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
Sypris Solutions
(NQ:
SYPR
)
1.520
+0.030 (+2.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.7693
0.7693
0.6848
0.6942
6,500
-0.04(-5.13%)
Apr 29, 2009
0.7449
0.7493
0.7037
0.7317
895
+0.11(+18.18%)
Apr 28, 2009
0.7693
0.7974
0.6004
0.6192
16,393
-0.15(-19.51%)
Apr 27, 2009
0.7411
0.8162
0.6661
0.7693
18,860
+0.07(+9.33%)
Apr 24, 2009
0.7410
0.7505
0.7036
0.7036
45,003
+0.04(+5.63%)
Apr 23, 2009
0.6848
0.6848
0.6661
0.6661
7,812
-0.04(-5.33%)
Apr 22, 2009
0.7036
0.7130
0.7036
0.7036
26,190
+0.03(+4.17%)
Apr 21, 2009
0.6102
0.7036
0.6098
0.6755
30,264
+0.08(+12.50%)
Apr 20, 2009
0.5535
0.6098
0.5535
0.6004
16,756
+0.00(+0.00%)
Apr 17, 2009
0.5160
0.6379
0.4972
0.6004
127,965
+0.13(+28.00%)
Apr 16, 2009
0.6379
0.6473
0.4691
0.4691
137,934
-0.14(-23.08%)
Apr 15, 2009
0.6473
0.6473
0.6004
0.6098
7,888
+0.00(+0.02%)
Apr 14, 2009
0.5921
0.6192
0.5910
0.6097
3,832
+0.02(+3.16%)
Apr 13, 2009
0.5946
0.6454
0.5816
0.5910
15,169
-0.00(-0.57%)
Apr 09, 2009
0.5910
0.6004
0.5816
0.5944
20,868
+0.02(+3.87%)
Apr 08, 2009
0.6558
0.6558
0.5629
0.5723
61,904
-0.01(-1.61%)
Apr 07, 2009
0.6567
0.6567
0.5770
0.5816
18,568
-0.08(-11.43%)
Apr 06, 2009
0.7496
0.7496
0.6567
0.6567
13,404
+0.00(+0.00%)
Apr 03, 2009
0.6755
0.7974
0.6567
0.6567
44,696
+0.08(+12.90%)
Apr 02, 2009
0.8725
0.8725
0.5816
0.5816
85,771
-0.29(-33.33%)
Apr 01, 2009
0.8443
0.8725
0.8256
0.8725
2,984
+0.02(+2.20%)
Mar 31, 2009
0.8537
0.9287
0.8443
0.8537
9,033
+0.08(+10.98%)
Mar 30, 2009
0.8162
0.8162
0.7224
0.7693
7,397
-0.07(-7.87%)
Mar 26, 2009
0.7599
0.8725
0.7599
0.8349
2,655
+0.07(+9.82%)
Mar 25, 2009
0.7701
0.7786
0.7599
0.7603
2,053
-0.04(-4.67%)
Mar 24, 2009
0.7974
0.8818
0.7693
0.7975
5,077
+0.02(+2.42%)
Mar 23, 2009
0.7693
0.8912
0.7599
0.7786
3,237
-0.07(-7.78%)
Mar 20, 2009
0.7599
0.8443
0.7599
0.8443
17,283
+0.08(+11.11%)
Mar 19, 2009
0.6192
0.7786
0.6473
0.7599
4,818
+0.11(+17.39%)
Mar 18, 2009
0.6192
0.6567
0.6192
0.6473
4,882
+0.05(+7.81%)
Mar 17, 2009
0.5723
0.6098
0.5629
0.6004
6,257
+0.03(+4.92%)
Mar 16, 2009
0.6848
0.7505
0.5723
0.5723
14,327
-0.04(-6.15%)
Mar 13, 2009
0.6365
0.6365
0.6098
0.6098
