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
Ur Energy Inc
(TSX:
URE
)
2.440
-0.020 (-0.81%)
Streaming Delayed Price
Updated: 3:59 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, 2008
1.470
1.500
1.370
1.440
2,168,544
-0.05(-3.36%)
Apr 29, 2008
1.520
1.530
1.450
1.490
804,333
-0.04(-2.61%)
Apr 28, 2008
1.600
1.610
1.460
1.530
546,760
-0.08(-4.97%)
Apr 25, 2008
1.650
1.650
1.600
1.610
153,882
-0.03(-1.83%)
Apr 24, 2008
1.650
1.660
1.610
1.640
232,818
-0.08(-4.65%)
Apr 23, 2008
1.780
1.790
1.670
1.720
464,462
-0.08(-4.44%)
Apr 22, 2008
1.830
1.830
1.790
1.800
125,743
+0.00(+0.00%)
Apr 21, 2008
1.830
1.830
1.780
1.800
219,970
-0.02(-1.10%)
Apr 18, 2008
1.850
1.850
1.810
1.820
507,133
+0.00(+0.00%)
Apr 17, 2008
1.800
1.850
1.790
1.820
619,337
+0.03(+1.68%)
Apr 16, 2008
1.800
1.800
1.770
1.790
150,926
-0.01(-0.56%)
Apr 15, 2008
1.780
1.850
1.770
1.800
191,368
+0.02(+1.12%)
Apr 14, 2008
1.870
1.870
1.770
1.780
82,249
-0.06(-3.26%)
Apr 11, 2008
1.850
1.890
1.800
1.840
147,056
-0.05(-2.65%)
Apr 10, 2008
1.900
1.960
1.860
1.890
571,213
+0.02(+1.07%)
Apr 09, 2008
1.750
1.900
1.750
1.870
381,660
+0.11(+6.25%)
Apr 08, 2008
1.710
1.790
1.610
1.760
576,395
+0.04(+2.33%)
Apr 07, 2008
1.840
1.900
1.500
1.720
948,386
-0.11(-6.01%)
Apr 04, 2008
1.850
1.880
1.760
1.830
465,080
-0.01(-0.54%)
Apr 03, 2008
1.890
1.900
1.800
1.840
332,246
-0.06(-3.16%)
Apr 02, 2008
1.800
1.920
1.760
1.900
460,523
+0.12(+6.74%)
Apr 01, 2008
1.790
1.830
1.760
1.780
292,589
-0.04(-2.20%)
Mar 31, 2008
1.850
1.880
1.800
1.820
808,451
-0.08(-4.21%)
Mar 28, 2008
1.890
1.900
1.840
1.900
555,875
+0.02(+1.06%)
Mar 27, 2008
1.840
1.920
1.810
1.880
686,260
+0.04(+2.17%)
Mar 26, 2008
1.960
1.960
1.830
1.840
338,175
-0.08(-4.17%)
Mar 25, 2008
1.870
1.950
1.850
1.920
314,056
+0.08(+4.35%)
Mar 24, 2008
1.890
1.890
1.830
1.840
522,880
+0.03(+1.66%)
Mar 21, 2008
1.980
1.980
1.760
1.810
683,555
+0.00(+0.00%)
Mar 20, 2008
1.980
1.980
1.760
1.810
683,555
-0.17(-8.59%)
Mar 19, 2008
2.100
2.100
1.960
1.980
295,074
-0.13(-6.16%)
Mar 18, 2008
2.080
2.150
2.060
2.110
125,076
+0.03(+1.44%)
Mar 17, 2008
2.060
2.130
2.010
2.080
563,126
-0.07(-3.26%)
Mar 14, 2008
2.250
2.250
2.100
2.150
355,960
-0.10(-4.44%)
