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
Natl Beverage Cp
(NQ:
FIZZ
)
46.26
-0.38 (-0.81%)
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, 2009
3.185
3.215
3.120
3.131
173,881
+0.00(+0.09%)
Apr 29, 2009
3.224
3.340
3.048
3.129
389,126
-0.05(-1.68%)
Apr 28, 2009
3.078
3.206
3.078
3.182
224,916
+0.07(+2.39%)
Apr 27, 2009
3.093
3.173
3.063
3.108
278,227
-0.02(-0.67%)
Apr 24, 2009
3.123
3.194
3.072
3.129
183,303
+0.03(+0.86%)
Apr 23, 2009
3.161
3.191
3.060
3.102
78,584
-0.01(-0.38%)
Apr 22, 2009
3.045
3.197
3.045
3.114
166,635
+0.02(+0.67%)
Apr 21, 2009
3.013
3.114
2.986
3.093
384,896
+0.07(+2.46%)
Apr 20, 2009
2.977
3.090
2.900
3.018
106,464
-0.04(-1.26%)
Apr 17, 2009
3.123
3.123
3.033
3.057
103,528
-0.04(-1.34%)
Apr 16, 2009
3.072
3.146
3.007
3.099
106,450
+0.05(+1.66%)
Apr 15, 2009
2.995
3.073
2.977
3.048
75,928
+0.04(+1.28%)
Apr 14, 2009
2.992
3.086
2.974
3.010
178,498
-0.04(-1.27%)
Apr 13, 2009
3.096
3.096
2.962
3.048
129,666
-0.01(-0.39%)
Apr 09, 2009
3.114
3.146
3.048
3.060
266,390
+0.02(+0.69%)
Apr 08, 2009
2.900
3.039
2.894
3.039
234,812
+0.17(+6.02%)
Apr 07, 2009
2.861
2.929
2.840
2.867
144,814
-0.03(-1.13%)
Apr 06, 2009
2.891
2.923
2.888
2.900
86,500
+0.00(+0.10%)
Apr 03, 2009
2.929
2.953
2.885
2.897
122,645
-0.03(-1.12%)
Apr 02, 2009
2.816
2.929
2.766
2.929
336,182
+0.18(+6.49%)
Apr 01, 2009
2.682
2.766
2.611
2.751
64,707
+0.02(+0.87%)
Mar 31, 2009
2.668
2.798
2.602
2.727
96,050
+0.10(+3.97%)
Mar 30, 2009
2.694
2.694
2.543
2.623
65,773
-0.17(-6.07%)
Mar 26, 2009
2.766
2.819
2.632
2.792
149,929
+0.06(+2.07%)
Mar 25, 2009
2.697
2.751
2.575
2.736
136,882
+0.06(+2.11%)
Mar 24, 2009
2.795
2.825
2.679
2.679
80,854
-0.12(-4.15%)
Mar 23, 2009
2.709
2.795
2.700
2.795
137,595
+0.11(+4.10%)
Mar 20, 2009
2.769
2.769
2.665
2.685
168,128
-0.07(-2.48%)
Mar 19, 2009
2.795
2.795
2.611
2.754
121,871
+0.00(+0.11%)
Mar 18, 2009
2.578
2.751
2.501
2.751
178,572
+0.17(+6.69%)
Mar 17, 2009
2.433
2.578
2.382
2.578
113,044
+0.14(+5.73%)
Mar 16, 2009
2.373
2.522
2.373
2.439
92,351
+0.10(+4.19%)
Mar 13, 2009
2.385
2.593
2.326
2.340
126,112
-0.02(-1.01%)
Mar 12, 2009
2.165
2.364
2.165
2.364
126,128
+0.18(+8.31%)
Mar 11, 2009
2.216
2.216
2.132
2.183
49,706
-0.02(-1.08%)
Mar 10, 2009
2.230
2.230
2.147
2.207
85,659
+0.04(+1.92%)
Mar 09, 2009
2.275
2.283
2.141
2.165
40,317
-0.15(-6.31%)
Mar 06, 2009
2.141
2.320
2.141
2.311
122,729
+0.15(+6.73%)
Mar 05, 2009
2.186
2.233
2.165
2.165
90,397
-0.06(-2.80%)
Mar 04, 2009
2.186
2.254
2.168
2.227
85,007
