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
Stealthgas Inc
(NQ:
GASS
)
8.510
+0.030 (+0.35%)
Streaming Delayed Price
Updated: 11:12 AM EDT, Jun 3, 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
4.640
5.050
4.555
4.950
145,411
+0.32(+6.91%)
May 28, 2009
4.510
4.650
4.454
4.630
218,109
+0.10(+2.21%)
May 27, 2009
4.600
4.620
4.500
4.530
46,936
-0.07(-1.52%)
May 26, 2009
4.560
4.620
4.470
4.600
97,042
+0.04(+0.88%)
May 22, 2009
4.540
4.630
4.450
4.560
64,859
+0.08(+1.79%)
May 21, 2009
4.800
4.836
4.460
4.480
120,986
-0.28(-5.88%)
May 20, 2009
4.750
4.980
4.580
4.760
130,644
+0.08(+1.71%)
May 19, 2009
4.450
4.710
4.410
4.680
128,246
+0.25(+5.64%)
May 18, 2009
4.250
4.490
4.100
4.430
176,703
+0.18(+4.24%)
May 15, 2009
4.410
4.600
4.100
4.250
295,174
-0.32(-7.00%)
May 14, 2009
4.990
4.990
4.050
4.570
813,697
-1.03(-18.39%)
May 13, 2009
6.010
6.010
5.510
5.600
57,212
-0.46(-7.59%)
May 12, 2009
6.190
6.210
5.900
6.060
42,330
-0.04(-0.66%)
May 11, 2009
6.190
6.200
6.060
6.100
62,674
-0.24(-3.79%)
May 08, 2009
6.250
6.350
6.000
6.340
73,446
+0.18(+2.92%)
May 07, 2009
6.090
6.380
6.060
6.160
96,029
+0.13(+2.16%)
May 06, 2009
5.770
6.110
5.670
6.030
99,030
+0.30(+5.24%)
May 05, 2009
5.690
5.750
5.473
5.730
126,692
+0.32(+5.91%)
May 04, 2009
5.330
5.450
5.070
5.410
83,764
+0.26(+5.05%)
May 01, 2009
5.000
5.190
5.000
5.150
48,794
+0.12(+2.39%)
Apr 30, 2009
5.140
5.180
5.000
5.030
71,626
+0.01(+0.20%)
Apr 29, 2009
4.880
5.260
4.880
5.020
75,596
+0.22(+4.58%)
Apr 28, 2009
4.810
4.910
4.700
4.800
71,030
-0.05(-1.03%)
Apr 27, 2009
4.810
5.000
4.680
4.850
64,486
-0.04(-0.82%)
Apr 24, 2009
4.940
5.000
4.840
4.890
89,081
+0.04(+0.82%)
Apr 23, 2009
5.060
5.060
4.800
4.850
79,815
-0.15(-3.00%)
Apr 22, 2009
4.970
5.090
4.950
5.000
105,953
+0.13(+2.67%)
Apr 21, 2009
4.680
4.970
4.680
4.870
63,605
+0.18(+3.84%)
Apr 20, 2009
4.930
4.970
4.590
4.690
74,316
-0.25(-5.10%)
Apr 17, 2009
4.970
5.100
4.942
4.942
60,447
-0.05(-0.96%)
Apr 16, 2009
5.030
5.070
4.850
4.990
84,393
+0.02(+0.40%)
Apr 15, 2009
4.890
4.970
4.850
4.970
62,186
-0.01(-0.20%)
Apr 14, 2009
4.940
5.030
4.770
4.980
130,564
-0.09(-1.78%)
Apr 13, 2009
4.950
5.190
4.860
5.070
133,841
+0.09(+1.81%)
Apr 09, 2009
4.850
5.050
4.800
4.980
102,373
+0.11(+2.26%)
Apr 08, 2009
4.920
4.945
4.850
4.870
102,894
-0.04(-0.81%)
Apr 07, 2009
4.950
5.120
4.860
4.910
114,969
-0.18(-3.54%)
Apr 06, 2009
5.100
5.220
4.990
5.090
35,889
+0.00(+0.00%)
Apr 03, 2009
5.200
5.250
5.070
5.090
33,931
