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
Petmed Express Inc
(NQ:
PETS
)
4.110
-0.150 (-3.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 24, 2011
6.731
6.752
6.647
6.731
237,698
-0.01(-0.08%)
May 23, 2011
6.816
6.874
6.716
6.737
387,297
-0.11(-1.62%)
May 20, 2011
6.779
6.979
6.752
6.847
691,124
+0.02(+0.23%)
May 19, 2011
6.832
6.942
6.805
6.832
390,222
+0.02(+0.23%)
May 18, 2011
6.731
6.884
6.731
6.816
579,860
+0.07(+1.09%)
May 17, 2011
6.679
6.832
6.631
6.742
764,400
+0.04(+0.55%)
May 16, 2011
6.679
6.821
6.679
6.705
632,447
-0.01(-0.20%)
May 13, 2011
6.774
6.832
6.636
6.718
1,029,363
-0.06(-0.82%)
May 12, 2011
6.884
6.984
6.774
6.774
624,183
-0.11(-1.65%)
May 11, 2011
6.746
6.903
6.746
6.887
622,228
+0.12(+1.77%)
May 10, 2011
6.840
6.882
6.610
6.767
1,550,105
-0.09(-1.37%)
May 09, 2011
7.597
7.712
6.631
6.861
4,267,895
-0.82(-10.73%)
May 06, 2011
7.654
7.801
7.633
7.686
356,863
+0.05(+0.62%)
May 05, 2011
7.712
7.801
7.639
7.639
234,129
-0.08(-1.01%)
May 04, 2011
7.686
7.790
7.633
7.717
197,365
+0.06(+0.82%)
May 03, 2011
7.675
7.727
7.597
7.654
282,841
-0.04(-0.54%)
May 02, 2011
7.717
7.947
7.686
7.696
305,494
-0.18(-2.32%)
Apr 29, 2011
7.931
7.952
7.795
7.879
235,337
-0.04(-0.53%)
Apr 28, 2011
7.868
7.952
7.848
7.921
167,934
+0.06(+0.80%)
Apr 27, 2011
7.754
7.874
7.717
7.858
349,672
+0.11(+1.42%)
Apr 26, 2011
7.675
7.780
7.623
7.748
426,136
+0.08(+0.99%)
Apr 25, 2011
7.623
7.707
7.571
7.673
257,958
-0.02(-0.31%)
Apr 21, 2011
7.759
7.773
7.623
7.696
195,519
-0.02(-0.27%)
Apr 20, 2011
7.795
7.795
7.691
7.717
223,476
-0.01(-0.14%)
Apr 19, 2011
7.754
7.801
7.618
7.727
229,733
-0.04(-0.54%)
Apr 18, 2011
7.696
7.806
7.660
7.769
286,342
-0.01(-0.07%)
Apr 15, 2011
7.686
7.785
7.628
7.774
485,173
+0.04(+0.57%)
Apr 14, 2011
7.665
7.780
7.654
7.730
218,494
+0.00(+0.03%)
Apr 13, 2011
7.785
7.858
7.686
7.727
297,251
-0.06(-0.74%)
Apr 12, 2011
7.921
7.962
7.743
7.785
421,376
-0.18(-2.29%)
Apr 11, 2011
7.999
8.072
7.889
7.968
239,020
-0.02(-0.20%)
Apr 08, 2011
8.145
8.203
7.947
7.983
184,727
-0.16(-1.92%)
Apr 07, 2011
8.203
8.286
8.067
8.140
258,471
-0.07(-0.89%)
Apr 06, 2011
8.281
8.312
8.156
8.213
302,903
-0.08(-1.01%)
Apr 05, 2011
8.265
8.323
8.229
8.297
274,477
+0.01(+0.06%)
Apr 04, 2011
8.213
8.323
8.114
8.291
350,244
+0.07(+0.89%)
Apr 01, 2011
8.281
8.349
8.197
8.218
608,712
-0.06(-0.76%)
Mar 31, 2011
8.208
8.438
8.145
8.281
753,754
+0.07(+0.89%)
Mar 30, 2011
8.208
8.265
8.036
8.208
407,870
