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
Matador Resources Company
(NY:
MTDR
)
62.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2013
9.649
9.783
9.561
9.600
273,758
-0.10(-1.00%)
Apr 29, 2013
9.707
9.853
9.571
9.697
468,056
+0.09(+0.91%)
Apr 26, 2013
9.610
9.697
9.522
9.610
161,645
+0.09(+0.92%)
Apr 25, 2013
9.766
9.804
9.522
9.522
494,752
-0.18(-1.90%)
Apr 24, 2013
9.678
9.824
9.610
9.707
356,099
+0.30(+3.21%)
Apr 23, 2013
9.357
9.639
9.250
9.406
786,080
+0.04(+0.42%)
Apr 22, 2013
9.162
9.386
8.900
9.367
283,206
+0.29(+3.22%)
Apr 19, 2013
9.104
9.182
8.842
9.075
223,484
-0.04(-0.43%)
Apr 18, 2013
8.657
9.172
8.550
9.114
924,799
+0.51(+5.88%)
Apr 17, 2013
8.657
8.812
8.491
8.608
501,890
-0.10(-1.12%)
Apr 16, 2013
8.404
8.715
8.307
8.705
273,992
+0.42(+5.05%)
Apr 15, 2013
8.559
8.559
8.024
8.287
449,261
-0.26(-3.07%)
Apr 12, 2013
8.569
8.637
8.511
8.550
176,039
-0.04(-0.45%)
Apr 11, 2013
8.589
8.676
8.394
8.589
228,419
+0.03(+0.34%)
Apr 10, 2013
8.443
8.744
8.375
8.559
228,610
+0.16(+1.85%)
Apr 09, 2013
8.472
8.511
8.287
8.404
133,592
-0.02(-0.23%)
Apr 08, 2013
8.277
8.443
8.190
8.423
188,910
+0.17(+2.00%)
Apr 05, 2013
8.258
8.355
8.200
8.258
183,954
-0.09(-1.05%)
Apr 04, 2013
8.307
8.375
8.161
8.345
149,248
+0.03(+0.35%)
Apr 03, 2013
8.472
8.598
8.248
8.316
292,185
-0.10(-1.16%)
Apr 02, 2013
8.579
8.618
8.375
8.414
151,326
-0.16(-1.82%)
Apr 01, 2013
8.647
8.666
8.319
8.569
169,073
-0.05(-0.56%)
Mar 28, 2013
8.705
8.705
8.589
8.618
97,080
-0.06(-0.67%)
Mar 27, 2013
8.589
8.705
8.462
8.676
127,605
+0.02(+0.22%)
Mar 26, 2013
8.647
8.666
8.550
8.657
178,086
+0.03(+0.34%)
Mar 25, 2013
8.598
8.754
8.511
8.628
235,316
+0.03(+0.34%)
Mar 22, 2013
8.628
8.628
8.443
8.598
155,056
+0.04(+0.45%)
Mar 21, 2013
8.530
8.715
8.530
8.559
245,282
-0.06(-0.68%)
Mar 20, 2013
8.676
8.676
8.530
8.618
252,968
+0.03(+0.34%)
Mar 19, 2013
8.608
8.705
8.380
8.589
238,419
+0.02(+0.23%)
Mar 18, 2013
8.501
8.705
8.462
8.569
251,249
-0.05(-0.56%)
Mar 15, 2013
8.608
8.657
8.463
8.618
432,149
+0.06(+0.68%)
Mar 14, 2013
7.976
8.657
7.791
8.559
535,087
+0.76(+9.73%)
Mar 13, 2013
7.986
7.986
7.742
7.801
144,265
-0.16(-1.96%)
Mar 12, 2013
8.015
8.015
7.898
7.956
75,310
-0.02(-0.24%)
Mar 11, 2013
7.937
8.024
7.927
7.976
163,740
-0.01(-0.12%)
Mar 08, 2013
7.917
8.024
7.704
7.986
246,820
+0.08(+0.98%)
Mar 07, 2013
7.626
7.908
7.559
7.908
169,025
+0.30(+3.96%)
Mar 06, 2013
7.538
7.665
7.446
7.606
140,838
