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
Hon Industries Inc
(NY:
HNI
)
52.23
-1.21 (-2.26%)
Streaming Delayed Price
Updated: 10:48 AM EDT, Sep 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 (%)
May 29, 2009
10.68
10.73
10.42
10.65
1,021,301
+0.00(+0.00%)
May 28, 2009
10.83
10.94
10.38
10.65
434,656
-0.04(-0.35%)
May 27, 2009
11.04
11.19
10.66
10.69
376,328
-0.42(-3.76%)
May 26, 2009
10.30
11.33
10.25
11.11
374,564
+0.60(+5.73%)
May 22, 2009
10.64
10.70
10.49
10.50
232,000
-0.09(-0.81%)
May 21, 2009
10.52
10.74
10.46
10.59
601,067
-0.13(-1.20%)
May 20, 2009
10.95
11.14
10.66
10.72
567,145
-0.02(-0.14%)
May 19, 2009
10.67
10.84
10.57
10.73
528,406
+0.03(+0.28%)
May 18, 2009
10.29
10.75
10.17
10.70
414,587
+0.64(+6.33%)
May 15, 2009
10.03
10.32
9.979
10.07
747,539
+0.02(+0.18%)
May 14, 2009
9.964
10.25
9.901
10.05
596,298
+0.15(+1.53%)
May 13, 2009
9.807
10.00
9.722
9.898
1,758,822
-0.13(-1.27%)
May 12, 2009
9.928
10.21
9.843
10.03
1,142,433
+0.15(+1.47%)
May 11, 2009
9.831
10.03
9.637
9.880
572,346
-0.17(-1.69%)
May 08, 2009
9.613
10.08
9.595
10.05
592,507
+0.66(+6.97%)
May 07, 2009
9.346
9.601
9.212
9.394
917,759
+0.12(+1.24%)
May 06, 2009
9.200
9.291
8.824
9.279
909,810
+0.22(+2.41%)
May 05, 2009
9.425
9.425
8.933
9.061
1,054,977
-0.24(-2.61%)
May 04, 2009
9.346
9.358
9.012
9.303
790,250
+0.16(+1.79%)
May 01, 2009
9.309
9.467
9.055
9.140
990,108
-0.26(-2.77%)
Apr 30, 2009
9.564
9.776
9.382
9.400
870,999
-0.07(-0.70%)
Apr 29, 2009
9.176
9.643
9.073
9.467
738,027
+0.35(+3.86%)
Apr 28, 2009
9.176
9.479
8.818
9.115
873,113
-0.22(-2.40%)
Apr 27, 2009
9.279
9.455
9.103
9.340
1,203,394
-0.13(-1.41%)
Apr 24, 2009
9.097
9.631
8.782
9.473
852,854
+0.65(+7.35%)
Apr 23, 2009
8.915
9.194
8.369
8.824
1,418,091
+0.26(+3.05%)
Apr 22, 2009
8.424
8.794
8.327
8.563
643,856
+0.01(+0.14%)
Apr 21, 2009
7.860
8.612
7.860
8.551
794,468
+0.66(+8.29%)
Apr 20, 2009
8.133
8.212
7.763
7.896
759,810
-0.42(-5.10%)
Apr 17, 2009
8.133
8.418
8.042
8.321
794,031
+0.22(+2.77%)
Apr 16, 2009
7.848
8.248
7.690
8.097
574,863
+0.39(+5.12%)
Apr 15, 2009
7.326
7.781
7.290
7.702
373,295
+0.32(+4.36%)
Apr 14, 2009
7.460
7.557
7.229
7.381
536,383
-0.24(-3.11%)
Apr 13, 2009
7.472
7.678
7.314
7.617
339,608
+0.06(+0.80%)
Apr 09, 2009
7.108
7.623
7.108
7.557
567,256
+0.63(+9.11%)
Apr 08, 2009
6.932
7.035
6.774
6.926
339,668
+0.07(+1.06%)
Apr 07, 2009
6.841
6.975
6.750
6.853
404,844
-0.12(-1.65%)
Apr 06, 2009
6.817
7.059
6.671
6.968
465,947
+0.03(+0.44%)
Apr 03, 2009
7.029
7.193
6.799
6.938
489,636