+0.16(+1.95%)
Mar 29, 2011
8.056
8.124
7.989
8.051
304,198
-0.02(-0.19%)
Mar 28, 2011
8.119
8.145
7.968
8.067
336,926
-0.02(-0.26%)
Mar 25, 2011
7.947
8.119
7.928
8.088
615,839
+0.20(+2.58%)
Mar 24, 2011
7.806
7.989
7.780
7.884
559,423
+0.08(+1.07%)
Mar 23, 2011
7.581
7.837
7.493
7.801
472,793
+0.23(+3.11%)
Mar 22, 2011
7.618
7.665
7.524
7.566
487,175
-0.03(-0.41%)
Mar 21, 2011
7.665
7.759
7.592
7.597
449,362
-0.07(-0.89%)
Mar 18, 2011
7.566
7.670
7.477
7.665
588,813
+0.12(+1.59%)
Mar 17, 2011
7.633
7.670
7.519
7.545
301,568
-0.02(-0.28%)
Mar 16, 2011
7.534
7.613
7.466
7.566
428,340
+0.03(+0.42%)
Mar 15, 2011
7.372
7.790
7.372
7.534
840,193
+0.02(+0.28%)
Mar 14, 2011
7.571
7.691
7.503
7.513
480,335
-0.13(-1.71%)
Mar 11, 2011
7.774
7.801
7.633
7.644
385,046
-0.16(-2.01%)
Mar 10, 2011
7.853
7.895
7.780
7.801
799,022
-0.14(-1.71%)
Mar 09, 2011
7.743
8.041
7.623
7.936
816,905
+0.21(+2.74%)
Mar 08, 2011
7.633
7.806
7.597
7.725
513,925
+0.13(+1.68%)
Mar 07, 2011
7.748
7.748
7.519
7.597
734,479
-0.11(-1.49%)
Mar 04, 2011
7.769
7.769
7.654
7.712
819,657
+0.02(+0.27%)
Mar 03, 2011
7.795
7.801
7.649
7.691
389,733
-0.05(-0.61%)
Mar 02, 2011
7.592
7.801
7.545
7.738
389,369
+0.13(+1.72%)
Mar 01, 2011
7.816
7.832
7.587
7.607
292,130
-0.17(-2.15%)
Feb 28, 2011
7.806
7.832
7.680
7.774
201,736
+0.02(+0.20%)
Feb 25, 2011
7.649
7.780
7.576
7.759
309,718
+0.12(+1.57%)
Feb 24, 2011
7.727
7.743
7.571
7.639
347,961
-0.05(-0.61%)
Feb 23, 2011
7.696
7.748
7.597
7.686
501,880
+0.00(+0.00%)
Feb 22, 2011
7.743
7.832
7.686
7.686
279,012
-0.11(-1.47%)
Feb 18, 2011
7.926
7.926
7.780
7.801
481,065
-0.08(-0.99%)
Feb 17, 2011
7.874
7.942
7.837
7.879
460,444
-0.03(-0.33%)
Feb 16, 2011
7.801
7.968
7.801
7.905
526,039
+0.11(+1.47%)
Feb 15, 2011
8.009
8.025
7.790
7.790
530,174
-0.23(-2.93%)
Feb 14, 2011
8.036
8.067
7.915
8.025
271,183
-0.01(-0.13%)
Feb 11, 2011
8.067
8.067
7.910
8.036
236,915
-0.02(-0.26%)
Feb 10, 2011
8.004
8.145
7.947
8.056
270,549
+0.03(+0.33%)
Feb 09, 2011
8.103
8.158
7.983
8.030
615,931
-0.11(-1.38%)
Feb 08, 2011
7.930
8.158
7.889
8.143
689,474
+0.22(+2.75%)
Feb 07, 2011
7.744
7.930
7.728
7.925
866,648
+0.20(+2.55%)
Feb 04, 2011
7.656
7.785
7.656
7.728
651,646
+0.10(+1.36%)
Feb 03, 2011
7.811
7.811
7.614
7.625
634,535
-0.18(-2.26%)
Feb 02, 2011
7.775
7.909
7.775
7.801
480,172
+0.01(+0.07%)
Feb 01, 2011
7.832
7.951
7.733
7.796
855,540
-0.02(-0.26%)
Jan 31, 2011
7.728
7.909
7.728
7.816
539,943
+0.09(+1.21%)
Jan 28, 2011
7.920