-0.02(-0.93%)
Mar 02, 2009
2.397
2.453
2.221
2.248
180,008
-0.18(-7.58%)
Feb 27, 2009
2.456
2.495
2.388
2.433
108,824
-0.05(-2.15%)
Feb 26, 2009
2.486
2.513
2.474
2.486
50,345
+0.03(+1.21%)
Feb 25, 2009
2.549
2.575
2.450
2.456
118,230
-0.11(-4.18%)
Feb 24, 2009
2.453
2.566
2.453
2.563
94,698
+0.11(+4.36%)
Feb 23, 2009
2.566
2.566
2.453
2.456
94,758
-0.12(-4.84%)
Feb 20, 2009
2.558
2.623
2.558
2.581
80,276
+0.01(+0.35%)
Feb 19, 2009
2.593
2.652
2.572
2.572
20,068
+0.02(+0.82%)
Feb 18, 2009
2.653
2.653
2.552
2.552
52,675
-0.07(-2.50%)
Feb 17, 2009
2.736
2.736
2.596
2.617
75,026
-0.11(-4.14%)
Feb 13, 2009
2.727
2.760
2.671
2.730
56,700
-0.01(-0.22%)
Feb 12, 2009
2.671
2.751
2.620
2.736
53,462
-0.01(-0.32%)
Feb 11, 2009
2.617
2.748
2.611
2.745
47,793
+0.14(+5.25%)
Feb 10, 2009
2.733
2.733
2.608
2.608
87,535
-0.14(-4.98%)
Feb 09, 2009
2.795
2.795
2.736
2.745
71,671
-0.05(-1.81%)
Feb 06, 2009
2.751
2.795
2.751
2.795
50,819
+0.05(+1.84%)
Feb 05, 2009
2.682
2.784
2.682
2.745
55,890
+0.05(+1.99%)
Feb 04, 2009
2.825
2.825
2.662
2.691
94,856
-0.13(-4.74%)
Feb 03, 2009
2.804
2.825
2.798
2.825
68,886
+0.03(+0.96%)
Feb 02, 2009
2.617
2.804
2.617
2.798
131,384
+0.21(+8.04%)
Jan 30, 2009
2.721
2.781
2.566
2.590
109,335
-0.08(-2.90%)
Jan 29, 2009
2.745
2.766
2.665
2.668
39,130
-0.12(-4.37%)
Jan 28, 2009
2.751
2.807
2.724
2.789
79,869
+0.08(+2.85%)
Jan 27, 2009
2.795
2.795
2.653
2.712
98,518
-0.11(-3.80%)
Jan 26, 2009
2.659
2.825
2.552
2.819
222,115
+0.21(+8.22%)
Jan 23, 2009
2.602
2.650
2.602
2.605
59,834
-0.01(-0.57%)
Jan 22, 2009
2.709
2.709
2.587
2.620
46,844
-0.15(-5.47%)
Jan 21, 2009
2.575
2.795
2.575
2.772
193,381
+0.24(+9.65%)
Jan 20, 2009
2.685
2.706
2.528
2.528
92,808
-0.19(-7.10%)
Jan 16, 2009
2.766
2.766
2.644
2.721
68,049
-0.03(-1.08%)
Jan 15, 2009
2.763
2.763
2.668
2.751
86,480
+0.01(+0.54%)
Jan 14, 2009
2.614
2.769
2.614
2.736
160,871
+0.08(+2.91%)
Jan 13, 2009
2.617
2.730
2.501
2.659
74,825
+0.07(+2.52%)
Jan 12, 2009
2.641
2.688
2.531
2.593
69,337
-0.04(-1.69%)
Jan 09, 2009
2.772
2.772
2.608
2.638
110,193
-0.09(-3.17%)
Jan 08, 2009
2.760
2.810
2.691
2.724
57,884
-0.04(-1.40%)
Jan 07, 2009
2.846
2.864
2.751
2.763
98,578
-0.09(-3.13%)
Jan 06, 2009
2.781
2.855
2.748
2.852
135,752
+0.10(+3.68%)
Jan 05, 2009
2.736
2.751
2.679
2.751
119,961
+0.04(+1.65%)
Jan 02, 2009
2.676
2.733
2.605
2.706
115,903
+0.03(+1.11%)
Dec 31, 2008
2.558
2.751
2.558
2.676
125,348
+0.12(+4.77%)
Dec 30, 2008
2.593
2.593
2.430
2.555
83,709
+0.01(+0.35%)
Dec 29, 2008
2.590