703
+0.00(+0.00%)
Mar 12, 2009
0.6004
0.6098
0.5629
0.6098
43,732
+0.04(+6.56%)
Mar 11, 2009
0.6285
0.6567
0.5723
0.5723
11,444
-0.04(-6.15%)
Mar 10, 2009
0.6192
0.7036
0.5816
0.6098
5,557
-0.05(-7.14%)
Mar 09, 2009
0.6192
0.6567
0.6192
0.6567
626
-0.01(-1.96%)
Mar 06, 2009
0.7974
0.8443
0.6275
0.6698
28,503
+0.01(+1.99%)
Mar 05, 2009
0.7880
0.7880
0.6568
0.6568
14,222
-0.11(-14.62%)
Mar 04, 2009
0.6567
0.7974
0.6567
0.7693
2,259
-0.03(-3.53%)
Mar 02, 2009
0.7974
0.8068
0.7974
0.7974
5,249
+0.00(+0.00%)
Feb 27, 2009
0.9287
0.9287
0.7505
0.7974
1,166
+0.07(+8.97%)
Feb 26, 2009
0.7693
0.7693
0.7317
0.7317
972
-0.04(-4.88%)
Feb 25, 2009
0.9194
0.9194
0.7693
0.7693
6,904
-0.14(-15.46%)
Feb 24, 2009
0.8068
1.051
0.7974
0.9100
6,371
+0.13(+16.87%)
Feb 23, 2009
0.9381
1.004
0.7786
0.7786
7,621
+0.03(+3.74%)
Feb 20, 2009
0.8912
0.8912
0.7224
0.7506
18,641
-0.14(-15.78%)
Feb 19, 2009
0.9944
1.060
0.8912
0.8912
15,236
-0.05(-5.00%)
Feb 18, 2009
0.9582
1.023
0.9381
0.9381
5,284
-0.08(-8.26%)
Feb 17, 2009
1.154
1.173
0.9381
1.023
5,461
-0.10(-9.17%)
Feb 13, 2009
1.060
1.126
1.032
1.126
831
+0.08(+7.14%)
Feb 12, 2009
1.051
1.060
1.051
1.051
353
-0.03(-2.61%)
Feb 11, 2009
1.098
1.126
1.041
1.079
1,893
-0.03(-2.54%)
Feb 10, 2009
1.257
1.257
1.060
1.107
1,625
-0.12(-9.92%)
Feb 09, 2009
1.248
1.248
1.126
1.229
6,395
+0.10(+9.17%)
Feb 06, 2009
0.9475
1.257
0.8912
1.126
25,657
+0.13(+13.21%)
Feb 05, 2009
0.9757
1.023
0.9476
0.9944
3,679
-0.04(-3.64%)
Feb 04, 2009
1.069
1.101
0.9381
1.032
7,453
-0.05(-4.35%)
Feb 03, 2009
1.154
1.154
1.041
1.079
3,647
-0.06(-4.96%)
Feb 02, 2009
1.173
1.220
1.126
1.135
9,966
-0.04(-3.20%)
Jan 30, 2009
1.107
1.248
1.107
1.173
5,989
+0.05(+4.16%)
Jan 29, 2009
1.116
1.220
1.116
1.126
6,171
-0.06(-4.75%)
Jan 28, 2009
1.238
1.238
1.182
1.182
5,476
-0.06(-4.54%)
Jan 27, 2009
1.229
1.266
1.229
1.238
1,296
+0.08(+6.45%)
Jan 26, 2009
1.220
1.266
1.154
1.163
3,822
+0.00(+0.01%)
Jan 23, 2009
1.266
1.266
1.116
1.163
6,809
-0.10(-8.16%)
Jan 22, 2009
1.126
1.266
1.083
1.266
18,533
+0.16(+14.41%)
Jan 21, 2009
1.041
1.182
1.041
1.107
20,364
+0.08(+7.27%)
Jan 20, 2009
1.041
1.079
1.032
1.032
9,433
-0.06(-5.17%)
Jan 16, 2009
1.070
