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
Franklin Covey Company
(NY:
FC
)
34.47
-0.17 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
5.470
5.650
5.420
5.650
10,217
+0.13(+2.36%)
May 28, 2009
5.570
5.570
5.480
5.520
5,623
-0.13(-2.30%)
May 27, 2009
5.650
5.690
5.640
5.650
16,022
-0.02(-0.35%)
May 26, 2009
5.430
5.670
5.250
5.670
32,409
+0.29(+5.39%)
May 22, 2009
5.290
5.380
5.170
5.380
7,968
+0.23(+4.47%)
May 21, 2009
5.200
5.390
5.040
5.150
25,015
-0.12(-2.28%)
May 20, 2009
4.850
5.270
4.810
5.270
34,601
+0.40(+8.21%)
May 19, 2009
4.640
4.870
4.640
4.870
10,315
+0.17(+3.62%)
May 18, 2009
4.640
4.710
4.630
4.700
8,860
+0.05(+1.08%)
May 15, 2009
4.520
4.850
4.520
4.650
19,474
+0.05(+1.09%)
May 14, 2009
4.350
4.643
4.350
4.600
16,700
+0.21(+4.78%)
May 13, 2009
4.380
4.450
4.270
4.390
23,700
+0.06(+1.39%)
May 12, 2009
4.310
4.440
4.310
4.330
10,500
-0.09(-2.04%)
May 11, 2009
4.200
4.449
4.160
4.420
16,144
+0.25(+6.00%)
May 08, 2009
4.170
4.200
4.070
4.170
21,182
+0.00(+0.00%)
May 07, 2009
4.200
4.240
4.150
4.170
35,400
-0.01(-0.24%)
May 06, 2009
4.170
4.230
4.170
4.180
23,800
+0.01(+0.24%)
May 05, 2009
4.180
4.190
4.120
4.170
7,950
+0.02(+0.48%)
May 04, 2009
4.160
4.160
4.140
4.150
5,828
+0.03(+0.73%)
May 01, 2009
4.190
4.200
4.110
4.120
5,500
-0.08(-1.90%)
Apr 30, 2009
4.170
4.200
4.130
4.200
7,920
+0.07(+1.69%)
Apr 29, 2009
4.160
4.250
4.130
4.130
15,000
+0.01(+0.24%)
Apr 28, 2009
4.220
4.260
4.120
4.120
7,400
-0.16(-3.74%)
Apr 27, 2009
4.310
4.540
4.140
4.280
7,500
-0.03(-0.70%)
Apr 24, 2009
4.370
4.400
4.250
4.310
24,104
+0.04(+0.94%)
Apr 23, 2009
4.310
4.320
4.210
4.270
12,300
+0.04(+0.94%)
Apr 22, 2009
3.600
4.350
3.460
4.230
34,800
+0.53(+14.33%)
Apr 21, 2009
3.540
3.990
3.220
3.700
42,173
+0.15(+4.37%)
Apr 20, 2009
3.790
3.790
3.490
3.545
94,150
-0.25(-6.71%)
Apr 17, 2009
4.000
4.000
3.700
3.800
56,370
-0.15(-3.80%)
Apr 16, 2009
4.000
4.040
3.950
3.950
15,730
-0.05(-1.25%)
Apr 15, 2009
4.210
4.220
3.850
4.000
42,700
-0.29(-6.76%)
Apr 14, 2009
4.500
4.500
4.230
4.290
24,200
-0.16(-3.60%)
Apr 13, 2009
3.100
4.660
3.890
4.450
13,271
-0.33(-6.90%)
Apr 09, 2009
4.840
4.850
4.730
4.780
11,400
-0.05(-1.04%)
Apr 08, 2009
4.660
5.010
4.640
4.830
16,730
+0.19(+4.09%)
Apr 07, 2009
4.580
4.670
4.570
4.640
3,800
-0.08(-1.69%)
Apr 06, 2009
4.650
4.720
4.610
4.720
25,285
+0.07(+1.51%)
Apr 03, 2009
4.470
4.700
4.470
4.650
9,300
+0.18(+4.03%)
Apr 02, 2009
4.490
4.500
4.410
4.470
