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
Peoples Bancorp Inc
(NQ:
PEBO
)
28.14
-0.49 (-1.71%)
Streaming Delayed Price
Updated: 12:27 PM EDT, Jun 10, 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
9.256
9.652
8.713
9.625
68,299
+0.46(+5.04%)
May 28, 2009
9.196
9.451
8.442
9.164
57,762
+0.22(+2.49%)
May 27, 2009
9.299
9.880
8.865
8.941
99,302
-0.41(-4.36%)
May 26, 2009
8.279
9.506
8.219
9.348
62,082
+0.92(+10.95%)
May 22, 2009
8.697
8.968
8.382
8.425
19,245
-0.21(-2.39%)
May 21, 2009
8.398
8.909
8.398
8.632
41,526
+0.04(+0.51%)
May 20, 2009
8.816
8.947
8.480
8.588
39,240
-0.44(-4.87%)
May 19, 2009
9.180
9.223
8.876
9.028
15,976
-0.26(-2.81%)
May 18, 2009
8.664
9.305
8.588
9.289
43,612
+0.83(+9.82%)
May 15, 2009
9.511
9.511
8.425
8.458
44,070
-0.77(-8.35%)
May 14, 2009
8.985
9.548
8.914
9.229
39,240
+0.33(+3.72%)
May 13, 2009
9.658
9.658
8.865
8.898
56,952
-0.83(-8.54%)
May 12, 2009
9.967
9.978
9.674
9.728
22,574
-0.18(-1.81%)
May 11, 2009
9.712
10.11
9.712
9.907
40,530
-0.14(-1.35%)
May 08, 2009
9.153
10.04
9.061
10.04
79,130
+1.12(+12.60%)
May 07, 2009
9.120
9.419
8.784
8.919
62,330
-0.07(-0.78%)
May 06, 2009
9.218
9.272
8.767
8.990
50,215
-0.22(-2.36%)
May 05, 2009
9.457
9.517
9.006
9.207
49,939
-0.31(-3.25%)
May 04, 2009
9.044
9.527
8.800
9.517
43,291
+0.62(+7.02%)
May 01, 2009
9.006
9.229
8.795
8.892
29,332
-0.10(-1.15%)
Apr 30, 2009
9.392
9.647
8.979
8.995
64,699
-0.34(-3.61%)
Apr 29, 2009
8.936
9.435
8.822
9.332
57,508
+0.47(+5.33%)
Apr 28, 2009
8.420
8.947
8.420
8.860
36,151
+0.34(+4.02%)
Apr 27, 2009
8.556
8.822
8.268
8.518
69,533
-0.10(-1.20%)
Apr 24, 2009
8.290
8.816
7.923
8.621
76,444
+0.47(+5.80%)
Apr 23, 2009
8.154
8.366
7.866
8.149
49,083
+0.04(+0.47%)
Apr 22, 2009
7.665
8.626
7.345
8.111
98,353
+0.21(+2.68%)
Apr 21, 2009
6.667
7.980
6.667
7.899
76,654
+1.21(+18.10%)
Apr 20, 2009
7.562
7.562
6.650
6.688
65,068
-1.15(-14.68%)
Apr 17, 2009
7.747
7.855
7.323
7.839
33,515
+0.14(+1.76%)
Apr 16, 2009
7.562
7.807
7.307
7.703
23,331
+0.22(+2.98%)
Apr 15, 2009
7.166
7.497
6.889
7.481
26,632
+0.28(+3.84%)
Apr 14, 2009
7.763
7.937
7.193
7.204
35,208
-0.73(-9.17%)
Apr 13, 2009
8.225
8.225
7.454
7.931
77,934
-0.47(-5.62%)
Apr 09, 2009
7.589
8.469
7.589
8.404
66,611
+1.09(+14.84%)