+0.04(+0.51%)
Mar 05, 2013
7.558
7.742
7.538
7.567
218,963
+0.04(+0.52%)
Mar 04, 2013
7.548
7.577
7.451
7.528
623,608
-0.02(-0.26%)
Mar 01, 2013
7.538
7.704
7.519
7.548
163,452
-0.05(-0.64%)
Feb 28, 2013
7.772
7.801
7.538
7.596
147,125
-0.21(-2.74%)
Feb 27, 2013
7.694
7.840
7.694
7.810
89,657
+0.14(+1.77%)
Feb 26, 2013
7.596
7.684
7.451
7.674
157,857
-0.17(-2.11%)
Feb 22, 2013
7.859
7.927
7.762
7.840
186,594
+0.04(+0.50%)
Feb 21, 2013
7.635
7.819
7.548
7.801
171,901
+0.23(+3.08%)
Feb 20, 2013
7.859
8.005
7.543
7.567
322,735
-0.27(-3.47%)
Feb 19, 2013
7.849
7.917
7.694
7.840
131,666
+0.03(+0.37%)
Feb 15, 2013
7.810
7.966
7.781
7.810
118,975
-0.03(-0.37%)
Feb 14, 2013
7.781
7.986
7.781
7.840
153,791
+0.07(+0.88%)
Feb 13, 2013
7.791
8.209
7.742
7.772
284,605
-0.06(-0.75%)
Feb 12, 2013
7.762
7.927
7.762
7.830
141,200
+0.06(+0.75%)
Feb 11, 2013
7.986
8.024
7.733
7.772
243,465
-0.18(-2.20%)
Feb 08, 2013
7.752
8.034
7.684
7.947
114,941
+0.22(+2.90%)
Feb 07, 2013
7.772
7.879
7.713
7.723
118,661
-0.07(-0.87%)
Feb 06, 2013
7.723
7.869
7.616
7.791
199,951
+0.28(+3.76%)
Feb 04, 2013
7.587
7.587
7.368
7.509
165,498
-0.08(-1.03%)
Feb 01, 2013
7.742
7.752
7.577
7.587
172,630
-0.10(-1.27%)
Jan 31, 2013
7.694
7.810
7.606
7.684
120,538
+0.04(+0.51%)
Jan 30, 2013
7.772
7.849
7.596
7.645
214,479
-0.10(-1.26%)
Jan 29, 2013
7.801
7.859
7.665
7.742
169,955
-0.05(-0.62%)
Jan 28, 2013
7.849
7.908
7.499
7.791
228,130
-0.01(-0.12%)
Jan 25, 2013
7.820
7.908
7.650
7.801
116,711
-0.02(-0.25%)
Jan 24, 2013
7.752
7.879
7.665
7.820
124,261
+0.12(+1.52%)
Jan 23, 2013
7.791
7.830
7.558
7.704
335,180
-0.13(-1.61%)
Jan 22, 2013
7.869
7.995
7.762
7.830
182,183
-0.02(-0.25%)
Jan 18, 2013
8.015
8.093
7.830
7.849
81,588
-0.18(-2.18%)
Jan 17, 2013
7.947
8.093
7.870
8.024
124,591
+0.15(+1.85%)
Jan 16, 2013
7.898
7.976
7.744
7.879
253,467
-0.08(-0.98%)
Jan 15, 2013
7.762
8.044
7.762
7.956
255,086
+0.18(+2.38%)
Jan 14, 2013
7.986
8.102
7.742
7.772
190,070
-0.20(-2.56%)
Jan 11, 2013
8.093
8.151
7.942
7.976
128,331
-0.09(-1.09%)
Jan 10, 2013
8.102
8.161
7.956
8.063
84,918
+0.03(+0.36%)
Jan 09, 2013
8.238
8.238
7.986
8.034
112,578
-0.16(-1.90%)
Jan 08, 2013
8.131
8.258
8.015
8.190
161,478
+0.09(+1.08%)
Jan 07, 2013
8.073
8.238
8.044
8.102
91,431
-0.03(-0.36%)
Jan 04, 2013
8.200
8.307
8.054
8.131
307,921
-0.04(-0.48%)
Jan 03, 2013
7.888
8.268
7.830
8.170
394,656
+0.34(+4.35%)
Jan 02, 2013
8.161
8.180
7.781
7.830
335,102
