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
Acacia Res-Acacia
(NQ:
ACTG
)
5.580
+0.120 (+2.20%)
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, 2008
4.779
4.924
4.716
4.806
136,787
+0.04(+0.76%)
Apr 29, 2008
4.887
4.905
4.743
4.770
139,305
-0.14(-2.94%)
Apr 28, 2008
5.005
5.077
4.833
4.914
102,985
-0.12(-2.33%)
Apr 25, 2008
5.420
5.438
4.689
5.032
525,013
-0.75(-12.97%)
Apr 24, 2008
5.619
5.917
5.393
5.782
194,266
+0.23(+4.23%)
Apr 23, 2008
5.511
5.637
5.393
5.547
123,206
+0.07(+1.32%)
Apr 22, 2008
5.565
5.592
5.411
5.475
85,819
-0.13(-2.26%)
Apr 21, 2008
5.592
5.646
5.402
5.601
75,418
-0.05(-0.80%)
Apr 18, 2008
5.330
5.655
5.384
5.646
181,603
+0.32(+5.93%)
Apr 17, 2008
5.231
5.402
5.158
5.330
167,904
+0.09(+1.72%)
Apr 16, 2008
4.969
5.305
4.924
5.240
151,419
+0.34(+7.01%)
Apr 15, 2008
4.815
4.924
4.716
4.896
161,652
+0.11(+2.26%)
Apr 14, 2008
5.014
5.014
4.788
4.788
137,110
-0.23(-4.68%)
Apr 11, 2008
5.330
5.475
4.987
5.023
174,011
-0.38(-7.02%)
Apr 10, 2008
5.303
5.746
5.303
5.402
173,853
+0.10(+1.87%)
Apr 09, 2008
5.312
6.053
5.285
5.303
293,128
-0.03(-0.51%)
Apr 08, 2008
5.366
5.484
5.213
5.330
201,910
-0.09(-1.67%)
Apr 07, 2008
5.565
5.646
5.420
5.420
71,552
-0.04(-0.66%)
Apr 04, 2008
5.538
5.556
5.375
5.457
100,395
-0.06(-1.15%)
Apr 03, 2008
5.718
5.791
5.493
5.520
177,387
-0.23(-4.08%)
Apr 02, 2008
5.538
5.926
5.538
5.755
176,410
+0.21(+3.75%)
Apr 01, 2008
5.104
5.601
5.104
5.547
258,609
+0.35(+6.78%)
Mar 31, 2008
5.222
5.375
5.113
5.195
144,100
+0.00(+0.00%)
Mar 28, 2008
5.330
5.393
5.127
5.195
123,027
-0.12(-2.21%)
Mar 27, 2008
5.149
5.330
5.068
5.312
132,041
+0.16(+3.16%)
Mar 26, 2008
5.195
5.285
5.131
5.149
198,059
-0.02(-0.35%)
Mar 25, 2008
4.869
5.429
4.869
5.167
236,737
+0.26(+5.34%)
Mar 24, 2008
4.969
4.978
4.743
4.905
129,148
-0.04(-0.73%)
Mar 21, 2008
4.481
5.014
4.436
4.942
540,718
+0.00(+0.00%)
Mar 20, 2008
4.481
5.014
4.436
4.942
540,718
+0.55(+12.55%)
Mar 19, 2008
4.743
4.833
4.354
4.391
140,653
-0.29(-6.18%)
Mar 18, 2008
4.499
4.707
4.309
4.680
574,256
+0.30(+6.80%)
Mar 17, 2008
4.427
4.427
4.138
4.381
253,762
-0.18(-3.96%)
Mar 14, 2008
4.914
4.914
4.463
4.562
177,937
-0.31(-6.31%)
Mar 13, 2008
4.933
4.951
4.806
