec 31, 2007
3.450
3.580
3.360
3.540
1,215,639
+0.08(+2.31%)
Dec 28, 2007
3.580
3.580
3.430
3.460
613,741
-0.07(-1.98%)
Dec 27, 2007
3.670
3.720
3.530
3.530
632,158
-0.18(-4.85%)
Dec 26, 2007
3.690
3.711
3.650
3.710
609,136
+0.02(+0.54%)
Dec 24, 2007
3.680
3.690
3.590
3.690
314,618
+0.01(+0.27%)
Dec 21, 2007
3.690
3.750
3.570
3.680
1,553,479
+0.07(+1.94%)
Dec 20, 2007
3.570
3.650
3.480
3.610
760,488
+0.05(+1.40%)
Dec 19, 2007
3.490
3.580
3.420
3.560
913,824
+0.07(+2.01%)
Dec 18, 2007
3.510
3.510
3.390
3.490
718,809
+0.04(+1.16%)
Dec 17, 2007
3.510
3.560
3.450
3.450
516,967
-0.08(-2.27%)
Dec 14, 2007
3.550
3.680
3.500
3.530
650,319
-0.08(-2.22%)
Dec 13, 2007
3.620
3.760
3.560
3.610
510,249
-0.06(-1.63%)
Dec 12, 2007
3.730
3.820
3.600
3.670
707,514
+0.04(+1.10%)
Dec 11, 2007
3.750
3.760
3.590
3.630
906,859
-0.09(-2.42%)
Dec 10, 2007
3.740
3.810
3.710
3.720
559,662
-0.02(-0.53%)
Dec 07, 2007
3.890
3.890
3.740
3.740
541,729
-0.13(-3.36%)
Dec 06, 2007
3.830
3.880
3.750
3.870
844,274
+0.04(+1.04%)
Dec 05, 2007
3.680
3.850
3.650
3.830
949,565
+0.21(+5.80%)
Dec 04, 2007
3.550
3.670
3.530
3.620
684,331
+0.03(+0.84%)
Dec 03, 2007
3.640
3.650
3.550
3.590
1,040,138
-0.05(-1.37%)
Nov 30, 2007
3.700
3.770
3.620
3.640
923,380
-0.06(-1.62%)
Nov 29, 2007
3.750
3.810
3.670
3.700
598,842
-0.05(-1.33%)
Nov 28, 2007
3.680
3.770
3.550
3.750
1,121,008
+0.12(+3.31%)
Nov 27, 2007
3.670
3.800
3.620
3.630
594,237
-0.04(-1.09%)
Nov 26, 2007
3.870
3.900
3.640
3.670
940,187
-0.20(-5.17%)
Nov 23, 2007
3.790
3.920
3.740
3.870
428,516
+0.09(+2.38%)
Nov 21, 2007
3.860
3.870
3.700
3.780
830,294
-0.09(-2.33%)
Nov 20, 2007
3.760
4.000
3.745
3.870
992,288
+0.14(+3.75%)
Nov 19, 2007
3.820
3.880
3.660
3.730
688,115
-0.17(-4.36%)
Nov 16, 2007
3.960
3.960
3.820
3.900
900,970
-0.05(-1.27%)
Nov 15, 2007
4.010
4.010
3.920
3.950
694,530
-0.07(-1.74%)
Nov 14, 2007
4.100
4.120
3.960
4.020
849,304
-0.07(-1.71%)
Nov 13, 2007
3.940
4.090
3.940
4.090
1,297,583
+0.18(+4.60%)
Nov 12, 2007
4.010
4.080
3.910
3.910
716,907
-0.12(-2.98%)
Nov 09, 2007
4.070
4.100
3.950
4.030
1,136,650
-0.07(-1.71%)
Nov 08, 2007
4.150
4.170
3.900
4.100
1,414,191
-0.07(-1.68%)
Nov 07, 2007
4.300
4.320
4.150
4.170
1,100,753
-0.17(-3.92%)
Nov 06, 2007
4.170
4.350
4.160
4.340
1,330,043
+0.18(+4.33%)
Nov 05, 2007
4.180
4.290
4.130
4.160
809,699
-0.09(-2.12%)
Nov 02, 2007
4.200
4.340
4.180
4.250
1,212,731
+0.09(+2.16%)
Nov 01, 2007
4.300
4.390
4.150
4.160
1,740,624
-0.22(-5.02%)
Oct 31, 2007
4.400
4.400
4.270
4.380
1,683,952
+0.00(+0.00%)
Oct 30, 2007
4.350
4.380
4.330
4.380