-0.15(-1.83%)
Dec 31, 2012
7.626
8.024
7.596
7.976
380,766
+0.31(+4.06%)
Dec 28, 2012
7.733
7.791
7.577
7.665
263,391
-0.13(-1.62%)
Dec 27, 2012
7.752
7.820
7.733
7.791
261,431
-0.01(-0.12%)
Dec 26, 2012
7.820
7.869
7.742
7.801
187,686
-0.01(-0.12%)
Dec 24, 2012
7.947
7.966
7.762
7.810
73,400
-0.27(-3.37%)
Dec 21, 2012
8.122
8.170
8.005
8.083
217,675
-0.12(-1.42%)
Dec 20, 2012
8.161
8.214
8.083
8.200
426,782
+0.03(+0.36%)
Dec 19, 2012
7.986
8.326
7.976
8.170
654,218
+0.23(+2.94%)
Dec 18, 2012
7.879
8.044
7.840
7.937
376,792
+0.10(+1.24%)
Dec 17, 2012
7.966
8.345
7.558
7.840
631,858
-0.05(-0.62%)
Dec 14, 2012
7.665
7.947
7.645
7.888
571,645
+0.22(+2.92%)
Dec 13, 2012
7.781
7.888
7.490
7.665
697,123
-0.28(-3.55%)
Dec 12, 2012
8.063
8.151
7.879
7.947
206,112
-0.11(-1.33%)
Dec 11, 2012
8.102
8.219
8.005
8.054
265,130
+0.02(+0.24%)
Dec 10, 2012
8.073
8.102
7.888
8.034
270,799
-0.04(-0.48%)
Dec 07, 2012
8.083
8.102
7.956
8.073
507,842
+0.06(+0.73%)
Dec 06, 2012
8.102
8.112
7.888
8.015
626,574
-0.19(-2.37%)
Dec 05, 2012
8.190
8.389
8.190
8.209
309,134
+0.04(+0.48%)
Dec 04, 2012
8.559
8.569
8.112
8.170
270,653
-0.48(-5.51%)
Nov 30, 2012
8.696
8.773
8.491
8.647
5,008,189
-0.06(-0.67%)
Nov 29, 2012
8.764
8.832
8.589
8.705
245,626
+0.03(+0.34%)
Nov 28, 2012
8.336
8.710
8.316
8.676
284,717
+0.27(+3.24%)
Nov 27, 2012
8.754
8.773
8.287
8.404
430,011
-0.32(-3.68%)
Nov 26, 2012
8.559
8.725
8.540
8.725
263,274
+0.13(+1.47%)
Nov 23, 2012
8.521
8.637
8.501
8.598
113,748
+0.09(+1.03%)
Nov 21, 2012
8.268
8.540
8.180
8.511
970,957
+0.24(+2.94%)
Nov 20, 2012
8.316
8.394
8.122
8.268
763,334
-0.10(-1.16%)
Nov 19, 2012
8.491
8.608
8.326
8.365
554,184
+0.10(+1.18%)
Nov 16, 2012
8.229
8.394
8.151
8.268
342,245
+0.00(+0.00%)
Nov 15, 2012
8.277
8.540
8.219
8.268
700,766
-0.01(-0.12%)
Nov 14, 2012
8.131
8.384
8.102
8.277
251,560
+0.15(+1.79%)
Nov 13, 2012
6.663
8.229
7.723
8.131
174,920
+0.02(+0.24%)
Nov 12, 2012
8.170
8.404
7.977
8.112
207,120
-0.15(-1.77%)
Nov 09, 2012
8.170
8.423
8.122
8.258
131,497
+0.06(+0.71%)
Nov 08, 2012
8.365
8.462
8.180
8.200
113,906
-0.19(-2.32%)
Nov 07, 2012
8.705
8.832
8.277
8.394
209,974
-0.43(-4.85%)
Nov 06, 2012
8.871
8.871
8.608
8.822
194,728
+0.10(+1.11%)
Nov 05, 2012
8.647
8.754
8.511
8.725
140,384
+0.10(+1.13%)
Nov 02, 2012
8.832
8.832
8.452
8.628
134,207
-0.20(-2.31%)
Nov 01, 2012
8.598
8.871
8.443
8.832
254,239
+0.24(+2.83%)
Oct 31, 2012
8.579
8.618
8.414
8.589
151,524
