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
Canfor Corporation
(TSX:
CFP
)
14.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2011
12.50
12.59
12.30
12.46
321,495
-0.21(-1.66%)
Apr 28, 2011
12.60
12.72
12.55
12.67
177,190
+0.08(+0.64%)
Apr 27, 2011
13.00
13.00
12.49
12.59
195,966
-0.28(-2.18%)
Apr 26, 2011
12.16
13.14
12.16
12.87
314,739
+0.67(+5.49%)
Apr 25, 2011
12.57
12.60
12.12
12.20
117,142
-0.41(-3.25%)
Apr 21, 2011
12.84
12.88
12.60
12.61
86,299
-0.19(-1.48%)
Apr 20, 2011
12.78
12.96
12.60
12.80
150,121
+0.08(+0.63%)
Apr 19, 2011
12.50
12.84
12.21
12.72
280,654
+0.16(+1.27%)
Apr 18, 2011
13.78
13.78
12.41
12.56
486,850
-1.37(-9.83%)
Apr 15, 2011
14.00
14.10
13.89
13.93
252,248
-0.12(-0.85%)
Apr 14, 2011
13.76
14.28
13.65
14.05
329,537
+0.18(+1.30%)
Apr 13, 2011
13.75
13.91
13.52
13.87
711,744
+0.12(+0.87%)
Apr 12, 2011
13.85
13.96
13.60
13.75
356,455
-0.34(-2.41%)
Apr 11, 2011
14.29
14.34
13.91
14.09
279,605
-0.16(-1.12%)
Apr 08, 2011
14.25
14.48
14.14
14.25
181,764
-0.03(-0.21%)
Apr 07, 2011
14.53
14.53
14.21
14.28
128,524
-0.22(-1.52%)
Apr 06, 2011
14.41
14.75
14.37
14.50
274,036
+0.08(+0.55%)
Apr 05, 2011
14.98
14.98
14.35
14.42
340,390
-0.56(-3.74%)
Apr 04, 2011
15.30
15.30
14.88
14.98
560,699
-0.32(-2.09%)
Apr 01, 2011
14.85
15.48
14.73
15.30
1,121,720
+0.50(+3.38%)
Mar 31, 2011
14.99
14.99
14.68
14.80
230,237
-0.04(-0.27%)
Mar 30, 2011
14.66
14.91
14.66
14.84
419,035
+0.22(+1.50%)
Mar 29, 2011
14.48
14.86
14.45
14.62
638,788
+0.19(+1.32%)
Mar 28, 2011
14.21
14.55
14.09
14.43
289,903
+0.43(+3.07%)
Mar 25, 2011
13.90
14.13
13.78
14.00
303,857
+0.15(+1.08%)
Mar 24, 2011
13.42
13.98
13.42
13.85
212,762
+0.46(+3.44%)
Mar 23, 2011
13.37
13.45
13.24
13.39
388,295
+0.01(+0.07%)
Mar 22, 2011
13.54
13.60
13.30
13.38
209,789
-0.14(-1.04%)
Mar 21, 2011
13.75
13.82
13.52
13.52
350,461
+0.04(+0.30%)
Mar 18, 2011
14.05
14.05
13.40
13.48
900,579
-0.52(-3.71%)
Mar 17, 2011
13.01
14.14
13.01
14.00
822,558
+1.01(+7.78%)
Mar 16, 2011
13.10
13.19
12.82
12.99
563,739
-0.08(-0.61%)
Mar 15, 2011
13.50
13.50
12.90
13.07
262,511
-0.43(-3.19%)
Mar 14, 2011
13.45
13.78
13.03
13.50
577,325
+0.43(+3.29%)
Mar 11, 2011
11.99
13.10
11.91
13.07
424,058
+0.88(+7.22%)
Mar 10, 2011
12.34
12.34
11.85
12.19
388,246
-0.24(-1.93%)
Mar 09, 2011
11.83
12.47
11.83
12.43
3,489,844
+0.60(+5.07%)
Mar 08, 2011
11.92
11.92
11.72
11.83
117,588
-0.09(-0.76%)
Mar 07, 2011
12.33
12.35
11.85
11.92
84,635
-0.41(-3.33%)