4.869
266,971
-0.13(-2.53%)
Mar 12, 2008
5.158
5.185
4.996
4.996
164,220
-0.07(-1.43%)
Mar 11, 2008
4.914
5.195
4.729
5.068
235,350
+0.30(+6.25%)
Mar 10, 2008
4.824
4.905
4.752
4.770
153,268
-0.03(-0.56%)
Mar 07, 2008
4.969
5.176
4.689
4.797
267,006
-0.20(-3.98%)
Mar 06, 2008
5.330
5.457
4.969
4.996
245,045
-0.37(-6.90%)
Mar 05, 2008
5.411
5.502
5.348
5.366
108,539
-0.01(-0.17%)
Mar 04, 2008
5.601
5.621
5.267
5.375
414,502
-0.29(-5.10%)
Mar 03, 2008
5.890
5.962
5.547
5.664
260,753
-0.23(-3.98%)
Feb 29, 2008
6.324
6.414
5.881
5.899
296,001
-0.45(-7.11%)
Feb 28, 2008
6.866
6.884
6.351
6.351
191,745
-0.56(-8.10%)
Feb 27, 2008
6.532
6.938
6.486
6.911
247,644
+0.30(+4.51%)
Feb 26, 2008
6.541
6.685
6.351
6.613
246,666
+0.05(+0.83%)
Feb 25, 2008
6.559
6.631
6.342
6.559
113,588
+0.01(+0.14%)
Feb 22, 2008
6.459
6.712
6.233
6.550
390,239
+0.21(+3.28%)
Feb 21, 2008
6.432
6.550
6.279
6.342
200,400
-0.07(-1.13%)
Feb 20, 2008
6.161
6.414
6.125
6.414
147,282
+0.23(+3.65%)
Feb 19, 2008
6.351
6.387
6.134
6.188
121,550
+0.01(+0.15%)
Feb 18, 2008
6.170
6.324
6.053
6.179
126,635
+0.00(+0.00%)
Feb 15, 2008
6.170
6.324
6.053
6.179
126,635
-0.05(-0.87%)
Feb 14, 2008
6.459
6.541
6.224
6.233
188,656
-0.27(-4.17%)
Feb 13, 2008
6.342
6.513
6.080
6.504
207,554
+0.23(+3.75%)
Feb 12, 2008
6.306
6.441
6.252
6.270
167,504
-0.01(-0.14%)
Feb 11, 2008
6.116
6.324
6.098
6.279
345,309
+0.18(+2.96%)
Feb 08, 2008
6.170
6.423
5.962
6.098
248,576
-0.10(-1.60%)
Feb 07, 2008
5.971
6.324
5.682
6.197
740,831
+0.19(+3.16%)
Feb 06, 2008
6.523
6.541
5.990
6.008
309,681
-0.45(-6.99%)
Feb 05, 2008
6.550
6.721
6.306
6.459
238,072
-0.21(-3.12%)
Feb 04, 2008
6.730
6.821
6.631
6.667
125,945
-0.06(-0.94%)
Feb 01, 2008
6.739
7.001
6.667
6.730
371,349
+0.00(+0.00%)
Jan 31, 2008
6.712
6.857
6.550
6.730
261,341
-0.12(-1.72%)
Jan 30, 2008
7.019
7.137
6.757
6.848
275,234
-0.23(-3.32%)
Jan 29, 2008
7.318
7.318
6.956
7.083
157,295
-0.21(-2.85%)
Jan 28, 2008
7.227
7.290
7.074
7.290
213,777
+0.05(+0.62%)
Jan 25, 2008
7.480
7.579
7.146
7.245
110,395
-0.12(-1.60%)
Jan 24, 2008
7.552
7.589
7.173
7.363
250,585
-0.13(-1.69%)
Jan 23, 2008
7.046
7.674
7.001
7.489
318,752
+0.26(+3.62%)
Jan 22, 2008
7.092
7.453
7.092
7.227
