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
Overstock Com Ord Shs
(NQ:
OSTK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 3, 2023
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
11.53
11.77
11.06
11.38
117,770
-0.04(-0.35%)
May 28, 2009
11.85
11.92
11.06
11.42
101,852
-0.19(-1.64%)
May 27, 2009
12.05
12.22
11.39
11.61
124,072
-0.52(-4.29%)
May 26, 2009
11.13
12.15
10.82
12.13
132,903
+0.89(+7.92%)
May 22, 2009
11.54
11.82
11.19
11.24
116,986
-0.24(-2.09%)
May 21, 2009
11.36
11.64
11.13
11.48
154,524
-0.07(-0.61%)
May 20, 2009
11.84
12.01
11.43
11.55
170,117
-0.11(-0.94%)
May 19, 2009
11.56
11.88
11.38
11.66
157,034
+0.10(+0.87%)
May 18, 2009
11.04
11.74
10.85
11.56
198,838
+0.74(+6.84%)
May 15, 2009
11.12
11.44
10.65
10.82
172,175
-0.32(-2.87%)
May 14, 2009
10.60
11.55
10.53
11.14
128,375
+0.71(+6.81%)
May 13, 2009
11.25
11.36
10.42
10.43
142,294
-1.06(-9.23%)
May 12, 2009
12.22
12.24
11.14
11.49
100,018
-0.58(-4.81%)
May 11, 2009
11.91
12.48
11.56
12.07
127,090
-0.12(-0.98%)
May 08, 2009
12.35
12.50
11.62
12.19
175,671
+0.05(+0.41%)
May 07, 2009
13.05
13.05
11.56
12.14
179,822
-0.70(-5.45%)
May 06, 2009
13.37
13.37
12.28
12.84
162,148
-0.39(-2.95%)
May 05, 2009
13.48
13.59
12.70
13.23
192,745
-0.27(-2.00%)
May 04, 2009
13.17
13.69
13.07
13.50
157,327
+0.49(+3.77%)
May 01, 2009
13.47
14.14
12.61
13.01
259,442
-0.47(-3.49%)
Apr 30, 2009
12.93
14.12
12.93
13.48
259,633
+0.81(+6.39%)
Apr 29, 2009
12.56
13.29
12.41
12.67
239,711
+0.15(+1.20%)
Apr 28, 2009
12.30
13.07
12.02
12.52
182,861
+0.10(+0.81%)
Apr 27, 2009
12.49
12.98
12.00
12.42
228,628
-0.31(-2.44%)
Apr 24, 2009
11.88
12.88
11.88
12.73
273,715
+0.98(+8.34%)
Apr 23, 2009
12.02
13.70
11.33
11.75
260,445
-0.30(-2.49%)
Apr 22, 2009
11.00
13.70
11.00
12.05
562,284
+0.72(+6.35%)
Apr 21, 2009
10.14
11.39
10.14
11.33
119,965
+0.68(+6.38%)
Apr 20, 2009
11.11
11.39
10.61
10.65
101,127
-0.77(-6.74%)
Apr 17, 2009
11.98
12.13
11.20
11.42
189,551
-0.59(-4.91%)
Apr 16, 2009
10.90
12.07
10.53
12.01
186,420
+1.19(+11.00%)
Apr 15, 2009
10.29
10.90
10.11
10.82
91,495
+0.46(+4.44%)
Apr 14, 2009
10.11
10.71
9.970
10.36
141,779
+0.01(+0.10%)
Apr 13, 2009
10.26
10.52
10.21
10.35
121,862
-0.15(-1.43%)
Apr 09, 2009
10.12
10.74
10.03
10.50
166,811
+0.66(+6.71%)
Apr 08, 2009
9.440
9.840
9.340
9.840
82,274
+0.53(+5.69%)
Apr 07, 2009
9.380
9.780
9.270
9.310
104,276
-0.24(-2.51%)
Apr 06, 2009
9.800
9.950
9.350
9.550
139,197
-0.41(-4.12%)
Apr 03, 2009
9.830
10.06
9.470
9.960
66,414
+0.13(+1.32%)