Mar 04, 2011
12.28
12.47
12.11
12.33
142,161
+0.08(+0.65%)
Mar 03, 2011
11.94
12.28
11.93
12.25
178,017
+0.37(+3.11%)
Mar 02, 2011
12.13
12.13
11.77
11.88
132,829
-0.22(-1.82%)
Mar 01, 2011
12.19
12.43
12.01
12.10
195,134
+0.11(+0.92%)
Feb 28, 2011
11.90
12.12
11.77
11.99
283,249
+0.20(+1.70%)
Feb 25, 2011
11.54
11.79
11.47
11.79
856,330
+0.34(+2.97%)
Feb 24, 2011
11.42
11.63
11.42
11.45
116,378
-0.03(-0.26%)
Feb 23, 2011
11.50
11.80
11.43
11.48
263,553
-0.07(-0.61%)
Feb 22, 2011
12.13
12.13
11.54
11.55
253,728
-0.53(-4.39%)
Feb 18, 2011
12.07
12.09
11.92
12.08
246,100
+0.12(+1.00%)
Feb 17, 2011
12.21
12.25
11.93
11.96
308,114
-0.24(-1.97%)
Feb 16, 2011
12.50
12.50
12.19
12.20
152,412
-0.18(-1.45%)
Feb 15, 2011
12.21
12.43
12.21
12.38
144,245
+0.07(+0.57%)
Feb 14, 2011
12.70
12.75
12.15
12.31
266,882
-0.40(-3.15%)
Feb 11, 2011
12.60
12.86
12.60
12.71
121,068
+0.10(+0.79%)
Feb 10, 2011
12.75
12.75
12.42
12.61
246,298
-0.19(-1.48%)
Feb 09, 2011
12.97
12.98
12.75
12.80
107,638
-0.04(-0.31%)
Feb 08, 2011
12.70
12.86
12.58
12.84
88,521
+0.13(+1.02%)
Feb 07, 2011
12.53
12.79
12.53
12.71
62,256
+0.04(+0.32%)
Feb 04, 2011
12.50
12.75
12.42
12.67
178,480
+0.22(+1.77%)
Feb 03, 2011
12.55
12.66
12.43
12.45
122,495
-0.22(-1.74%)
Feb 02, 2011
12.65
12.68
12.47
12.67
123,731
+0.12(+0.96%)
Feb 01, 2011
12.30
12.60
12.10
12.55
173,429
+0.36(+2.95%)
Jan 31, 2011
12.11
12.19
12.01
12.19
146,555
+0.24(+2.01%)
Jan 28, 2011
12.30
12.41
11.78
11.95
231,999
-0.38(-3.08%)
Jan 27, 2011
12.00
12.39
11.98
12.33
210,371
+0.36(+3.01%)
Jan 26, 2011
11.87
11.98
11.80
11.97
232,858
+0.19(+1.61%)
Jan 25, 2011
11.74
11.86
11.65
11.78
103,418
+0.06(+0.51%)
Jan 24, 2011
11.56
11.74
11.44
11.72
373,280
+0.12(+1.03%)
Jan 21, 2011
11.61
11.62
11.43
11.60
220,600
+0.13(+1.13%)
Jan 20, 2011
11.42
11.50
11.13
11.47
183,850
-0.02(-0.17%)
Jan 19, 2011
11.35
11.53
11.31
11.49
113,959
+0.14(+1.23%)
Jan 18, 2011
11.44
11.45
11.33
11.35
268,974
-0.16(-1.39%)
Jan 17, 2011
11.46
11.61
11.45
11.51
57,947
+0.05(+0.44%)
Jan 14, 2011
11.59
11.59
11.40
11.46
89,398
-0.01(-0.09%)
Jan 13, 2011
11.80
11.80
11.43
11.47
324,571
-0.28(-2.38%)
Jan 12, 2011
11.80
11.80
11.65
11.75
304,057
-0.05(-0.42%)
Jan 11, 2011
11.90
11.90
11.69
11.80
100,547
-0.08(-0.67%)
Jan 10, 2011
11.61
11.95
11.61
11.88
251,943
+0.30(+2.59%)
Jan 07, 2011
11.58
11.72
11.30
11.58
279,278
+0.06(+0.52%)
Jan 06, 2011
11.99
12.02
11.52
11.52
267,510
-0.33(-2.78%)
Jan 05, 2011
11.55