1.135
1.070
1.088
2,025
+0.03(+2.65%)
Jan 15, 2009
1.182
1.182
0.9475
1.060
12,633
+0.06(+5.61%)
Jan 14, 2009
1.088
1.173
0.9475
1.004
62,030
-0.05(-4.46%)
Jan 13, 2009
1.088
1.123
1.029
1.051
22,964
-0.08(-6.67%)
Jan 12, 2009
1.323
1.323
0.6942
1.126
39,435
-0.24(-17.81%)
Jan 09, 2009
1.407
1.426
1.370
1.370
16,636
-0.07(-4.58%)
Jan 08, 2009
1.689
1.689
1.435
1.435
54,176
-0.25(-14.99%)
Jan 07, 2009
1.642
1.782
1.520
1.689
76,414
+0.00(+0.00%)
Jan 06, 2009
1.173
1.923
1.173
1.689
199,789
+0.60(+55.17%)
Jan 05, 2009
0.6755
1.492
0.5629
1.088
185,794
+0.41(+61.11%)
Jan 02, 2009
0.5910
0.7505
0.5910
0.6755
129,406
+0.10(+18.03%)
Dec 31, 2008
0.5816
0.6285
0.5254
0.5723
29,071
+0.05(+8.93%)
Dec 30, 2008
0.5441
0.5910
0.5160
0.5254
32,998
-0.02(-2.81%)
Dec 29, 2008
0.4691
0.5723
0.4689
0.5406
765,738
+0.07(+15.24%)
Dec 26, 2008
0.4691
0.4691
0.4409
0.4691
213,845
+0.03(+6.38%)
Dec 24, 2008
0.4690
0.4691
0.4409
0.4409
18,940
+0.01(+2.17%)
Dec 23, 2008
0.4222
0.4878
0.4222
0.4315
117,265
+0.01(+2.22%)
Dec 22, 2008
0.4222
0.4691
0.4222
0.4222
25,850
+0.00(+0.00%)
Dec 19, 2008
0.4691
0.4981
0.4222
0.4222
81,243
-0.01(-2.17%)
Dec 18, 2008
0.4691
0.5160
0.4315
0.4315
74,662
-0.03(-6.12%)
Dec 17, 2008
0.4597
0.5160
0.4222
0.4597
29,891
+0.03(+6.18%)
Dec 16, 2008
0.4691
0.4877
0.4034
0.4329
27,998
+0.00(+0.33%)
Dec 15, 2008
0.4691
0.5065
0.4222
0.4315
27,397
-0.04(-8.00%)
Dec 12, 2008
0.3659
0.5066
0.3659
0.4691
21,647
+0.08(+21.95%)
Dec 11, 2008
0.4409
0.4691
0.3377
0.3846
232,773
-0.06(-12.77%)
Dec 10, 2008
0.5629
0.5629
0.4409
0.4409
19,896
-0.08(-14.55%)
Dec 09, 2008
0.5347
0.5366
0.4691
0.5160
51,614
-0.02(-4.01%)
Dec 08, 2008
0.6098
0.6098
0.5347
0.5375
12,847
+0.00(+0.53%)
Dec 05, 2008
0.5160
0.6379
0.5160
0.5347
20,259
+0.02(+3.64%)
Dec 04, 2008
0.5910
0.5910
0.4784
0.5160
15,454
-0.02(-3.51%)
Dec 03, 2008
0.5816
0.6755
0.5347
0.5347
11,006
-0.09(-14.93%)
Dec 02, 2008
0.6848
0.7036
0.5723
0.6285
8,936
+0.02(+3.09%)
Dec 01, 2008
0.5441
0.7036
0.5066
0.6097
42,854
-0.09(-13.35%)
Nov 28, 2008
0.5160
0.7036
0.5160
0.7036
24,530
+0.13(+22.95%)
Nov 26, 2008
0.5629
0.6098
0.5629
0.5723
5,207
+0.07(+15.05%)
Nov 25, 2008
0.6285
0.6285