Mar 13, 2008
2.150
2.260
2.140
2.250
81,675
+0.07(+3.21%)
Mar 12, 2008
2.160
2.290
2.160
2.180
109,975
+0.03(+1.40%)
Mar 11, 2008
2.100
2.200
2.100
2.150
209,120
+0.07(+3.37%)
Mar 10, 2008
2.140
2.140
2.060
2.080
292,237
-0.07(-3.26%)
Mar 07, 2008
2.180
2.200
2.100
2.150
80,288
-0.04(-1.83%)
Mar 06, 2008
2.330
2.330
2.160
2.190
138,350
-0.11(-4.78%)
Mar 05, 2008
2.320
2.490
2.300
2.300
990,977
-0.04(-1.71%)
Mar 04, 2008
2.370
2.370
2.210
2.340
193,646
-0.04(-1.68%)
Mar 03, 2008
2.540
2.540
2.360
2.380
150,070
-0.04(-1.65%)
Feb 29, 2008
2.690
2.720
2.400
2.420
692,058
-0.19(-7.28%)
Feb 28, 2008
2.450
2.720
2.420
2.610
423,391
+0.17(+6.97%)
Feb 27, 2008
2.520
2.520
2.420
2.440
234,202
-0.04(-1.61%)
Feb 26, 2008
2.420
2.510
2.350
2.480
1,221,467
+0.09(+3.77%)
Feb 25, 2008
2.300
2.420
2.300
2.390
141,290
+0.10(+4.37%)
Feb 22, 2008
2.280
2.330
2.240
2.290
170,950
+0.03(+1.33%)
Feb 21, 2008
2.280
2.370
2.230
2.260
203,736
-0.02(-0.88%)
Feb 20, 2008
2.210
2.290
2.160
2.280
597,499
+0.07(+3.17%)
Feb 19, 2008
2.270
2.310
2.210
2.210
114,426
+0.01(+0.45%)
Feb 18, 2008
2.200
2.200
2.200
2.200
0
+0.00(+0.00%)
Feb 15, 2008
2.240
2.240
2.100
2.200
166,331
+0.00(+0.00%)
Feb 14, 2008
2.040
2.310
2.040
2.200
617,284
+0.19(+9.45%)
Feb 13, 2008
1.940
2.010
1.940
2.010
356,450
+0.09(+4.69%)
Feb 12, 2008
1.950
2.050
1.910
1.920
723,905
-0.03(-1.54%)
Feb 11, 2008
1.920
1.970
1.920
1.950
245,128
+0.00(+0.00%)
Feb 08, 2008
2.070
2.070
1.940
1.950
458,442
-0.10(-4.88%)
Feb 07, 2008
1.950
2.050
1.900
2.050
769,795
+0.09(+4.59%)
Feb 06, 2008
1.920
2.040
1.900
1.960
2,800,467
+0.04(+2.08%)
Feb 05, 2008
2.050
2.070
1.900
1.920
586,125
-0.10(-4.95%)
Feb 04, 2008
2.160
2.220
2.020
2.020
889,797
-0.09(-4.27%)
Feb 01, 2008
2.120
2.180
2.000
2.110
1,505,604
-0.02(-0.94%)
Jan 31, 2008
2.190
2.190
2.070
2.130
319,573
-0.04(-1.84%)
Jan 30, 2008
2.060
2.200
2.060
2.170
246,424
+0.01(+0.46%)
Jan 29, 2008
2.280
2.300
2.150
2.160
451,200
-0.21(-8.86%)
Jan 28, 2008
2.330
2.490
2.280
2.370
248,835
-0.09(-3.66%)
Jan 25, 2008
2.560
2.680
2.400
2.460
200,656
-0.14(-5.38%)
Jan 24, 2008
2.350
2.650
2.310
2.600
512,342
+0.35(+15.56%)
Jan 23, 2008
2.190
2.310
2.110
2.250
549,172
+0.00(+0.00%)
Jan 22, 2008