219,384
-0.28(-3.73%)
Jan 21, 2008
7.625
7.995
7.336
7.507
319,649
+0.00(+0.00%)
Jan 18, 2008
7.625
7.995
7.336
7.507
319,649
-0.20(-2.58%)
Jan 17, 2008
8.329
8.329
7.616
7.706
239,401
-0.61(-7.38%)
Jan 16, 2008
7.634
8.365
7.408
8.320
369,983
+0.79(+10.43%)
Jan 15, 2008
7.760
7.851
7.363
7.534
251,544
-0.33(-4.25%)
Jan 14, 2008
7.751
7.941
7.498
7.869
211,325
+0.18(+2.35%)
Jan 11, 2008
7.670
8.013
7.616
7.688
450,250
+0.02(+0.24%)
Jan 10, 2008
7.308
7.832
7.119
7.670
365,880
+0.36(+4.94%)
Jan 09, 2008
7.245
7.480
6.893
7.308
334,102
+0.04(+0.50%)
Jan 08, 2008
7.688
7.995
7.227
7.272
276,164
-0.40(-5.18%)
Jan 07, 2008
7.552
7.832
7.308
7.670
387,057
+0.17(+2.29%)
Jan 04, 2008
7.688
7.869
7.498
7.498
303,948
-0.28(-3.60%)
Jan 03, 2008
7.841
8.031
7.769
7.778
197,257
-0.06(-0.81%)
Jan 02, 2008
8.176
8.402
7.742
7.841
266,447
-0.27(-3.34%)
Jan 01, 2008
7.950
8.230
7.625
8.113
540,584
+0.00(+0.00%)
Dec 31, 2007
7.950
8.230
7.625
8.113
540,584
+0.24(+3.10%)
Dec 28, 2007
7.805
8.085
7.787
7.869
310,713
+0.09(+1.16%)
Dec 27, 2007
8.239
8.356
7.760
7.778
352,085
-0.56(-6.72%)
Dec 26, 2007
8.212
8.347
8.004
8.338
537,381
+0.07(+0.87%)
Dec 24, 2007
8.248
8.365
8.040
8.266
318,925
+0.14(+1.78%)
Dec 21, 2007
8.302
8.302
8.076
8.122
739,374
+0.01(+0.11%)
Dec 20, 2007
8.194
8.194
7.869
8.113
276,259
+0.00(+0.00%)
Dec 19, 2007
8.140
8.194
8.049
8.113
445,295
-0.05(-0.66%)
Dec 18, 2007
8.203
8.257
7.968
8.167
222,085
+0.03(+0.33%)
Dec 17, 2007
8.447
8.600
8.131
8.140
203,831
-0.23(-2.70%)
Dec 14, 2007
8.456
8.862
8.365
8.365
137,086
-0.21(-2.42%)
Dec 13, 2007
8.447
8.664
8.113
8.573
254,193
+0.04(+0.42%)
Dec 12, 2007
8.510
8.799
8.275
8.537
317,228
+0.21(+2.49%)
Dec 11, 2007
8.844
9.206
8.329
8.329
252,939
-0.45(-5.14%)
Dec 10, 2007
9.233
9.305
8.745
8.781
319,174
-0.57(-6.09%)
Dec 07, 2007
9.350
9.621
9.043
9.350
282,246
+0.00(+0.00%)
Dec 06, 2007
8.266
9.386
8.076
9.350
414,305
+1.20(+14.75%)
Dec 05, 2007
7.887
8.293
7.887
8.149
302,481
+0.24(+3.09%)
Dec 04, 2007
7.778
7.986
7.607
7.905
357,393
+0.05(+0.57%)
Dec 03, 2007
8.447
8.447
7.787
7.860
340,476
-0.47(-5.64%)
Nov 30, 2007
8.655
8.664
8.234
8.329
451,535
-0.22(-2.54%)
Nov 29, 2007
8.853
8.889
8.438
8.546