0.4878
0.4974
22,048
-0.04(-6.98%)
Nov 24, 2008
0.5160
0.5441
0.4784
0.5347
6,882
+0.02(+3.64%)
Nov 21, 2008
0.5160
0.5310
0.5160
0.5160
17,200
+0.00(+0.00%)
Nov 20, 2008
0.6567
0.6567
0.5160
0.5160
18,125
-0.08(-12.70%)
Nov 19, 2008
0.6473
0.6567
0.5910
0.5910
2,776
-0.06(-8.70%)
Nov 18, 2008
0.4878
0.6708
0.4878
0.6473
12,466
+0.05(+7.81%)
Nov 17, 2008
0.6098
0.6942
0.5066
0.6004
32,234
+0.09(+18.54%)
Nov 14, 2008
0.3753
0.5066
0.3753
0.5065
7,818
+0.07(+17.37%)
Nov 13, 2008
0.5441
0.5441
0.4315
0.4315
47,549
+0.00(+0.00%)
Nov 12, 2008
0.7036
0.7036
0.3753
0.4315
135,872
+0.03(+6.98%)
Nov 11, 2008
0.5535
0.5535
0.3846
0.4034
126,847
-0.13(-24.56%)
Nov 10, 2008
0.6192
0.6192
0.5160
0.5347
18,227
-0.08(-13.64%)
Nov 07, 2008
0.7036
0.7036
0.6192
0.6192
5,542
+0.00(+0.02%)
Nov 06, 2008
0.7036
0.7224
0.6098
0.6191
312,674
-0.09(-13.17%)
Nov 05, 2008
0.7505
0.7646
0.7036
0.7130
27,899
-0.05(-6.17%)
Nov 04, 2008
0.8818
0.8912
0.7130
0.7599
89,585
-0.10(-11.96%)
Nov 03, 2008
0.9359
0.9381
0.8443
0.8631
62,549
-0.01(-1.08%)
Oct 31, 2008
0.9663
0.9663
0.8725
0.8725
10,599
-0.06(-6.06%)
Oct 30, 2008
0.9194
0.9850
0.9194
0.9287
8,500
+0.01(+1.02%)
Oct 29, 2008
1.032
1.032
0.9194
0.9194
31,412
-0.03(-2.97%)
Oct 28, 2008
1.013
1.013
0.9475
0.9475
16,129
-0.02(-1.94%)
Oct 27, 2008
1.163
1.163
0.9195
0.9663
66,577
+0.03(+3.00%)
Oct 24, 2008
1.041
1.041
0.9381
0.9381
67,124
-0.08(-8.26%)
Oct 23, 2008
1.173
1.271
0.9944
1.023
70,817
-0.14(-12.10%)
Oct 22, 2008
1.220
1.220
1.150
1.163
7,994
+0.04(+3.33%)
Oct 21, 2008
1.135
1.191
1.126
1.126
16,838
-0.01(-0.83%)
Oct 20, 2008
1.107
1.407
1.107
1.135
21,378
+0.04(+3.42%)
Oct 17, 2008
1.266
1.266
1.098
1.098
66,434
-0.14(-11.37%)
Oct 16, 2008
1.276
1.313
1.163
1.238
210,620
+0.00(+0.00%)
Oct 15, 2008
1.098
1.331
1.098
1.238
26,120
+0.14(+12.83%)
Oct 14, 2008
1.445
1.445
1.023
1.098
135,001
-0.39(-26.42%)
Oct 13, 2008
1.557
1.642
1.370
1.492
10,019
+0.03(+1.92%)
Oct 10, 2008
1.576
1.679
1.426
1.463
59,377
-0.11(-7.14%)
Oct 09, 2008
1.745
1.754
1.548
1.576
29,236
-0.14(-8.20%)
Oct 08, 2008
1.585
1.736
1.576
1.717
88,259
+0.13(+8.28%)
Oct 07, 2008
1.539
1.736
1.539
1.585
35,815
+0.00(+0.00%)