Apr 02, 2009
9.640
10.27
9.360
9.830
120,749
+0.61(+6.62%)
Apr 01, 2009
9.000
9.270
8.940
9.220
126,570
+0.07(+0.77%)
Mar 31, 2009
9.610
9.890
9.000
9.150
149,855
-0.45(-4.69%)
Mar 30, 2009
9.770
9.850
8.950
9.600
155,765
-1.25(-11.52%)
Mar 26, 2009
10.25
10.86
10.02
10.85
121,137
+0.84(+8.39%)
Mar 25, 2009
9.780
10.34
9.220
10.01
127,915
+0.32(+3.30%)
Mar 24, 2009
10.23
10.47
9.600
9.690
111,397
-0.69(-6.65%)
Mar 23, 2009
9.670
10.38
9.220
10.38
178,672
+1.09(+11.73%)
Mar 20, 2009
9.580
9.800
8.980
9.290
163,871
-0.16(-1.69%)
Mar 19, 2009
9.800
9.970
9.410
9.450
95,841
-0.19(-1.97%)
Mar 18, 2009
9.490
9.930
9.090
9.640
87,295
+0.12(+1.26%)
Mar 17, 2009
8.880
9.520
8.880
9.520
80,097
+0.66(+7.45%)
Mar 16, 2009
9.570
9.740
8.820
8.860
119,934
-0.61(-6.44%)
Mar 13, 2009
9.530
9.700
9.170
9.470
121,611
+0.04(+0.42%)
Mar 12, 2009
9.140
9.810
8.930
9.430
193,085
+0.20(+2.17%)
Mar 11, 2009
8.850
9.380
8.730
9.230
237,823
+0.49(+5.61%)
Mar 10, 2009
7.790
8.980
7.660
8.740
161,746
+1.23(+16.38%)
Mar 09, 2009
7.690
8.120
7.400
7.510
105,564
-0.37(-4.70%)
Mar 06, 2009
7.780
7.940
7.330
7.880
125,781
+0.21(+2.74%)
Mar 05, 2009
7.650
8.190
7.500
7.670
110,086
-0.17(-2.17%)
Mar 04, 2009
7.800
8.160
6.930
7.840
203,022
+0.34(+4.53%)
Mar 02, 2009
7.870
8.040
7.340
7.500
153,270
-0.65(-7.98%)
Feb 27, 2009
8.080
8.400
7.970
8.150
79,216
+0.10(+1.24%)
Feb 26, 2009
8.510
8.510
8.030
8.050
100,941
-0.38(-4.51%)
Feb 25, 2009
8.760
8.760
8.250
8.430
73,352
-0.39(-4.42%)
Feb 24, 2009
8.390
8.850
8.350
8.820
107,258
+0.62(+7.56%)
Feb 23, 2009
8.600
9.125
8.180
8.200
121,438
-0.39(-4.54%)
Feb 20, 2009
8.510
8.680
8.350
8.590
175,831
-0.08(-0.92%)
Feb 19, 2009
8.860
9.270
8.510
8.670
92,586
-0.13(-1.48%)
Feb 18, 2009
9.650
9.740
8.680
8.800
179,853
-0.66(-6.98%)
Feb 17, 2009
10.34
10.46
9.450
9.460
144,317
-1.05(-9.99%)
Feb 13, 2009
10.79
10.79
10.38
10.51
70,731
-0.29(-2.69%)
Feb 12, 2009
10.25
10.86
10.01
10.80
149,076
+0.31(+2.96%)
Feb 11, 2009
10.10
10.63
9.910
10.49
165,450
+0.34(+3.35%)
Feb 10, 2009
10.59
10.98
9.870
10.15
256,595
-0.59(-5.49%)
Feb 09, 2009
11.08
11.31
10.54
10.74
155,705
-0.48(-4.28%)
Feb 06, 2009
10.67
11.23
10.37
11.22
164,039
+0.57(+5.35%)
Feb 05, 2009
10.11
10.92
9.960
10.65
249,349
+0.46(+4.51%)
Feb 04, 2009
10.65
11.00
9.980
10.19
273,069
-0.31(-2.95%)
Feb 03, 2009
10.66
11.19
10.29
10.50
257,389
-0.59(-5.32%)
Feb 02, 2009
10.50
11.32
9.900
11.09
250,696
+0.11(+1.00%)
Jan 30, 2009
10.99
12.12
10.74
10.98
513,022
+1.22(+12.50%)
Jan 29, 2009
10.43
