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
Flotek Industries
(NY:
FTK
)
4.870
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 30, 2008
102.09
104.88
100.74
102.78
81,051
+0.18(+0.18%)
May 29, 2008
102.96
105.00
100.32
102.60
97,726
-0.90(-0.87%)
May 28, 2008
101.64
107.52
101.28
103.50
111,771
-0.06(-0.06%)
May 27, 2008
102.42
106.50
93.60
103.56
391,291
-11.46(-9.96%)
May 26, 2008
117.12
123.42
112.50
115.02
0
+0.00(+0.00%)
May 23, 2008
117.12
123.42
112.50
115.02
89,475
-2.28(-1.94%)
May 22, 2008
120.06
124.02
112.80
117.30
179,866
-8.52(-6.77%)
May 21, 2008
114.00
132.00
114.00
125.82
363,308
+11.70(+10.25%)
May 20, 2008
110.22
116.40
109.26
114.12
185,222
+3.60(+3.26%)
May 19, 2008
101.46
113.34
100.56
110.52
156,221
+8.52(+8.35%)
May 16, 2008
98.94
102.78
96.78
102.00
203,780
+2.88(+2.91%)
May 15, 2008
100.98
102.30
98.34
99.12
75,253
-0.78(-0.78%)
May 14, 2008
104.64
104.94
99.66
99.90
124,119
-4.74(-4.53%)
May 13, 2008
99.54
105.54
95.94
104.64
105,756
+5.04(+5.06%)
May 12, 2008
105.00
105.00
97.20
99.60
159,247
-5.04(-4.82%)
May 09, 2008
108.78
111.84
104.34
104.64
49,323
-6.30(-5.68%)
May 08, 2008
102.00
119.22
100.32
110.94
191,521
+0.90(+0.82%)
May 07, 2008
110.22
115.14
108.00
110.04
87,688
-0.84(-0.76%)
May 06, 2008
114.00
114.60
110.34
110.88
99,726
-2.64(-2.33%)
May 05, 2008
111.48
116.94
111.48
113.52
89,972
+3.12(+2.83%)
May 02, 2008
111.60
112.86
107.94
110.40
60,566
+0.18(+0.16%)
May 01, 2008
112.50
113.88
107.10
110.22
66,895
-2.10(-1.87%)
Apr 30, 2008
115.50
118.14
109.26
112.32
103,510
-2.46(-2.14%)
Apr 29, 2008
106.62
119.10
106.26
114.78
132,500
+7.86(+7.35%)
Apr 28, 2008
104.76
109.86
102.90
106.92
64,887
+3.18(+3.07%)
Apr 25, 2008
96.30
104.46
96.30
103.74
60,376
+7.98(+8.33%)
Apr 24, 2008
98.94
99.90
93.72
95.76
84,773
-3.24(-3.27%)
Apr 23, 2008
101.82
102.10
98.28
99.00
102,715
-2.34(-2.31%)
Apr 22, 2008
103.80
104.40
97.80
101.34
63,290
-2.46(-2.37%)
Apr 21, 2008
105.84
108.54
102.96
103.80
48,315
-1.80(-1.70%)
Apr 18, 2008
98.76
110.64
98.04
105.60
153,675
+8.76(+9.05%)
Apr 17, 2008
91.80
97.32
90.78
96.84
64,898
+4.56(+4.94%)
Apr 16, 2008
95.10
97.38
90.12
92.28
279,212
-1.80(-1.91%)
Apr 15, 2008
94.14
94.26
90.80
94.08
101,098
+0.90(+0.97%)
Apr 14, 2008
95.10
95.88
92.70
93.18
87,734
-2.10(-2.20%)
Apr 11, 2008
97.74
100.74
93.24
95.28
63,775
-4.44(-4.45%)
Apr 10, 2008
99.42
102.78
97.98
99.72
75,066
+0.06(+0.06%)
Apr 09, 2008
106.62
106.68
99.24
99.66
95,846
-5.94(-5.62%)
Apr 08, 2008
103.02
107.40
103.02
105.60
88,663
+1.98(+1.91%)
Apr 07, 2008
101.76
105.96
101.70
103.62
88,166
+3.00(+2.98%)
Apr 04, 2008
100.98
101.94
99.36
100.62
99,861
+0.42(+0.42%)
Apr 03, 2008