Oct 06, 2008
1.749
1.749
1.494
1.585
29,068
-0.10(-6.11%)
Oct 03, 2008
1.773
1.792
1.689
1.689
38,670
-0.04(-2.17%)
Oct 02, 2008
1.510
1.782
1.454
1.726
122,023
+0.15(+9.52%)
Oct 01, 2008
1.726
1.782
1.576
1.576
32,207
+0.07(+4.35%)
Sep 30, 2008
1.660
1.736
1.463
1.510
66,386
-0.15(-9.04%)
Sep 29, 2008
1.651
1.711
1.651
1.660
3,520
-0.12(-6.84%)
Sep 26, 2008
1.679
1.782
1.548
1.782
54,054
+0.00(+0.00%)
Sep 25, 2008
1.754
1.933
1.754
1.782
9,078
-0.02(-1.04%)
Sep 24, 2008
1.848
1.848
1.745
1.801
13,562
-0.11(-5.73%)
Sep 23, 2008
1.970
1.970
1.820
1.911
10,571
-0.06(-3.01%)
Sep 22, 2008
1.893
1.970
1.892
1.970
1,541
-0.01(-0.47%)
Sep 19, 2008
1.923
2.308
1.923
1.979
13,419
+0.18(+9.90%)
Sep 18, 2008
1.754
2.336
1.754
1.801
11,069
+0.01(+0.52%)
Sep 17, 2008
1.726
2.008
1.707
1.792
33,857
-0.08(-4.50%)
Sep 16, 2008
1.970
2.026
1.857
1.876
77,560
-0.09(-4.76%)
Sep 15, 2008
2.111
2.111
1.970
1.970
15,150
-0.10(-4.98%)
Sep 12, 2008
2.045
2.111
2.036
2.073
80,478
+0.04(+1.84%)
Sep 11, 2008
2.167
2.233
1.998
2.036
18,709
-0.08(-3.98%)
Sep 10, 2008
2.373
2.373
2.111
2.120
78,757
-0.26(-11.02%)
Sep 09, 2008
2.298
2.430
2.186
2.383
17,654
+0.13(+5.83%)
Sep 08, 2008
2.158
2.317
2.158
2.252
37,484
+0.09(+4.35%)
Sep 05, 2008
2.101
2.223
2.101
2.158
13,984
-0.02(-0.86%)
Sep 04, 2008
2.139
2.261
2.130
2.176
35,522
+0.08(+4.04%)
Sep 03, 2008
2.139
2.148
2.055
2.092
28,049
-0.05(-2.19%)
Sep 02, 2008
2.139
2.214
2.130
2.139
6,701
+0.03(+1.33%)
Aug 29, 2008
2.205
2.233
2.111
2.111
12,497
+0.01(+0.45%)
Aug 28, 2008
2.223
2.270
2.064
2.101
52,063
-0.15(-6.67%)
Aug 27, 2008
2.308
2.308
2.214
2.252
48,648
-0.09(-4.00%)
Aug 26, 2008
2.402
2.439
2.336
2.345
51,501
-0.01(-0.40%)
Aug 25, 2008
2.498
2.498
2.327
2.355
25,289
-0.07(-2.71%)
Aug 22, 2008
2.402
2.533
2.373
2.420
21,705
-0.01(-0.39%)
Aug 21, 2008
2.449
2.524
2.420
2.430
23,509
-0.02(-0.77%)
Aug 20, 2008
2.533
2.805
2.439
2.449
49,988
+0.00(+0.00%)
Aug 19, 2008
2.477
2.514
2.420
2.449
83,076
-0.06(-2.25%)
Aug 18, 2008
2.702
2.777
2.373
2.505
85,640
-0.16(-5.99%)
Aug 15, 2008
2.786
2.805
2.646
2.664
114,497
-0.17(-5.96%)
Aug 14, 2008
2.758
2.871
2.758
2.833
48,579
+0.03(+1.00%)
Aug 13, 2008
2.805