8.029
7.697
7.723
701,519
-0.23(-2.93%)
Jan 27, 2011
7.925
8.044
7.858
7.956
971,343
+0.04(+0.46%)
Jan 26, 2011
7.713
7.941
7.707
7.920
802,400
+0.20(+2.55%)
Jan 25, 2011
7.707
7.998
7.666
7.723
1,588,171
+0.00(+0.00%)
Jan 24, 2011
8.039
8.158
7.666
7.723
1,713,140
-0.37(-4.61%)
Jan 21, 2011
8.096
8.179
8.029
8.096
806,061
+0.02(+0.19%)
Jan 20, 2011
8.049
8.168
8.044
8.080
639,147
-0.01(-0.06%)
Jan 19, 2011
8.179
8.179
8.029
8.086
851,721
-0.08(-1.00%)
Jan 18, 2011
8.184
8.215
8.102
8.167
474,509
-0.02(-0.21%)
Jan 14, 2011
8.091
8.210
8.070
8.184
502,605
+0.10(+1.22%)
Jan 13, 2011
8.080
8.184
8.060
8.086
238,600
+0.04(+0.52%)
Jan 12, 2011
8.117
8.184
8.034
8.044
309,266
-0.06(-0.77%)
Jan 11, 2011
8.179
8.241
8.034
8.106
573,673
-0.07(-0.82%)
Jan 10, 2011
8.091
8.251
8.086
8.174
554,249
+0.10(+1.28%)
Jan 07, 2011
8.184
8.189
8.055
8.070
518,293
-0.12(-1.45%)
Jan 06, 2011
8.339
8.339
8.148
8.189
574,317
-0.17(-1.98%)
Jan 05, 2011
8.288
8.396
8.236
8.355
713,212
+0.08(+1.00%)
Jan 04, 2011
9.210
9.210
8.236
8.272
1,927,477
-0.99(-10.73%)
Jan 03, 2011
9.292
9.344
9.116
9.267
484,336
+0.04(+0.45%)
Dec 31, 2010
9.432
9.510
9.173
9.225
235,183
-0.23(-2.41%)
Dec 30, 2010
9.463
9.583
9.386
9.453
150,063
-0.04(-0.44%)
Dec 29, 2010
9.325
9.608
9.325
9.494
166,236
-0.08(-0.81%)
Dec 28, 2010
9.634
9.686
9.536
9.572
324,826
-0.06(-0.59%)
Dec 27, 2010
9.505
9.655
9.469
9.629
117,007
+0.08(+0.87%)
Dec 23, 2010
9.681
9.681
9.465
9.546
105,628
-0.12(-1.29%)
Dec 22, 2010
9.712
9.733
9.629
9.671
169,969
-0.04(-0.43%)
Dec 21, 2010
9.733
9.774
9.671
9.712
228,934
-0.03(-0.27%)
Dec 20, 2010
9.583
9.769
9.531
9.738
359,027
+0.18(+1.90%)
Dec 17, 2010
9.453
9.557
9.427
9.557
684,230
+0.08(+0.82%)
Dec 16, 2010
9.448
9.500
9.417
9.479
405,220
+0.04(+0.38%)
Dec 15, 2010
9.355
9.494
9.355
9.443
335,315
+0.05(+0.55%)
Dec 14, 2010
9.401
9.427
9.339
9.391
518,554
+0.03(+0.33%)
Dec 13, 2010
9.453
9.453
9.277
9.360
271,385
-0.08(-0.82%)
Dec 10, 2010
9.469
9.536
9.370
9.437
376,812
+0.07(+0.77%)
Dec 09, 2010
9.355
9.396
9.246
9.365
180,431
+0.03(+0.33%)
Dec 08, 2010
9.164
9.417
9.164
9.334
388,984
-0.04(-0.44%)
Dec 07, 2010
9.412
9.453
9.324
9.375
330,651
+0.05(+0.50%)
Dec 06, 2010
9.261
9.381
9.256
9.329
430,231
+0.02(+0.17%)
Dec 03, 2010
9.163
9.324
9.116
9.313
419,223
+0.09(+1.01%)
Dec 02, 2010
9.194
9.256
9.122
9.220
356,249
+0.01(+0.11%)
Dec 01, 2010
9.272
9.313
9.179
9.210
634,131
+0.03(+0.28%)
Nov 30, 2010
9.090
9.241
9.090
9.184