-0.08(-1.55%)
Apr 02, 2009
5.140
5.580
5.080
5.170
175,503
+0.20(+4.02%)
Apr 01, 2009
4.950
5.010
4.830
4.970
72,599
-0.12(-2.36%)
Mar 31, 2009
5.240
5.300
5.060
5.090
50,959
+0.00(+0.00%)
Mar 30, 2009
5.230
5.230
4.960
5.090
94,331
-0.03(-0.59%)
Mar 26, 2009
5.130
5.470
4.870
5.120
252,083
+0.02(+0.39%)
Mar 25, 2009
5.250
5.290
4.940
5.100
111,822
-0.09(-1.73%)
Mar 24, 2009
5.330
5.330
5.160
5.190
96,932
-0.22(-4.07%)
Mar 23, 2009
5.210
5.420
5.170
5.410
118,060
+0.42(+8.42%)
Mar 20, 2009
5.040
5.200
4.780
4.990
109,478
+0.06(+1.11%)
Mar 19, 2009
5.240
5.240
4.800
4.935
254,375
+0.06(+1.33%)
Mar 18, 2009
4.960
5.160
4.800
4.870
225,721
-0.13(-2.60%)
Mar 17, 2009
4.790
5.080
4.790
5.000
71,846
+0.17(+3.52%)
Mar 16, 2009
4.950
5.150
4.780
4.830
58,152
-0.02(-0.41%)
Mar 13, 2009
4.730
5.470
4.510
4.850
110,862
+0.20(+4.30%)
Mar 12, 2009
4.410
4.650
4.270
4.650
136,272
+0.20(+4.49%)
Mar 11, 2009
4.400
4.730
4.180
4.450
109,086
+0.06(+1.37%)
Mar 10, 2009
4.260
4.500
4.260
4.390
66,211
+0.21(+5.02%)
Mar 09, 2009
4.320
4.820
4.180
4.180
64,606
-0.09(-2.11%)
Mar 06, 2009
4.440
4.530
4.180
4.270
86,929
-0.15(-3.39%)
Mar 05, 2009
4.560
4.650
4.400
4.420
61,487
-0.26(-5.56%)
Mar 04, 2009
4.550
5.020
4.550
4.680
139,702
-0.08(-1.68%)
Mar 02, 2009
5.470
5.470
4.570
4.760
224,506
-0.73(-13.30%)
Feb 27, 2009
5.690
5.940
5.420
5.490
124,469
-0.42(-7.11%)
Feb 26, 2009
6.550
6.550
5.910
5.910
77,337
-0.60(-9.22%)
Feb 25, 2009
6.600
6.640
6.220
6.510
75,110
-0.09(-1.36%)
Feb 24, 2009
6.290
6.730
6.130
6.600
104,680
+0.45(+7.32%)
Feb 23, 2009
5.950
6.360
5.950
6.150
122,097
+0.20(+3.36%)
Feb 20, 2009
5.980
6.080
5.620
5.950
148,022
-0.09(-1.49%)
Feb 19, 2009
5.930
6.280
5.779
6.040
217,114
+0.47(+8.44%)
Feb 18, 2009
5.650
5.970
5.500
5.570
116,391
-0.02(-0.36%)
Feb 17, 2009
5.770
5.800
5.420
5.590
146,499
-0.30(-5.09%)
Feb 13, 2009
5.830
5.900
5.770
5.890
39,761
-0.01(-0.17%)
Feb 12, 2009
5.790
5.900
5.750
5.900
75,368
-0.01(-0.17%)
Feb 11, 2009
5.920
6.000
5.750
5.910
68,271
+0.07(+1.20%)
Feb 10, 2009
6.250
6.400
5.800
5.840
128,934
-0.37(-5.96%)
Feb 09, 2009
6.310
6.620
6.020
6.210
97,299
-0.04(-0.64%)
Feb 06, 2009
5.990
6.500
5.820
6.250
191,584
+0.46(+7.94%)
Feb 05, 2009
5.070
5.915
4.932
5.790
185,305
+0.75(+14.88%)
Feb 04, 2009
5.050
5.400
4.900
5.040
111,981
+0.05(+1.00%)
Feb 03, 2009
4.990
5.100
4.910
4.990
53,106
+0.09(+1.84%)
Feb 02, 2009
4.940
5.020
4.750
4.900
112,796
+0.02(+0.37%)
Jan 30, 2009
5.000
5.080
4.850
4.882
106,919