2.676
2.537
2.546
75,914
-0.04(-1.50%)
Dec 26, 2008
2.587
2.629
2.575
2.584
27,052
-0.01(-0.23%)
Dec 24, 2008
2.504
2.593
2.442
2.590
35,358
-0.01(-0.23%)
Dec 23, 2008
2.617
2.766
2.590
2.596
33,360
-0.04(-1.36%)
Dec 22, 2008
2.566
2.715
2.561
2.632
121,478
+0.12(+4.98%)
Dec 19, 2008
2.769
2.775
2.507
2.507
310,387
-0.19(-7.16%)
Dec 18, 2008
2.653
2.751
2.605
2.700
101,393
+0.05(+1.79%)
Dec 17, 2008
2.471
2.739
2.352
2.653
141,324
+0.11(+4.21%)
Dec 16, 2008
2.340
2.549
2.314
2.546
144,438
+0.23(+10.03%)
Dec 15, 2008
2.308
2.416
2.284
2.314
89,086
+0.01(+0.39%)
Dec 12, 2008
2.302
2.418
2.245
2.305
83,389
-0.02(-0.77%)
Dec 11, 2008
2.385
2.468
2.323
2.323
62,023
-0.13(-5.45%)
Dec 10, 2008
2.427
2.569
2.388
2.456
75,201
+0.07(+2.74%)
Dec 09, 2008
2.736
2.751
2.379
2.391
129,871
-0.36(-13.08%)
Dec 08, 2008
2.626
2.751
2.477
2.751
138,641
+0.15(+5.83%)
Dec 05, 2008
2.361
2.599
2.233
2.599
59,918
+0.17(+6.98%)
Dec 04, 2008
2.510
2.572
2.367
2.430
29,954
-0.11(-4.33%)
Dec 03, 2008
2.403
2.558
2.278
2.540
49,403
+0.14(+5.69%)
Dec 02, 2008
2.245
2.480
2.245
2.403
68,402
+0.23(+10.53%)
Dec 01, 2008
2.430
2.549
2.111
2.174
199,457
-0.41(-15.88%)
Nov 28, 2008
2.688
2.736
2.483
2.584
52,184
-0.16(-5.75%)
Nov 26, 2008
2.549
2.745
2.486
2.742
149,737
+0.12(+4.77%)
Nov 25, 2008
2.397
2.617
2.311
2.617
195,388
+0.24(+10.00%)
Nov 24, 2008
2.263
2.379
2.263
2.379
98,262
+0.15(+6.52%)
Nov 21, 2008
2.103
2.239
1.998
2.233
165,723
+0.15(+7.13%)
Nov 20, 2008
2.117
2.219
1.966
2.085
149,643
-0.06(-2.77%)
Nov 19, 2008
2.346
2.358
2.144
2.144
56,216
-0.21(-8.85%)
Nov 18, 2008
2.361
2.442
2.210
2.352
72,394
+0.06(+2.73%)
Nov 17, 2008
2.385
2.418
2.290
2.290
38,656
-0.11(-4.70%)
Nov 14, 2008
2.415
2.528
2.269
2.403
47,601
-0.06(-2.53%)
Nov 13, 2008
2.207
2.525
2.129
2.465
107,311
+0.27(+12.18%)
Nov 12, 2008
2.311
2.346
2.198
2.198
38,939
-0.15(-6.57%)
Nov 11, 2008
2.302
2.412
2.210
2.352
40,408
+0.04(+1.93%)
Nov 10, 2008
2.447
2.572
2.278
2.308
25,993
-0.09(-3.72%)
Nov 07, 2008
2.385
2.522
2.323
2.397
52,477
+0.04(+1.64%)
Nov 06, 2008
2.269
2.397
2.251
2.358
36,978
+0.07(+3.25%)
Nov 05, 2008
2.471
2.575
2.275
2.284
71,657
-0.22(-8.90%)
Nov 04, 2008
2.638
2.638
2.382
2.507
97,872
-0.01(-0.59%)
Nov 03, 2008
2.566
2.679
2.442
2.522
45,291
-0.20(-7.42%)
Oct 31, 2008
2.534
2.724
2.320
2.724
104,170
+0.17(+6.76%)
Oct 30, 2008
2.349
2.572
2.248
2.552
47,228
+0.27(+11.86%)
Oct 29, 2008
2.453
2.453
2.195
2.281
112,964
-0.21(-8.25%)
Oct 28, 2008
2.114
2.492
2.037
2.486
105,855