+0.06(+0.68%)
Oct 26, 2012
8.725
8.530
8.530
8.530
104,455
-0.16(-1.79%)
Oct 25, 2012
8.686
8.735
8.530
8.686
80,744
+0.09(+1.02%)
Oct 24, 2012
8.764
9.017
8.559
8.598
105,995
-0.08(-0.90%)
Oct 23, 2012
8.764
8.764
8.530
8.676
98,039
-0.38(-4.19%)
Oct 19, 2012
9.046
9.240
8.968
9.056
195,361
-0.04(-0.43%)
Oct 18, 2012
9.036
9.182
8.929
9.094
112,272
+0.02(+0.21%)
Oct 17, 2012
9.289
9.328
8.861
9.075
212,109
-0.07(-0.74%)
Oct 16, 2012
9.153
9.308
8.978
9.143
146,194
+0.06(+0.64%)
Oct 15, 2012
9.162
9.240
9.007
9.085
133,113
-0.10(-1.06%)
Oct 12, 2012
9.347
9.357
9.134
9.182
105,114
-0.19(-2.07%)
Oct 11, 2012
9.289
9.532
9.250
9.376
130,856
+0.12(+1.26%)
Oct 10, 2012
9.318
9.435
9.026
9.260
468,086
-0.06(-0.63%)
Oct 09, 2012
9.308
9.406
9.240
9.318
140,636
+0.04(+0.42%)
Oct 08, 2012
9.503
9.503
9.143
9.279
118,902
-0.24(-2.55%)
Oct 05, 2012
9.824
9.824
9.483
9.522
73,035
-0.20(-2.10%)
Oct 04, 2012
9.678
9.824
9.474
9.727
158,375
+0.10(+1.01%)
Oct 03, 2012
9.921
9.931
9.629
9.629
156,802
-0.32(-3.23%)
Oct 02, 2012
10.18
10.18
9.863
9.950
79,767
-0.19(-1.92%)
Oct 01, 2012
10.20
10.21
10.10
10.14
192,598
+0.04(+0.38%)
Sep 28, 2012
10.07
10.21
9.980
10.11
178,721
+0.02(+0.19%)
Sep 27, 2012
9.882
10.21
9.882
10.09
210,276
+0.29(+2.98%)
Sep 26, 2012
9.804
9.921
9.688
9.795
128,126
-0.02(-0.20%)
Sep 25, 2012
10.10
10.17
9.746
9.814
115,165
-0.26(-2.61%)
Sep 24, 2012
10.10
10.21
10.03
10.08
70,893
-0.09(-0.86%)
Sep 21, 2012
10.32
10.35
10.06
10.16
454,064
-0.05(-0.48%)
Sep 20, 2012
10.14
10.28
10.13
10.21
282,660
+0.02(+0.19%)
Sep 19, 2012
10.13
10.23
10.10
10.19
208,629
+0.02(+0.19%)
Sep 18, 2012
10.16
10.26
9.941
10.17
196,374
-0.02(-0.19%)
Sep 17, 2012
10.19
10.27
10.05
10.19
185,437
-0.02(-0.19%)
Sep 14, 2012
10.01
10.30
10.01
10.21
350,397
+0.22(+2.24%)
Sep 13, 2012
10.04
10.14
9.853
9.989
239,241
-0.05(-0.48%)
Sep 12, 2012
10.09
10.21
9.980
10.04
167,024
-0.02(-0.19%)
Sep 11, 2012
10.05
10.15
9.921
10.06
123,983
+0.01(+0.10%)
Sep 10, 2012
9.931
10.11
9.838
10.05
118,550
+0.11(+1.08%)
Sep 07, 2012
10.01
10.06
9.853
9.941
100,508
-0.02(-0.20%)
Sep 06, 2012
9.999
10.12
9.911
9.960
114,083
+0.08(+0.79%)
Sep 05, 2012
9.727
10.04
9.727
9.882
240,041
+0.15(+1.50%)
Sep 04, 2012
9.911
9.911
9.697
9.736
250,094
-0.17(-1.67%)
Aug 31, 2012
9.882
9.989
9.843
9.902
98,166
+0.09(+0.89%)
Aug 30, 2012
9.659
9.980
9.571
9.814
100,843
+0.13(+1.31%)
Aug 29, 2012
9.795
9.931
9.629
9.688
271,254
-0.01(-0.10%)