95.22
100.32
94.02
100.20
139,297
+3.30(+3.41%)
Apr 02, 2008
92.40
97.56
91.50
96.90
137,975
+5.10(+5.56%)
Apr 01, 2008
86.40
93.18
86.40
91.80
115,881
+4.26(+4.87%)
Mar 31, 2008
90.72
91.56
86.10
87.54
146,294
-3.18(-3.51%)
Mar 28, 2008
90.00
97.80
89.52
90.72
125,925
-0.12(-0.13%)
Mar 27, 2008
95.94
95.94
90.42
90.84
124,867
-4.50(-4.72%)
Mar 26, 2008
94.68
95.94
93.54
95.34
232,290
+1.92(+2.06%)
Mar 25, 2008
89.76
94.32
87.00
93.42
262,711
+4.26(+4.78%)
Mar 24, 2008
90.00
90.00
87.12
89.16
195,512
+2.04(+2.34%)
Mar 21, 2008
103.20
103.20
79.50
87.12
424,134
+0.00(+0.00%)
Mar 20, 2008
103.20
103.20
79.50
87.12
423,984
-10.08(-10.37%)
Mar 19, 2008
108.60
110.00
96.30
97.20
121,326
-13.56(-12.24%)
Mar 18, 2008
110.76
111.36
108.30
110.76
193,789
+2.76(+2.56%)
Mar 17, 2008
124.38
125.24
106.80
108.00
145,251
-19.44(-15.25%)
Mar 14, 2008
130.44
134.22
125.70
127.44
34,646
-3.90(-2.97%)
Mar 13, 2008
130.26
133.50
124.80
131.34
62,268
+1.32(+1.02%)
Mar 12, 2008
130.02
133.02
122.94
130.02
53,350
+0.96(+0.74%)
Mar 11, 2008
124.80
130.20
121.86
129.06
74,121
+7.92(+6.54%)
Mar 10, 2008
127.26
127.44
118.14
121.14
69,191
-4.98(-3.95%)
Mar 07, 2008
129.00
131.40
122.10
126.12
68,430
-5.46(-4.15%)
Mar 06, 2008
135.96
138.96
131.28
131.58
43,610
-3.60(-2.66%)
Mar 05, 2008
137.04
141.48
133.32
135.18
60,333
-1.32(-0.97%)
Mar 04, 2008
138.72
142.26
132.00
136.50
68,641
-5.10(-3.60%)
Mar 03, 2008
143.40
143.40
136.38
141.60
87,304
+5.22(+3.83%)
Feb 29, 2008
143.40
146.46
133.56
136.38
69,938
-8.16(-5.65%)
Feb 28, 2008
146.82
148.32
140.64
144.54
53,609
-1.08(-0.74%)
Feb 27, 2008
144.18
152.40
143.64
145.62
117,742
+1.44(+1.00%)
Feb 26, 2008
135.66
148.62
133.68
144.18
173,333
+7.50(+5.49%)
Feb 25, 2008
127.20
137.94
127.20
136.68
94,595
+9.24(+7.25%)
Feb 22, 2008
123.00
128.04
120.30
127.44
85,243
+4.32(+3.51%)
Feb 21, 2008
123.18
126.00
121.26
123.12
73,416
-0.06(-0.05%)
Feb 20, 2008
123.00
124.50
117.71
123.18
44,908
-1.68(-1.35%)
Feb 19, 2008
125.40
126.66
123.00
124.86
72,047
+2.52(+2.06%)
Feb 18, 2008
119.22
122.88
118.56
122.34
0
+0.00(+0.00%)
Feb 15, 2008
119.22
122.88
118.56
122.34
47,683
+2.40(+2.00%)
Feb 14, 2008
124.44
127.56
118.32
119.94
66,136
-4.50(-3.62%)
Feb 13, 2008
125.94
125.94
118.50
124.44
73,427
+4.80(+4.01%)
Feb 12, 2008
109.20
122.64
109.20
119.64
331,562
+13.38(+12.59%)
Feb 11, 2008
105.00
109.50
100.56
106.26
102,616
-0.48(-0.45%)
Feb 08, 2008
105.36
110.82
104.16
106.74
73,577
+0.96(+0.91%)
Feb 07, 2008
99.00
106.56
98.28
105.78
104,740
+5.82(+5.82%)
Feb 06, 2008
109.50
114.66
99.18
99.96
96,570
-8.70(-8.01%)
Feb 05, 2008
129.24
129.24
108.66
108.66
142,069
-20.64(-15.96%)
Feb 04, 2008
125.22
132.00