10.50
9.660
9.760
116,613
-0.82(-7.75%)
Jan 28, 2009
9.600
10.73
9.430
10.58
112,469
+1.23(+13.16%)
Jan 27, 2009
9.180
9.370
9.000
9.350
51,804
+0.17(+1.85%)
Jan 26, 2009
9.110
9.360
8.700
9.180
81,885
+0.12(+1.32%)
Jan 23, 2009
8.790
9.170
8.640
9.060
71,652
+0.20(+2.26%)
Jan 22, 2009
9.030
9.130
8.750
8.860
92,862
-0.47(-5.04%)
Jan 21, 2009
9.030
9.390
8.760
9.330
114,139
+0.43(+4.83%)
Jan 20, 2009
9.850
10.09
8.810
8.900
117,124
-0.72(-7.48%)
Jan 16, 2009
9.510
9.990
9.160
9.620
107,663
+0.13(+1.37%)
Jan 15, 2009
9.250
9.800
8.780
9.490
120,805
+0.24(+2.59%)
Jan 14, 2009
9.720
10.02
9.250
9.250
178,214
-0.64(-6.47%)
Jan 13, 2009
9.810
10.35
9.781
9.890
109,276
+0.30(+3.13%)
Jan 12, 2009
9.950
10.22
9.400
9.590
142,889
-0.35(-3.52%)
Jan 09, 2009
10.40
10.84
9.900
9.940
144,217
-0.75(-7.02%)
Jan 08, 2009
10.77
11.21
10.26
10.69
140,447
-0.16(-1.47%)
Jan 07, 2009
11.59
11.64
10.50
10.85
165,938
-0.95(-8.05%)
Jan 06, 2009
11.59
12.00
11.58
11.80
147,200
+0.39(+3.42%)
Jan 05, 2009
11.04
11.55
10.93
11.41
141,218
+0.30(+2.70%)
Jan 02, 2009
10.81
11.27
10.56
11.11
151,471
+0.33(+3.06%)
Dec 31, 2008
11.40
11.48
10.68
10.78
258,447
-0.73(-6.34%)
Dec 30, 2008
11.21
11.58
10.77
11.51
79,366
+0.30(+2.68%)
Dec 29, 2008
12.41
12.56
11.08
11.21
111,547
-0.96(-7.89%)
Dec 26, 2008
12.00
12.45
11.72
12.17
54,231
+0.20(+1.67%)
Dec 24, 2008
11.53
12.22
11.48
11.97
86,185
+0.42(+3.64%)
Dec 23, 2008
11.66
12.52
11.30
11.55
123,164
-0.08(-0.69%)
Dec 22, 2008
12.50
12.99
11.08
11.63
166,320
-0.86(-6.89%)
Dec 19, 2008
12.86
13.20
12.20
12.49
214,039
+0.00(+0.00%)
Dec 18, 2008
12.82
13.28
11.82
12.49
171,125
-0.12(-0.95%)
Dec 17, 2008
12.25
13.00
11.57
12.61
173,687
+0.61(+5.08%)
Dec 16, 2008
11.11
12.00
10.80
12.00
127,470
+1.18(+10.91%)
Dec 15, 2008
11.57
11.89
10.46
10.82
82,136
-0.72(-6.24%)
Dec 12, 2008
10.50
11.61
10.50
11.54
72,670
+0.75(+6.95%)
Dec 11, 2008
11.24
11.79
10.59
10.79
116,191
-0.65(-5.68%)
Dec 10, 2008
11.02
12.25
10.43
11.44
153,705
+0.59(+5.44%)
Dec 09, 2008
11.02
11.59
10.45
10.85
129,824
-0.39(-3.47%)
Dec 08, 2008
10.40
11.48
10.40
11.24
270,472
+0.96(+9.34%)
Dec 05, 2008
9.260
10.30
9.010
10.28
269,272
+0.92(+9.83%)
Dec 04, 2008
10.00
10.47
9.050
9.360
196,047
-0.64(-6.40%)
Dec 03, 2008
9.640
10.45
9.120
10.00
252,900
+0.32(+3.31%)
Dec 02, 2008
9.160
9.940
8.940
9.680
517,074
+0.80(+9.01%)
Dec 01, 2008
9.980
10.40
8.870
8.880
402,119
-1.61(-15.35%)
Nov 28, 2008
8.840
11.14
8.030
10.49
762,366
+1.40(+15.40%)
Nov 26, 2008
7.310
9.130
7.310
9.090