3,400
+0.03(+0.68%)
Apr 01, 2009
4.440
4.440
4.340
4.440
91,249
+0.05(+1.14%)
Mar 31, 2009
4.390
4.500
4.270
4.390
32,040
+0.01(+0.23%)
Mar 30, 2009
4.410
4.480
4.290
4.380
9,250
-0.03(-0.68%)
Mar 26, 2009
4.390
4.430
4.360
4.410
7,400
+0.05(+1.15%)
Mar 25, 2009
4.370
4.470
4.260
4.360
9,134
-0.01(-0.23%)
Mar 24, 2009
4.180
4.370
4.100
4.370
23,100
+0.19(+4.55%)
Mar 23, 2009
4.380
4.400
4.057
4.180
31,420
-0.05(-1.18%)
Mar 20, 2009
3.920
4.280
3.920
4.230
19,223
+0.38(+9.87%)
Mar 19, 2009
3.820
3.870
3.750
3.850
3,800
+0.03(+0.79%)
Mar 18, 2009
3.800
3.880
3.630
3.820
5,500
+0.02(+0.53%)
Mar 17, 2009
3.510
3.930
3.510
3.800
16,300
+0.20(+5.56%)
Mar 16, 2009
3.490
3.640
3.490
3.600
15,638
+0.16(+4.65%)
Mar 13, 2009
3.510
3.510
3.272
3.440
0
+0.00(+0.00%)
Mar 12, 2009
3.430
3.540
3.390
3.440
14,600
+0.06(+1.78%)
Mar 11, 2009
3.450
3.450
3.200
3.380
14,500
-0.12(-3.43%)
Mar 10, 2009
3.510
3.680
3.410
3.500
14,517
+0.01(+0.29%)
Mar 09, 2009
3.480
3.550
3.400
3.490
25,600
-0.04(-1.13%)
Mar 06, 2009
3.790
3.800
3.400
3.530
0
-0.21(-5.61%)
Mar 05, 2009
3.700
3.790
3.630
3.740
7,910
+0.03(+0.81%)
Mar 04, 2009
3.730
3.850
3.670
3.710
12,006
-0.24(-6.08%)
Mar 02, 2009
4.030
4.130
3.870
3.950
12,500
-0.18(-4.36%)
Feb 27, 2009
4.140
4.610
3.980
4.130
0
-0.03(-0.72%)
Feb 26, 2009
3.730
4.280
3.710
4.160
42,260
+0.50(+13.66%)
Feb 25, 2009
3.680
3.740
3.610
3.660
26,190
-0.03(-0.81%)
Feb 24, 2009
3.730
3.730
3.650
3.690
11,700
+0.02(+0.54%)
Feb 23, 2009
3.750
3.870
3.670
3.670
48,847
-0.07(-1.87%)
Feb 20, 2009
3.820
3.840
3.710
3.740
14,370
-0.09(-2.35%)
Feb 19, 2009
3.890
3.920
3.740
3.830
34,222
+0.01(+0.26%)
Feb 18, 2009
3.860
3.930
3.760
3.820
12,878
+0.03(+0.79%)
Feb 17, 2009
3.870
3.870
3.750
3.790
9,500
-0.13(-3.32%)
Feb 13, 2009
3.900
4.090
3.870
3.920
27,900
+0.01(+0.26%)
Feb 12, 2009
3.790
3.930
3.750
3.910
29,100
+0.05(+1.30%)
Feb 11, 2009
4.000
4.000
3.790
3.860
23,100
-0.09(-2.28%)
Feb 10, 2009
4.000
4.000
3.830
3.950
29,889
+0.00(+0.00%)
Feb 09, 2009
3.950
4.000
3.920
3.950
24,222
+0.00(+0.00%)
Feb 06, 2009
3.830
3.990
3.620
3.950
34,259
+0.07(+1.80%)
Feb 05, 2009
3.990
3.990
3.830
3.880
31,618
-0.03(-0.77%)
Feb 04, 2009
3.980
3.990
3.900
3.910
11,300
-0.09(-2.25%)
Feb 03, 2009
4.170
4.170
3.850
4.000
42,155
-0.10(-2.44%)
Feb 02, 2009
4.150
4.150
4.010
4.100
26,433
-0.01(-0.24%)
Jan 30, 2009
4.370
4.440
4.080
4.110
0
-0.32(-7.22%)
Jan 29, 2009
4.560
4.700
4.350
4.430
59,100
-0.20(-4.32%)