125.22
129.30
24,608
-0.60(-0.46%)
Feb 01, 2008
122.46
132.24
122.34
129.90
48,279
+7.68(+6.28%)
Jan 31, 2008
121.20
125.40
118.20
122.22
54,554
-0.36(-0.29%)
Jan 30, 2008
116.58
124.08
116.52
122.58
54,966
+4.08(+3.44%)
Jan 29, 2008
120.06
120.60
115.80
118.50
66,650
-1.74(-1.45%)
Jan 28, 2008
121.26
124.74
117.96
120.24
65,017
-1.02(-0.84%)
Jan 25, 2008
108.00
126.90
108.00
121.26
218,392
+14.10(+13.16%)
Jan 24, 2008
114.24
116.76
105.00
107.16
309,128
-45.60(-29.85%)
Jan 23, 2008
153.24
159.96
150.96
152.76
64,983
-4.44(-2.82%)
Jan 22, 2008
149.46
166.02
138.00
157.20
55,836
-4.80(-2.96%)
Jan 21, 2008
165.54
170.94
155.16
162.00
0
+0.00(+0.00%)
Jan 18, 2008
165.54
170.94
155.16
162.00
72,166
-7.80(-4.59%)
Jan 17, 2008
171.12
177.84
166.56
169.80
44,317
-2.34(-1.36%)
Jan 16, 2008
178.80
182.34
171.30
172.14
70,988
-7.92(-4.40%)
Jan 15, 2008
182.52
183.48
179.52
180.06
62,527
-4.62(-2.50%)
Jan 14, 2008
181.56
187.50
181.56
184.68
26,891
+2.52(+1.38%)
Jan 11, 2008
181.26
184.20
181.26
182.16
26,450
-1.08(-0.59%)
Jan 10, 2008
190.38
190.38
181.50
183.24
45,233
-8.94(-4.65%)
Jan 09, 2008
186.06
192.18
153.00
192.18
97,155
+5.10(+2.73%)
Jan 08, 2008
195.36
200.28
187.08
187.08
55,836
-10.86(-5.49%)
Jan 07, 2008
204.00
205.86
190.20
197.94
47,485
-6.00(-2.94%)
Jan 04, 2008
212.10
212.10
201.42
203.94
36,421
-9.30(-4.36%)
Jan 03, 2008
219.00
219.18
212.28
213.24
33,042
-3.18(-1.47%)
Jan 02, 2008
218.88
223.50
216.30
216.42
31,117
+0.18(+0.08%)
Jan 01, 2008
222.42
225.90
213.90
216.24
0
+0.00(+0.00%)
Dec 31, 2007
222.42
225.90
213.90
216.24
35,789
-6.06(-2.73%)
Dec 28, 2007
227.94
233.94
221.76
222.30
58,707
+4.32(+1.98%)
Dec 27, 2007
221.22
231.00
217.26
217.98
21,900
-11.94(-5.19%)
Dec 26, 2007
233.64
234.96
225.06
229.92
30,682
+3.12(+1.38%)
Dec 24, 2007
216.24
227.70
215.52
226.80
13,750
+7.20(+3.28%)
Dec 21, 2007
221.04
221.04
214.98
219.60
53,824
+4.56(+2.12%)
Dec 20, 2007
218.40
220.20
208.26
215.04
25,433
-1.26(-0.58%)
Dec 19, 2007
208.56
217.14
208.56
216.30
15,683
+2.76(+1.29%)
Dec 18, 2007
206.16
215.94
198.72
213.54
33,305
+2.10(+0.99%)
Dec 17, 2007
219.06
220.92
210.90
211.44
33,853
-13.56(-6.03%)
Dec 14, 2007
226.20
230.64
223.44
225.00
28,175
-5.88(-2.55%)
Dec 13, 2007
234.30
236.81
222.60
230.88
44,112
+0.48(+0.21%)
Dec 12, 2007
229.80
239.34
225.06
230.40
66,546
+6.78(+3.03%)
Dec 11, 2007
240.00
242.10
221.52
223.62
54,330
-12.48(-5.29%)
Dec 10, 2007
227.70
239.88
226.56
236.10
46,793
+8.46(+3.72%)
Dec 07, 2007
228.00
231.00
222.42
227.64
25,546
+2.04(+0.90%)
Dec 06, 2007
214.50
227.70
214.50
225.60
39,134
+10.98(+5.12%)
Dec 05, 2007
218.10
222.00
211.08
214.62
26,175
+2.88(+1.36%)
Dec 04, 2007
217.26