217,159
+1.59(+21.20%)
Nov 25, 2008
7.190
7.500
6.810
7.500
175,770
+0.46(+6.53%)
Nov 24, 2008
6.970
7.510
6.610
7.040
287,517
+0.24(+3.53%)
Nov 21, 2008
7.990
8.310
6.340
6.800
358,175
-1.03(-13.15%)
Nov 20, 2008
7.950
8.650
7.660
7.830
184,089
-0.10(-1.26%)
Nov 19, 2008
8.850
9.240
7.830
7.930
221,389
-0.92(-10.40%)
Nov 18, 2008
8.960
9.250
8.440
8.850
129,570
+0.01(+0.11%)
Nov 17, 2008
8.920
9.340
8.670
8.840
108,421
-0.20(-2.21%)
Nov 14, 2008
9.460
10.14
8.900
9.040
122,960
-0.62(-6.42%)
Nov 13, 2008
8.500
9.880
7.690
9.660
261,941
+1.13(+13.25%)
Nov 12, 2008
9.740
9.830
8.470
8.530
193,425
-1.41(-14.19%)
Nov 11, 2008
9.700
10.57
9.510
9.940
302,747
+0.27(+2.79%)
Nov 10, 2008
10.68
10.91
9.630
9.670
149,680
-0.80(-7.64%)
Nov 07, 2008
9.780
10.84
9.620
10.47
177,744
+0.83(+8.61%)
Nov 06, 2008
10.59
11.58
9.600
9.640
179,209
-1.08(-10.07%)
Nov 05, 2008
12.49
13.44
10.69
10.72
254,218
-2.04(-15.99%)
Nov 04, 2008
12.65
13.13
12.09
12.76
248,156
+0.34(+2.74%)
Nov 03, 2008
12.54
13.05
12.01
12.42
133,357
+0.01(+0.08%)
Oct 31, 2008
11.08
12.70
11.06
12.41
268,561
+1.18(+10.51%)
Oct 30, 2008
10.90
11.28
10.56
11.23
117,664
+0.77(+7.36%)
Oct 29, 2008
9.820
11.00
9.820
10.46
346,385
+0.73(+7.50%)
Oct 28, 2008
9.010
9.830
8.400
9.730
254,675
+0.92(+10.44%)
Oct 27, 2008
9.080
9.630
8.780
8.810
173,961
-0.22(-2.44%)
Oct 24, 2008
9.530
10.84
8.650
9.030
375,852
-1.27(-12.33%)
Oct 23, 2008
11.24
11.90
9.780
10.30
355,938
-0.58(-5.33%)
Oct 22, 2008
11.50
12.07
10.68
10.88
311,645
-0.66(-5.72%)
Oct 21, 2008
12.51
12.89
11.54
11.54
230,635
-1.36(-10.54%)
Oct 20, 2008
13.25
13.82
12.57
12.90
218,484
-0.13(-1.00%)
Oct 17, 2008
12.80
13.79
12.35
13.03
289,275
-0.30(-2.25%)
Oct 16, 2008
13.62
15.00
12.25
13.33
389,808
-0.39(-2.84%)
Oct 15, 2008
15.17
15.71
13.59
13.72
196,283
-1.57(-10.27%)
Oct 14, 2008
16.77
17.41
15.12
15.29
195,922
-0.69(-4.32%)
Oct 13, 2008
15.35
15.98
14.84
15.98
198,638
+1.44(+9.90%)
Oct 10, 2008
13.84
15.00
13.58
14.54
424,814
+0.02(+0.14%)
Oct 09, 2008
16.15
17.34
14.38
14.52
260,920
-1.10(-7.01%)
Oct 08, 2008
14.55
16.10
14.50
15.62
261,355
+0.71(+4.80%)
Oct 07, 2008
17.38
17.82
14.65
14.90
220,616
-2.15(-12.61%)
Oct 06, 2008
16.80
17.10
15.00
17.05
306,656
+0.10(+0.59%)
Oct 03, 2008
18.66
19.24
16.95
16.95
175,103
-1.32(-7.22%)
Oct 02, 2008
19.42
20.07
18.22
18.27
106,730
-1.26(-6.45%)
Oct 01, 2008
19.68
20.13
19.35
19.53
125,137
-0.28(-1.41%)
Sep 30, 2008
18.20
20.17
18.20
19.81
269,485
+1.91(+10.67%)
Sep 29, 2008
19.55
20.16
17.75
17.90