Jan 28, 2009
4.688
4.690
4.610
4.630
31,500
+0.01(+0.22%)
Jan 27, 2009
4.640
4.800
4.590
4.620
49,606
+0.09(+1.99%)
Jan 26, 2009
4.470
4.840
4.390
4.530
70,705
+0.11(+2.49%)
Jan 23, 2009
4.590
4.590
4.290
4.420
35,217
-0.06(-1.34%)
Jan 22, 2009
4.780
4.850
4.480
4.480
30,950
-0.31(-6.47%)
Jan 21, 2009
4.800
4.820
4.605
4.790
97,568
+0.11(+2.35%)
Jan 20, 2009
5.010
5.040
4.650
4.680
80,674
-0.16(-3.31%)
Jan 16, 2009
4.840
4.840
4.630
4.840
33,100
+0.06(+1.26%)
Jan 15, 2009
4.880
4.890
4.610
4.780
46,322
-0.05(-1.04%)
Jan 14, 2009
5.000
5.000
4.600
4.830
54,181
-0.62(-11.38%)
Jan 13, 2009
5.170
5.450
5.130
5.450
9,000
+0.24(+4.61%)
Jan 12, 2009
5.120
5.210
4.770
5.210
26,790
-0.15(-2.80%)
Jan 09, 2009
5.680
5.680
5.280
5.360
31,100
-0.54(-9.15%)
Jan 08, 2009
5.430
5.900
5.240
5.900
177,000
+0.52(+9.67%)
Jan 07, 2009
5.660
5.720
5.350
5.380
161,050
-0.27(-4.78%)
Jan 06, 2009
5.480
5.760
5.380
5.650
116,745
+0.27(+5.02%)
Jan 05, 2009
5.350
5.610
5.250
5.380
206,570
+0.02(+0.37%)
Jan 02, 2009
5.950
5.950
5.320
5.360
0
-0.69(-11.40%)
Jan 01, 2009
4.690
6.050
4.530
6.050
0
+0.00(+0.00%)
Dec 31, 2008
4.690
6.050
4.530
6.050
195,457
+1.39(+29.83%)
Dec 30, 2008
4.250
4.750
4.060
4.660
196,400
+0.42(+9.91%)
Dec 29, 2008
4.620
4.690
3.880
4.240
257,514
-0.31(-6.81%)
Dec 26, 2008
4.790
4.890
4.410
4.550
271,911
-0.22(-4.61%)
Dec 24, 2008
4.850
5.100
4.610
4.770
176,825
-0.02(-0.42%)
Dec 23, 2008
4.810
5.050
4.480
4.790
260,600
-0.07(-1.44%)
Dec 22, 2008
4.950
5.290
4.570
4.860
252,200
-0.14(-2.80%)
Dec 19, 2008
4.820
5.030
4.440
5.000
221,710
+0.38(+8.23%)
Dec 18, 2008
4.840
5.390
4.430
4.620
174,537
-0.22(-4.55%)
Dec 17, 2008
4.780
4.860
4.400
4.840
159,655
+0.06(+1.26%)
Dec 16, 2008
4.200
4.830
4.070
4.780
214,472
+0.33(+7.42%)
Dec 15, 2008
4.640
4.840
3.770
4.450
144,317
-0.17(-3.68%)
Dec 12, 2008
4.450
4.900
4.400
4.620
0
+0.11(+2.44%)
Dec 11, 2008
5.060
5.100
4.390
4.510
115,300
-0.59(-11.57%)
Dec 10, 2008
5.020
5.290
4.920
5.100
48,032
+0.15(+3.03%)
Dec 09, 2008
5.130
5.170
4.890
4.950
36,425
-0.05(-1.00%)
Dec 08, 2008
4.910
5.020
4.900
5.000
7,314
+0.16(+3.31%)
Dec 05, 2008
4.830
4.870
4.810
4.840
0
-0.06(-1.22%)
Dec 04, 2008
4.900
5.210
4.890
4.900
25,521
-0.35(-6.67%)
Dec 03, 2008
5.260
5.330
4.910
5.250
18,600
+0.35(+7.14%)
Dec 02, 2008
4.330
4.920
4.300
4.900
36,813
+0.60(+13.95%)
Dec 01, 2008
5.130
5.130
4.300
4.300
20,130
-0.73(-14.51%)
Nov 28, 2008
4.820
5.140
4.820
5.030
3,272
+0.28(+5.89%)