-0.14(-1.97%)
Apr 02, 2009
6.623
7.272
6.556
7.078
614,936
+0.71(+11.14%)
Apr 01, 2009
6.119
6.428
5.913
6.368
613,157
+0.06(+0.96%)
Mar 31, 2009
6.144
6.526
5.998
6.307
471,080
+0.24(+4.00%)
Mar 30, 2009
6.374
6.374
5.871
6.065
337,114
-0.92(-13.12%)
Mar 26, 2009
6.483
7.053
6.320
6.981
580,741
+0.71(+11.32%)
Mar 25, 2009
6.253
6.586
5.865
6.271
523,539
+0.11(+1.77%)
Mar 24, 2009
6.417
6.562
6.150
6.162
483,697
-0.39(-5.93%)
Mar 23, 2009
6.247
6.550
6.192
6.550
581,249
+0.65(+11.11%)
Mar 20, 2009
6.222
6.283
5.762
5.895
511,195
-0.26(-4.24%)
Mar 19, 2009
6.350
6.483
6.101
6.156
330,480
-0.08(-1.26%)
Mar 18, 2009
5.974
6.459
5.774
6.235
478,272
+0.27(+4.47%)
Mar 17, 2009
5.719
5.968
5.604
5.968
294,885
+0.22(+3.91%)
Mar 16, 2009
6.168
6.247
5.707
5.743
439,993
-0.16(-2.67%)
Mar 13, 2009
5.731
6.004
5.731
5.901
0
+0.21(+3.73%)
Mar 12, 2009
5.155
5.774
4.985
5.689
410,069
+0.53(+10.22%)
Mar 11, 2009
5.222
5.292
4.949
5.161
527,718
+0.01(+0.12%)
Mar 10, 2009
4.973
5.464
4.876
5.155
702,953
+0.32(+6.52%)
Mar 09, 2009
4.900
5.010
4.791
4.840
743,854
-0.11(-2.21%)
Mar 06, 2009
4.846
4.967
4.682
4.949
0
+0.22(+4.62%)
Mar 05, 2009
5.064
5.113
4.670
4.731
566,523
-0.47(-9.09%)
Mar 04, 2009
5.101
5.295
4.870
5.204
695,587
-0.30(-5.51%)
Mar 02, 2009
5.853
5.871
5.477
5.507
762,382
-0.44(-7.44%)
Feb 27, 2009
5.901
6.174
5.853
5.950
0
-0.05(-0.91%)
Feb 26, 2009
6.235
6.568
5.962
6.004
994,748
-0.16(-2.65%)
Feb 25, 2009
6.768
6.780
6.034
6.168
841,369
-0.65(-9.60%)
Feb 24, 2009
6.392
6.890
6.338
6.823
915,106
+0.54(+8.59%)
Feb 23, 2009
6.756
6.756
6.271
6.283
656,008
-0.28(-4.25%)
Feb 20, 2009
6.780
6.999
6.320
6.562
1,048,972
-0.39(-5.67%)
Feb 19, 2009
7.672
7.751
6.853
6.956
895,279
-0.69(-8.97%)
Feb 18, 2009
7.563
8.491
7.460
7.642
1,640,007
+0.52(+7.37%)
Feb 17, 2009
7.457
7.457
6.998
7.117
718,884
-0.55(-7.22%)
Feb 13, 2009
7.915
7.951
7.474
7.671
567,232
-0.20(-2.50%)
Feb 12, 2009
7.641
7.921
7.403
7.867
486,301
+0.06(+0.76%)
Feb 11, 2009
7.462
7.957
7.451
7.808
488,854
+0.42(+5.73%)
Feb 10, 2009
7.957
8.100
7.278
7.385
1,009,222
-0.64(-7.94%)
Feb 09, 2009
8.177
8.177
7.820
8.022
652,561
-0.21(-2.60%)
Feb 06, 2009
8.141
8.624
8.100
8.237
760,367
+0.08(+0.95%)
Feb 05, 2009
7.778
8.463
7.629
8.159
678,761
+0.33(+4.18%)
Feb 04, 2009
8.237
8.511
7.719
7.832
607,666
-0.40(-4.92%)
Feb 03, 2009
8.159
8.457
7.915
8.237
370,248
+0.17(+2.07%)
Feb 02, 2009
7.695
8.332
7.653
8.070
677,860
+0.20(+2.57%)
Jan 30, 2009
8.177
8.415
7.778
7.867
0
-0.39(-4.76%)
Jan 29, 2009
8.886
8.886