221.16
209.16
211.74
40,151
-8.64(-3.92%)
Dec 03, 2007
225.00
226.08
220.38
220.38
35,447
-0.78(-0.35%)
Nov 30, 2007
219.84
229.74
216.24
221.16
132,115
+7.74(+3.63%)
Nov 29, 2007
198.00
217.38
198.00
213.42
62,100
+14.76(+7.43%)
Nov 28, 2007
194.10
203.76
192.30
198.66
58,516
+4.80(+2.48%)
Nov 27, 2007
196.38
196.74
189.90
193.86
44,638
-1.56(-0.80%)
Nov 26, 2007
196.20
199.62
191.58
195.42
30,500
-0.90(-0.46%)
Nov 23, 2007
193.92
199.44
193.92
196.32
10,300
+0.78(+0.40%)
Nov 21, 2007
193.62
199.74
192.30
195.54
32,993
-4.08(-2.04%)
Nov 20, 2007
195.90
204.00
194.52
199.62
43,339
+1.32(+0.67%)
Nov 19, 2007
196.86
200.04
192.12
198.30
48,166
-0.30(-0.15%)
Nov 16, 2007
193.02
200.52
187.62
198.60
39,846
+5.64(+2.92%)
Nov 15, 2007
193.62
202.20
190.62
192.96
48,616
-6.00(-3.02%)
Nov 14, 2007
203.40
204.00
193.92
198.96
53,321
-3.72(-1.84%)
Nov 13, 2007
192.00
207.84
186.00
202.68
91,055
+12.18(+6.39%)
Nov 12, 2007
196.92
201.18
189.00
190.50
109,347
-10.14(-5.05%)
Nov 09, 2007
192.12
204.18
192.12
200.64
79,478
-4.56(-2.22%)
Nov 08, 2007
191.70
214.08
191.70
205.20
112,310
+8.40(+4.27%)
Nov 07, 2007
201.00
204.00
189.42
196.80
128,547
-12.06(-5.77%)
Nov 06, 2007
200.52
215.34
200.40
208.86
129,159
+1.86(+0.90%)
Nov 05, 2007
221.70
226.14
204.66
207.00
177,810
-25.38(-10.92%)
Nov 02, 2007
231.00
244.02
213.00
232.38
232,990
+13.68(+6.26%)
Nov 01, 2007
237.36
270.00
213.60
218.70
684,955
-86.10(-28.25%)
Oct 31, 2007
315.42
315.42
301.62
304.80
138,350
-7.92(-2.53%)
Oct 30, 2007
327.00
330.00
310.80
312.72
124,016
-8.22(-2.56%)
Oct 29, 2007
314.94
322.86
314.76
320.94
163,966
+21.36(+7.13%)
Oct 26, 2007
291.60
307.20
288.60
299.58
154,516
+11.28(+3.91%)
Oct 25, 2007
290.58
292.44
285.30
288.30
49,233
+0.90(+0.31%)
Oct 24, 2007
285.60
290.40
281.28
287.40
48,816
-2.88(-0.99%)
Oct 23, 2007
272.40
290.28
272.40
290.28
87,116
+19.80(+7.32%)
Oct 22, 2007
258.00
274.88
234.60
270.48
171,333
+0.48(+0.18%)
Oct 19, 2007
293.04
293.94
267.00
270.00
64,516
-23.94(-8.14%)
Oct 18, 2007
283.80
293.94
282.00
293.94
50,433
+6.54(+2.28%)
Oct 17, 2007
294.00
294.00
282.36
287.40
75,066
+7.20(+2.57%)
Oct 16, 2007
283.50
283.86
276.60
280.20
45,900
-4.80(-1.68%)
Oct 15, 2007
293.82
295.50
276.60
285.00
79,983
-1.50(-0.52%)
Oct 12, 2007
298.20
298.20
273.18
286.50
68,583
-2.52(-0.87%)
Oct 11, 2007
305.70
314.33
270.00
289.02
124,566
-12.78(-4.23%)
Oct 10, 2007
298.92
302.94
291.00
301.80
39,050
+4.68(+1.58%)
Oct 09, 2007
293.40
297.30
290.70
297.12
49,416
+5.58(+1.91%)
Oct 08, 2007
286.02
293.70
285.06
291.54
33,650
+3.30(+1.14%)
Oct 05, 2007
285.60
291.00
278.10
288.24
49,850
+5.82(+2.06%)
Oct 04, 2007
281.52
282.66
276.12
282.42
38,333