Nov 26, 2008
4.520
5.200
4.510
4.750
41,435
+0.21(+4.63%)
Nov 25, 2008
4.700
4.700
4.400
4.540
17,240
-0.22(-4.62%)
Nov 24, 2008
4.530
4.860
4.450
4.760
24,640
+0.16(+3.48%)
Nov 21, 2008
4.550
4.620
4.090
4.600
35,015
+0.00(+0.00%)
Nov 20, 2008
4.380
4.600
4.150
4.600
35,749
+0.13(+2.91%)
Nov 19, 2008
4.760
4.760
4.030
4.470
33,135
-0.33(-6.88%)
Nov 18, 2008
4.670
4.800
4.020
4.800
104,214
+0.10(+2.13%)
Nov 17, 2008
5.200
5.310
4.490
4.700
68,836
-0.29(-5.81%)
Nov 14, 2008
5.000
5.040
4.940
4.990
0
-0.01(-0.20%)
Nov 13, 2008
4.990
5.180
4.920
5.000
38,326
+0.03(+0.60%)
Nov 12, 2008
5.030
5.100
4.860
4.970
46,500
-0.13(-2.55%)
Nov 11, 2008
5.300
5.460
4.860
5.100
35,521
-0.12(-2.30%)
Nov 10, 2008
5.220
5.250
5.180
5.220
6,900
+0.07(+1.36%)
Nov 07, 2008
5.100
5.280
4.950
5.150
0
+0.07(+1.38%)
Nov 06, 2008
5.190
5.190
5.000
5.080
29,600
-0.12(-2.31%)
Nov 05, 2008
5.250
5.360
5.200
5.200
27,200
-0.04(-0.77%)
Nov 04, 2008
5.320
5.450
5.160
5.240
45,215
-0.01(-0.19%)
Nov 03, 2008
5.150
5.430
5.150
5.250
26,550
+0.15(+2.94%)
Oct 31, 2008
5.210
5.490
5.100
5.100
59,967
-0.17(-3.23%)
Oct 30, 2008
5.330
5.340
5.150
5.270
30,230
-0.02(-0.38%)
Oct 29, 2008
5.330
5.340
5.130
5.290
15,000
-0.12(-2.22%)
Oct 28, 2008
5.390
5.520
5.280
5.410
20,721
-0.02(-0.37%)
Oct 27, 2008
5.520
5.520
5.340
5.430
20,827
-0.03(-0.55%)
Oct 24, 2008
5.200
6.010
5.200
5.460
18,000
-0.23(-4.04%)
Oct 23, 2008
6.010
6.048
5.630
5.690
40,600
-0.38(-6.26%)
Oct 22, 2008
6.250
6.300
6.040
6.070
35,100
-0.17(-2.72%)
Oct 21, 2008
6.200
6.260
6.100
6.240
19,200
-0.01(-0.16%)
Oct 20, 2008
6.120
6.490
6.100
6.250
37,550
+0.10(+1.63%)
Oct 17, 2008
5.600
6.230
5.590
6.150
0
+0.50(+8.85%)
Oct 16, 2008
5.270
5.700
5.240
5.650
38,813
+0.24(+4.44%)
Oct 15, 2008
5.640
5.680
5.410
5.410
32,620
-0.14(-2.52%)
Oct 14, 2008
5.790
6.150
5.550
5.550
68,300
-0.12(-2.12%)
Oct 13, 2008
5.750
5.900
5.570
5.670
60,703
+0.03(+0.53%)
Oct 10, 2008
5.210
5.650
4.960
5.640
0
+0.00(+0.00%)
Oct 09, 2008
5.990
6.340
5.600
5.640
52,050
-0.24(-4.08%)
Oct 08, 2008
6.020
6.020
5.350
5.880
58,228
-0.26(-4.23%)
Oct 07, 2008
6.410
6.690
6.120
6.140
46,072
-0.20(-3.15%)
Oct 06, 2008
7.040
7.040
6.300
6.340
23,725
-0.77(-10.83%)
Oct 03, 2008
7.070
7.500
7.070
7.110
0
+0.16(+2.30%)
Oct 02, 2008
7.370
7.370
6.930
6.950
28,910
-0.30(-4.14%)
Oct 01, 2008
7.310
7.550
7.240
7.250
8,200
+0.00(+0.00%)
Sep 30, 2008
6.580
7.250
6.580
7.250
22,475
+0.69(+10.52%)
Sep 29, 2008
7.160