1,249,130
+0.02(+0.46%)
Oct 29, 2007
4.290
4.400
4.250
4.360
1,837,857
+0.11(+2.59%)
Oct 26, 2007
4.160
4.250
4.110
4.250
2,874,511
+0.16(+3.91%)
Oct 25, 2007
4.000
4.190
3.850
4.090
7,795,047
+0.45(+12.36%)
Oct 24, 2007
3.680
3.720
3.640
3.640
995,449
-0.07(-1.89%)
Oct 23, 2007
3.740
3.740
3.660
3.710
458,878
-0.01(-0.27%)
Oct 22, 2007
3.640
3.740
3.640
3.720
548,700
+0.06(+1.64%)
Oct 19, 2007
3.750
3.780
3.640
3.660
708,410
-0.09(-2.40%)
Oct 18, 2007
3.800
3.820
3.710
3.750
425,909
-0.07(-1.83%)
Oct 17, 2007
3.820
3.830
3.760
3.820
415,588
+0.06(+1.60%)
Oct 16, 2007
3.810
3.810
3.760
3.760
589,395
-0.06(-1.57%)
Oct 15, 2007
3.850
3.870
3.760
3.820
486,919
-0.04(-1.04%)
Oct 12, 2007
3.830
3.870
3.800
3.860
671,673
+0.03(+0.78%)
Oct 11, 2007
3.850
3.910
3.790
3.830
949,434
-0.02(-0.52%)
Oct 10, 2007
3.810
3.860
3.790
3.850
588,192
+0.02(+0.52%)
Oct 09, 2007
3.900
3.900
3.800
3.830
571,004
-0.03(-0.78%)
Oct 08, 2007
3.860
3.920
3.820
3.860
620,094
-0.02(-0.52%)
Oct 05, 2007
3.910
3.930
3.860
3.880
855,742
+0.03(+0.78%)
Oct 04, 2007
3.890
3.970
3.830
3.850
336,816
-0.03(-0.77%)
Oct 03, 2007
3.870
3.910
3.850
3.880
522,259
-0.02(-0.51%)
Oct 02, 2007
3.860
3.940
3.860
3.900
676,412
+0.05(+1.30%)
Oct 01, 2007
3.830
3.880
3.810
3.850
732,259
+0.01(+0.26%)
Sep 28, 2007
3.810
3.880
3.770
3.840
1,467,362
+0.09(+2.40%)
Sep 27, 2007
3.750
3.800
3.690
3.750
890,507
+0.01(+0.27%)
Sep 26, 2007
3.790
3.810
3.720
3.740
921,385
+0.03(+0.81%)
Sep 25, 2007
3.750
3.850
3.700
3.710
1,653,315
-0.06(-1.59%)
Sep 24, 2007
3.940
3.940
3.760
3.770
786,966
-0.16(-4.07%)
Sep 21, 2007
3.830
3.950
3.800
3.930
1,125,547
+0.14(+3.69%)
Sep 20, 2007
3.800
3.930
3.780
3.790
784,282
-0.02(-0.52%)
Sep 19, 2007
3.790
3.850
3.750
3.810
725,007
+0.03(+0.79%)
Sep 18, 2007
3.620
3.780
3.580
3.780
1,916,849
+0.17(+4.71%)
Sep 17, 2007
3.700
3.730
3.600
3.610
1,327,164
-0.09(-2.43%)
Sep 14, 2007
3.700
3.770
3.590
3.700
1,077,553
-0.02(-0.54%)
Sep 13, 2007
3.550
3.730
3.480
3.720
1,308,170
+0.20(+5.68%)
Sep 12, 2007
3.540
3.600
3.500
3.520
375,666
-0.03(-0.85%)
Sep 11, 2007
3.460
3.590
3.380
3.550
841,113
+0.10(+2.90%)
Sep 10, 2007
3.440
3.480
3.390
3.450
537,353
+0.02(+0.58%)
Sep 07, 2007
3.420
3.490
3.410
3.430
563,734
-0.04(-1.15%)
Sep 06, 2007
3.450
3.500
3.450
3.470
389,586
+0.02(+0.58%)
Sep 05, 2007
3.480
3.520
3.440
3.450
486,635
-0.06(-1.71%)
Sep 04, 2007
3.440
3.530
3.440
3.510
654,430
+0.05(+1.45%)
Aug 31, 2007
3.450
3.480
3.420
3.460
474,004
+0.07(+2.06%)
Aug 30, 2007
3.400
3.500
3.370
3.390
831,341
-0.05(-1.45%)
Aug 29, 2007
3.390