-0.07(-1.37%)
Jan 29, 2009
5.050
5.200
4.950
4.950
133,707
-0.17(-3.32%)
Jan 28, 2009
5.060
5.240
5.000
5.120
244,757
+0.18(+3.55%)
Jan 27, 2009
5.130
5.130
4.900
4.945
164,680
-0.06(-1.11%)
Jan 26, 2009
4.990
5.240
4.820
5.000
511,152
+0.84(+20.19%)
Jan 23, 2009
4.150
4.160
3.930
4.160
48,566
+0.01(+0.24%)
Jan 22, 2009
4.460
4.460
4.150
4.150
19,864
-0.30(-6.74%)
Jan 21, 2009
4.220
4.450
4.160
4.450
30,964
+0.17(+3.97%)
Jan 20, 2009
4.350
4.450
4.172
4.280
50,181
-0.07(-1.61%)
Jan 16, 2009
4.260
4.415
4.250
4.350
37,796
+0.19(+4.57%)
Jan 15, 2009
4.440
4.440
3.930
4.160
94,628
-0.22(-5.02%)
Jan 14, 2009
4.810
4.810
4.260
4.380
48,279
-0.54(-10.98%)
Jan 13, 2009
4.700
4.930
4.330
4.920
58,735
+0.24(+5.13%)
Jan 12, 2009
5.090
5.110
4.590
4.680
68,868
-0.45(-8.77%)
Jan 09, 2009
5.480
5.640
5.050
5.130
78,924
-0.17(-3.21%)
Jan 08, 2009
5.340
5.340
4.950
5.300
65,915
+0.00(+0.00%)
Jan 07, 2009
5.720
5.930
5.100
5.300
116,518
-0.42(-7.34%)
Jan 06, 2009
4.970
5.720
4.970
5.720
154,730
+0.97(+20.42%)
Jan 05, 2009
4.790
4.990
4.600
4.750
80,843
+0.02(+0.42%)
Jan 02, 2009
4.780
4.880
4.410
4.730
85,209
-0.09(-1.87%)
Dec 31, 2008
4.620
4.900
4.480
4.820
67,565
+0.26(+5.70%)
Dec 30, 2008
3.650
4.690
3.630
4.560
143,347
+0.93(+25.62%)
Dec 29, 2008
3.930
3.960
3.600
3.630
93,392
-0.23(-6.06%)
Dec 26, 2008
3.000
3.950
2.950
3.864
245,484
+0.86(+28.80%)
Dec 24, 2008
3.060
3.100
2.950
3.000
125,930
+0.00(+0.00%)
Dec 23, 2008
2.950
3.010
2.510
3.000
456,434
+0.04(+1.35%)
Dec 22, 2008
3.010
3.450
2.950
2.960
172,814
+0.01(+0.34%)
Dec 19, 2008
3.050
3.150
2.950
2.950
378,764
-0.20(-6.35%)
Dec 18, 2008
3.240
3.460
3.120
3.150
70,319
-0.05(-1.56%)
Dec 17, 2008
3.280
3.490
3.180
3.200
181,486
-0.15(-4.48%)
Dec 16, 2008
3.370
3.510
3.300
3.350
50,830
-0.02(-0.59%)
Dec 15, 2008
3.400
3.690
3.350
3.370
52,279
+0.07(+2.12%)
Dec 12, 2008
3.370
3.420
3.130
3.300
682,851
-0.19(-5.44%)
Dec 11, 2008
3.850
3.850
3.440
3.490
110,278
-0.31(-8.16%)
Dec 10, 2008
3.550
3.930
3.550
3.800
324,996
+0.46(+13.94%)
Dec 09, 2008
3.440
3.460
3.060
3.335
77,530
-0.06(-1.91%)
Dec 08, 2008
3.380
3.750
3.380
3.400
64,315
+0.13(+3.98%)
Dec 05, 2008
3.270
3.660
3.050
3.270
51,110
-0.09(-2.68%)
Dec 04, 2008
3.720
3.750
3.230
3.360
50,484
-0.32(-8.70%)
Dec 03, 2008
3.700
3.930
3.530
3.680
22,962
+0.02(+0.55%)
Dec 02, 2008
3.910
3.980
3.590
3.660
121,774
-0.16(-4.19%)
Dec 01, 2008
3.960
4.010
3.640
3.820
117,699
-0.18(-4.50%)
Nov 28, 2008
3.860
4.340
3.500
4.000
52,531
+0.07(+1.78%)
