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
Marten Transport L
(NQ:
MRTN
)
17.70
+0.28 (+1.61%)
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, 2012
4.609
4.609
4.506
4.509
255,029
-0.12(-2.59%)
Apr 27, 2012
4.521
4.650
4.504
4.628
199,290
+0.10(+2.12%)
Apr 26, 2012
4.622
4.650
4.515
4.532
399,874
-0.10(-2.26%)
Apr 25, 2012
4.650
4.742
4.618
4.637
403,692
+0.05(+1.17%)
Apr 24, 2012
4.496
4.583
4.496
4.583
342,836
+0.09(+1.90%)
Apr 23, 2012
4.468
4.539
4.434
4.498
489,116
-0.05(-1.04%)
Apr 20, 2012
4.579
4.579
4.504
4.545
397,056
+0.03(+0.71%)
Apr 19, 2012
4.622
4.622
4.470
4.513
709,852
-0.11(-2.32%)
Apr 18, 2012
4.708
4.774
4.577
4.620
767,648
-0.09(-1.95%)
Apr 17, 2012
4.682
4.718
4.640
4.712
1,078,962
+0.07(+1.47%)
Apr 16, 2012
4.620
4.680
4.577
4.643
311,987
+0.03(+0.60%)
Apr 13, 2012
4.631
4.643
4.579
4.616
238,812
-0.05(-1.01%)
Apr 12, 2012
4.639
4.675
4.637
4.663
220,577
+0.02(+0.37%)
Apr 11, 2012
4.620
4.669
4.620
4.646
305,921
+0.08(+1.69%)
Apr 10, 2012
4.660
4.660
4.526
4.568
301,061
-0.10(-2.15%)
Apr 09, 2012
4.673
4.708
4.622
4.669
280,835
-0.10(-2.11%)
Apr 05, 2012
4.710
4.780
4.663
4.770
259,893
+0.07(+1.50%)
Apr 04, 2012
4.656
4.731
4.641
4.699
173,474
-0.03(-0.54%)
Apr 03, 2012
4.795
4.806
4.671
4.725
380,914
-0.09(-1.87%)
Apr 02, 2012
4.697
4.817
4.624
4.815
242,892
+0.09(+1.95%)
Mar 30, 2012
4.870
4.870
4.708
4.723
292,476
-0.10(-2.13%)
Mar 29, 2012
4.785
4.838
4.714
4.825
101,327
-0.01(-0.13%)
Mar 28, 2012
4.808
4.840
4.757
4.832
228,549
+0.04(+0.85%)
Mar 27, 2012
4.838
4.838
4.744
4.791
200,364
-0.05(-1.06%)
Mar 26, 2012
4.765
4.849
4.755
4.842
165,291
+0.13(+2.72%)
Mar 23, 2012
4.765
4.765
4.658
4.714
263,235
-0.06(-1.34%)
Mar 22, 2012
4.830
4.853
4.743
4.778
228,194
-0.12(-2.53%)
Mar 21, 2012
4.830
4.907
4.806
4.902
235,363
+0.08(+1.73%)
Mar 20, 2012
4.842
4.892
4.804
4.819
245,429
-0.07(-1.44%)
Mar 19, 2012
4.804
4.949
4.774
4.889
296,018
+0.07(+1.47%)
Mar 16, 2012
4.857
4.857
4.705
4.819
707,361
-0.09(-1.87%)
Mar 15, 2012
4.791
4.915
4.725
4.911
303,921
+0.13(+2.82%)
Mar 14, 2012
4.800
4.804
4.744
4.776
301,426
-0.03(-0.62%)
Mar 13, 2012
4.712
4.806
4.665
4.806
300,145
+0.15(+3.12%)
Mar 12, 2012
4.613
4.675
4.577
4.660
277,722
+0.04(+0.83%)
Mar 09, 2012
4.438
4.680
4.423
4.622
348,327
+0.19(+4.25%)
Mar 08, 2012
4.361
4.442
4.305
4.434
193,897
+0.10(+2.32%)
Mar 07, 2012
4.331
4.348
4.226
4.333
431,980
+0.03(+0.70%)
Mar 06, 2012
4.322
4.361
4.248