2.060
2.380
2.050
2.250
713,665
+0.19(+9.22%)
Jan 21, 2008
2.150
2.200
2.050
2.060
258,643
-0.27(-11.59%)
Jan 18, 2008
2.350
2.400
2.180
2.330
561,561
-0.02(-0.85%)
Jan 17, 2008
2.700
2.730
2.350
2.350
682,667
-0.37(-13.60%)
Jan 16, 2008
2.700
2.750
2.660
2.720
264,869
-0.11(-3.89%)
Jan 15, 2008
2.950
2.960
2.710
2.830
277,623
-0.16(-5.35%)
Jan 14, 2008
3.100
3.100
2.950
2.990
569,075
-0.06(-1.97%)
Jan 11, 2008
3.150
3.250
3.000
3.050
4,700,120
-0.15(-4.69%)
Jan 10, 2008
3.060
3.240
3.060
3.200
85,305
-0.04(-1.23%)
Jan 09, 2008
3.110
3.280
3.110
3.240
186,203
+0.08(+2.53%)
Jan 08, 2008
3.440
3.520
3.070
3.160
267,445
-0.29(-8.41%)
Jan 07, 2008
3.490
3.510
3.390
3.450
79,200
-0.10(-2.82%)
Jan 04, 2008
3.580
3.600
3.500
3.550
106,350
-0.04(-1.11%)
Jan 03, 2008
3.410
3.590
3.400
3.590
359,861
+0.20(+5.90%)
Jan 02, 2008
3.550
3.550
3.390
3.390
99,456
-0.15(-4.24%)
Jan 01, 2008
3.540
3.540
3.540
3.540
0
+0.00(+0.00%)
Dec 31, 2007
3.450
3.570
3.400
3.540
65,240
+0.10(+2.91%)
Dec 28, 2007
3.380
3.450
3.370
3.440
133,128
+0.01(+0.29%)
Dec 27, 2007
3.320
3.440
3.320
3.430
132,624
+0.11(+3.31%)
Dec 26, 2007
3.300
3.440
3.320
3.320
42,090
+0.00(+0.00%)
Dec 24, 2007
3.300
3.440
3.320
3.320
42,090
+0.02(+0.61%)
Dec 21, 2007
3.250
3.380
3.250
3.300
144,224
+0.06(+1.85%)
Dec 20, 2007
3.180
3.250
3.080
3.240
246,709
-0.03(-0.92%)
Dec 19, 2007
3.080
3.270
3.040
3.270
154,264
+0.24(+7.92%)
Dec 18, 2007
3.060
3.160
3.000
3.030
226,790
-0.07(-2.26%)
Dec 17, 2007
3.370
3.370
3.060
3.100
221,536
-0.30(-8.82%)
Dec 14, 2007
3.400
3.440
3.350
3.400
116,693
-0.04(-1.16%)
Dec 13, 2007
3.350
3.450
3.350
3.440
80,698
+0.03(+0.88%)
Dec 12, 2007
3.470
3.500
3.360
3.410
282,172
-0.02(-0.58%)
Dec 11, 2007
3.470
3.560
3.430
3.430
444,596
-0.04(-1.15%)
Dec 10, 2007
3.450
3.580
3.430
3.470
115,975
-0.03(-0.86%)
Dec 07, 2007
3.640
3.680
3.450
3.500
354,321
-0.14(-3.85%)
Dec 06, 2007
3.650
3.650
3.560
3.640
169,095
+0.02(+0.55%)
Dec 05, 2007
3.460
3.620
3.460
3.620
598,659
+0.17(+4.93%)
Dec 04, 2007
3.560
3.590
3.400
3.450
602,314
-0.13(-3.63%)
Dec 03, 2007
3.600
3.670
3.510
3.580
279,676
-0.07(-1.92%)
Nov 30, 2007
3.480
3.690
3.480
3.650
272,511
+0.11(+3.11%)
Nov 29, 2007
3.300
3.550