Aug 27, 2012
9.824
10.09
9.678
9.697
149,687
-0.06(-0.60%)
Aug 24, 2012
9.678
9.911
9.678
9.756
97,924
+0.04(+0.40%)
Aug 23, 2012
10.03
10.04
9.697
9.717
88,243
-0.40(-3.94%)
Aug 22, 2012
9.970
10.21
9.911
10.12
86,547
+0.11(+1.07%)
Aug 21, 2012
10.03
10.22
10.01
10.01
208,802
+0.11(+1.08%)
Aug 20, 2012
9.911
10.21
9.873
9.902
376,931
-0.05(-0.49%)
Aug 17, 2012
9.406
10.03
9.406
9.950
555,238
+0.53(+5.68%)
Aug 16, 2012
9.396
9.542
9.221
9.415
307,120
+0.02(+0.21%)
Aug 15, 2012
9.727
9.804
9.153
9.396
639,283
-0.36(-3.69%)
Aug 14, 2012
9.814
10.04
9.717
9.756
375,203
+0.04(+0.40%)
Aug 13, 2012
10.02
10.12
9.717
9.717
262,374
-0.20(-2.06%)
Aug 10, 2012
9.931
10.21
9.853
9.921
568,059
-0.05(-0.49%)
Aug 09, 2012
9.814
10.11
9.814
9.970
49,707
+0.12(+1.18%)
Aug 08, 2012
9.766
9.989
9.727
9.853
103,994
+0.02(+0.20%)
Aug 07, 2012
9.814
10.18
9.736
9.834
160,850
+0.04(+0.40%)
Aug 06, 2012
10.05
10.10
9.775
9.795
72,261
-0.18(-1.85%)
Aug 03, 2012
9.941
10.10
9.882
9.980
44,209
+0.20(+2.09%)
Aug 02, 2012
9.882
10.07
9.727
9.775
118,987
-0.17(-1.66%)
Aug 01, 2012
10.10
10.17
9.902
9.941
74,601
-0.24(-2.39%)
Jul 31, 2012
10.33
10.49
10.13
10.18
65,937
-0.16(-1.50%)
Jul 30, 2012
10.41
10.53
10.24
10.34
50,912
+0.00(+0.00%)
Jul 27, 2012
9.950
10.48
9.843
10.34
34,482
+0.46(+4.63%)
Jul 26, 2012
10.05
10.05
9.853
9.882
53,050
+0.03(+0.30%)
Jul 25, 2012
10.07
10.14
9.843
9.853
96,118
-0.12(-1.17%)
Jul 24, 2012
10.28
10.34
9.864
9.970
66,151
-0.23(-2.29%)
Jul 23, 2012
10.10
10.36
9.902
10.20
47,346
-0.21(-2.05%)
Jul 20, 2012
10.57
10.57
10.35
10.42
42,780
-0.24(-2.28%)
Jul 19, 2012
10.91
10.99
10.53
10.66
52,123
-0.22(-2.06%)
Jul 18, 2012
10.71
11.04
10.71
10.88
36,980
+0.12(+1.08%)
Jul 17, 2012
10.76
11.03
10.62
10.77
113,683
+0.12(+1.10%)
Jul 16, 2012
10.69
10.73
10.51
10.65
48,743
-0.04(-0.36%)
Jul 13, 2012
10.83
10.84
10.48
10.69
74,561
-0.04(-0.36%)
Jul 12, 2012
10.48
10.84
10.46
10.73
31,227
+0.14(+1.29%)
Jul 11, 2012
10.53
10.64
10.27
10.59
47,863
+0.05(+0.46%)
Jul 10, 2012
10.92
11.03
10.42
10.54
517,563
-0.33(-3.04%)
Jul 09, 2012
10.97
11.14
10.75
10.87
58,673
-0.10(-0.89%)
Jul 06, 2012
10.86
11.12
10.86
10.97
70,174
-0.03(-0.27%)
Jul 05, 2012
11.05
11.21
10.70
11.00
78,206
-0.10(-0.88%)
Jul 03, 2012
10.75
11.13
10.74
11.10
45,715
+0.39(+3.63%)
Jul 02, 2012
10.36
10.71
10.17
10.71
137,323
+0.26(+2.51%)
Jun 29, 2012
9.941
10.53
9.941
10.45
159,344
+0.64(+6.55%)
Jun 28, 2012
9.892
9.921
9.697