4.303
326,009
-0.07(-1.66%)
Mar 05, 2012
4.312
4.391
4.267
4.376
171,434
+0.04(+1.04%)
Mar 02, 2012
4.498
4.500
4.314
4.331
280,637
-0.16(-3.57%)
Mar 01, 2012
4.493
4.572
4.461
4.491
194,038
+0.03(+0.67%)
Feb 29, 2012
4.560
4.596
4.436
4.461
351,625
-0.09(-2.06%)
Feb 28, 2012
4.568
4.630
4.498
4.555
371,998
-0.02(-0.47%)
Feb 27, 2012
4.575
4.626
4.491
4.577
148,755
-0.02(-0.51%)
Feb 24, 2012
4.677
4.696
4.587
4.600
159,720
-0.08(-1.65%)
Feb 23, 2012
4.620
4.701
4.549
4.677
276,048
+0.08(+1.67%)
Feb 22, 2012
4.731
4.731
4.600
4.600
159,360
-0.13(-2.84%)
Feb 21, 2012
4.865
4.889
4.718
4.735
215,758
-0.13(-2.68%)
Feb 17, 2012
4.882
4.900
4.829
4.865
289,006
-0.01(-0.13%)
Feb 16, 2012
4.570
4.880
4.570
4.872
365,926
+0.30(+6.50%)
Feb 15, 2012
4.711
4.711
4.560
4.575
176,575
-0.13(-2.68%)
Feb 14, 2012
4.741
4.854
4.658
4.701
231,387
-0.10(-2.01%)
Feb 13, 2012
4.639
4.799
4.613
4.797
306,548
+0.21(+4.52%)
Feb 10, 2012
4.643
4.671
4.579
4.590
232,978
-0.10(-2.05%)
Feb 09, 2012
4.786
4.788
4.675
4.686
211,814
-0.09(-1.92%)
Feb 08, 2012
4.767
4.778
4.703
4.778
187,227
+0.03(+0.72%)
Feb 07, 2012
4.718
4.763
4.617
4.743
293,581
+0.00(+0.09%)
Feb 06, 2012
4.754
4.754
4.673
4.739
178,905
-0.03(-0.58%)
Feb 03, 2012
4.765
4.848
4.681
4.767
296,215
+0.08(+1.69%)
Feb 02, 2012
4.686
4.703
4.632
4.688
420,326
+0.02(+0.37%)
Feb 01, 2012
4.701
4.703
4.643
4.671
642,012
+0.00(+0.09%)
Jan 31, 2012
4.596
4.702
4.575
4.667
419,662
+0.09(+1.96%)
Jan 30, 2012
4.560
4.598
4.513
4.577
395,014
+0.00(+0.00%)
Jan 27, 2012
4.500
4.608
4.500
4.577
355,943
+0.06(+1.28%)
Jan 26, 2012
4.553
4.611
4.510
4.519
468,781
-0.02(-0.47%)
Jan 25, 2012
4.395
4.694
4.395
4.540
1,407,102
+0.45(+11.09%)
Jan 24, 2012
4.104
4.137
4.042
4.087
167,691
-0.04(-0.93%)
Jan 23, 2012
4.147
4.198
4.059
4.126
128,607
-0.02(-0.52%)
Jan 20, 2012
4.113
4.177
4.113
4.147
138,515
+0.02(+0.52%)
Jan 19, 2012
4.089
4.132
4.085
4.126
101,648
+0.05(+1.26%)
Jan 18, 2012
4.040
4.085
3.980
4.074
245,253
+0.02(+0.53%)
Jan 17, 2012
4.032
4.104
4.032
4.053
223,098
+0.05(+1.17%)
Jan 13, 2012
3.955
4.047
3.923
4.006
155,908
-0.00(-0.05%)
Jan 12, 2012
4.004
4.049
3.948
4.008
341,961
+0.00(+0.05%)
Jan 11, 2012
3.995
4.012
3.946
4.006
174,526
+0.01(+0.21%)
Jan 10, 2012
3.995
4.057
3.970
3.997
332,853
+0.04(+1.08%)
Jan 09, 2012
3.925
3.985
3.892
3.955
208,512
+0.06(+1.54%)
Jan 06, 2012
3.863
3.910
3.807
3.895
232,758
+0.04(+0.94%)
Jan 05, 2012
3.852
3.886
3.799