11.85
11.40
11.85
436,622
+0.12(+1.02%)
Jan 04, 2011
11.50
11.74
11.30
11.73
321,513
+0.63(+5.68%)
Dec 31, 2010
11.32
11.36
11.10
11.10
114,868
-0.09(-0.80%)
Dec 30, 2010
11.31
11.35
11.18
11.19
116,074
+0.00(+0.00%)
Dec 29, 2010
10.99
11.28
10.98
11.19
145,685
+0.20(+1.82%)
Dec 24, 2010
10.80
10.99
10.77
10.99
56,300
+0.24(+2.23%)
Dec 23, 2010
10.71
10.83
10.70
10.75
202,673
-0.05(-0.46%)
Dec 22, 2010
10.71
10.81
10.70
10.80
51,232
-0.02(-0.18%)
Dec 21, 2010
10.75
10.84
10.73
10.82
182,326
+0.07(+0.65%)
Dec 20, 2010
10.85
10.85
10.65
10.75
174,499
+0.00(+0.00%)
Dec 17, 2010
10.84
10.88
10.47
10.75
416,674
-0.09(-0.83%)
Dec 16, 2010
10.93
10.98
10.73
10.84
662,764
-0.06(-0.55%)
Dec 15, 2010
10.36
10.90
10.36
10.90
229,253
+0.48(+4.61%)
Dec 14, 2010
10.31
10.50
10.30
10.42
101,555
+0.12(+1.17%)
Dec 13, 2010
10.26
10.36
10.08
10.30
1,241,663
-0.05(-0.48%)
Dec 10, 2010
10.35
10.40
10.26
10.35
58,085
+0.00(+0.00%)
Dec 09, 2010
10.27
10.42
10.24
10.35
109,370
+0.04(+0.39%)
Dec 08, 2010
10.35
10.43
10.27
10.31
79,353
-0.11(-1.06%)
Dec 07, 2010
10.55
10.64
10.42
10.42
154,286
-0.13(-1.23%)
Dec 06, 2010
10.47
10.64
10.47
10.55
102,454
-0.06(-0.57%)
Dec 03, 2010
10.43
10.71
10.41
10.61
137,924
+0.01(+0.09%)
Dec 02, 2010
10.04
10.60
9.980
10.60
465,259
+0.56(+5.58%)
Dec 01, 2010
9.980
10.10
9.940
10.04
106,553
+0.15(+1.52%)
Nov 30, 2010
9.800
10.16
9.770
9.890
121,855
+0.09(+0.92%)
Nov 29, 2010
9.900
9.950
9.710
9.800
147,502
-0.20(-2.00%)
Nov 26, 2010
10.10
10.17
9.900
10.00
57,684
-0.14(-1.38%)
Nov 25, 2010
10.07
10.22
10.07
10.14
30,224
-0.11(-1.07%)
Nov 24, 2010
10.11
10.31
10.11
10.25
241,480
+0.22(+2.19%)
Nov 23, 2010
10.41
10.41
9.990
10.03
97,789
-0.42(-4.02%)
Nov 22, 2010
10.44
10.54
10.31
10.45
254,231
+0.23(+2.25%)
Nov 19, 2010
9.870
10.45
9.850
10.22
200,169
+0.23(+2.30%)
Nov 18, 2010
9.970
9.990
9.740
9.990
161,268
+0.23(+2.36%)
Nov 17, 2010
9.890
9.950
9.760
9.760
47,912
-0.13(-1.31%)
Nov 16, 2010
9.800
9.920
9.670
9.890
114,736
+0.08(+0.82%)
Nov 15, 2010
9.850
9.940
9.660
9.810
200,118
-0.19(-1.90%)
Nov 12, 2010
10.38
10.38
9.990
10.00
104,292
-0.33(-3.19%)
Nov 11, 2010
10.25
10.34
10.15
10.33
178,833
-0.02(-0.19%)
Nov 10, 2010
10.55
10.55
10.33
10.35
97,727
-0.17(-1.62%)
Nov 09, 2010
10.70
11.00
10.44
10.52
241,675
-0.28(-2.59%)
Nov 08, 2010
10.24
10.83
10.24
10.80
219,347
+0.59(+5.78%)
Nov 05, 2010
10.15
10.61
10.15
10.21
497,872
+0.04(+0.39%)
Nov 04, 2010
9.920
10.34
9.920
10.17
296,895