+0.72(+0.26%)
Oct 03, 2007
285.00
287.34
271.50
281.70
50,483
-2.64(-0.93%)
Oct 02, 2007
275.10
285.00
275.04
284.34
88,416
+9.24(+3.36%)
Oct 01, 2007
264.00
276.00
263.40
275.10
61,200
+10.20(+3.85%)
Sep 28, 2007
266.40
268.38
262.26
264.90
41,366
+0.00(+0.00%)
Sep 27, 2007
265.50
270.06
253.32
264.90
56,650
-0.90(-0.34%)
Sep 26, 2007
265.20
273.00
264.18
265.80
45,958
+2.46(+0.93%)
Sep 25, 2007
276.00
276.00
258.60
263.34
78,616
-14.16(-5.10%)
Sep 24, 2007
267.00
282.00
267.00
277.50
80,750
+10.80(+4.05%)
Sep 21, 2007
267.60
268.50
261.24
266.70
67,450
+1.44(+0.54%)
Sep 20, 2007
270.00
271.44
258.96
265.26
58,950
-1.74(-0.65%)
Sep 19, 2007
263.52
271.20
261.42
267.00
107,366
+8.76(+3.39%)
Sep 18, 2007
246.00
258.30
245.40
258.24
123,466
+13.14(+5.36%)
Sep 17, 2007
235.38
245.40
234.30
245.10
96,666
+9.72(+4.13%)
Sep 14, 2007
235.98
235.98
230.40
235.38
32,216
-0.60(-0.25%)
Sep 13, 2007
232.50
236.40
231.00
235.98
62,816
+5.94(+2.58%)
Sep 12, 2007
224.58
238.92
224.58
230.04
82,983
+5.46(+2.43%)
Sep 11, 2007
213.30
227.34
213.12
224.58
41,466
+8.46(+3.91%)
Sep 10, 2007
222.00
224.70
210.00
216.12
50,466
-2.40(-1.10%)
Sep 07, 2007
219.06
222.06
206.22
218.52
96,850
-8.34(-3.68%)
Sep 06, 2007
224.10
229.20
222.00
226.86
30,033
+4.86(+2.19%)
Sep 05, 2007
237.78
237.78
219.00
222.00
84,550
-12.00(-5.13%)
Sep 04, 2007
226.20
234.00
226.20
234.00
66,433
+7.38(+3.26%)
Aug 31, 2007
230.10
234.00
225.00
226.62
43,033
+2.52(+1.12%)
Aug 30, 2007
222.00
230.94
216.00
224.10
44,633
+0.48(+0.21%)
Aug 29, 2007
238.20
238.20
218.76
223.62
98,183
-6.30(-2.74%)
Aug 28, 2007
238.80
238.80
225.00
229.92
106,433
-7.08(-2.99%)
Aug 27, 2007
217.02
237.30
216.00
237.00
115,816
+16.62(+7.54%)
Aug 24, 2007
196.02
220.38
189.06
220.38
85,666
+22.80(+11.54%)
Aug 23, 2007
198.12
200.40
196.32
197.58
36,816
+1.92(+0.98%)
Aug 22, 2007
190.50
199.44
190.50
195.66
73,983
+8.10(+4.32%)
Aug 21, 2007
186.90
188.70
180.00
187.56
37,316
+1.74(+0.94%)
Aug 20, 2007
186.00
188.70
180.18
185.82
44,200
+5.64(+3.13%)
Aug 17, 2007
195.18
195.18
174.90
180.18
67,066
+4.14(+2.35%)
Aug 16, 2007
168.00
177.24
150.06
176.04
192,850
-1.86(-1.05%)
Aug 15, 2007
185.40
190.74
171.00
177.90
61,966
-6.60(-3.58%)
Aug 14, 2007
191.82
194.76
180.90
184.50
43,316
-7.50(-3.91%)
Aug 13, 2007
190.62
197.76
184.50
192.00
68,483
+10.92(+6.03%)
Aug 10, 2007
192.06
192.30
171.00
181.08
145,033
-19.92(-9.91%)
Aug 09, 2007
199.20
215.40
190.68
201.00
123,683
-2.40(-1.18%)
Aug 08, 2007
196.80
216.53
195.00
203.40
159,794
+11.58(+6.04%)
Aug 07, 2007
186.00
193.78
183.48
191.82
54,750
+6.30(+3.40%)
Aug 06, 2007
186.00
187.26
174.30
185.52
71,016
-0.17(-0.09%)
Aug 03, 2007
194.10