3.858
182,072
-0.00(-0.11%)
Jan 04, 2012
3.861
3.925
3.861
3.863
154,958
+0.02(+0.44%)
Dec 30, 2011
3.897
3.903
3.837
3.846
144,774
-0.05(-1.32%)
Dec 29, 2011
3.824
3.910
3.818
3.897
160,791
+0.09(+2.47%)
Dec 28, 2011
3.886
3.886
3.771
3.803
395,000
-0.08(-2.09%)
Dec 27, 2011
3.878
4.085
3.878
3.884
168,435
-0.01(-0.33%)
Dec 23, 2011
3.993
4.002
3.856
3.897
564,951
-0.09(-2.30%)
Dec 21, 2011
3.978
4.008
3.916
3.989
259,970
+0.01(+0.21%)
Dec 20, 2011
3.884
3.997
3.884
3.980
311,493
+0.18(+4.78%)
Dec 19, 2011
3.957
3.972
3.784
3.799
218,195
-0.12(-3.06%)
Dec 16, 2011
3.893
3.974
3.886
3.918
438,084
+0.06(+1.55%)
Dec 15, 2011
3.822
3.869
3.784
3.858
206,233
+0.08(+2.21%)
Dec 14, 2011
3.822
3.846
3.747
3.775
406,550
-0.09(-2.38%)
Dec 13, 2011
3.974
4.008
3.848
3.867
267,843
-0.11(-2.69%)
Dec 12, 2011
3.923
3.978
3.912
3.974
172,814
-0.06(-1.59%)
Dec 09, 2011
3.893
4.068
3.893
4.038
212,291
+0.16(+4.19%)
Dec 08, 2011
4.027
4.032
3.865
3.876
214,383
-0.18(-4.43%)
Dec 07, 2011
4.000
4.068
3.927
4.055
185,360
+0.01(+0.37%)
Dec 06, 2011
4.074
4.083
4.015
4.040
291,892
-0.02(-0.42%)
Dec 05, 2011
4.038
4.098
3.987
4.057
490,795
+0.09(+2.37%)
Dec 02, 2011
3.918
3.980
3.906
3.963
360,544
+0.08(+2.15%)
Dec 01, 2011
3.918
3.927
3.867
3.880
440,838
-0.06(-1.57%)
Nov 30, 2011
3.839
3.951
3.765
3.942
617,815
+0.25(+6.83%)
Nov 29, 2011
3.679
3.711
3.620
3.690
251,305
+0.02(+0.47%)
Nov 28, 2011
3.585
3.726
3.585
3.673
420,514
+0.16(+4.56%)
Nov 25, 2011
3.573
3.626
3.513
3.513
137,177
-0.08(-2.32%)
Nov 23, 2011
3.681
3.681
3.573
3.596
243,901
-0.11(-2.88%)
Nov 22, 2011
3.908
3.940
3.690
3.703
639,577
-0.20(-5.04%)
Nov 21, 2011
3.946
3.987
3.886
3.899
344,126
-0.10(-2.56%)
Nov 18, 2011
3.581
4.049
3.581
4.002
915,810
+0.48(+13.64%)
Nov 17, 2011
3.536
3.579
3.476
3.521
324,724
-0.01(-0.42%)
Nov 16, 2011
3.630
3.656
3.530
3.536
216,665
-0.13(-3.61%)
Nov 15, 2011
3.592
3.701
3.562
3.669
140,216
+0.06(+1.78%)
Nov 14, 2011
3.692
3.716
3.585
3.605
179,010
-0.10(-2.71%)
Nov 11, 2011
3.620
3.716
3.617
3.705
139,603
+0.11(+3.03%)
Nov 10, 2011
3.590
3.637
3.560
3.596
122,693
+0.06(+1.63%)
Nov 09, 2011
3.632
3.662
3.526
3.538
202,242
-0.18(-4.77%)
Nov 08, 2011
3.722
3.743
3.630
3.716
402,583
+0.03(+0.75%)
Nov 07, 2011
3.718
3.735
3.662
3.688
279,548
-0.04(-1.14%)
Nov 04, 2011
3.778
3.778
3.705
3.731
208,601
-0.08(-2.07%)
Nov 03, 2011
3.795
3.822
3.699
3.810
317,447
+0.07(+1.77%)
Nov 02, 2011
3.733
3.754
3.667
3.743