455,680
+0.01(+0.06%)
Nov 29, 2010
9.013
9.241
8.992
9.179
396,533
+0.19(+2.07%)
Nov 26, 2010
8.976
9.044
8.909
8.992
69,903
-0.06(-0.63%)
Nov 24, 2010
9.065
9.049
9.049
9.049
454,441
+0.03(+0.34%)
Nov 23, 2010
8.951
9.039
8.914
9.018
283,141
+0.04(+0.40%)
Nov 22, 2010
8.811
9.021
8.764
8.982
255,031
+0.12(+1.34%)
Nov 19, 2010
8.697
8.883
8.650
8.863
165,116
+0.13(+1.48%)
Nov 18, 2010
9.101
9.101
8.650
8.733
517,411
-0.28(-3.16%)
Nov 17, 2010
9.116
9.116
8.935
9.018
367,973
-0.08(-0.91%)
Nov 16, 2010
8.852
9.116
8.806
9.101
401,633
+0.19(+2.09%)
Nov 15, 2010
8.878
9.049
8.878
8.914
249,958
+0.04(+0.41%)
Nov 12, 2010
8.909
9.085
8.800
8.878
505,694
-0.12(-1.38%)
Nov 11, 2010
9.065
9.142
8.935
9.002
301,588
-0.09(-1.02%)
Nov 10, 2010
8.878
9.116
8.790
9.096
343,123
+0.27(+3.11%)
Nov 09, 2010
8.899
8.982
8.806
8.821
212,217
-0.03(-0.38%)
Nov 08, 2010
8.654
8.865
8.613
8.855
265,540
+0.19(+2.14%)
Nov 05, 2010
8.531
8.793
8.526
8.670
316,321
+0.11(+1.26%)
Nov 04, 2010
8.464
8.618
8.371
8.562
374,732
+0.25(+3.03%)
Nov 03, 2010
8.305
8.474
8.150
8.310
316,263
+0.03(+0.37%)
Nov 02, 2010
8.171
8.371
8.171
8.279
355,277
+0.20(+2.42%)
Nov 01, 2010
8.058
8.119
7.919
8.083
285,237
+0.14(+1.75%)
Oct 29, 2010
7.883
8.011
7.857
7.945
244,942
+0.01(+0.13%)
Oct 28, 2010
7.945
7.981
7.878
7.934
192,839
+0.06(+0.72%)
Oct 27, 2010
7.765
7.903
7.765
7.878
308,237
-0.02(-0.20%)
Oct 25, 2010
7.986
8.027
7.893
7.893
233,114
-0.03(-0.39%)
Oct 22, 2010
7.970
8.017
7.811
7.924
321,395
+0.00(+0.00%)
Oct 21, 2010
7.970
8.181
7.790
7.924
461,552
-0.02(-0.19%)
Oct 20, 2010
7.945
8.063
7.888
7.939
423,792
-0.01(-0.06%)
Oct 19, 2010
8.006
8.119
7.832
7.945
1,085,473
-0.13(-1.59%)
Oct 18, 2010
7.713
8.166
7.549
8.073
2,427,493
-0.13(-1.63%)
Oct 15, 2010
8.531
8.603
8.171
8.207
722,945
-0.23(-2.74%)
Oct 14, 2010
8.531
8.582
8.361
8.438
366,926
-0.08(-0.97%)
Oct 13, 2010
8.459
8.567
8.351
8.521
407,225
+0.10(+1.16%)
Oct 12, 2010
8.243
8.459
8.227
8.423
244,337
+0.17(+2.12%)
Oct 11, 2010
8.274
8.402
7.975
8.248
489,286
-0.04(-0.43%)
Oct 08, 2010
8.701
8.793
8.269
8.284
1,059,030
-0.46(-5.24%)
Oct 07, 2010
9.071
9.071
8.685
8.742
418,166
-0.27(-3.02%)
Oct 06, 2010
9.210
9.230
8.973
9.014
143,547
-0.22(-2.34%)
Oct 05, 2010
9.024
9.364
8.886
9.230
345,318
+0.30(+3.34%)
Oct 04, 2010
9.138
9.153
8.721
8.932
331,812
-0.21(-2.25%)
Oct 01, 2010
9.096
9.148
8.952
9.138
217,323
+0.14(+1.54%)
Sep 30, 2010
9.282
9.411
8.994
8.999
342,493
-0.26(-2.78%)