224,861
-0.24(-2.77%)
Nov 28, 2007
8.384
8.953
8.365
8.790
293,406
+0.48(+5.76%)
Nov 27, 2007
8.113
8.356
7.769
8.311
421,793
+0.21(+2.56%)
Nov 26, 2007
8.835
8.889
8.094
8.103
510,866
-0.77(-8.66%)
Nov 23, 2007
9.025
9.025
8.826
8.871
193,434
-0.10(-1.11%)
Nov 21, 2007
8.989
9.079
8.745
8.971
498,749
-0.09(-1.00%)
Nov 20, 2007
9.251
9.395
8.591
9.061
830,746
+0.01(+0.10%)
Nov 19, 2007
10.21
10.21
8.935
9.052
1,455,591
-1.22(-11.87%)
Nov 16, 2007
10.63
10.71
9.522
10.27
3,697,784
-5.22(-33.70%)
Nov 15, 2007
13.95
16.19
13.92
15.49
934,695
+1.45(+10.29%)
Nov 14, 2007
13.79
14.13
13.58
14.05
268,628
+0.33(+2.37%)
Nov 13, 2007
13.17
13.99
13.14
13.72
554,209
+0.65(+4.98%)
Nov 12, 2007
13.28
13.28
13.02
13.07
422,161
-0.20(-1.50%)
Nov 09, 2007
12.58
13.40
12.36
13.27
380,011
+0.55(+4.33%)
Nov 08, 2007
13.93
13.93
12.58
12.72
496,600
-1.08(-7.85%)
Nov 07, 2007
14.29
14.54
13.67
13.80
184,377
-0.70(-4.80%)
Nov 06, 2007
14.32
14.63
14.03
14.50
208,423
+0.20(+1.39%)
Nov 05, 2007
13.89
14.35
13.85
14.30
180,650
+0.20(+1.41%)
Nov 02, 2007
14.35
14.35
13.82
14.10
316,901
-0.09(-0.64%)
Nov 01, 2007
14.96
14.96
13.91
14.19
351,318
-0.72(-4.85%)
Oct 31, 2007
14.79
15.18
14.26
14.92
294,225
+0.22(+1.48%)
Oct 30, 2007
14.98
15.05
14.63
14.70
98,651
-0.32(-2.11%)
Oct 29, 2007
15.21
15.46
14.73
15.01
221,188
-0.15(-1.01%)
Oct 26, 2007
14.12
15.24
13.75
15.17
365,698
+1.05(+7.42%)
Oct 25, 2007
13.90
14.73
13.84
14.12
159,259
+0.21(+1.49%)
Oct 24, 2007
14.30
14.34
13.59
13.91
200,523
-0.52(-3.63%)
Oct 23, 2007
14.53
14.53
14.12
14.44
72,924
-0.03(-0.19%)
Oct 22, 2007
13.97
14.59
13.73
14.46
125,304
+0.37(+2.63%)
Oct 19, 2007
14.79
14.79
14.06
14.09
163,742
-0.72(-4.88%)
Oct 18, 2007
14.87
14.99
14.53
14.82
172,351
-0.10(-0.67%)
Oct 17, 2007
15.05
15.10
14.56
14.92
311,373
-0.03(-0.18%)
Oct 16, 2007
14.75
15.00
14.75
14.94
316,683
+0.01(+0.06%)
Oct 15, 2007
14.77
14.96
14.69
14.93
435,853
+0.22(+1.47%)
Oct 12, 2007
14.41
14.77
14.41
14.72
139,999
+0.27(+1.88%)
Oct 11, 2007
14.60
14.62
14.25
14.45
263,290
-0.14(-0.93%)
Oct 10, 2007
14.55
14.59
14.31
14.58
288,200
-0.05(-0.37%)
Oct 09, 2007
14.44
14.68
14.28
14.63
241,334
+0.21(+1.44%)
Oct 08, 2007
14.54
14.54
14.17
14.43