7.160
6.560
6.560
52,003
-0.91(-12.18%)
Sep 26, 2008
7.260
7.470
7.150
7.470
0
+0.26(+3.61%)
Sep 25, 2008
7.400
7.560
7.200
7.210
18,700
-0.29(-3.87%)
Sep 24, 2008
7.700
7.710
7.500
7.500
8,000
-0.08(-1.06%)
Sep 23, 2008
7.400
7.810
7.320
7.580
28,700
+0.23(+3.13%)
Sep 22, 2008
8.020
8.440
7.330
7.350
47,786
-0.64(-8.01%)
Sep 19, 2008
7.730
8.060
7.730
7.990
0
+0.31(+4.04%)
Sep 18, 2008
8.000
8.830
7.410
7.680
37,300
-0.42(-5.19%)
Sep 17, 2008
8.540
8.600
8.010
8.100
25,375
-0.51(-5.92%)
Sep 16, 2008
8.960
8.960
8.490
8.610
16,845
-0.26(-2.93%)
Sep 15, 2008
8.570
9.000
8.460
8.870
22,930
+0.16(+1.84%)
Sep 12, 2008
8.690
8.790
8.690
8.710
0
-0.05(-0.57%)
Sep 11, 2008
8.950
8.950
8.730
8.760
45,296
-0.25(-2.77%)
Sep 10, 2008
8.790
9.070
8.720
9.010
27,488
+0.13(+1.52%)
Sep 09, 2008
9.090
9.210
8.850
8.875
41,650
-0.14(-1.61%)
Sep 08, 2008
9.000
9.450
8.950
9.020
50,158
-0.04(-0.44%)
Sep 05, 2008
8.980
9.130
8.970
9.060
0
+0.01(+0.11%)
Sep 04, 2008
9.190
9.210
8.920
9.050
33,654
-0.10(-1.09%)
Sep 03, 2008
8.980
9.170
8.970
9.150
23,390
+0.17(+1.89%)
Sep 02, 2008
8.860
9.050
8.860
8.980
56,300
+0.03(+0.34%)
Aug 29, 2008
8.870
9.000
8.800
8.950
0
+0.01(+0.11%)
Aug 28, 2008
9.320
9.320
8.900
8.940
25,152
-0.31(-3.35%)
Aug 27, 2008
9.100
9.300
9.100
9.250
55,556
+0.09(+0.98%)
Aug 26, 2008
9.010
9.270
9.000
9.160
250,025
+0.19(+2.12%)
Aug 25, 2008
8.990
9.080
8.960
8.970
35,253
-0.01(-0.11%)
Aug 22, 2008
8.920
8.990
8.870
8.980
0
+0.11(+1.24%)
Aug 21, 2008
8.750
8.940
8.750
8.870
48,074
+0.11(+1.26%)
Aug 20, 2008
8.750
8.800
8.710
8.760
35,186
+0.00(+0.00%)
Aug 19, 2008
8.820
8.820
8.710
8.760
59,579
+0.01(+0.11%)
Aug 18, 2008
8.750
8.840
8.660
8.750
42,616
+0.00(+0.00%)
Aug 15, 2008
8.700
8.780
8.700
8.750
0
+0.05(+0.57%)
Aug 14, 2008
8.780
8.790
8.690
8.700
43,454
-0.01(-0.11%)
Aug 13, 2008
8.720
8.770
8.710
8.710
132,984
-0.04(-0.46%)
Aug 12, 2008
8.730
8.800
8.660
8.750
59,803
+0.04(+0.46%)
Aug 11, 2008
8.870
8.900
8.670
8.710
160,286
-0.19(-2.13%)
Aug 08, 2008
8.950
8.950
8.830
8.900
27,400
+0.01(+0.11%)
Aug 07, 2008
8.990
8.990
8.850
8.890
26,400
-0.01(-0.11%)
Aug 06, 2008
8.980
9.000
8.840
8.900
44,600
+0.07(+0.79%)
Aug 05, 2008
8.950
8.950
8.810
8.830
64,359
-0.12(-1.34%)
Aug 04, 2008
8.800
8.950
8.800
8.950
8,125
-0.04(-0.44%)
Aug 01, 2008
9.000
9.000
8.820
8.990
6,300
+0.02(+0.22%)
Jul 31, 2008
8.950
8.990
8.888
8.970
25,816
+0.02(+0.22%)
Jul 30, 2008
8.980
8.990
8.930
8.950
14,000