Sep 29, 2010
9.204
9.261
9.107
9.256
131,824
+0.01(+0.11%)
Sep 28, 2010
9.487
9.487
9.076
9.246
308,394
-0.24(-2.55%)
Sep 27, 2010
9.410
9.534
9.225
9.487
322,762
+0.08(+0.82%)
Sep 24, 2010
9.060
9.462
8.973
9.410
374,868
+0.43(+4.81%)
Sep 23, 2010
8.875
8.999
8.828
8.978
297,671
+0.05(+0.58%)
Sep 22, 2010
8.896
9.014
8.793
8.927
336,847
-0.02(-0.17%)
Sep 21, 2010
9.066
9.199
8.855
8.942
331,064
-0.10(-1.08%)
Sep 20, 2010
8.808
9.076
8.659
9.040
473,551
+0.23(+2.66%)
Sep 17, 2010
8.875
8.893
8.726
8.806
452,461
+0.03(+0.38%)
Sep 15, 2010
8.752
8.808
8.650
8.773
192,925
+0.00(+0.00%)
Sep 14, 2010
8.793
8.927
8.695
8.773
182,221
+0.02(+0.18%)
Sep 13, 2010
8.757
8.783
8.639
8.757
219,441
+0.07(+0.77%)
Sep 10, 2010
8.742
8.767
8.649
8.690
190,663
-0.04(-0.47%)
Sep 09, 2010
8.742
8.742
8.531
8.731
113,810
+0.08(+0.95%)
Sep 08, 2010
8.742
8.742
8.562
8.649
127,682
-0.07(-0.77%)
Sep 07, 2010
8.824
8.886
8.629
8.716
260,017
-0.10(-1.17%)
Sep 03, 2010
8.438
8.860
8.438
8.819
475,959
+0.46(+5.47%)
Sep 02, 2010
8.217
8.382
8.145
8.361
146,761
+0.11(+1.31%)
Sep 01, 2010
7.986
8.253
7.986
8.253
223,552
+0.31(+3.88%)
Aug 31, 2010
8.125
8.171
7.878
7.945
722,309
-0.21(-2.52%)
Aug 30, 2010
8.263
8.351
8.145
8.150
248,643
-0.12(-1.49%)
Aug 27, 2010
8.305
8.371
8.068
8.274
258,841
+0.05(+0.56%)
Aug 26, 2010
8.263
8.304
8.161
8.227
175,971
-0.01(-0.12%)
Aug 25, 2010
8.032
8.382
8.006
8.238
400,984
+0.16(+1.97%)
Aug 24, 2010
8.078
8.161
8.022
8.078
413,078
-0.07(-0.88%)
Aug 23, 2010
8.258
8.341
8.135
8.150
150,606
-0.07(-0.88%)
Aug 20, 2010
8.217
8.274
8.202
8.222
175,856
-0.03(-0.37%)
Aug 19, 2010
8.248
8.346
8.176
8.253
204,321
-0.03(-0.31%)
Aug 18, 2010
8.227
8.351
8.210
8.279
169,756
+0.05(+0.56%)
Aug 17, 2010
8.305
8.305
8.186
8.233
231,582
+0.00(+0.00%)
Aug 16, 2010
8.161
8.256
8.078
8.233
191,836
+0.03(+0.31%)
Aug 13, 2010
8.289
8.325
8.099
8.207
328,370
-0.09(-1.12%)
Aug 12, 2010
8.083
8.382
8.083
8.299
357,625
+0.17(+2.09%)
Aug 11, 2010
8.371
8.387
8.114
8.130
412,464
-0.35(-4.15%)
Aug 10, 2010
8.477
8.655
8.446
8.482
380,676
-0.07(-0.84%)
Aug 09, 2010
8.375
8.589
8.375
8.553
427,087
+0.17(+2.01%)
Aug 06, 2010
8.319
8.436
8.227
8.385
317,168
+0.04(+0.43%)
Aug 05, 2010
8.319
8.482
8.319
8.349
320,867
+0.02(+0.25%)
Aug 04, 2010
8.247
8.467
8.247
8.329
587,384
+0.11(+1.37%)
Aug 03, 2010
8.242
8.472
8.191
8.217
665,846
+0.04(+0.50%)
Aug 02, 2010
8.217
8.334
8.094
8.176
599,879
+0.04(+0.44%)
Jul 30, 2010
8.028
8.191
8.018