78,032
+0.00(+0.00%)
Oct 05, 2007
13.90
14.62
13.61
14.43
326,297
+0.70(+5.07%)
Oct 04, 2007
13.92
14.22
13.68
13.73
120,821
-0.19(-1.36%)
Oct 03, 2007
14.00
14.05
13.61
13.92
187,698
-0.14(-0.96%)
Oct 02, 2007
13.55
14.45
13.47
14.06
292,075
+0.36(+2.64%)
Oct 01, 2007
13.34
13.91
13.16
13.70
285,502
+0.43(+3.27%)
Sep 28, 2007
13.26
13.42
13.21
13.26
146,430
-0.04(-0.27%)
Sep 27, 2007
13.23
13.47
13.10
13.30
158,087
+0.15(+1.17%)
Sep 26, 2007
13.06
13.47
13.01
13.14
113,187
+0.19(+1.46%)
Sep 25, 2007
12.86
13.00
12.74
12.95
108,992
-0.01(-0.07%)
Sep 24, 2007
13.36
13.43
12.86
12.96
635,970
-0.42(-3.17%)
Sep 21, 2007
13.13
14.00
13.13
13.39
365,697
+0.39(+2.99%)
Sep 20, 2007
13.13
13.26
12.87
13.00
156,449
-0.19(-1.44%)
Sep 19, 2007
13.19
13.55
12.86
13.19
203,768
+0.15(+1.18%)
Sep 18, 2007
12.24
13.09
12.01
13.04
233,790
+0.95(+7.85%)
Sep 17, 2007
12.58
12.68
11.95
12.09
208,204
-0.64(-5.04%)
Sep 14, 2007
12.58
12.75
12.58
12.73
131,884
-0.03(-0.21%)
Sep 13, 2007
12.94
13.00
12.58
12.76
127,805
-0.05(-0.42%)
Sep 12, 2007
13.29
13.33
12.75
12.81
209,675
-0.51(-3.80%)
Sep 11, 2007
12.92
13.43
12.89
13.32
222,812
+0.44(+3.44%)
Sep 10, 2007
13.35
13.36
12.58
12.87
295,496
-0.35(-2.66%)
Sep 07, 2007
14.00
14.00
13.17
13.23
746,488
-1.07(-7.46%)
Sep 06, 2007
14.16
14.35
13.92
14.29
394,536
+0.18(+1.28%)
Sep 05, 2007
13.83
14.16
13.60
14.11
399,566
+0.16(+1.17%)
Sep 04, 2007
13.51
14.21
13.51
13.95
379,692
+0.42(+3.07%)
Aug 31, 2007
13.05
13.68
13.02
13.53
296,162
+0.27(+2.04%)
Aug 30, 2007
12.65
13.56
12.42
13.26
829,446
+0.42(+3.24%)
Aug 29, 2007
10.85
12.87
10.85
12.85
1,489,419
+1.95(+17.91%)
Aug 28, 2007
10.77
11.07
10.71
10.89
288,048
+0.04(+0.33%)
Aug 27, 2007
11.12
11.22
10.80
10.86
117,520
-0.32(-2.83%)
Aug 24, 2007
10.87
11.24
10.72
11.18
286,911
+0.29(+2.66%)
Aug 23, 2007
11.29
11.29
10.71
10.89
212,967
-0.41(-3.60%)
Aug 22, 2007
11.29
11.53
11.03
11.29
191,009
+0.15(+1.38%)
Aug 21, 2007
11.21
11.40
11.03
11.14
100,691
-0.02(-0.16%)
Aug 20, 2007
11.28
11.29
10.79
11.16
168,372
-0.06(-0.56%)
Aug 17, 2007
11.17
11.50
10.77
11.22
283,778
+0.38(+3.50%)
Aug 16, 2007
10.08
10.84
9.820
10.84
342,117
+0.73(+7.24%)
Aug 15, 2007
10.08
10.52
10.03
10.11
242,261