8.195
8.261
459,839
-0.71(-7.96%)
Jan 28, 2009
8.362
9.106
8.362
8.975
322,732
+0.64(+7.64%)
Jan 27, 2009
8.255
8.523
8.237
8.338
307,813
+0.18(+2.26%)
Jan 26, 2009
7.927
8.505
7.838
8.153
359,592
+0.21(+2.70%)
Jan 23, 2009
7.558
8.183
7.242
7.939
388,986
+0.17(+2.15%)
Jan 22, 2009
8.052
8.138
7.540
7.772
503,705
-0.45(-5.43%)
Jan 21, 2009
7.873
8.237
7.468
8.219
693,179
+0.51(+6.56%)
Jan 20, 2009
8.505
8.570
7.677
7.713
644,387
-0.85(-9.88%)
Jan 16, 2009
8.493
8.683
8.118
8.558
527,971
+0.18(+2.20%)
Jan 15, 2009
8.588
8.928
7.850
8.374
719,292
-0.42(-4.81%)
Jan 14, 2009
8.737
8.934
8.457
8.797
742,959
-0.11(-1.27%)
Jan 13, 2009
8.624
9.130
8.540
8.910
560,113
+0.20(+2.33%)
Jan 12, 2009
9.184
9.184
8.630
8.707
485,860
-0.54(-5.80%)
Jan 09, 2009
9.976
10.02
9.213
9.243
505,083
-0.78(-7.78%)
Jan 08, 2009
9.720
10.05
9.577
10.02
483,549
+0.30(+3.12%)
Jan 07, 2009
10.08
10.09
9.553
9.720
510,673
-0.55(-5.39%)
Jan 06, 2009
9.761
10.30
9.761
10.27
776,486
+0.58(+6.02%)
Jan 05, 2009
9.690
9.976
9.499
9.690
512,528
+0.02(+0.18%)
Jan 02, 2009
9.452
9.779
9.178
9.672
0
+0.24(+2.53%)
Jan 01, 2009
9.023
9.726
9.023
9.434
0
+0.00(+0.00%)
Dec 31, 2008
9.023
9.726
9.023
9.434
1,044,884
+0.44(+4.90%)
Dec 30, 2008
8.666
9.148
8.576
8.993
485,737
+0.48(+5.59%)
Dec 29, 2008
8.868
9.011
8.326
8.517
428,028
-0.35(-3.96%)
Dec 26, 2008
8.671
8.951
8.606
8.868
434,208
+0.24(+2.76%)
Dec 24, 2008
8.779
8.868
8.588
8.630
230,683
-0.13(-1.50%)
Dec 23, 2008
9.029
9.255
8.636
8.761
584,740
-0.14(-1.61%)
Dec 22, 2008
9.243
9.255
8.463
8.904
471,312
-0.36(-3.86%)
Dec 19, 2008
9.303
9.773
8.993
9.261
1,196,584
+0.05(+0.58%)
Dec 18, 2008
9.344
9.535
8.892
9.207
504,491
-0.12(-1.28%)
Dec 17, 2008
8.820
9.505
8.731
9.327
484,349
+0.36(+3.98%)
Dec 16, 2008
8.433
9.011
8.314
8.969
688,656
+0.74(+9.05%)
Dec 15, 2008
8.820
8.910
8.076
8.225
538,708
-0.54(-6.12%)
Dec 12, 2008
8.213
8.945
8.058
8.761
487,374
+0.29(+3.37%)
Dec 11, 2008
8.945
9.255
8.296
8.475
513,751
-0.59(-6.50%)
Dec 10, 2008
8.862
9.279
8.785
9.065
424,698
+0.27(+3.05%)
Dec 09, 2008
8.808
9.529
8.582
8.797
772,087
-0.16(-1.80%)
Dec 08, 2008
8.630
9.190
8.630
8.957
743,350
+0.39(+4.59%)
Dec 05, 2008
7.492
8.666
7.415
8.564
886,227
+1.13(+15.22%)
Dec 04, 2008
7.504
8.118
7.189
7.433
514,772
-0.21(-2.73%)
Dec 03, 2008
7.052
7.701
6.849
7.641
636,333
+0.49(+6.92%)
Dec 02, 2008
6.873
7.504
6.843
7.147
733,704
+0.20(+2.92%)
Dec 01, 2008
7.689
7.689
6.938
6.944
897,272
-1.01(-12.66%)
Nov 28, 2008
7.427
7.951
7.212
7.951
363,696
+0.43(+5.70%)
Nov 26, 2008