+0.40(+4.09%)
Nov 03, 2010
9.850
9.900
9.660
9.770
245,168
+0.01(+0.10%)
Nov 02, 2010
9.750
9.850
9.730
9.760
138,545
-0.02(-0.20%)
Nov 01, 2010
9.600
9.780
9.520
9.780
321,044
+0.15(+1.56%)
Oct 29, 2010
9.640
9.800
9.500
9.630
262,711
+0.27(+2.88%)
Oct 28, 2010
9.110
9.400
9.100
9.360
202,705
+0.19(+2.07%)
Oct 27, 2010
9.600
9.600
9.110
9.170
281,214
-0.58(-5.95%)
Oct 25, 2010
9.800
9.890
9.740
9.750
149,536
+0.07(+0.72%)
Oct 22, 2010
9.400
9.900
9.400
9.680
417,226
+0.46(+4.99%)
Oct 21, 2010
8.900
9.420
8.900
9.220
306,536
+0.22(+2.44%)
Oct 20, 2010
8.760
9.000
8.740
9.000
763,278
+0.24(+2.74%)
Oct 19, 2010
8.690
8.800
8.620
8.760
185,357
+0.11(+1.27%)
Oct 18, 2010
8.490
8.680
8.430
8.650
225,753
+0.25(+2.98%)
Oct 15, 2010
8.450
8.450
8.320
8.400
268,840
+0.00(+0.00%)
Oct 14, 2010
8.290
8.420
8.200
8.400
179,872
+0.18(+2.19%)
Oct 13, 2010
8.090
8.280
8.010
8.220
388,090
+0.21(+2.62%)
Oct 12, 2010
8.130
8.130
7.970
8.010
235,945
-0.06(-0.74%)
Oct 08, 2010
8.200
8.200
8.030
8.070
118,712
-0.05(-0.62%)
Oct 07, 2010
8.100
8.230
8.080
8.120
81,190
+0.00(+0.00%)
Oct 06, 2010
8.170
8.190
8.100
8.120
175,381
-0.05(-0.61%)
Oct 05, 2010
8.100
8.220
8.100
8.170
100,834
+0.10(+1.24%)
Oct 04, 2010
8.260
8.260
8.070
8.070
133,460
-0.20(-2.42%)
Oct 01, 2010
8.400
8.430
8.260
8.270
293,141
-0.11(-1.31%)
Sep 30, 2010
8.450
8.450
8.350
8.380
881,100
+0.00(+0.00%)
Sep 29, 2010
8.500
8.500
8.330
8.380
210,321
-0.12(-1.41%)
Sep 28, 2010
8.310
8.510
8.290
8.500
164,852
+0.20(+2.41%)
Sep 27, 2010
8.110
8.300
8.110
8.300
182,470
+0.15(+1.84%)
Sep 24, 2010
8.080
8.200
8.020
8.150
582,758
+0.06(+0.74%)
Sep 23, 2010
8.190
8.230
8.090
8.090
154,201
-0.10(-1.22%)
Sep 22, 2010
8.090
8.200
8.050
8.190
175,939
+0.15(+1.87%)
Sep 21, 2010
8.170
8.170
7.990
8.040
216,545
+0.01(+0.12%)
Sep 20, 2010
8.030
8.100
8.000
8.030
100,706
+0.02(+0.25%)
Sep 17, 2010
8.040
8.180
7.990
8.010
616,059
-0.08(-0.99%)
Sep 15, 2010
7.980
8.130
7.950
8.090
149,659
+0.09(+1.12%)
Sep 14, 2010
8.050
8.110
8.000
8.000
66,119
-0.07(-0.87%)
Sep 13, 2010
8.100
8.220
8.050
8.070
119,505
-0.04(-0.49%)
Sep 10, 2010
8.120
8.200
8.050
8.110
81,614
-0.09(-1.10%)
Sep 09, 2010
8.190
8.350
8.080
8.200
180,404
-0.01(-0.12%)
Sep 08, 2010
8.210
8.320
8.210
8.210
57,161
-0.09(-1.08%)
Sep 07, 2010
8.130
8.300
8.130
8.300
72,930
+0.04(+0.48%)
Sep 03, 2010
8.390
8.420
8.240
8.260
58,398
-0.09(-1.08%)
Sep 02, 2010
8.240
8.350
8.220
8.350
2,849,488
+0.05(+0.60%)
Sep 01, 2010