-0.06(-0.62%)
Aug 14, 2007
10.72
10.92
10.09
10.17
395,929
-0.61(-5.62%)
Aug 13, 2007
11.52
11.63
10.70
10.78
387,982
-0.54(-4.79%)
Aug 10, 2007
10.95
11.64
10.84
11.32
389,502
+0.23(+2.04%)
Aug 09, 2007
11.33
11.74
11.01
11.09
689,746
-0.71(-6.04%)
Aug 08, 2007
10.48
12.03
10.38
11.81
681,397
+1.36(+12.96%)
Aug 07, 2007
10.67
10.75
10.32
10.45
381,924
-0.35(-3.26%)
Aug 06, 2007
11.11
11.11
10.63
10.80
595,230
-0.18(-1.64%)
Aug 03, 2007
10.96
11.47
10.93
10.99
511,949
-0.47(-4.10%)
Aug 02, 2007
11.57
11.61
10.93
11.46
522,593
+0.03(+0.24%)
Aug 01, 2007
11.56
11.65
11.06
11.43
604,506
-0.19(-1.63%)
Jul 31, 2007
11.91
11.91
11.20
11.62
894,858
-0.04(-0.31%)
Jul 30, 2007
11.86
12.14
11.41
11.65
586,481
+0.07(+0.62%)
Jul 27, 2007
12.42
12.90
11.45
11.58
1,224,770
-1.68(-12.67%)
Jul 26, 2007
13.55
13.55
12.98
13.26
227,161
-0.44(-3.23%)
Jul 25, 2007
13.82
13.92
13.45
13.70
195,244
-0.13(-0.91%)
Jul 24, 2007
13.91
14.21
13.63
13.83
248,264
-0.30(-2.11%)
Jul 23, 2007
14.24
14.45
14.09
14.13
156,810
-0.03(-0.19%)
Jul 20, 2007
14.09
14.45
13.79
14.16
188,157
+0.04(+0.26%)
Jul 19, 2007
13.98
14.17
13.82
14.12
137,028
+0.01(+0.06%)
Jul 18, 2007
14.15
14.32
13.81
14.11
123,386
-0.15(-1.08%)
Jul 17, 2007
14.21
14.44
14.00
14.26
125,857
+0.05(+0.32%)
Jul 16, 2007
14.19
14.45
14.10
14.22
91,095
-0.05(-0.38%)
Jul 13, 2007
14.45
14.45
14.26
14.27
73,751
-0.18(-1.25%)
Jul 12, 2007
14.33
14.71
14.12
14.45
201,371
+0.27(+1.91%)
Jul 11, 2007
13.73
14.27
13.73
14.18
121,721
+0.42(+3.02%)
Jul 10, 2007
14.17
14.23
13.73
13.77
169,276
-0.57(-3.97%)
Jul 09, 2007
14.68
14.69
14.23
14.34
160,785
-0.35(-2.40%)
Jul 06, 2007
14.45
14.75
14.34
14.69
128,595
+0.20(+1.37%)
Jul 05, 2007
14.63
14.63
14.23
14.49
248,658
-0.14(-0.99%)
Jul 03, 2007
14.77
14.82
14.62
14.63
112,789
-0.06(-0.43%)
Jul 02, 2007
14.85
15.13
14.49
14.70
290,902
+0.10(+0.68%)
Jun 29, 2007
14.02
15.13
14.00
14.60
660,999
+0.76(+5.48%)
Jun 28, 2007
13.81
13.96
13.62
13.84
203,909
+0.05(+0.39%)
Jun 27, 2007
13.58
13.97
13.50
13.79
193,206
+0.06(+0.46%)
Jun 26, 2007
13.30
13.93
13.20
13.72
315,730
+0.50(+3.79%)
Jun 25, 2007
13.33
13.41
13.05
13.22
240,149
-0.07(-0.51%)
Jun 22, 2007
13.16
13.51
13.15
13.29
347,736