+0.42(+20.29%)
Oct 27, 2008
2.126
2.141
1.979
2.067
114,221
-0.13(-5.83%)
Oct 24, 2008
2.001
2.370
1.963
2.195
159,805
-0.13(-5.51%)
Oct 23, 2008
2.406
2.495
2.272
2.323
70,077
+0.03(+1.43%)
Oct 22, 2008
2.433
2.569
2.245
2.290
64,199
-0.21(-8.33%)
Oct 21, 2008
2.394
2.584
2.394
2.498
101,739
+0.06(+2.44%)
Oct 20, 2008
2.436
2.468
2.287
2.439
128,062
+0.06(+2.37%)
Oct 17, 2008
2.453
2.590
2.275
2.382
181,632
-0.14(-5.65%)
Oct 16, 2008
2.159
2.525
2.159
2.525
144,872
+0.39(+18.25%)
Oct 15, 2008
2.281
2.337
2.111
2.135
84,516
-0.10(-4.52%)
Oct 14, 2008
2.468
2.468
2.236
2.236
171,413
-0.21(-8.63%)
Oct 13, 2008
2.510
2.510
2.385
2.447
134,441
+0.12(+5.11%)
Oct 10, 2008
2.123
2.367
2.028
2.329
197,863
+0.22(+10.28%)
Oct 09, 2008
2.230
2.474
1.963
2.111
221,469
-0.10(-4.44%)
Oct 08, 2008
2.245
2.572
2.082
2.210
208,926
-0.02(-1.07%)
Oct 07, 2008
2.439
2.477
2.230
2.233
194,148
-0.18(-7.28%)
Oct 06, 2008
2.534
2.555
2.183
2.409
222,636
-0.18(-7.11%)
Oct 03, 2008
2.442
2.700
2.430
2.593
193,243
+0.19(+7.92%)
Oct 02, 2008
2.775
2.775
2.379
2.403
205,073
-0.40(-14.32%)
Oct 01, 2008
2.656
2.825
2.626
2.804
133,113
+0.17(+6.31%)
Sep 30, 2008
2.433
2.659
2.433
2.638
81,644
+0.22(+9.24%)
Sep 29, 2008
2.525
2.596
2.349
2.415
127,198
-0.15(-5.69%)
Sep 26, 2008
2.647
2.736
2.555
2.561
129,114
-0.14(-5.18%)
Sep 25, 2008
2.676
2.769
2.676
2.700
85,444
+0.04(+1.34%)
Sep 24, 2008
2.929
2.929
2.617
2.665
146,667
-0.26(-8.76%)
Sep 23, 2008
2.789
2.974
2.700
2.920
119,514
+0.18(+6.62%)
Sep 22, 2008
2.941
3.004
2.697
2.739
123,115
-0.26(-8.72%)
Sep 19, 2008
2.992
3.004
2.772
3.001
670,602
+0.18(+6.32%)
Sep 18, 2008
2.798
2.825
2.638
2.822
279,911
+0.22(+8.46%)
Sep 17, 2008
2.596
2.688
2.453
2.602
185,105
-0.04(-1.46%)
Sep 16, 2008
2.552
2.641
2.462
2.641
107,247
+0.04(+1.72%)
Sep 15, 2008
2.795
2.795
2.587
2.596
204,851
-0.21(-7.52%)
Sep 12, 2008
2.766
2.810
2.694
2.807
79,526
+0.05(+1.72%)
Sep 11, 2008
2.676
2.760
2.653
2.760
74,821
+0.06(+2.09%)
Sep 10, 2008
2.721
2.760
2.671
2.703
110,738
+0.04(+1.68%)
Sep 09, 2008
2.697
2.730
2.501
2.659
108,047
-0.06(-2.30%)
Sep 08, 2008
2.641
2.727
2.531
2.721
72,017
+0.19(+7.65%)
Sep 05, 2008
2.587
2.587
2.501
2.528
43,724
-0.07(-2.75%)
Sep 04, 2008
2.507
2.665
2.501
2.599
51,451
-0.01(-0.34%)
Sep 03, 2008
2.534
2.638
2.534
2.608
94,916
+0.08(+3.06%)
Sep 02, 2008
2.763
2.766
2.459
2.531
330,499
-0.18(-6.69%)
Aug 29, 2008
2.676
2.724
2.665
2.712
70,265
+0.04(+1.33%)
Aug 28, 2008
2.653
2.676
2.590
2.676
81,281
+0.02(+0.90%)