6.742
7.528
6.658
7.522
445,255
+0.63(+9.16%)
Nov 25, 2008
6.819
6.915
6.480
6.891
751,329
+0.17(+2.57%)
Nov 24, 2008
5.831
6.778
5.771
6.718
1,188,448
+0.95(+16.41%)
Nov 21, 2008
6.242
6.242
5.414
5.771
1,175,853
-0.30(-4.91%)
Nov 20, 2008
6.200
6.545
6.021
6.069
1,524,533
-0.21(-3.41%)
Nov 19, 2008
6.932
6.938
6.253
6.283
851,813
-0.69(-9.91%)
Nov 18, 2008
6.944
7.117
6.635
6.974
923,029
+0.04(+0.60%)
Nov 17, 2008
7.111
7.224
6.831
6.932
1,203,289
-0.23(-3.16%)
Nov 14, 2008
7.528
7.760
7.147
7.159
1,088,864
-0.49(-6.39%)
Nov 13, 2008
8.159
8.249
6.926
7.647
2,333,780
-0.50(-6.11%)
Nov 12, 2008
9.071
9.112
7.804
8.144
907,144
-1.14(-12.26%)
Nov 11, 2008
9.346
9.769
9.147
9.282
508,510
-0.23(-2.40%)
Nov 10, 2008
10.33
10.33
9.305
9.511
203,968
-0.46(-4.64%)
Nov 07, 2008
9.739
10.17
9.616
9.974
275,032
+0.33(+3.47%)
Nov 06, 2008
9.903
10.07
9.599
9.640
304,768
-0.33(-3.29%)
Nov 05, 2008
10.53
10.84
9.927
9.968
375,908
-0.76(-7.05%)
Nov 04, 2008
10.61
11.00
10.36
10.72
503,080
+0.11(+1.05%)
Nov 03, 2008
10.70
10.89
10.35
10.61
441,906
-0.13(-1.20%)
Oct 31, 2008
10.41
10.98
10.19
10.74
697,695
+0.29(+2.75%)
Oct 30, 2008
10.03
10.85
10.02
10.45
768,140
+0.42(+4.21%)
Oct 29, 2008
10.07
10.51
9.774
10.03
643,878
-0.04(-0.41%)
Oct 28, 2008
9.153
10.07
8.854
10.07
882,044
+1.24(+14.08%)
Oct 27, 2008
9.376
9.493
8.795
8.830
906,293
-0.55(-5.88%)
Oct 24, 2008
8.567
9.587
8.367
9.382
1,623,090
+0.13(+1.46%)
Oct 23, 2008
9.264
9.528
8.748
9.247
1,143,467
+0.02(+0.19%)
Oct 22, 2008
9.968
10.03
9.141
9.229
1,025,200
-0.82(-8.17%)
Oct 21, 2008
10.24
10.51
10.01
10.05
821,130
-0.44(-4.19%)
Oct 20, 2008
10.76
11.18
10.07
10.49
1,014,140
-0.52(-4.69%)
Oct 17, 2008
11.28
11.74
10.56
11.01
600,615
-0.71(-6.06%)
Oct 16, 2008
11.39
11.72
10.23
11.72
1,464,350
+0.82(+7.54%)
Oct 15, 2008
12.58
12.58
10.89
10.89
768,491
-1.43(-11.61%)
Oct 14, 2008
13.49
14.05
12.00
12.33
903,223
-0.83(-6.29%)
Oct 13, 2008
12.42
13.15
11.16
13.15
839,505
+1.66(+14.44%)
Oct 10, 2008
10.30
12.13
9.733
11.49
1,421,871
+0.47(+4.26%)
Oct 09, 2008
11.84
12.20
10.72
11.02
985,193
-1.03(-8.56%)
Oct 08, 2008
12.88
13.10
11.73
12.06
1,189,003
-0.84(-6.55%)
Oct 07, 2008
13.54
13.72
12.62
12.90
882,902
-0.56(-4.18%)
Oct 06, 2008
13.32
14.01
12.68
13.46
1,307,983
-0.27(-1.96%)
Oct 03, 2008
14.20
14.68
13.67
13.73
610,398
-0.28(-1.97%)
Oct 02, 2008
14.78
15.03
13.88
14.01
533,928
-0.69(-4.71%)
Oct 01, 2008
14.75
15.10
14.54
14.70
746,680
-0.16(-1.07%)
Sep 30, 2008
14.66
14.98
14.09
14.86
777,963
+0.81(+5.76%)