8.140
353,163
+0.07(+0.89%)
Jul 29, 2010
8.196
8.237
8.053
8.069
362,386
-0.07(-0.82%)
Jul 28, 2010
8.232
8.298
8.058
8.135
362,651
-0.08(-0.99%)
Jul 27, 2010
8.140
8.263
8.125
8.217
404,001
+0.13(+1.58%)
Jul 26, 2010
8.130
8.227
8.053
8.089
687,112
-0.12(-1.49%)
Jul 23, 2010
8.135
8.263
8.115
8.211
1,037,803
+0.07(+0.88%)
Jul 22, 2010
8.171
8.324
8.125
8.140
877,489
-0.01(-0.13%)
Jul 21, 2010
8.431
8.513
8.115
8.150
1,065,682
-0.29(-3.45%)
Jul 20, 2010
8.206
8.615
8.074
8.441
1,162,965
-0.06(-0.72%)
Jul 19, 2010
7.767
8.630
7.655
8.502
3,941,262
-0.49(-5.45%)
Jul 16, 2010
9.334
9.390
8.870
8.992
743,754
-0.41(-4.34%)
Jul 15, 2010
9.380
9.431
9.186
9.401
147,438
+0.04(+0.38%)
Jul 14, 2010
9.370
9.436
9.273
9.365
141,125
-0.02(-0.22%)
Jul 13, 2010
9.288
9.441
9.049
9.385
323,182
+0.21(+2.28%)
Jul 12, 2010
9.196
9.411
9.079
9.176
244,231
-0.08(-0.88%)
Jul 09, 2010
9.125
9.288
8.916
9.258
262,905
+0.16(+1.80%)
Jul 08, 2010
9.033
9.140
8.906
9.094
315,320
+0.14(+1.54%)
Jul 07, 2010
8.834
9.038
8.691
8.957
387,446
+0.12(+1.39%)
Jul 06, 2010
9.207
9.227
8.793
8.834
439,941
-0.27(-2.97%)
Jul 02, 2010
9.151
9.181
8.982
9.105
196,517
-0.04(-0.39%)
Jul 01, 2010
9.054
9.181
8.900
9.140
423,889
+0.06(+0.62%)
Jun 30, 2010
8.855
9.186
8.855
9.084
593,523
+0.23(+2.65%)
Jun 29, 2010
8.931
9.074
8.803
8.849
463,280
-0.20(-2.20%)
Jun 25, 2010
9.033
9.120
8.906
9.048
561,780
+0.06(+0.68%)
Jun 24, 2010
8.849
9.033
8.717
8.987
439,054
+0.08(+0.92%)
Jun 23, 2010
8.849
8.941
8.829
8.906
215,320
+0.03(+0.29%)
Jun 22, 2010
9.013
9.074
8.855
8.880
350,189
-0.09(-1.02%)
Jun 21, 2010
8.957
9.074
8.803
8.972
526,063
+0.06(+0.69%)
Jun 18, 2010
9.084
9.263
8.865
8.911
885,103
-0.18(-2.02%)
Jun 17, 2010
9.227
9.309
9.094
9.094
303,881
-0.13(-1.44%)
Jun 16, 2010
9.202
9.339
9.196
9.227
479,281
-0.01(-0.11%)
Jun 15, 2010
9.191
9.355
9.145
9.237
441,472
+0.06(+0.67%)
Jun 14, 2010
9.329
9.436
9.145
9.176
213,211
-0.08(-0.88%)
Jun 11, 2010
9.099
9.301
9.069
9.258
419,224
+0.12(+1.34%)
Jun 10, 2010
9.207
9.441
8.946
9.135
590,021
+0.03(+0.28%)
Jun 09, 2010
9.339
9.508
8.982
9.110
488,291
-0.20(-2.19%)
Jun 08, 2010
9.263
9.411
9.064
9.314
690,494
+0.07(+0.77%)
Jun 07, 2010
9.635
9.635
9.232
9.242
546,741
-0.46(-4.73%)
Jun 04, 2010
9.794
9.931
9.635
9.702
469,727
-0.25(-2.51%)
Jun 03, 2010
9.712
10.00
9.646
9.952
506,953
+0.20(+2.09%)
Jun 02, 2010
9.850
9.870
9.467
9.748
720,952
-0.13(-1.29%)
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.