3.300
3.540
368,618
+0.11(+3.21%)
Nov 28, 2007
3.100
3.490
3.100
3.430
311,205
+0.22(+6.85%)
Nov 27, 2007
3.240
3.240
3.000
3.210
374,923
-0.09(-2.73%)
Nov 26, 2007
3.480
3.570
3.300
3.300
174,839
-0.15(-4.35%)
Nov 23, 2007
3.350
3.550
3.330
3.450
319,061
+0.12(+3.60%)
Nov 21, 2007
3.520
3.520
3.220
3.330
622,737
-0.19(-5.40%)
Nov 20, 2007
3.580
3.770
3.500
3.520
607,807
+0.00(+0.00%)
Nov 19, 2007
3.610
3.610
3.430
3.520
223,950
-0.12(-3.30%)
Nov 16, 2007
3.600
3.650
3.500
3.640
1,400,145
-0.01(-0.27%)
Nov 15, 2007
3.770
3.770
3.570
3.650
226,831
-0.13(-3.44%)
Nov 14, 2007
3.890
3.900
3.740
3.780
263,703
+0.01(+0.27%)
Nov 13, 2007
3.750
3.900
3.750
3.770
702,690
+0.02(+0.53%)
Nov 12, 2007
3.920
4.000
3.750
3.750
587,675
-0.24(-6.02%)
Nov 09, 2007
3.850
4.040
3.800
3.990
238,450
+0.08(+2.05%)
Nov 08, 2007
4.030
4.160
3.830
3.910
653,742
-0.16(-3.93%)
Nov 07, 2007
4.240
4.310
4.070
4.070
610,621
-0.18(-4.24%)
Nov 06, 2007
4.150
4.280
4.070
4.250
759,362
+0.08(+1.92%)
Nov 05, 2007
4.260
4.270
4.110
4.170
761,836
-0.06(-1.42%)
Nov 02, 2007
4.010
4.270
4.000
4.230
491,711
+0.13(+3.17%)
Nov 01, 2007
3.970
4.230
3.970
4.100
1,429,718
+0.20(+5.13%)
Oct 31, 2007
3.690
4.080
3.690
3.900
2,907,918
+0.24(+6.56%)
Oct 30, 2007
3.800
3.800
3.520
3.660
1,426,724
-0.10(-2.66%)
Oct 29, 2007
3.560
3.760
3.460
3.760
1,632,418
+0.30(+8.67%)
Oct 26, 2007
3.390
3.530
3.300
3.460
781,346
+0.07(+2.06%)
Oct 25, 2007
3.360
3.400
3.280
3.390
380,543
+0.09(+2.73%)
Oct 24, 2007
3.410
3.440
3.280
3.300
1,115,397
-0.14(-4.07%)
Oct 23, 2007
3.230
3.440
3.230
3.440
1,478,876
+0.20(+6.17%)
Oct 19, 2007
3.370
3.370
3.220
3.240
849,623
-0.07(-2.11%)
Oct 18, 2007
3.260
3.360
3.150
3.310
753,410
+0.10(+3.12%)
Oct 17, 2007
3.280
3.280
3.140
3.210
360,131
+0.01(+0.31%)
Oct 16, 2007
3.210
3.220
3.080
3.200
210,033
+0.05(+1.59%)
Oct 15, 2007
3.030
3.200
3.010
3.150
741,025
+0.19(+6.42%)
Oct 12, 2007
2.860
2.960
2.810
2.960
283,572
+0.11(+3.86%)
Oct 11, 2007
2.850
2.900
2.850
2.850
382,827
-0.02(-0.70%)
Oct 10, 2007
2.860
2.950
2.850
2.870
507,716
+0.03(+1.06%)
Oct 09, 2007
3.050
3.070
2.840
2.840
473,621
-0.19(-6.27%)
Oct 08, 2007
2.970
3.080
2.900
3.030
272,864
+0.00(+0.00%)
Oct 05, 2007
2.970