Sep 29, 2008
14.68
14.88
13.92
14.05
493,930
-0.94(-6.26%)
Sep 26, 2008
15.25
15.39
14.81
14.99
0
-0.72(-4.56%)
Sep 25, 2008
15.66
16.01
15.38
15.70
876,872
+0.21(+1.32%)
Sep 24, 2008
15.65
16.10
15.44
15.50
670,821
-0.60(-3.75%)
Sep 23, 2008
16.97
17.28
15.93
16.10
777,789
-0.39(-2.38%)
Sep 22, 2008
18.09
18.09
16.49
16.49
1,434,309
-1.83(-9.98%)
Sep 19, 2008
17.68
20.15
15.63
18.32
0
+0.15(+0.81%)
Sep 18, 2008
14.35
18.18
14.24
18.18
2,409,784
+4.23(+30.36%)
Sep 17, 2008
13.61
14.28
13.33
13.94
972,429
+0.19(+1.36%)
Sep 16, 2008
12.95
13.76
12.58
13.76
1,147,683
+0.88(+6.83%)
Sep 15, 2008
13.48
13.85
12.70
12.88
599,062
-1.16(-8.23%)
Sep 12, 2008
13.75
14.13
13.73
14.03
341,521
+0.30(+2.18%)
Sep 11, 2008
14.01
14.11
13.46
13.73
682,953
-0.31(-2.21%)
Sep 10, 2008
14.08
14.25
13.70
14.04
535,504
-0.11(-0.75%)
Sep 09, 2008
14.62
15.25
14.10
14.15
739,309
-0.60(-4.06%)
Sep 08, 2008
14.95
15.24
14.29
14.75
543,706
+0.79(+5.63%)
Sep 05, 2008
13.63
14.05
13.20
13.96
0
+0.24(+1.75%)
Sep 04, 2008
13.94
13.99
13.67
13.72
474,639
-0.38(-2.70%)
Sep 03, 2008
14.03
14.13
13.86
14.10
346,033
+0.02(+0.17%)
Sep 02, 2008
14.09
14.72
13.79
14.08
825,433
+0.51(+3.76%)
Aug 29, 2008
14.07
14.22
13.50
13.57
304,592
-0.60(-4.26%)
Aug 28, 2008
13.77
14.17
13.47
14.17
433,033
+0.42(+3.03%)
Aug 27, 2008
13.32
14.05
13.10
13.76
522,570
+0.65(+4.92%)
Aug 26, 2008
12.90
13.26
12.65
13.11
839,305
+0.20(+1.54%)
Aug 25, 2008
13.29
13.31
12.83
12.91
328,060
-0.41(-3.08%)
Aug 22, 2008
12.81
13.35
12.79
13.32
234,881
+0.61(+4.80%)
Aug 21, 2008
12.88
13.22
12.55
12.71
426,893
-0.41(-3.13%)
Aug 20, 2008
13.13
13.36
12.64
13.12
479,536
+0.35(+2.75%)
Aug 19, 2008
13.34
13.34
12.48
12.77
530,671
-0.21(-1.63%)
Aug 18, 2008
13.08
13.20
12.79
12.98
638,052
-0.22(-1.69%)
Aug 15, 2008
13.42
14.48
13.04
13.20
0
-0.01(-0.09%)
Aug 14, 2008
12.95
13.39
12.84
13.22
478,618
+0.34(+2.64%)
Aug 13, 2008
13.16
13.28
12.42
12.88
654,290
-0.01(-0.09%)
Aug 12, 2008
13.43
13.49
12.71
12.89
488,247
-0.60(-4.48%)
Aug 11, 2008
13.07
13.91
13.02
13.49
727,006
+0.43(+3.28%)
Aug 08, 2008
12.50
13.26
12.39
13.06
477,788
+0.74(+6.05%)
Aug 07, 2008
12.81
13.00
12.21
12.32
606,685
-0.36(-2.87%)
Aug 06, 2008
12.81
12.88
12.24
12.68
421,606
-0.13(-1.01%)
Aug 05, 2008
12.71
12.88
12.49
12.81
384,175
+0.33(+2.68%)
Aug 04, 2008
12.68
12.80
12.15
12.48
465,286
-0.21(-1.62%)
Aug 01, 2008
12.71
12.81
12.39
12.68
325,761
-0.01(-0.09%)
Jul 31, 2008
12.43
12.90
12.31
12.69
508,225
+0.18(+1.41%)
Jul 30, 2008
13.12
13.37
12.18
12.52
926,213
-0.52(-4.00%)