199.20
184.32
185.69
82,883
-5.95(-3.11%)
Aug 02, 2007
184.50
199.80
180.31
191.64
147,300
+8.70(+4.76%)
Aug 01, 2007
177.30
185.70
171.30
182.94
53,866
+4.50(+2.52%)
Jul 31, 2007
175.20
186.60
175.20
178.44
54,983
+4.50(+2.59%)
Jul 30, 2007
175.50
176.10
170.62
173.94
32,650
+2.34(+1.36%)
Jul 27, 2007
175.50
177.00
166.80
171.60
44,750
-4.50(-2.56%)
Jul 26, 2007
178.50
179.10
168.72
176.10
54,233
-5.52(-3.04%)
Jul 25, 2007
184.50
188.34
163.80
181.62
70,150
+2.82(+1.58%)
Jul 24, 2007
188.10
192.42
175.50
178.80
93,783
-6.60(-3.56%)
Jul 23, 2007
184.44
190.40
182.46
185.40
54,083
+6.78(+3.80%)
Jul 20, 2007
184.56
184.92
172.50
178.62
47,083
-6.30(-3.41%)
Jul 19, 2007
171.90
187.50
171.90
184.92
69,533
+13.92(+8.14%)
Jul 18, 2007
169.80
171.90
163.68
171.00
62,116
-1.02(-0.59%)
Jul 17, 2007
180.24
181.80
163.50
172.02
89,400
-8.70(-4.81%)
Jul 16, 2007
191.40
193.50
177.06
180.72
74,833
-8.16(-4.32%)
Jul 13, 2007
195.00
195.06
181.74
188.88
62,733
-3.72(-1.93%)
Jul 12, 2007
184.14
196.83
181.32
192.60
81,050
+102.52(+113.82%)
Jul 11, 2007
91.88
91.88
86.53
90.08
118,100
-3.75(-4.00%)
Jul 10, 2007
96.63
97.77
92.85
93.83
50,833
-4.42(-4.50%)
Jul 09, 2007
98.72
100.50
96.83
98.25
40,133
-0.48(-0.49%)
Jul 06, 2007
99.00
100.28
97.95
98.73
36,800
+0.78(+0.80%)
Jul 05, 2007
96.83
99.00
96.00
97.95
44,100
+1.95(+2.03%)
Jul 03, 2007
93.00
96.00
92.33
96.00
31,000
+3.69(+4.00%)
Jul 02, 2007
91.28
93.20
90.15
92.31
82,333
+2.39(+2.65%)
Jun 29, 2007
89.76
91.44
88.80
89.92
33,466
+0.45(+0.50%)
Jun 28, 2007
90.33
91.50
87.87
89.47
60,233
-0.30(-0.33%)
Jun 27, 2007
84.84
90.73
83.34
89.78
75,533
+4.19(+4.89%)
Jun 26, 2007
88.62
89.42
83.47
85.59
65,166
-3.03(-3.42%)
Jun 25, 2007
88.65
90.90
87.22
88.62
58,500
-0.02(-0.02%)
Jun 22, 2007
90.30
90.75
87.50
88.64
189,900
-0.81(-0.91%)
Jun 21, 2007
90.60
92.00
86.40
89.44
95,700
+0.82(+0.93%)
Jun 20, 2007
92.46
94.16
87.32
88.62
86,233
-1.23(-1.37%)
Jun 19, 2007
87.60
90.58
85.53
89.85
92,833
+2.47(+2.83%)
Jun 18, 2007
87.67
87.75
85.12
87.38
37,333
+2.62(+3.10%)
Jun 15, 2007
86.17
86.48
83.85
84.75
24,000
-0.15(-0.18%)
Jun 14, 2007
87.00
89.83
83.25
84.90
52,366
-0.52(-0.61%)
Jun 13, 2007
80.85
86.10
80.34
85.42
34,433
+5.40(+6.75%)
Jun 12, 2007
84.38
84.38
79.80
80.03
32,066
-3.60(-4.30%)
Jun 11, 2007
82.78
84.53
82.33
83.62
35,333
+2.33(+2.86%)
Jun 08, 2007
78.22
81.30
77.17
81.30
29,333
+2.70(+3.44%)
Jun 07, 2007
79.50
80.42
75.90
78.60
47,938
-0.90(-1.13%)
Jun 06, 2007
82.35
82.35
77.25
79.50
50,314
-2.85(-3.46%)
Jun 05, 2007
82.58
85.88
79.14
82.35
71,433
-0.23(-0.27%)
Jun 04, 2007
79.50
83.03
79.06
82.58
68,966
+3.56(+4.50%)
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.