Aug 27, 2008
2.566
2.676
2.566
2.653
89,846
+0.08(+3.12%)
Aug 26, 2008
2.516
2.572
2.483
2.572
56,243
+0.05(+2.13%)
Aug 25, 2008
2.676
2.676
2.519
2.519
73,056
-0.14(-5.15%)
Aug 22, 2008
2.540
2.676
2.540
2.656
95,007
+0.08(+3.24%)
Aug 21, 2008
2.697
2.697
2.546
2.572
81,886
-0.12(-4.63%)
Aug 20, 2008
2.685
2.736
2.662
2.697
82,283
+0.01(+0.44%)
Aug 19, 2008
2.691
2.751
2.620
2.685
45,772
-0.02(-0.66%)
Aug 18, 2008
2.602
2.760
2.596
2.703
79,216
+0.11(+4.12%)
Aug 15, 2008
2.766
2.766
2.507
2.596
145,564
-0.14(-5.01%)
Aug 14, 2008
2.727
2.733
2.635
2.733
75,228
-0.05(-1.71%)
Aug 13, 2008
2.781
2.810
2.602
2.781
77,128
+0.06(+2.19%)
Aug 12, 2008
2.769
2.810
2.662
2.721
107,691
-0.05(-1.93%)
Aug 11, 2008
2.617
2.858
2.617
2.775
292,464
+0.14(+5.31%)
Aug 08, 2008
2.519
2.635
2.513
2.635
114,161
+0.12(+4.85%)
Aug 07, 2008
2.534
2.540
2.447
2.513
132,218
+0.02(+0.72%)
Aug 06, 2008
2.412
2.498
2.412
2.495
62,561
+0.07(+2.94%)
Aug 05, 2008
2.379
2.492
2.263
2.424
187,210
+0.03(+1.12%)
Aug 04, 2008
2.409
2.439
2.388
2.397
150,255
-0.00(-0.12%)
Aug 01, 2008
2.317
2.409
2.314
2.400
492,951
+0.08(+3.59%)
Jul 31, 2008
2.305
2.334
2.135
2.317
121,094
-0.02(-0.89%)
Jul 30, 2008
2.334
2.346
2.299
2.337
164,220
+0.03(+1.42%)
Jul 29, 2008
2.305
2.334
2.266
2.305
110,795
+0.01(+0.39%)
Jul 28, 2008
2.305
2.323
2.174
2.296
174,786
-0.02(-1.03%)
Jul 25, 2008
2.296
2.334
2.287
2.320
127,665
+0.02(+1.04%)
Jul 24, 2008
2.248
2.329
2.248
2.296
62,171
+0.06(+2.66%)
Jul 23, 2008
2.204
2.257
2.204
2.236
56,986
+0.00(+0.00%)
Jul 22, 2008
2.106
2.245
2.072
2.236
86,231
+0.12(+5.92%)
Jul 21, 2008
2.040
2.123
2.022
2.111
70,796
+0.05(+2.31%)
Jul 18, 2008
2.204
2.340
2.052
2.064
165,125
-0.24(-10.34%)
Jul 17, 2008
2.266
2.302
2.221
2.302
61,041
+0.04(+1.57%)
Jul 16, 2008
2.159
2.278
2.135
2.266
124,276
+0.08(+3.81%)
Jul 15, 2008
2.094
2.186
2.082
2.183
68,957
+0.08(+3.67%)
Jul 14, 2008
2.230
2.230
2.088
2.106
51,623
-0.10(-4.71%)
Jul 11, 2008
2.135
2.216
2.067
2.210
103,911
+0.05(+2.34%)
Jul 10, 2008
2.108
2.227
2.094
2.159
73,749
+0.05(+2.40%)
Jul 09, 2008
2.192
2.192
2.100
2.108
48,008
-0.08(-3.54%)
Jul 08, 2008
2.049
2.201
2.049
2.186
73,718
+0.15(+7.14%)
Jul 07, 2008
2.123
2.123
1.998
2.040
94,311
-0.04(-1.72%)
Jul 04, 2008
2.103
2.162
2.001
2.076
58,321
+0.00(+0.00%)
Jul 03, 2008
2.103
2.162
2.001
2.076
58,321
-0.02(-0.99%)
Jul 02, 2008
2.091
2.183
2.088
2.097
73,708
+0.00(+0.00%)
Jul 01, 2008
2.135
2.183
2.085
2.097
111,572
-0.07(-3.03%)
Jun 30, 2008
2.085
2.284