Jul 29, 2008
13.04
13.18
12.67
13.04
462,657
+0.39(+3.11%)
Jul 28, 2008
13.09
13.09
12.36
12.65
690,631
-0.50(-3.79%)
Jul 25, 2008
12.93
13.27
12.67
13.15
840,284
+0.36(+2.80%)
Jul 24, 2008
13.87
13.93
12.71
12.79
620,075
-1.04(-7.51%)
Jul 23, 2008
13.52
14.29
13.37
13.83
647,174
+0.29(+2.17%)
Jul 22, 2008
13.19
13.77
13.19
13.53
996,587
+0.18(+1.32%)
Jul 21, 2008
13.91
13.99
13.03
13.36
1,004,122
-0.59(-4.25%)
Jul 18, 2008
13.18
14.22
12.86
13.95
1,950,749
+0.79(+6.02%)
Jul 17, 2008
11.29
14.36
11.20
13.16
3,806,455
+2.98(+29.34%)
Jul 16, 2008
9.939
10.64
9.909
10.17
1,408,367
+0.20(+2.00%)
Jul 15, 2008
9.986
10.15
9.909
9.974
1,112,151
-0.12(-1.22%)
Jul 14, 2008
10.38
10.44
10.06
10.10
763,489
-0.25(-2.38%)
Jul 11, 2008
10.09
10.46
9.909
10.34
849,199
+0.18(+1.73%)
Jul 10, 2008
10.06
10.30
9.939
10.17
893,055
+0.08(+0.76%)
Jul 09, 2008
10.55
10.55
9.997
10.09
2,070,219
-0.46(-4.39%)
Jul 08, 2008
10.52
10.60
10.08
10.55
1,480,402
+0.08(+0.73%)
Jul 07, 2008
10.44
10.90
10.41
10.48
1,343,068
+0.25(+2.47%)
Jul 04, 2008
9.968
10.33
9.909
10.23
787,674
+0.00(+0.00%)
Jul 03, 2008
9.968
10.33
9.909
10.23
787,674
+0.31(+3.13%)
Jul 02, 2008
10.38
10.57
9.886
9.915
1,343,709
-0.35(-3.37%)
Jul 01, 2008
10.26
10.43
9.798
10.26
1,519,091
-0.09(-0.91%)
Jun 30, 2008
10.76
10.78
10.35
10.35
1,309,748
-0.45(-4.18%)
Jun 27, 2008
11.23
11.25
10.60
10.81
6,968,802
-0.46(-4.11%)
Jun 26, 2008
11.55
11.66
11.15
11.27
1,240,854
-0.28(-2.44%)
Jun 25, 2008
11.33
12.04
11.33
11.55
860,801
+0.15(+1.29%)
Jun 24, 2008
11.47
11.56
11.19
11.40
720,092
-0.12(-1.02%)
Jun 23, 2008
11.83
11.86
11.43
11.52
558,758
-0.28(-2.34%)
Jun 20, 2008
11.98
11.98
11.67
11.80
560,172
-0.23(-1.95%)
Jun 19, 2008
11.93
12.08
11.75
12.03
543,571
+0.10(+0.84%)
Jun 18, 2008
12.03
12.16
11.81
11.93
1,624,471
-0.17(-1.41%)
Jun 17, 2008
12.21
12.21
11.99
12.10
480,903
-0.03(-0.24%)
Jun 16, 2008
12.13
12.23
12.00
12.13
526,709
-0.02(-0.14%)
Jun 13, 2008
12.34
12.38
12.10
12.15
488,500
-0.08(-0.67%)
Jun 12, 2008
12.56
12.59
12.13
12.23
1,922,329
-0.15(-1.18%)
Jun 11, 2008
13.02
13.02
12.34
12.38
896,665
-0.69(-5.29%)
Jun 10, 2008
13.08
13.22
12.91
13.07
632,925
+0.02(+0.18%)
Jun 09, 2008
13.60
13.64
12.94
13.05
668,704
-0.60(-4.38%)
Jun 06, 2008
14.09
14.09
13.49
13.64
590,923
-0.50(-3.52%)
Jun 05, 2008
13.91
14.22
13.83
14.14
363,936
+0.24(+1.73%)
Jun 04, 2008
14.04
14.14
13.74
13.90
705,287
-0.16(-1.13%)
Jun 03, 2008
14.32
14.52
13.97
14.06
1,025,878
-0.29(-2.00%)
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.