389,723
+0.06(+1.71%)
Nov 01, 2011
3.667
3.763
3.630
3.680
389,976
-0.10(-2.68%)
Oct 31, 2011
3.846
3.848
3.760
3.782
396,996
-0.13(-3.22%)
Oct 28, 2011
3.993
4.062
3.899
3.908
340,478
-0.10(-2.40%)
Oct 27, 2011
3.995
4.091
3.846
4.004
549,735
+0.17(+4.40%)
Oct 26, 2011
3.773
3.865
3.713
3.835
317,503
+0.12(+3.16%)
Oct 25, 2011
3.797
3.850
3.707
3.718
322,504
-0.13(-3.39%)
Oct 24, 2011
3.857
3.914
3.810
3.848
558,749
+0.02(+0.56%)
Oct 21, 2011
3.850
3.857
3.731
3.827
361,068
+0.04(+1.01%)
Oct 20, 2011
3.731
3.807
3.671
3.788
520,991
+0.08(+2.07%)
Oct 19, 2011
4.081
4.094
3.667
3.711
917,959
-0.40(-9.67%)
Oct 18, 2011
3.933
4.228
3.921
4.109
868,142
+0.19(+4.74%)
Oct 17, 2011
3.951
3.991
3.822
3.923
412,272
-0.07(-1.76%)
Oct 14, 2011
3.908
4.015
3.908
3.993
534,998
+0.13(+3.49%)
Oct 13, 2011
3.842
3.867
3.784
3.859
269,760
-0.01(-0.22%)
Oct 12, 2011
3.833
3.906
3.833
3.867
485,911
+0.05(+1.34%)
Oct 11, 2011
3.707
3.848
3.707
3.816
754,852
+0.07(+1.88%)
Oct 10, 2011
3.637
3.750
3.575
3.746
666,527
+0.17(+4.65%)
Oct 07, 2011
3.731
3.820
3.568
3.579
417,807
-0.13(-3.62%)
Oct 06, 2011
3.645
3.722
3.639
3.713
300,982
+0.08(+2.17%)
Oct 05, 2011
3.649
3.703
3.596
3.634
211,692
+0.01(+0.18%)
Oct 04, 2011
3.462
3.632
3.423
3.628
736,687
+0.13(+3.66%)
Oct 03, 2011
3.658
3.803
3.498
3.500
334,947
-0.18(-4.93%)
Sep 30, 2011
3.767
3.829
3.677
3.681
376,241
-0.14(-3.69%)
Sep 29, 2011
3.790
3.852
3.696
3.822
285,336
+0.11(+2.93%)
Sep 28, 2011
3.769
3.812
3.647
3.713
435,733
-0.05(-1.31%)
Sep 27, 2011
3.756
3.850
3.713
3.763
271,236
+0.09(+2.32%)
Sep 26, 2011
3.630
3.681
3.545
3.677
205,763
+0.08(+2.26%)
Sep 23, 2011
3.500
3.613
3.470
3.596
302,522
+0.10(+2.81%)
Sep 22, 2011
3.513
3.617
3.395
3.498
628,020
-0.13(-3.59%)
Sep 21, 2011
3.865
3.865
3.607
3.628
433,233
-0.25(-6.55%)
Sep 20, 2011
4.034
4.077
3.878
3.882
267,531
-0.13(-3.20%)
Sep 19, 2011
4.047
4.062
3.965
4.010
167,382
-0.10(-2.49%)
Sep 16, 2011
4.136
4.156
4.074
4.113
651,898
+0.00(+0.10%)
Sep 15, 2011
4.156
4.156
4.049
4.109
204,185
+0.00(+0.00%)
Sep 14, 2011
4.070
4.145
4.002
4.109
295,142
+0.07(+1.80%)
Sep 13, 2011
3.921
4.053
3.889
4.036
243,625
+0.14(+3.50%)
Sep 12, 2011
3.844
3.925
3.807
3.899
331,299
+0.00(+0.11%)
Sep 09, 2011
3.874
3.912
3.822
3.895
411,106
-0.03(-0.71%)
Sep 08, 2011
3.916
3.944
3.895
3.923
415,372
-0.01(-0.33%)
Sep 07, 2011
3.880
3.938
3.850
3.936
230,489
+0.12(+3.08%)
Sep 06, 2011
3.720
3.837
3.720
3.818
286,287