8.160
8.320
8.070
8.300
533,660
+0.16(+1.97%)
Aug 31, 2010
8.180
8.200
7.980
8.140
127,752
-0.06(-0.73%)
Aug 30, 2010
8.200
8.240
8.180
8.200
35,049
+0.02(+0.24%)
Aug 27, 2010
8.000
8.290
8.000
8.180
94,862
+0.17(+2.12%)
Aug 26, 2010
8.200
8.200
7.970
8.010
197,022
-0.07(-0.87%)
Aug 25, 2010
8.180
8.310
8.080
8.080
100,513
-0.18(-2.18%)
Aug 24, 2010
8.370
8.380
8.250
8.260
125,387
-0.18(-2.13%)
Aug 23, 2010
8.430
8.560
8.420
8.440
114,901
-0.01(-0.12%)
Aug 20, 2010
8.470
8.470
8.310
8.450
71,157
+0.04(+0.48%)
Aug 19, 2010
8.490
8.540
8.240
8.410
75,081
-0.24(-2.77%)
Aug 18, 2010
8.290
8.650
8.140
8.650
189,695
+0.36(+4.34%)
Aug 17, 2010
8.220
8.440
8.090
8.290
1,042,465
+0.17(+2.09%)
Aug 16, 2010
8.070
8.200
8.010
8.120
110,617
+0.01(+0.12%)
Aug 13, 2010
8.100
8.140
8.020
8.110
36,632
+0.09(+1.12%)
Aug 12, 2010
8.160
8.250
8.020
8.020
232,452
-0.26(-3.14%)
Aug 11, 2010
8.200
8.340
8.150
8.280
210,974
-0.04(-0.48%)
Aug 10, 2010
8.250
8.340
8.160
8.320
168,303
-0.01(-0.12%)
Aug 09, 2010
8.370
8.410
8.310
8.330
130,029
-0.14(-1.65%)
Aug 06, 2010
8.520
8.520
8.260
8.470
134,332
-0.05(-0.59%)
Aug 05, 2010
8.480
8.540
8.300
8.520
514,783
+0.13(+1.55%)
Aug 04, 2010
8.020
8.420
8.020
8.390
261,904
+0.31(+3.84%)
Aug 03, 2010
8.280
8.280
7.910
8.080
834,824
-0.01(-0.12%)
Jul 30, 2010
8.150
8.270
8.080
8.090
116,082
-0.06(-0.74%)
Jul 29, 2010
8.150
8.280
8.100
8.150
72,575
-0.05(-0.61%)
Jul 28, 2010
8.230
8.460
8.160
8.200
130,884
-0.30(-3.53%)
Jul 27, 2010
8.250
8.500
8.160
8.500
109,646
+0.14(+1.67%)
Jul 26, 2010
8.370
8.400
8.230
8.360
101,617
-0.05(-0.59%)
Jul 23, 2010
8.720
8.720
8.270
8.410
186,545
-0.28(-3.22%)
Jul 22, 2010
8.560
8.720
8.510
8.690
107,134
+0.15(+1.76%)
Jul 21, 2010
8.730
8.730
8.460
8.540
61,315
-0.07(-0.81%)
Jul 20, 2010
8.570
8.620
8.450
8.610
44,375
-0.08(-0.92%)
Jul 19, 2010
8.590
8.730
8.450
8.690
101,351
+0.10(+1.16%)
Jul 16, 2010
8.650
8.700
8.540
8.590
48,350
-0.10(-1.15%)
Jul 15, 2010
8.780
8.810
8.530
8.690
109,608
-0.08(-0.91%)
Jul 14, 2010
8.700
8.850
8.610
8.770
108,389
+0.07(+0.80%)
Jul 13, 2010
8.530
8.720
8.500
8.700
83,484
+0.17(+1.99%)
Jul 12, 2010
8.550
8.730
8.500
8.530
41,059
-0.10(-1.16%)
Jul 09, 2010
8.200
8.660
8.170
8.630
161,866
+0.50(+6.15%)
Jul 08, 2010
8.060
8.210
8.060
8.130
86,074
-0.04(-0.49%)
Jul 07, 2010
8.000
8.210
8.000
8.170
828,100
+0.12(+1.49%)
Jul 06, 2010
8.020
8.170
8.000
8.050
891,806
-0.32(-3.82%)
Jul 02, 2010
8.500
8.630
8.230