3.470
3.330
3.440
915,251
+0.12(+3.61%)
Aug 28, 2007
3.490
3.490
3.310
3.320
847,500
-0.20(-5.68%)
Aug 27, 2007
3.480
3.530
3.430
3.520
295,052
+0.04(+1.15%)
Aug 24, 2007
3.490
3.500
3.460
3.480
735,990
+0.00(+0.00%)
Aug 23, 2007
3.550
3.620
3.440
3.480
1,173,432
+0.03(+0.87%)
Aug 22, 2007
3.560
3.620
3.430
3.450
781,613
-0.07(-1.99%)
Aug 21, 2007
3.560
3.590
3.470
3.520
501,966
-0.03(-0.85%)
Aug 20, 2007
3.480
3.700
3.400
3.550
1,086,357
+0.07(+2.01%)
Aug 17, 2007
3.670
3.670
3.440
3.480
1,319,947
-0.03(-0.85%)
Aug 16, 2007
3.440
3.510
3.300
3.510
1,395,938
+0.11(+3.24%)
Aug 15, 2007
3.650
3.680
3.400
3.400
652,463
-0.24(-6.59%)
Aug 14, 2007
3.640
3.730
3.580
3.640
916,588
+0.03(+0.83%)
Aug 13, 2007
3.550
3.690
3.550
3.610
1,745,648
+0.08(+2.27%)
Aug 10, 2007
3.300
3.560
3.110
3.530
7,593,599
+0.22(+6.65%)
Aug 09, 2007
3.400
3.540
3.290
3.310
4,002,453
-0.11(-3.22%)
Aug 08, 2007
3.510
3.700
3.360
3.420
3,453,837
+0.00(+0.00%)
Aug 07, 2007
3.560
3.590
3.410
3.420
2,985,219
-0.17(-4.74%)
Aug 06, 2007
3.740
3.770
3.560
3.590
1,467,320
-0.15(-4.01%)
Aug 03, 2007
3.755
3.980
3.730
3.740
1,781,803
-0.19(-4.83%)
Aug 02, 2007
4.010
4.050
3.750
3.930
3,593,051
-0.10(-2.48%)
Aug 01, 2007
4.100
4.120
4.000
4.030
1,126,999
-0.03(-0.74%)
Jul 31, 2007
4.210
4.290
4.050
4.060
4,113,220
-0.12(-2.87%)
Jul 30, 2007
4.090
4.210
4.020
4.180
2,229,785
+0.10(+2.45%)
Jul 27, 2007
4.170
4.380
4.070
4.080
1,846,132
-0.10(-2.39%)
Jul 26, 2007
4.270
4.300
4.040
4.180
940,425
-0.15(-3.46%)
Jul 25, 2007
4.350
4.400
4.270
4.330
632,368
-0.02(-0.46%)
Jul 24, 2007
4.360
4.450
4.300
4.350
1,378,171
-0.08(-1.81%)
Jul 23, 2007
4.390
4.460
4.360
4.430
1,198,711
+0.02(+0.45%)
Jul 20, 2007
4.490
4.540
4.380
4.410
1,486,684
-0.09(-2.00%)
Jul 19, 2007
4.520
4.560
4.440
4.500
1,473,616
+0.08(+1.81%)
Jul 18, 2007
4.370
4.500
4.360
4.420
889,216
+0.02(+0.45%)
Jul 17, 2007
4.340
4.510
4.320
4.400
1,407,330
+0.05(+1.15%)
Jul 16, 2007
4.350
4.420
4.260
4.350
815,251
-0.03(-0.68%)
Jul 13, 2007
4.340
4.400
4.320
4.380
494,350
+0.03(+0.69%)
Jul 12, 2007
4.330
4.390
4.300
4.350
1,454,745
+0.04(+0.93%)
Jul 11, 2007
4.280
4.350
4.250
4.310
768,708
+0.04(+0.94%)
Jul 10, 2007
4.210
4.390
4.140
4.270
1,735,791
-0.21(-4.69%)
Jul 09, 2007
4.500
4.560
4.460
4.480
1,909,919
+0.04(+0.90%)
Jul 06, 2007
4.320
4.451
4.320
4.440
1,151,032
+0.11(+2.54%)
Jul 05, 2007
4.320
4.365
4.290
4.330
1,362,986
+0.01(+0.23%)
Jul 03, 2007
4.250
4.340
4.221
4.320
977,241
+0.08(+1.89%)
Jul 02, 2007
4.350
4.450
4.160
4.240
1,702,324
+0.19(+4.69%)
Jun 29, 2007
3.990
4.130
3.970