2.085
2.162
270,093
+0.07(+3.56%)
Jun 27, 2008
2.106
2.114
2.049
2.088
1,030,504
-0.00(-0.14%)
Jun 26, 2008
2.186
2.221
2.082
2.091
235,518
-0.10(-4.35%)
Jun 25, 2008
2.159
2.198
2.085
2.186
122,332
+0.01(+0.68%)
Jun 24, 2008
2.141
2.186
2.082
2.171
159,741
+0.01(+0.27%)
Jun 23, 2008
2.088
2.174
2.071
2.165
147,935
+0.08(+3.85%)
Jun 20, 2008
2.097
2.159
2.052
2.085
227,797
-0.02(-1.13%)
Jun 19, 2008
2.100
2.108
2.058
2.108
74,135
+0.01(+0.42%)
Jun 18, 2008
2.094
2.114
2.077
2.100
77,649
-0.01(-0.56%)
Jun 17, 2008
2.132
2.132
2.085
2.111
86,812
-0.02(-0.84%)
Jun 16, 2008
2.159
2.162
2.114
2.129
73,934
-0.03(-1.51%)
Jun 13, 2008
2.174
2.186
2.132
2.162
36,017
+0.01(+0.55%)
Jun 12, 2008
2.174
2.186
2.138
2.150
53,559
+0.01(+0.70%)
Jun 11, 2008
2.180
2.180
2.135
2.135
41,276
-0.05(-2.45%)
Jun 10, 2008
2.141
2.189
2.141
2.189
49,595
+0.03(+1.24%)
Jun 09, 2008
2.201
2.204
2.153
2.162
70,235
-0.01(-0.55%)
Jun 06, 2008
2.293
2.293
2.171
2.174
80,834
-0.14(-6.04%)
Jun 05, 2008
2.219
2.358
2.171
2.314
110,102
+0.10(+4.29%)
Jun 04, 2008
2.156
2.219
2.153
2.219
50,963
+0.04(+2.05%)
Jun 03, 2008
2.207
2.219
2.138
2.174
71,233
-0.01(-0.68%)
Jun 02, 2008
2.257
2.257
2.129
2.189
89,809
-0.04(-2.00%)
May 30, 2008
2.165
2.296
2.126
2.233
198,210
+0.05(+2.46%)
May 29, 2008
2.165
2.216
2.153
2.180
120,338
+0.00(+0.14%)
May 28, 2008
2.195
2.195
2.150
2.177
49,218
-0.01(-0.41%)
May 27, 2008
2.138
2.186
2.138
2.186
68,409
+0.05(+2.51%)
May 26, 2008
2.183
2.184
2.120
2.132
67,467
+0.00(+0.00%)
May 23, 2008
2.183
2.184
2.120
2.132
67,467
-0.07(-2.98%)
May 22, 2008
2.156
2.210
2.141
2.198
109,288
+0.05(+2.50%)
May 21, 2008
2.156
2.165
2.117
2.144
54,239
-0.00(-0.14%)
May 20, 2008
2.120
2.198
2.111
2.147
131,293
+0.05(+2.27%)
May 19, 2008
2.156
2.171
2.091
2.100
207,043
-0.07(-3.29%)
May 16, 2008
2.293
2.352
2.171
2.171
206,633
-0.11(-4.82%)
May 15, 2008
2.326
2.326
2.260
2.281
77,142
-0.05(-2.04%)
May 14, 2008
2.385
2.394
2.323
2.329
54,548
-0.06(-2.61%)
May 13, 2008
2.358
2.394
2.340
2.391
58,829
+0.03(+1.13%)
May 12, 2008
2.308
2.364
2.299
2.364
74,757
+0.06(+2.45%)
May 09, 2008
2.385
2.385
2.302
2.308
55,792
-0.08(-3.24%)
May 08, 2008
2.326
2.385
2.245
2.385
146,640
+0.09(+4.02%)
May 07, 2008
2.320
2.326
2.248
2.293
69,478
-0.03(-1.41%)
May 06, 2008
2.299
2.329
2.230
2.326
114,141
+0.01(+0.39%)
May 05, 2008
2.355
2.355
2.230
2.317
116,481
-0.08(-3.23%)
May 02, 2008
2.403
2.433
2.376
2.394
64,700
-0.03(-1.11%)
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.