Nov 26, 2008
2.780
4.130
2.700
3.930
113,136
+1.14(+40.86%)
Nov 25, 2008
2.910
3.000
2.690
2.790
149,788
-0.03(-1.06%)
Nov 24, 2008
2.720
3.000
2.650
2.820
94,864
+0.10(+3.68%)
Nov 21, 2008
2.900
2.960
2.600
2.720
166,178
-0.09(-3.20%)
Nov 20, 2008
3.630
3.630
2.810
2.810
175,053
-0.98(-25.86%)
Nov 19, 2008
3.900
3.990
3.720
3.790
234,100
-0.05(-1.30%)
Nov 18, 2008
4.000
4.060
3.700
3.840
141,754
-0.16(-4.00%)
Nov 17, 2008
4.020
4.160
3.950
4.000
101,454
+0.02(+0.50%)
Nov 14, 2008
4.000
4.580
3.850
3.980
71,932
+0.01(+0.25%)
Nov 13, 2008
4.660
5.120
3.560
3.970
200,705
-0.71(-15.17%)
Nov 12, 2008
5.620
5.960
4.600
4.680
74,834
-0.83(-15.06%)
Nov 11, 2008
6.060
6.330
5.430
5.510
106,605
-0.58(-9.52%)
Nov 10, 2008
6.250
6.650
6.030
6.090
83,114
-0.02(-0.33%)
Nov 07, 2008
6.330
6.650
6.020
6.110
32,434
-0.01(-0.16%)
Nov 06, 2008
6.180
6.340
6.010
6.120
154,932
-0.07(-1.13%)
Nov 05, 2008
6.900
6.960
6.190
6.190
193,963
-0.74(-10.68%)
Nov 04, 2008
7.190
7.190
6.870
6.930
43,105
+0.03(+0.43%)
Nov 03, 2008
7.000
7.100
6.830
6.900
54,655
+0.00(+0.00%)
Oct 31, 2008
6.900
7.020
6.820
6.900
38,066
-0.06(-0.86%)
Oct 30, 2008
7.290
7.360
6.910
6.960
36,793
-0.35(-4.79%)
Oct 29, 2008
7.310
7.490
6.790
7.310
32,676
+0.00(+0.00%)
Oct 28, 2008
8.240
8.390
7.310
7.310
87,117
-0.97(-11.71%)
Oct 27, 2008
8.570
8.570
7.840
8.280
103,347
-0.22(-2.59%)
Oct 24, 2008
8.100
8.620
7.500
8.500
73,863
+0.04(+0.47%)
Oct 23, 2008
8.250
8.590
8.180
8.460
81,919
+0.13(+1.56%)
Oct 22, 2008
8.300
8.630
8.200
8.330
35,217
-0.18(-2.12%)
Oct 21, 2008
8.600
8.730
8.500
8.510
27,893
-0.29(-3.30%)
Oct 20, 2008
8.930
9.050
8.750
8.800
17,465
+0.20(+2.33%)
Oct 17, 2008
8.480
8.960
8.470
8.600
19,691
-0.30(-3.37%)
Oct 16, 2008
8.240
9.350
8.160
8.900
71,568
-0.07(-0.78%)
Oct 15, 2008
8.710
9.200
8.120
8.970
30,212
+0.11(+1.24%)
Oct 14, 2008
8.480
9.350
8.480
8.860
87,305
+0.82(+10.20%)
Oct 13, 2008
7.070
8.430
7.030
8.040
174,297
+1.41(+21.27%)
Oct 10, 2008
6.760
7.620
6.010
6.630
44,970
-0.26(-3.77%)
Oct 09, 2008
6.440
8.200
6.400
6.890
100,032
+0.69(+11.13%)
Oct 08, 2008
8.160
8.160
6.090
6.200
230,282
-2.08(-25.12%)
Oct 07, 2008
9.930
10.12
8.250
8.280
34,300
-1.64(-16.53%)
Oct 06, 2008
11.37
11.37
9.080
9.920
64,585
-1.68(-14.48%)
Oct 03, 2008
12.34
12.48
11.53
11.60
23,360
-0.90(-7.20%)
Oct 02, 2008
13.31
13.31
12.50
12.50
19,924
-0.75(-5.66%)
Oct 01, 2008
13.14
13.41
13.14
13.25
6,638
-0.25(-1.85%)
Sep 30, 2008
13.07
13.66
12.83
13.50
54,099
+0.50(+3.85%)