8.370
526,246
-0.13(-1.53%)
Jun 30, 2010
8.240
8.750
8.110
8.500
328,220
+0.26(+3.16%)
Jun 29, 2010
8.370
8.370
8.220
8.240
166,041
-0.06(-0.72%)
Jun 25, 2010
8.220
8.350
8.150
8.300
157,778
+0.09(+1.10%)
Jun 24, 2010
8.110
8.280
8.110
8.210
210,374
+0.01(+0.12%)
Jun 23, 2010
8.120
8.300
8.060
8.200
65,293
+0.04(+0.49%)
Jun 22, 2010
8.640
8.640
8.040
8.160
124,808
-0.39(-4.56%)
Jun 21, 2010
8.630
8.630
8.440
8.550
134,902
+0.07(+0.83%)
Jun 18, 2010
8.180
8.550
8.100
8.480
1,496,003
+0.25(+3.04%)
Jun 17, 2010
8.310
8.310
8.170
8.230
492,140
-0.12(-1.44%)
Jun 16, 2010
8.500
8.510
8.350
8.350
60,474
-0.18(-2.11%)
Jun 15, 2010
8.710
8.710
8.330
8.530
122,369
-0.19(-2.18%)
Jun 14, 2010
8.830
8.940
8.650
8.720
138,946
-0.20(-2.24%)
Jun 11, 2010
8.970
9.210
8.800
8.920
51,958
-0.04(-0.45%)
Jun 10, 2010
8.850
9.000
8.810
8.960
48,692
-0.01(-0.11%)
Jun 09, 2010
9.000
9.150
8.840
8.970
219,838
-0.05(-0.55%)
Jun 08, 2010
8.980
9.110
8.940
9.020
135,434
+0.01(+0.11%)
Jun 07, 2010
9.150
9.310
9.010
9.010
76,384
-0.17(-1.85%)
Jun 04, 2010
9.590
9.590
9.180
9.180
103,292
-0.38(-3.97%)
Jun 03, 2010
9.920
9.980
9.560
9.560
162,984
-0.35(-3.53%)
Jun 02, 2010
10.04
10.04
9.790
9.910
161,544
-0.08(-0.80%)
Jun 01, 2010
10.10
10.10
9.720
9.990
647,484
-0.11(-1.09%)
May 31, 2010
9.990
10.16
9.900
10.10
32,545
+0.15(+1.51%)
May 28, 2010
9.750
10.00
9.700
9.950
853,288
+0.25(+2.58%)
May 27, 2010
9.740
9.740
9.500
9.700
138,341
+0.15(+1.57%)
May 26, 2010
9.290
9.730
9.180
9.550
272,258
+0.39(+4.26%)
May 25, 2010
8.760
9.170
8.760
9.160
133,146
-0.04(-0.43%)
May 21, 2010
8.800
9.290
8.800
9.200
518,934
+0.20(+2.22%)
May 20, 2010
9.020
9.040
9.000
9.000
90,106
-0.21(-2.28%)
May 19, 2010
9.540
9.640
8.830
9.210
354,826
-0.34(-3.56%)
May 18, 2010
9.680
9.980
9.550
9.550
1,242,100
-0.17(-1.75%)
May 17, 2010
9.860
9.950
9.610
9.720
140,311
-0.29(-2.90%)
May 14, 2010
10.00
10.01
9.710
10.01
138,083
-0.03(-0.30%)
May 13, 2010
10.39
10.42
10.04
10.04
132,526
-0.44(-4.20%)
May 12, 2010
10.50
10.51
10.45
10.48
147,870
+0.07(+0.67%)
May 11, 2010
10.45
10.46
10.37
10.41
378,146
+0.11(+1.07%)
May 10, 2010
9.800
10.33
9.970
10.30
204,945
+0.74(+7.74%)
May 07, 2010
9.750
9.900
9.290
9.560
424,981
-0.34(-3.43%)
May 06, 2010
9.750
10.08
9.750
9.900
204,980
+0.01(+0.10%)
May 05, 2010
10.00
10.15
9.660
9.890
209,243
-0.30(-2.94%)
May 04, 2010
10.48
10.48
10.12
10.19
216,665
-0.29(-2.77%)
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.