3.080
2.900
3.030
272,864
+0.05(+1.68%)
Oct 04, 2007
3.010
3.040
2.910
2.980
229,526
-0.04(-1.32%)
Oct 03, 2007
3.090
3.090
2.970
3.020
178,730
+0.09(+3.07%)
Oct 02, 2007
2.990
3.040
2.920
2.930
208,815
-0.12(-3.93%)
Oct 01, 2007
3.100
3.100
3.000
3.050
453,800
+0.00(+0.00%)
Sep 28, 2007
3.220
3.330
3.050
3.050
323,166
-0.21(-6.44%)
Sep 27, 2007
3.420
3.490
3.220
3.260
491,591
-0.10(-2.98%)
Sep 26, 2007
3.340
3.400
3.300
3.360
243,625
+0.06(+1.82%)
Sep 25, 2007
3.220
3.300
3.150
3.300
526,570
+0.11(+3.45%)
Sep 24, 2007
3.180
3.230
3.150
3.190
196,303
+0.06(+1.92%)
Sep 21, 2007
3.140
3.200
3.050
3.130
242,207
+0.01(+0.32%)
Sep 20, 2007
3.050
3.120
3.040
3.120
99,745
+0.04(+1.30%)
Sep 19, 2007
3.250
3.250
3.050
3.080
249,670
-0.17(-5.23%)
Sep 18, 2007
3.100
3.250
3.010
3.250
594,115
+0.19(+6.21%)
Sep 17, 2007
3.170
3.410
3.050
3.060
442,064
-0.10(-3.16%)
Sep 14, 2007
3.100
3.260
2.890
3.160
524,670
+0.14(+4.64%)
Sep 13, 2007
3.100
3.170
3.000
3.020
642,962
+0.02(+0.67%)
Sep 12, 2007
2.750
3.110
2.730
3.000
1,092,248
+0.25(+9.09%)
Sep 11, 2007
2.650
2.780
2.650
2.750
313,515
+0.13(+4.96%)
Sep 10, 2007
2.680
2.730
2.560
2.620
87,885
-0.12(-4.38%)
Sep 07, 2007
2.750
2.750
2.630
2.740
181,971
+0.00(+0.00%)
Sep 06, 2007
2.850
2.850
2.670
2.740
292,746
-0.11(-3.86%)
Sep 05, 2007
2.790
2.960
2.790
2.850
99,422
-0.03(-1.04%)
Sep 04, 2007
2.850
2.900
2.790
2.880
282,776
-0.02(-0.69%)
Aug 31, 2007
2.990
3.010
2.880
2.900
121,331
-0.01(-0.34%)
Aug 30, 2007
2.900
3.020
2.840
2.910
207,729
-0.13(-4.28%)
Aug 29, 2007
2.900
3.070
2.900
3.040
163,787
+0.14(+4.83%)
Aug 28, 2007
3.070
3.070
2.900
2.900
169,365
-0.20(-6.45%)
Aug 27, 2007
3.100
3.100
3.030
3.100
208,428
+0.01(+0.32%)
Aug 24, 2007
3.080
3.100
3.030
3.090
279,261
+0.07(+2.32%)
Aug 23, 2007
3.150
3.160
2.860
3.020
547,829
+0.17(+5.96%)
Aug 22, 2007
2.660
2.920
2.660
2.850
839,514
+0.19(+7.14%)
Aug 21, 2007
2.730
2.760
2.660
2.660
220,150
-0.12(-4.32%)
Aug 20, 2007
2.810
2.810
2.650
2.780
407,412
+0.08(+2.96%)
Aug 17, 2007
2.700
2.790
2.410
2.700
760,438
+0.14(+5.47%)
Aug 16, 2007
2.500
2.600
2.170
2.560
1,352,883
-0.11(-4.12%)
Aug 15, 2007
2.730
2.840
2.520
2.670
724,011
-0.26(-8.87%)
Aug 14, 2007
3.010
3.080