Sep 29, 2008
14.02
14.40
12.75
13.00
25,299
-0.91(-6.54%)
Sep 26, 2008
13.61
14.07
13.24
13.91
79,326
+0.37(+2.73%)
Sep 25, 2008
13.72
13.91
13.50
13.54
18,068
+0.06(+0.45%)
Sep 24, 2008
14.00
14.09
13.48
13.48
16,296
-0.30(-2.18%)
Sep 23, 2008
14.38
14.38
13.60
13.78
16,817
-0.32(-2.27%)
Sep 22, 2008
13.69
14.59
13.69
14.10
13,827
-0.40(-2.76%)
Sep 19, 2008
13.64
14.55
13.64
14.50
21,337
+0.92(+6.77%)
Sep 18, 2008
13.70
14.25
13.15
13.58
32,334
-0.39(-2.79%)
Sep 17, 2008
13.90
14.09
13.50
13.97
38,174
+0.00(+0.00%)
Sep 16, 2008
13.77
14.00
13.76
13.97
14,889
-0.31(-2.17%)
Sep 15, 2008
14.47
14.84
14.17
14.28
11,441
-0.88(-5.80%)
Sep 12, 2008
14.55
16.03
14.55
15.16
19,106
-0.10(-0.66%)
Sep 11, 2008
15.22
15.52
14.58
15.26
23,789
-0.42(-2.68%)
Sep 10, 2008
15.20
16.12
15.20
15.68
44,767
+0.48(+3.16%)
Sep 09, 2008
15.80
16.44
14.99
15.20
26,066
-0.75(-4.70%)
Sep 08, 2008
15.64
16.12
15.36
15.95
20,526
+0.25(+1.59%)
Sep 05, 2008
15.93
16.21
15.59
15.70
33,081
-0.47(-2.91%)
Sep 04, 2008
16.82
16.96
16.17
16.17
22,578
-0.44(-2.65%)
Sep 03, 2008
16.55
16.97
16.55
16.61
28,307
-0.21(-1.25%)
Sep 02, 2008
16.48
16.87
16.27
16.82
21,331
+0.03(+0.18%)
Aug 29, 2008
16.98
16.98
16.68
16.79
14,079
-0.08(-0.47%)
Aug 28, 2008
16.74
16.90
16.74
16.87
11,308
+0.12(+0.72%)
Aug 27, 2008
16.88
16.98
16.62
16.75
29,535
+0.10(+0.60%)
Aug 26, 2008
16.58
17.08
16.20
16.65
50,413
+0.45(+2.78%)
Aug 25, 2008
16.10
16.71
15.85
16.20
44,583
+0.25(+1.57%)
Aug 22, 2008
16.73
16.76
15.91
15.95
47,351
-0.79(-4.72%)
Aug 21, 2008
16.80
17.09
16.50
16.74
37,103
-0.15(-0.89%)
Aug 20, 2008
16.06
17.08
16.06
16.89
83,945
+0.82(+5.10%)
Aug 19, 2008
14.80
16.69
14.75
16.07
60,381
-0.17(-1.05%)
Aug 18, 2008
16.17
16.50
16.09
16.24
44,460
-0.22(-1.34%)
Aug 15, 2008
16.32
16.46
15.79
16.46
25,093
+0.00(+0.00%)
Aug 14, 2008
15.72
16.54
15.70
16.46
52,282
+0.61(+3.85%)
Aug 13, 2008
15.63
15.85
15.54
15.85
17,653
-0.06(-0.38%)
Aug 12, 2008
15.49
15.91
15.49
15.91
22,421
+0.14(+0.89%)
Aug 11, 2008
15.50
15.82
14.65
15.77
24,549
+0.33(+2.14%)
Aug 08, 2008
14.94
15.49
14.33
15.44
23,207
+0.27(+1.78%)
Aug 07, 2008
15.80
15.80
15.02
15.17
31,302
-0.57(-3.62%)
Aug 06, 2008
14.59
15.74
14.59
15.74
57,885
+0.96(+6.50%)
Aug 05, 2008
14.99
14.99
14.65
14.78
36,214
-0.21(-1.40%)
Aug 04, 2008
14.90
14.99
14.57
14.99
38,687
+0.24(+1.63%)
Aug 01, 2008
14.85
14.85
14.35
14.75
47,284
-0.25(-1.67%)
Jul 31, 2008
14.59
15.00
14.39
15.00
32,880
+0.59(+4.09%)
Jul 30, 2008
14.51
15.00