-0.01(-0.39%)
Sep 02, 2011
3.775
3.839
3.733
3.833
523,763
-0.01(-0.28%)
Sep 01, 2011
3.921
3.995
3.827
3.844
260,690
-0.08(-2.07%)
Aug 31, 2011
3.959
4.015
3.889
3.925
484,853
-0.00(-0.11%)
Aug 30, 2011
3.957
3.995
3.872
3.929
588,973
-0.05(-1.23%)
Aug 29, 2011
3.925
4.002
3.912
3.978
595,010
+0.05(+1.31%)
Aug 26, 2011
3.835
3.942
3.758
3.927
462,871
+0.07(+1.71%)
Aug 25, 2011
3.946
3.951
3.842
3.861
341,723
-0.05(-1.36%)
Aug 24, 2011
3.803
3.946
3.803
3.914
457,907
-0.00(-0.05%)
Aug 23, 2011
3.833
3.921
3.799
3.916
759,032
+0.09(+2.46%)
Aug 22, 2011
3.933
3.933
3.784
3.822
352,733
-0.01(-0.28%)
Aug 19, 2011
3.735
3.944
3.735
3.833
694,932
+0.04(+1.18%)
Aug 18, 2011
3.936
3.953
3.776
3.788
489,685
-0.24(-5.98%)
Aug 17, 2011
4.025
4.091
4.019
4.029
382,099
+0.02(+0.43%)
Aug 16, 2011
4.017
4.113
3.989
4.012
381,016
-0.04(-1.10%)
Aug 15, 2011
4.068
4.078
4.010
4.057
511,939
-0.00(-0.10%)
Aug 12, 2011
4.021
4.096
3.970
4.061
432,360
+0.06(+1.60%)
Aug 11, 2011
3.993
4.061
3.910
3.997
487,022
+0.14(+3.59%)
Aug 10, 2011
3.931
4.012
3.833
3.859
440,990
-0.17(-4.23%)
Aug 09, 2011
4.034
4.078
3.741
4.029
957,679
+0.09(+2.33%)
Aug 08, 2011
4.194
4.371
3.938
3.938
567,638
-0.36(-8.43%)
Aug 05, 2011
4.345
4.445
4.221
4.300
569,874
+0.01(+0.20%)
Aug 04, 2011
4.319
4.383
4.292
4.292
437,179
-0.08(-1.90%)
Aug 03, 2011
4.324
4.418
4.266
4.375
373,149
+0.07(+1.58%)
Aug 02, 2011
4.426
4.503
4.298
4.307
628,831
-0.13(-2.84%)
Aug 01, 2011
4.424
4.497
4.383
4.433
301,586
+0.04(+1.02%)
Jul 29, 2011
4.283
4.426
4.283
4.388
181,779
+0.02(+0.39%)
Jul 28, 2011
4.381
4.426
4.337
4.371
161,845
+0.00(+0.10%)
Jul 27, 2011
4.422
4.441
4.339
4.366
278,934
-0.07(-1.59%)
Jul 26, 2011
4.535
4.535
4.409
4.437
195,229
-0.11(-2.35%)
Jul 25, 2011
4.550
4.612
4.501
4.543
195,707
-0.05(-1.16%)
Jul 22, 2011
4.633
4.708
4.586
4.597
137,064
-0.05(-1.06%)
Jul 21, 2011
4.597
4.710
4.588
4.646
239,188
+0.05(+1.16%)
Jul 20, 2011
4.701
4.701
4.569
4.593
416,744
-0.08(-1.69%)
Jul 19, 2011
4.693
4.708
4.631
4.671
213,709
+0.01(+0.23%)
Jul 18, 2011
4.693
4.708
4.654
4.661
164,241
-0.08(-1.67%)
Jul 15, 2011
4.725
4.759
4.710
4.740
190,339
+0.02(+0.50%)
Jul 14, 2011
4.750
4.761
4.646
4.716
212,570
-0.02(-0.41%)
Jul 13, 2011
4.661
4.753
4.661
4.735
298,638
+0.08(+1.79%)
Jul 12, 2011
4.697
4.740
4.652
4.652
403,111
-0.06(-1.18%)
Jul 11, 2011
4.650
4.763
4.650
4.708
312,899
-0.00(-0.05%)
Jul 08, 2011
4.663
4.725
4.633
4.710
351,186