-0.03(-0.33%)
Jul 29, 2008
8.980
9.210
8.500
8.980
65,140
+0.63(+7.54%)
Jul 28, 2008
8.520
8.520
8.190
8.350
37,400
-0.10(-1.18%)
Jul 25, 2008
8.720
8.770
8.050
8.450
18,200
-0.20(-2.31%)
Jul 24, 2008
8.250
8.830
8.240
8.650
38,238
+0.42(+5.10%)
Jul 23, 2008
8.080
8.250
8.040
8.230
35,300
+0.06(+0.73%)
Jul 22, 2008
8.180
8.300
8.150
8.170
14,850
-0.08(-0.97%)
Jul 21, 2008
8.180
8.250
8.160
8.250
6,033
+0.00(+0.00%)
Jul 18, 2008
8.000
8.350
8.000
8.250
36,200
+0.26(+3.25%)
Jul 17, 2008
7.860
8.030
7.860
7.990
28,652
+0.06(+0.76%)
Jul 16, 2008
7.800
8.030
7.750
7.930
38,500
-0.08(-1.00%)
Jul 15, 2008
7.430
8.010
7.350
8.010
44,520
+0.43(+5.67%)
Jul 14, 2008
8.030
8.030
7.500
7.580
38,980
-0.52(-6.42%)
Jul 11, 2008
7.930
8.260
7.700
8.100
39,828
+0.13(+1.63%)
Jul 10, 2008
8.430
8.490
7.520
7.970
79,709
-0.46(-5.46%)
Jul 09, 2008
8.580
8.600
8.420
8.430
21,320
-0.12(-1.40%)
Jul 08, 2008
8.160
8.550
8.160
8.550
16,000
+0.31(+3.76%)
Jul 07, 2008
8.480
8.480
7.960
8.240
20,971
-0.20(-2.37%)
Jul 04, 2008
8.350
8.450
8.280
8.440
5,133
+0.00(+0.00%)
Jul 03, 2008
8.350
8.450
8.280
8.440
5,133
+0.08(+0.96%)
Jul 02, 2008
8.600
8.720
8.350
8.360
14,400
-0.21(-2.45%)
Jul 01, 2008
8.540
8.610
8.300
8.570
6,176
-0.11(-1.27%)
Jun 30, 2008
8.550
8.740
8.480
8.680
17,744
-0.01(-0.12%)
Jun 27, 2008
8.550
8.700
7.950
8.690
38,702
+0.09(+1.05%)
Jun 26, 2008
8.820
8.820
8.600
8.600
20,080
-0.14(-1.60%)
Jun 25, 2008
8.850
8.850
8.730
8.740
6,700
-0.06(-0.68%)
Jun 24, 2008
8.820
8.820
8.500
8.800
16,340
-0.04(-0.45%)
Jun 23, 2008
8.830
8.850
8.780
8.840
10,700
+0.06(+0.68%)
Jun 20, 2008
8.910
9.000
8.770
8.780
18,450
-0.17(-1.90%)
Jun 19, 2008
8.980
9.000
8.900
8.950
5,545
+0.01(+0.11%)
Jun 18, 2008
9.012
9.030
8.890
8.940
19,000
-0.10(-1.11%)
Jun 17, 2008
9.050
9.050
8.920
9.040
4,400
+0.04(+0.44%)
Jun 16, 2008
9.000
9.190
8.990
9.000
20,026
+0.00(+0.00%)
Jun 13, 2008
8.900
9.140
8.900
9.000
18,869
+0.14(+1.58%)
Jun 12, 2008
8.930
9.020
8.710
8.860
13,762
-0.01(-0.11%)
Jun 11, 2008
9.020
9.020
8.700
8.870
37,900
-0.05(-0.56%)
Jun 10, 2008
8.840
9.000
8.720
8.920
46,921
+0.17(+1.94%)
Jun 09, 2008
8.830
8.870
8.610
8.750
36,425
-0.14(-1.57%)
Jun 06, 2008
8.700
8.920
8.680
8.890
28,253
+0.21(+2.42%)
Jun 05, 2008
8.910
8.950
8.600
8.680
33,375
-0.24(-2.69%)
Jun 04, 2008
8.950
9.000
8.700
8.920
16,774
-0.03(-0.34%)
Jun 03, 2008
8.470
8.950
8.470
8.950
25,100
+0.50(+5.92%)
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.