9.804
61,105
-0.14(-1.37%)
Jun 27, 2012
9.804
10.05
9.678
9.941
47,369
+0.16(+1.59%)
Jun 26, 2012
9.795
9.902
9.649
9.785
126,805
-0.03(-0.30%)
Jun 25, 2012
9.960
10.05
9.552
9.814
82,151
-0.37(-3.63%)
Jun 22, 2012
9.873
10.19
9.814
10.18
279,700
+0.40(+4.08%)
Jun 21, 2012
10.14
10.14
9.756
9.785
81,094
-0.33(-3.27%)
Jun 20, 2012
10.49
10.49
9.727
10.12
98,260
-0.33(-3.17%)
Jun 19, 2012
9.921
10.57
9.766
10.45
112,055
+0.59(+6.02%)
Jun 18, 2012
10.39
10.39
9.834
9.853
83,530
-0.58(-5.59%)
Jun 15, 2012
10.37
10.50
10.29
10.44
145,694
+0.07(+0.66%)
Jun 14, 2012
10.25
10.47
10.21
10.37
79,575
+0.18(+1.72%)
Jun 13, 2012
10.63
10.63
10.14
10.19
146,111
-0.35(-3.32%)
Jun 12, 2012
10.21
10.68
10.08
10.54
107,180
+0.40(+3.93%)
Jun 11, 2012
9.989
10.44
9.882
10.14
157,518
+0.42(+4.30%)
Jun 08, 2012
9.396
9.960
9.396
9.727
65,091
+0.30(+3.20%)
Jun 07, 2012
9.620
9.717
9.279
9.425
93,140
-0.02(-0.21%)
Jun 06, 2012
9.649
10.03
9.376
9.445
145,577
-0.12(-1.22%)
Jun 05, 2012
9.610
9.845
9.376
9.561
141,421
-0.02(-0.20%)
Jun 04, 2012
9.094
9.659
8.968
9.581
149,151
+0.56(+6.26%)
Jun 01, 2012
8.987
9.532
8.987
9.017
105,409
-0.76(-7.76%)
May 31, 2012
9.659
9.853
9.610
9.775
155,520
+0.17(+1.72%)
May 30, 2012
9.775
9.775
9.503
9.610
60,086
-0.27(-2.76%)
May 29, 2012
9.727
10.17
9.688
9.882
86,511
+0.30(+3.15%)
May 25, 2012
9.590
9.880
9.406
9.581
54,035
-0.01(-0.10%)
May 24, 2012
9.464
10.07
9.406
9.590
97,718
+0.18(+1.86%)
May 23, 2012
9.075
9.464
8.949
9.415
63,363
+0.30(+3.31%)
May 22, 2012
9.162
9.513
9.036
9.114
70,577
-0.08(-0.85%)
May 21, 2012
8.978
9.308
8.934
9.192
113,451
+0.28(+3.17%)
May 18, 2012
8.598
9.124
8.598
8.910
205,157
+0.44(+5.17%)
May 17, 2012
8.754
8.851
8.394
8.472
333,040
-0.19(-2.24%)
May 16, 2012
9.766
9.815
8.618
8.666
600,474
-1.10(-11.25%)
May 15, 2012
9.425
10.04
9.172
9.766
385,778
-0.25(-2.52%)
May 14, 2012
10.26
10.31
10.01
10.02
91,068
-0.31(-3.01%)
May 11, 2012
10.38
10.45
10.16
10.33
71,383
-0.14(-1.30%)
May 10, 2012
10.48
10.57
10.41
10.47
58,511
+0.11(+1.03%)
May 09, 2012
10.50
10.56
10.32
10.36
72,503
-0.27(-2.56%)
May 08, 2012
10.64
10.70
10.50
10.63
79,417
-0.05(-0.46%)
May 07, 2012
10.49
10.71
10.49
10.68
74,977
+0.09(+0.83%)
May 04, 2012
10.81
10.81
10.47
10.59
80,812
-0.29(-2.68%)
May 03, 2012
11.07
11.08
10.86
10.88
125,515
-0.18(-1.67%)
May 02, 2012
11.23
11.29
10.96
11.07
123,484
-0.24(-2.15%)
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.