2.889
2.805
2.805
48,288
-0.01(-0.33%)
Aug 12, 2008
2.880
2.965
2.814
2.814
18,558
-0.07(-2.28%)
Aug 11, 2008
2.880
3.040
2.824
2.880
105,738
+0.05(+1.66%)
Aug 08, 2008
2.721
2.852
2.721
2.833
277,761
+0.02(+0.67%)
Aug 07, 2008
2.936
2.974
2.767
2.814
20,878
-0.08(-2.91%)
Aug 06, 2008
3.096
3.264
2.833
2.899
98,753
-0.15(-4.92%)
Aug 05, 2008
3.162
3.162
2.899
3.049
105,476
-0.03(-0.91%)
Aug 04, 2008
3.293
3.415
2.983
3.077
52,625
-0.31(-9.14%)
Aug 01, 2008
3.359
3.452
3.330
3.387
14,501
-0.04(-1.10%)
Jul 31, 2008
3.443
3.490
3.387
3.424
14,069
-0.02(-0.54%)
Jul 30, 2008
3.584
3.631
3.434
3.443
34,081
-0.41(-10.71%)
Jul 29, 2008
3.856
3.931
3.743
3.856
4,263
+0.08(+2.24%)
Jul 28, 2008
3.659
3.828
3.631
3.771
19,608
-0.08(-1.95%)
Jul 25, 2008
3.631
3.884
3.621
3.846
9,870
+0.23(+6.22%)
Jul 24, 2008
3.912
3.931
3.612
3.621
56,428
-0.43(-10.65%)
Jul 23, 2008
4.053
4.165
3.903
4.053
10,516
-0.01(-0.23%)
Jul 22, 2008
3.996
4.062
3.959
4.062
4,266
-0.01(-0.23%)
Jul 21, 2008
3.884
4.147
3.809
4.071
10,384
+0.13(+3.33%)
Jul 18, 2008
4.034
4.147
3.912
3.940
5,201
-0.05(-1.18%)
Jul 17, 2008
4.278
4.315
3.978
3.987
54,354
-0.15(-3.63%)
Jul 16, 2008
4.259
4.278
4.137
4.137
69,907
-0.18(-4.13%)
Jul 15, 2008
4.231
4.325
4.231
4.315
15,566
+0.04(+0.88%)
Jul 14, 2008
4.269
4.315
4.062
4.278
9,745
+0.05(+1.22%)
Jul 11, 2008
4.269
4.278
3.996
4.226
51,195
-0.02(-0.55%)
Jul 10, 2008
4.334
4.334
4.147
4.250
93,290
+0.03(+0.67%)
Jul 09, 2008
4.118
4.297
4.118
4.222
13,602
+0.07(+1.58%)
Jul 08, 2008
4.118
4.156
4.109
4.156
34,884
+0.10(+2.55%)
Jul 07, 2008
4.015
4.090
3.903
4.053
13,442
+0.11(+2.86%)
Jul 04, 2008
3.903
3.940
3.884
3.940
119,524
+0.00(+0.00%)
Jul 03, 2008
3.903
3.940
3.884
3.940
119,524
+0.03(+0.72%)
Jul 02, 2008
3.959
3.959
3.903
3.912
19,732
-0.08(-2.11%)
Jul 01, 2008
3.856
4.128
3.781
3.996
160,118
+0.06(+1.43%)
Jun 30, 2008
3.940
3.959
3.762
3.940
267,725
+0.09(+2.44%)
Jun 27, 2008
3.818
3.996
3.771
3.846
11,105
+0.08(+1.99%)
Jun 26, 2008
3.903
3.912
3.771
3.771
16,743
-0.19(-4.74%)
Jun 25, 2008
3.931
4.025
3.753
3.959
18,774
+0.07(+1.69%)
Jun 24, 2008
4.118
4.118
3.865
3.893
7,400
-0.14(-3.49%)
Jun 23, 2008
3.978
4.071
3.912