+0.03(+0.20%)
Jun 21, 2007
13.06
13.42
13.04
13.26
233,972
+0.05(+0.34%)
Jun 20, 2007
13.14
13.33
13.00
13.22
317,800
+0.11(+0.83%)
Jun 19, 2007
12.57
13.12
12.57
13.11
381,670
+0.43(+3.42%)
Jun 18, 2007
12.87
12.87
12.33
12.67
212,642
-0.19(-1.48%)
Jun 15, 2007
12.86
13.18
12.61
12.86
668,366
+0.49(+3.94%)
Jun 14, 2007
12.25
12.47
12.17
12.38
304,517
+0.17(+1.41%)
Jun 13, 2007
11.91
12.22
11.86
12.20
254,816
+0.33(+2.74%)
Jun 12, 2007
12.06
12.11
11.53
11.88
227,032
-0.27(-2.23%)
Jun 11, 2007
12.21
12.21
11.97
12.15
98,845
-0.07(-0.59%)
Jun 08, 2007
11.87
12.32
11.76
12.22
271,514
+0.31(+2.58%)
Jun 07, 2007
12.19
12.45
11.84
11.92
362,962
-0.36(-2.94%)
Jun 06, 2007
12.33
12.39
12.14
12.28
148,117
-0.17(-1.38%)
Jun 05, 2007
12.65
12.76
12.42
12.45
218,248
-0.23(-1.78%)
Jun 04, 2007
12.36
12.72
12.24
12.67
339,502
+0.22(+1.74%)
Jun 01, 2007
12.34
12.49
12.27
12.46
227,556
+0.20(+1.62%)
May 31, 2007
12.29
12.37
12.01
12.26
185,140
-0.05(-0.37%)
May 30, 2007
12.27
12.38
12.11
12.30
151,027
-0.10(-0.80%)
May 29, 2007
12.69
12.75
12.16
12.40
253,812
-0.26(-2.07%)
May 25, 2007
12.18
12.74
12.01
12.67
358,974
+0.59(+4.86%)
May 24, 2007
12.49
12.50
11.98
12.08
192,094
-0.45(-3.60%)
May 23, 2007
12.86
12.86
12.49
12.53
102,145
-0.26(-2.05%)
May 22, 2007
12.73
12.96
12.66
12.79
165,762
+0.14(+1.07%)
May 21, 2007
12.14
12.70
12.08
12.66
265,763
+0.51(+4.24%)
May 18, 2007
12.20
12.20
11.84
12.14
344,863
-0.03(-0.22%)
May 17, 2007
12.14
12.26
12.06
12.17
294,291
-0.03(-0.22%)
May 16, 2007
12.27
12.33
12.01
12.20
297,168
-0.01(-0.07%)
May 15, 2007
12.48
12.75
12.11
12.20
510,212
-0.59(-4.59%)
May 14, 2007
12.84
12.86
12.73
12.79
336,474
-0.12(-0.91%)
May 11, 2007
12.68
12.91
12.47
12.91
264,417
+0.15(+1.20%)
May 10, 2007
12.99
13.09
12.72
12.76
359,216
-0.36(-2.75%)
May 09, 2007
12.86
13.39
12.86
13.12
450,860
+0.37(+2.91%)
May 08, 2007
12.59
12.79
11.92
12.75
617,191
+0.16(+1.29%)
May 07, 2007
13.04
13.10
12.57
12.58
257,799
-0.44(-3.40%)
May 04, 2007
12.95
13.23
12.88
13.03
233,760
-0.14(-1.03%)
May 03, 2007
12.98
13.25
12.94
13.16
292,127
+0.09(+0.69%)
May 02, 2007
13.25
13.47
12.95
13.07
790,779
+0.05(+0.40%)
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.