197,958
-2.29(-11.34%)
Sep 26, 2008
20.22
20.82
19.73
20.19
252,961
-0.64(-3.07%)
Sep 25, 2008
20.12
21.45
19.29
20.83
134,938
+0.91(+4.57%)
Sep 24, 2008
19.58
20.76
19.30
19.92
143,820
+0.34(+1.74%)
Sep 23, 2008
21.23
21.23
19.50
19.58
178,383
-1.76(-8.25%)
Sep 22, 2008
21.61
22.00
20.32
21.34
162,081
-0.26(-1.20%)
Sep 19, 2008
21.63
22.60
20.79
21.60
619,832
+1.60(+8.00%)
Sep 18, 2008
17.28
20.05
17.20
20.00
687,116
+2.86(+16.69%)
Sep 17, 2008
18.23
19.43
16.62
17.14
411,980
-1.33(-7.20%)
Sep 16, 2008
17.49
18.59
17.12
18.47
295,000
+0.79(+4.47%)
Sep 15, 2008
18.99
19.05
17.57
17.68
258,147
-1.37(-7.19%)
Sep 12, 2008
19.02
19.27
18.85
19.05
324,541
-0.09(-0.47%)
Sep 11, 2008
19.02
19.42
18.68
19.14
411,103
-0.30(-1.54%)
Sep 10, 2008
19.32
19.80
18.61
19.44
222,825
+0.40(+2.10%)
Sep 09, 2008
20.19
21.26
19.04
19.04
396,015
-1.24(-6.11%)
Sep 08, 2008
20.04
20.31
18.61
20.28
286,766
+1.17(+6.12%)
Sep 05, 2008
19.93
19.97
18.90
19.11
305,750
-0.72(-3.63%)
Sep 04, 2008
21.26
21.35
19.83
19.83
266,396
-1.63(-7.60%)
Sep 03, 2008
20.55
21.67
20.38
21.46
217,610
+0.89(+4.33%)
Sep 02, 2008
21.10
21.56
20.08
20.57
152,875
-0.57(-2.70%)
Aug 29, 2008
20.84
21.18
20.28
21.14
160,072
+0.15(+0.71%)
Aug 28, 2008
20.05
20.99
19.95
20.99
169,992
+0.67(+3.30%)
Aug 27, 2008
19.08
20.60
18.68
20.32
209,334
+1.28(+6.72%)
Aug 26, 2008
19.58
20.17
18.69
19.04
139,690
-0.22(-1.14%)
Aug 25, 2008
20.03
20.05
18.56
19.26
239,074
-1.09(-5.36%)
Aug 22, 2008
18.04
20.48
18.04
20.35
157,957
+2.32(+12.87%)
Aug 21, 2008
18.79
19.45
17.70
18.03
265,220
-0.91(-4.80%)
Aug 20, 2008
20.42
20.42
18.15
18.94
231,022
-0.47(-2.42%)
Aug 19, 2008
20.00
20.20
19.26
19.41
191,856
-0.79(-3.91%)
Aug 18, 2008
20.60
21.25
19.82
20.20
204,242
-0.15(-0.74%)
Aug 15, 2008
21.05
21.40
20.07
20.35
214,073
-0.41(-1.97%)
Aug 14, 2008
20.21
20.82
19.98
20.76
183,770
+0.10(+0.48%)
Aug 13, 2008
20.26
21.08
20.26
20.66
241,986
+0.51(+2.53%)
Aug 12, 2008
20.20
20.79
19.63
20.15
185,727
+0.02(+0.10%)
Aug 11, 2008
19.78
20.78
19.33
20.13
296,411
+0.36(+1.82%)
Aug 08, 2008
19.83
20.33
19.06
19.77
146,411
+0.00(+0.00%)
Aug 07, 2008
20.26
20.36
19.27
19.77
205,813
-0.82(-3.98%)
Aug 06, 2008
19.86
20.61
19.37
20.59
244,412
+0.70(+3.52%)
Aug 05, 2008
19.08
20.00
18.45
19.89
202,307
+1.06(+5.63%)
Aug 04, 2008
18.49
19.05
17.84
18.83
275,222
+0.37(+2.00%)
Aug 01, 2008
17.81
18.69
17.33
18.46
169,093
+0.70(+3.94%)
Jul 31, 2008
17.38
18.00
17.38
17.76
129,176
+0.04(+0.23%)
Jul 30, 2008
17.90
17.97
17.13
17.72
341,380