2.880
2.930
562,439
-0.07(-2.33%)
Aug 13, 2007
2.850
3.070
2.850
3.000
448,180
+0.15(+5.26%)
Aug 10, 2007
2.820
2.850
2.600
2.850
677,362
-0.06(-2.06%)
Aug 09, 2007
2.890
3.020
2.850
2.910
418,680
-0.09(-3.00%)
Aug 08, 2007
2.880
3.130
2.880
3.000
716,376
+0.08(+2.74%)
Aug 07, 2007
3.130
3.130
2.800
2.920
1,429,833
-0.22(-7.01%)
Aug 06, 2007
3.350
3.350
3.140
3.140
405,275
+0.00(+0.00%)
Aug 03, 2007
3.350
3.350
3.140
3.140
405,275
-0.19(-5.71%)
Aug 02, 2007
3.400
3.450
3.280
3.330
492,922
+0.03(+0.91%)
Aug 01, 2007
3.290
3.320
3.230
3.300
532,310
-0.04(-1.20%)
Jul 31, 2007
3.420
3.550
3.340
3.340
384,834
-0.10(-2.91%)
Jul 30, 2007
3.410
3.450
3.280
3.440
1,132,226
-0.03(-0.86%)
Jul 27, 2007
3.500
3.700
3.410
3.470
1,329,390
-0.03(-0.86%)
Jul 26, 2007
3.500
3.530
3.350
3.500
875,620
-0.15(-4.11%)
Jul 25, 2007
3.640
3.700
3.510
3.650
841,500
+0.02(+0.55%)
Jul 24, 2007
3.840
3.840
3.630
3.630
10,989
-0.25(-6.44%)
Jul 23, 2007
3.800
3.880
3.790
3.880
699,687
+0.10(+2.65%)
Jul 20, 2007
3.880
3.880
3.690
3.780
578,174
-0.07(-1.82%)
Jul 19, 2007
3.720
3.880
3.720
3.850
837,764
+0.11(+2.94%)
Jul 18, 2007
3.860
3.910
3.700
3.740
1,767,659
-0.11(-2.86%)
Jul 17, 2007
4.000
4.090
3.850
3.850
1,378,641
-0.18(-4.47%)
Jul 16, 2007
4.490
4.490
4.030
4.030
2,780,396
-0.46(-10.24%)
Jul 13, 2007
4.650
4.650
4.420
4.490
472,906
-0.16(-3.44%)
Jul 12, 2007
4.440
4.690
4.440
4.650
1,865,982
+0.23(+5.20%)
Jul 11, 2007
4.270
4.420
4.230
4.420
585,386
+0.15(+3.51%)
Jul 10, 2007
4.350
4.420
4.260
4.270
219,253
-0.16(-3.61%)
Jul 09, 2007
4.340
4.500
4.290
4.430
691,782
+0.11(+2.55%)
Jul 06, 2007
4.360
4.400
4.320
4.320
287,468
-0.08(-1.82%)
Jul 05, 2007
4.320
4.400
4.300
4.400
260,722
+0.05(+1.15%)
Jul 03, 2007
4.300
4.470
4.300
4.350
1,280,816
-0.13(-2.90%)
Jul 02, 2007
4.500
4.560
4.400
4.480
141,821
+0.00(+0.00%)
Jun 29, 2007
4.500
4.560
4.400
4.480
141,821
+0.00(+0.00%)
Jun 28, 2007
4.650
4.680
4.450
4.480
331,929
-0.23(-4.88%)
Jun 27, 2007
4.400
4.730
4.290
4.710
710,231
+0.31(+7.05%)
Jun 26, 2007
4.600
4.600
4.370
4.400
844,525
-0.29(-6.18%)
Jun 25, 2007
4.890
4.890
4.660
4.690
538,450
-0.20(-4.09%)
Jun 22, 2007
4.970
4.970
4.720
4.890
762,047
-0.09(-1.81%)
Jun 21, 2007
4.900