4.034
5,542
+0.01(+0.23%)
Jun 20, 2008
3.865
4.043
3.790
4.025
21,332
+0.15(+3.87%)
Jun 19, 2008
4.034
4.128
3.865
3.874
2,771
-0.23(-5.49%)
Jun 18, 2008
3.724
4.137
3.724
4.100
6,127
+0.04(+0.92%)
Jun 17, 2008
4.081
4.100
4.034
4.062
9,849
+0.01(+0.23%)
Jun 16, 2008
3.996
4.081
3.996
4.053
10,032
+0.02(+0.47%)
Jun 13, 2008
4.090
4.100
3.846
4.034
17,961
-0.05(-1.15%)
Jun 12, 2008
4.081
4.109
3.987
4.081
14,015
-0.07(-1.58%)
Jun 11, 2008
4.034
4.156
4.025
4.147
4,282
-0.01(-0.23%)
Jun 10, 2008
4.071
4.156
3.968
4.156
63,649
+0.14(+3.50%)
Jun 09, 2008
4.297
4.512
3.912
4.015
11,594
-0.23(-5.52%)
Jun 06, 2008
4.306
4.578
3.865
4.250
29,540
-0.02(-0.44%)
Jun 05, 2008
3.973
4.409
3.940
4.269
24,417
+0.23(+5.57%)
Jun 04, 2008
4.334
4.334
3.940
4.043
36,354
-0.16(-3.79%)
Jun 03, 2008
4.250
4.428
4.118
4.203
15,813
-0.04(-0.88%)
Jun 02, 2008
4.212
4.344
4.212
4.240
9,309
+0.02(+0.44%)
May 30, 2008
4.203
4.400
4.203
4.222
35,781
-0.02(-0.44%)
May 29, 2008
4.203
4.541
4.203
4.240
12,771
+0.01(+0.22%)
May 28, 2008
4.484
4.541
4.231
4.231
15,471
-0.08(-1.96%)
May 27, 2008
4.447
4.672
4.212
4.315
15,061
-0.05(-1.08%)
May 26, 2008
4.306
4.578
4.278
4.362
4,825
+0.00(+0.00%)
May 23, 2008
4.306
4.578
4.278
4.362
4,825
+0.10(+2.42%)
May 22, 2008
4.325
4.587
4.259
4.259
13,817
-0.09(-2.16%)
May 21, 2008
4.344
4.528
4.344
4.353
6,523
-0.12(-2.73%)
May 20, 2008
4.527
4.527
4.456
4.475
10,548
-0.04(-0.83%)
May 19, 2008
4.437
4.578
4.409
4.512
22,145
-0.06(-1.23%)
May 16, 2008
4.484
4.625
4.437
4.569
12,061
-0.03(-0.61%)
May 15, 2008
4.428
4.691
4.428
4.597
24,213
+0.22(+4.93%)
May 14, 2008
4.447
4.531
4.315
4.381
9,047
-0.01(-0.21%)
May 13, 2008
4.203
4.419
4.184
4.390
12,945
+0.19(+4.46%)
May 12, 2008
4.203
4.231
4.156
4.203
11,855
+0.03(+0.67%)
May 09, 2008
4.203
4.219
4.156
4.175
14,454
-0.03(-0.67%)
May 08, 2008
4.203
4.222
4.175
4.203
72,415
+0.00(+0.00%)
May 07, 2008
4.203
4.222
4.184
4.203
25,313
+0.00(+0.00%)
May 06, 2008
4.381
4.466
4.128
4.203
152,031
-0.13(-3.03%)
May 05, 2008
4.081
4.550
4.071
4.334
51,380
+0.32(+7.94%)
May 02, 2008
4.053
4.062
3.959
4.015
77,644
+0.03(+0.71%)
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.