4.050
2,441,139
+0.06(+1.50%)
Jun 28, 2007
3.950
4.000
3.820
3.990
1,441,037
+0.17(+4.45%)
Jun 27, 2007
3.750
3.870
3.700
3.820
943,501
+0.05(+1.33%)
Jun 26, 2007
3.790
3.810
3.740
3.770
732,352
+0.01(+0.27%)
Jun 25, 2007
3.810
3.860
3.750
3.760
606,472
-0.08(-2.08%)
Jun 22, 2007
3.770
3.840
3.740
3.840
1,918,217
+0.05(+1.32%)
Jun 21, 2007
3.780
3.800
3.750
3.790
1,366,324
+0.00(+0.00%)
Jun 20, 2007
3.810
3.820
3.770
3.790
542,400
-0.01(-0.26%)
Jun 19, 2007
3.840
3.850
3.770
3.800
502,500
-0.04(-1.04%)
Jun 18, 2007
3.840
3.891
3.820
3.840
642,800
+0.00(+0.00%)
Jun 15, 2007
3.860
3.900
3.780
3.840
911,100
+0.08(+2.13%)
Jun 14, 2007
3.800
3.840
3.740
3.760
1,628,300
-0.05(-1.31%)
Jun 13, 2007
3.760
3.820
3.710
3.810
1,044,900
+0.05(+1.33%)
Jun 12, 2007
3.770
3.790
3.710
3.760
1,112,200
+0.02(+0.53%)
Jun 11, 2007
3.720
3.770
3.700
3.740
428,506
-0.01(-0.27%)
Jun 08, 2007
3.700
3.770
3.680
3.750
430,154
+0.03(+0.81%)
Jun 07, 2007
3.700
3.740
3.690
3.720
513,480
+0.00(+0.00%)
Jun 06, 2007
3.700
3.760
3.690
3.720
915,824
-0.09(-2.36%)
Jun 05, 2007
3.850
3.870
3.760
3.810
611,772
-0.05(-1.30%)
Jun 04, 2007
3.760
3.870
3.750
3.860
971,872
+0.09(+2.39%)
Jun 01, 2007
3.750
3.850
3.730
3.770
2,195,180
+0.02(+0.53%)
May 31, 2007
3.810
3.830
3.720
3.750
2,138,576
-0.05(-1.32%)
May 30, 2007
3.750
3.807
3.710
3.800
675,690
+0.01(+0.26%)
May 29, 2007
3.800
3.820
3.730
3.790
1,296,791
-0.02(-0.52%)
May 25, 2007
3.790
3.820
3.730
3.810
768,175
+0.03(+0.79%)
May 24, 2007
3.850
3.860
3.730
3.780
1,577,898
-0.09(-2.33%)
May 23, 2007
3.940
3.990
3.850
3.870
1,513,621
-0.06(-1.53%)
May 22, 2007
3.980
4.010
3.930
3.930
1,228,552
-0.06(-1.50%)
May 21, 2007
3.970
4.050
3.930
3.990
605,501
+0.01(+0.25%)
May 18, 2007
3.990
4.020
3.910
3.980
789,144
-0.01(-0.25%)
May 17, 2007
3.980
4.020
3.920
3.990
647,687
-0.01(-0.25%)
May 16, 2007
3.980
4.010
3.920
4.000
997,334
+0.04(+1.01%)
May 15, 2007
4.000
4.040
3.950
3.960
987,103
-0.02(-0.50%)
May 14, 2007
4.020
4.040
3.920
3.980
1,449,099
-0.06(-1.49%)
May 11, 2007
4.010
4.050
3.940
4.040
1,103,546
+0.12(+3.06%)
May 10, 2007
4.020
4.060
3.920
3.920
1,499,552
-0.14(-3.45%)
May 09, 2007
4.050
4.110
4.040
4.060
513,384
-0.03(-0.73%)
May 08, 2007
4.070
4.110
4.010
4.090
655,114
-0.01(-0.24%)
May 07, 2007
4.060
4.140
4.050
4.100
780,028
+0.01(+0.24%)
May 04, 2007
4.070
4.110
4.030
4.090
1,060,460
+0.01(+0.25%)
May 03, 2007
4.070
4.180
4.030
4.080
1,057,924
-0.01(-0.24%)
May 02, 2007
4.050
4.130
4.030
4.090
1,002,453
+0.04(+0.99%)
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.