-0.01(-0.32%)
Jul 07, 2011
4.714
4.770
4.669
4.725
231,538
+0.04(+0.91%)
Jul 06, 2011
4.573
4.706
4.567
4.682
221,997
+0.11(+2.33%)
Jul 05, 2011
4.650
4.671
4.565
4.575
411,709
-0.08(-1.70%)
Jul 01, 2011
4.597
4.682
4.573
4.654
570,183
+0.05(+1.02%)
Jun 30, 2011
4.565
4.629
4.563
4.607
422,735
+0.04(+0.93%)
Jun 29, 2011
4.578
4.578
4.501
4.565
283,973
+0.00(+0.00%)
Jun 28, 2011
4.479
4.595
4.454
4.565
888,657
+0.09(+2.05%)
Jun 27, 2011
4.477
4.490
4.411
4.473
310,442
+0.02(+0.43%)
Jun 24, 2011
4.507
4.520
4.435
4.454
679,720
-0.04(-0.95%)
Jun 23, 2011
4.439
4.584
4.422
4.497
466,296
+0.02(+0.38%)
Jun 22, 2011
4.503
4.543
4.465
4.479
189,528
-0.06(-1.22%)
Jun 21, 2011
4.475
4.550
4.435
4.535
170,012
+0.07(+1.67%)
Jun 20, 2011
4.462
4.488
4.411
4.460
108,781
+0.03(+0.72%)
Jun 17, 2011
4.415
4.473
4.386
4.428
336,133
+0.04(+0.87%)
Jun 16, 2011
4.334
4.394
4.334
4.390
493,745
+0.08(+1.83%)
Jun 15, 2011
4.228
4.330
4.228
4.311
1,537,422
+0.06(+1.30%)
Jun 14, 2011
4.224
4.277
4.224
4.255
484,608
+0.06(+1.53%)
Jun 13, 2011
4.224
4.236
4.147
4.192
282,853
-0.01(-0.35%)
Jun 10, 2011
4.249
4.283
4.157
4.206
268,039
-0.07(-1.74%)
Jun 09, 2011
4.319
4.321
4.264
4.281
105,748
-0.01(-0.20%)
Jun 08, 2011
4.309
4.366
4.285
4.290
100,666
-0.03(-0.74%)
Jun 07, 2011
4.322
4.375
4.309
4.322
253,173
+0.01(+0.15%)
Jun 06, 2011
4.277
4.334
4.245
4.315
229,798
+0.03(+0.80%)
Jun 03, 2011
4.377
4.415
4.270
4.281
356,347
-0.29(-6.26%)
May 24, 2011
4.567
4.620
4.514
4.567
208,566
+0.01(+0.28%)
May 23, 2011
4.571
4.599
4.545
4.554
143,984
-0.07(-1.57%)
May 20, 2011
4.678
4.678
4.616
4.627
251,832
-0.09(-1.86%)
May 19, 2011
4.695
4.763
4.674
4.714
218,739
+0.04(+0.78%)
May 18, 2011
4.588
4.678
4.543
4.678
208,397
+0.09(+1.95%)
May 17, 2011
4.573
4.605
4.529
4.588
113,427
-0.02(-0.37%)
May 16, 2011
4.612
4.635
4.565
4.605
182,833
-0.04(-0.90%)
May 13, 2011
4.742
4.742
4.631
4.647
118,387
-0.09(-1.83%)
May 12, 2011
4.674
4.753
4.618
4.733
109,662
+0.04(+0.91%)
May 11, 2011
4.744
4.765
4.689
4.691
174,722
-0.06(-1.30%)
May 10, 2011
4.665
4.752
4.665
4.752
90,261
+0.10(+2.25%)
May 09, 2011
4.625
4.657
4.569
4.648
165,141
+0.01(+0.23%)
May 06, 2011
4.716
4.716
4.620
4.637
428,605
+0.02(+0.51%)
May 05, 2011
4.541
4.673
4.531
4.614
300,453
+0.10(+2.27%)
May 04, 2011
4.584
4.614
4.512
4.512
377,008
-0.07(-1.53%)
May 03, 2011
4.635
4.652
4.541
4.582
115,215
-0.08(-1.69%)
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.