14.40
14.41
26,421
-0.27(-1.84%)
Jul 29, 2008
14.68
14.79
14.40
14.68
22,575
+0.15(+1.03%)
Jul 28, 2008
14.75
14.80
14.50
14.53
12,299
-0.22(-1.49%)
Jul 25, 2008
14.35
14.77
14.04
14.75
25,233
+0.21(+1.44%)
Jul 24, 2008
14.41
14.60
14.30
14.54
32,332
-0.02(-0.14%)
Jul 23, 2008
14.64
14.66
14.48
14.56
19,183
+0.08(+0.55%)
Jul 22, 2008
14.28
14.58
14.25
14.48
30,594
-0.01(-0.07%)
Jul 21, 2008
14.44
14.62
13.56
14.49
21,818
-0.09(-0.62%)
Jul 18, 2008
14.73
14.74
14.50
14.58
29,615
+0.02(+0.14%)
Jul 17, 2008
14.46
14.74
13.84
14.56
17,057
+0.06(+0.41%)
Jul 16, 2008
13.91
14.72
13.91
14.50
27,588
+0.54(+3.87%)
Jul 15, 2008
13.73
14.11
13.70
13.96
26,312
+0.13(+0.94%)
Jul 14, 2008
13.76
14.16
13.76
13.83
20,502
+0.17(+1.24%)
Jul 11, 2008
13.28
13.69
13.28
13.66
23,389
+0.25(+1.86%)
Jul 10, 2008
13.32
13.58
13.20
13.41
52,145
+0.05(+0.37%)
Jul 09, 2008
13.32
13.64
13.10
13.36
89,742
+0.11(+0.83%)
Jul 08, 2008
13.10
13.50
13.10
13.25
42,187
+0.15(+1.15%)
Jul 07, 2008
13.00
13.42
12.55
13.10
46,212
-0.16(-1.21%)
Jul 04, 2008
13.36
13.58
13.15
13.26
33,232
+0.00(+0.00%)
Jul 03, 2008
13.36
13.58
13.15
13.26
33,232
-0.14(-1.04%)
Jul 02, 2008
14.10
14.10
13.31
13.40
46,073
-0.64(-4.56%)
Jul 01, 2008
13.89
14.67
13.76
14.04
32,728
-0.07(-0.50%)
Jun 30, 2008
14.09
14.41
13.75
14.11
34,187
-0.01(-0.07%)
Jun 27, 2008
14.27
14.37
14.00
14.12
60,427
-0.21(-1.47%)
Jun 26, 2008
15.26
15.35
14.26
14.33
71,796
-0.61(-4.08%)
Jun 25, 2008
15.09
15.41
14.94
14.94
25,158
-0.07(-0.47%)
Jun 24, 2008
15.20
15.25
14.81
15.01
42,138
-0.14(-0.92%)
Jun 23, 2008
15.08
15.25
15.01
15.15
23,352
+0.13(+0.87%)
Jun 20, 2008
15.00
15.24
14.95
15.02
23,624
+0.05(+0.33%)
Jun 19, 2008
15.09
15.19
14.95
14.97
14,417
-0.07(-0.47%)
Jun 18, 2008
15.18
15.21
15.00
15.04
16,405
-0.10(-0.66%)
Jun 17, 2008
15.21
15.25
15.05
15.14
23,657
-0.02(-0.13%)
Jun 16, 2008
15.10
15.25
15.06
15.16
22,455
+0.04(+0.26%)
Jun 13, 2008
15.09
15.90
14.95
15.12
36,207
+0.09(+0.60%)
Jun 12, 2008
15.26
15.98
14.81
15.03
37,074
-0.19(-1.25%)
Jun 11, 2008
15.36
15.69
15.22
15.22
23,294
-0.18(-1.17%)
Jun 10, 2008
15.77
16.05
15.40
15.40
32,417
-0.54(-3.39%)
Jun 09, 2008
15.45
16.38
14.96
15.94
102,915
+0.54(+3.51%)
Jun 06, 2008
16.12
16.15
15.40
15.40
71,638
-0.60(-3.75%)
Jun 05, 2008
15.97
16.45
15.88
16.00
87,061
-0.10(-0.62%)
Jun 04, 2008
16.38
16.38
16.02
16.10
43,212
-0.20(-1.23%)
Jun 03, 2008
16.40
17.07
16.27
16.30
50,338
-0.45(-2.69%)
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.