-0.18(-1.01%)
Jul 29, 2008
17.90
18.07
17.12
17.90
169,809
+0.91(+5.36%)
Jul 28, 2008
17.34
18.24
16.66
16.99
376,866
-0.57(-3.25%)
Jul 25, 2008
18.50
18.68
17.55
17.56
303,777
-0.64(-3.52%)
Jul 24, 2008
17.57
18.50
17.45
18.20
364,528
+0.75(+4.30%)
Jul 23, 2008
16.57
17.60
16.12
17.45
496,919
+0.71(+4.24%)
Jul 22, 2008
15.21
16.80
14.81
16.74
874,397
+0.87(+5.48%)
Jul 21, 2008
16.40
16.72
13.64
15.87
2,456,846
-0.44(-2.70%)
Jul 18, 2008
26.02
26.02
16.05
16.31
4,453,831
-11.39(-41.12%)
Jul 17, 2008
26.75
29.59
26.75
27.70
907,100
+1.33(+5.04%)
Jul 16, 2008
23.55
26.74
22.58
26.37
432,351
+2.82(+11.97%)
Jul 15, 2008
22.70
25.55
22.24
23.55
444,161
+0.51(+2.21%)
Jul 14, 2008
23.74
24.00
22.03
23.04
421,676
-0.46(-1.96%)
Jul 11, 2008
22.76
23.79
22.26
23.50
332,250
+0.22(+0.95%)
Jul 10, 2008
22.73
24.16
22.50
23.28
424,488
-0.28(-1.19%)
Jul 09, 2008
24.92
25.70
23.52
23.56
413,827
-1.45(-5.80%)
Jul 08, 2008
23.17
25.01
22.59
25.01
388,875
+1.70(+7.29%)
Jul 07, 2008
23.15
24.29
22.61
23.31
384,842
+0.34(+1.48%)
Jul 04, 2008
24.20
24.20
22.72
22.97
306,439
+0.00(+0.00%)
Jul 03, 2008
24.20
24.20
22.72
22.97
306,439
-1.26(-5.20%)
Jul 02, 2008
26.32
26.36
23.64
24.23
363,266
-2.15(-8.15%)
Jul 01, 2008
25.51
26.81
25.02
26.38
309,864
+0.43(+1.66%)
Jun 30, 2008
25.35
26.11
24.80
25.95
252,647
+0.22(+0.86%)
Jun 27, 2008
26.19
26.60
25.20
25.73
231,651
-0.47(-1.79%)
Jun 26, 2008
27.70
27.70
25.69
26.20
217,387
-1.70(-6.09%)
Jun 25, 2008
26.85
27.90
26.58
27.90
213,927
+1.08(+4.03%)
Jun 24, 2008
27.07
27.50
26.04
26.82
245,862
-0.56(-2.05%)
Jun 23, 2008
26.48
27.88
26.40
27.38
279,061
+1.09(+4.15%)
Jun 20, 2008
27.59
27.77
25.80
26.29
337,868
-0.98(-3.59%)
Jun 19, 2008
27.90
28.39
26.86
27.27
354,194
-0.83(-2.95%)
Jun 18, 2008
25.86
28.33
25.51
28.10
652,248
+2.16(+8.33%)
Jun 17, 2008
26.56
26.56
25.53
25.94
341,893
-0.83(-3.10%)
Jun 16, 2008
22.59
27.64
22.52
26.77
755,192
+4.07(+17.93%)
Jun 13, 2008
22.96
22.96
22.06
22.70
330,478
+0.12(+0.53%)
Jun 12, 2008
23.02
24.74
22.30
22.58
265,525
-0.17(-0.75%)
Jun 11, 2008
22.86
23.42
22.20
22.75
339,065
-0.23(-1.00%)
Jun 10, 2008
23.07
23.79
22.51
22.98
164,814
-0.40(-1.71%)
Jun 09, 2008
24.10
24.67
22.53
23.38
228,905
-0.73(-3.03%)
Jun 06, 2008
25.47
26.50
24.03
24.11
289,201
-2.36(-8.92%)
Jun 05, 2008
25.24
26.56
25.15
26.47
163,284
+1.18(+4.67%)
Jun 04, 2008
25.04
25.81
25.04
25.29
166,309
+0.05(+0.20%)
Jun 03, 2008
25.52
26.14
24.51
25.24
259,563
-0.23(-0.90%)
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.