4.980
4.850
4.980
1,582,931
+0.13(+2.68%)
Jun 20, 2007
4.860
5.030
4.850
4.850
3,034,189
+0.01(+0.21%)
Jun 19, 2007
4.640
4.850
4.620
4.840
1,091,807
+0.19(+4.09%)
Jun 18, 2007
4.750
4.800
4.550
4.650
1,646,002
-0.07(-1.48%)
Jun 15, 2007
4.360
4.750
4.350
4.720
2,733,249
+0.36(+8.26%)
Jun 14, 2007
4.350
4.500
4.230
4.360
1,309,444
+0.01(+0.23%)
Jun 13, 2007
4.220
4.390
4.220
4.350
981,561
+0.17(+4.07%)
Jun 12, 2007
4.310
4.350
4.170
4.180
844,813
-0.12(-2.79%)
Jun 11, 2007
4.240
4.460
4.240
4.300
1,067,610
+0.07(+1.65%)
Jun 08, 2007
4.210
4.300
4.200
4.230
574,566
-0.08(-1.86%)
Jun 07, 2007
4.400
4.400
4.270
4.310
975,381
-0.10(-2.27%)
Jun 06, 2007
4.400
4.420
4.250
4.410
1,006,000
+0.01(+0.23%)
Jun 05, 2007
4.340
4.430
4.340
4.400
713,975
+0.07(+1.62%)
Jun 04, 2007
4.480
4.520
4.260
4.330
958,665
-0.12(-2.70%)
Jun 01, 2007
4.250
4.500
4.200
4.450
1,183,098
+0.27(+6.46%)
May 31, 2007
4.230
4.270
4.120
4.180
471,274
-0.04(-0.95%)
May 30, 2007
4.120
4.400
4.120
4.220
809,554
-0.02(-0.47%)
May 29, 2007
4.480
4.490
4.200
4.240
557,054
-0.26(-5.78%)
May 25, 2007
4.440
4.560
4.410
4.500
648,221
+0.13(+2.97%)
May 24, 2007
4.590
4.630
4.340
4.370
630,969
-0.25(-5.41%)
May 23, 2007
4.800
4.800
4.580
4.620
738,158
-0.18(-3.75%)
May 22, 2007
4.680
4.900
4.660
4.800
3,251,316
+0.48(+11.11%)
May 21, 2007
4.060
4.380
3.960
4.320
1,340,395
+0.00(+0.00%)
May 18, 2007
4.060
4.380
3.960
4.320
1,340,395
+0.30(+7.46%)
May 17, 2007
3.910
4.090
3.850
4.020
836,077
+0.07(+1.77%)
May 16, 2007
3.990
4.070
3.900
3.950
441,424
-0.07(-1.74%)
May 15, 2007
4.030
4.140
4.000
4.020
996,652
-0.06(-1.47%)
May 14, 2007
4.180
4.220
4.020
4.080
500,425
-0.17(-4.00%)
May 11, 2007
4.270
4.280
4.160
4.250
1,324,357
-0.04(-0.93%)
May 10, 2007
4.430
4.460
4.130
4.290
2,732,822
-0.25(-5.51%)
May 09, 2007
4.500
4.650
4.380
4.540
770,555
-0.03(-0.66%)
May 08, 2007
4.620
4.730
4.550
4.570
537,878
-0.13(-2.77%)
May 07, 2007
4.700
4.720
4.550
4.700
2,523,190
+0.05(+1.08%)
May 04, 2007
4.630
4.720
4.550
4.650
493,146
+0.12(+2.65%)
May 03, 2007
4.640
4.640
4.520
4.530
434,462
-0.10(-2.16%)
May 02, 2007
4.400
4.630
4.400
4.630
972,702
+0.28(+6.44%)
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.