Apr 08, 2009
7.101
7.492
6.960
7.318
43,271
+0.22(+3.06%)
Apr 07, 2009
7.356
7.611
7.063
7.101
27,847
-0.42(-5.63%)
Apr 06, 2009
7.763
7.997
7.383
7.524
30,553
-0.42(-5.26%)
Apr 03, 2009
7.497
8.051
7.285
7.942
42,980
+0.44(+5.86%)
Apr 02, 2009
7.361
8.539
7.361
7.503
101,967
+0.40(+5.58%)
Apr 01, 2009
7.036
7.579
6.732
7.106
68,603
+0.06(+0.85%)
Mar 31, 2009
7.036
7.606
6.848
7.047
89,125
+0.16(+2.37%)
Mar 30, 2009
7.155
7.247
6.612
6.884
38,973
-0.99(-12.61%)
Mar 26, 2009
7.334
7.959
7.269
7.877
54,410
+0.68(+9.51%)
Mar 25, 2009
7.318
7.716
6.449
7.193
71,609
+0.04(+0.61%)
Mar 24, 2009
7.665
7.758
7.150
7.150
43,814
-0.71(-8.98%)
Mar 23, 2009
6.724
7.855
6.721
7.855
59,158
+1.45(+22.63%)
Mar 20, 2009
6.607
6.786
6.189
6.406
106,760
-0.11(-1.67%)
Mar 19, 2009
6.515
6.677
6.021
6.515
38,008
+0.05(+0.76%)
Mar 18, 2009
5.678
6.585
5.429
6.466
60,464
+0.77(+13.43%)
Mar 17, 2009
5.255
5.700
5.146
5.700
22,502
+0.42(+8.02%)
Mar 16, 2009
5.494
5.630
5.092
5.277
56,451
-0.15(-2.70%)
Mar 13, 2009
5.402
5.639
5.342
5.423
41,035
+0.02(+0.30%)
Mar 12, 2009
4.468
5.423
4.381
5.407
63,038
+0.88(+19.57%)
Mar 11, 2009
4.663
4.880
4.403
4.522
44,855
-0.11(-2.34%)
Mar 10, 2009
4.148
4.669
4.006
4.631
79,806
+0.64(+16.05%)
Mar 09, 2009
4.120
4.255
3.936
3.990
69,540
-0.21(-4.92%)
Mar 06, 2009
4.365
4.365
4.001
4.196
65,668
-0.07(-1.65%)
Mar 05, 2009
4.750
5.345
4.267
4.267
102,260
-0.67(-13.63%)
Mar 04, 2009
4.978
5.054
4.674
4.940
86,942
+0.11(+2.25%)
Mar 02, 2009
4.902
5.277
4.832
4.832
70,200
-0.17(-3.47%)
Feb 27, 2009
5.163
5.798
4.870
5.005
87,382
-0.27(-5.05%)
Feb 26, 2009
5.032
5.955
5.032
5.271
49,759
+0.32(+6.47%)
Feb 25, 2009
5.364
5.364
4.544
4.951
32,535
-0.46(-8.53%)
Feb 24, 2009
4.978
5.412
4.864
5.412
57,563
+0.58(+11.90%)
Feb 23, 2009
4.783
5.157
4.783
4.837
81,904
+0.10(+2.18%)
Feb 20, 2009
4.772
4.935
4.593
4.734
74,186
-0.17(-3.54%)
Feb 19, 2009
5.076
5.119
4.658
4.908
53,894
-0.07(-1.31%)
Feb 18, 2009
5.016
5.364
4.886
4.973
41,801
-0.05(-1.08%)
Feb 17, 2009
5.429
5.429
5.027
5.027
45,446
-0.49(-8.86%)
Feb 13, 2009
5.630
5.771
5.488
5.516
42,092
-0.09(-1.65%)
Feb 12, 2009
5.483
5.912
5.440
5.608
34,567
-0.21(-3.55%)
Feb 11, 2009
5.863
6.384
5.782
5.814
20,560
+0.01(+0.19%)
Feb 10, 2009
6.509
6.525
5.798
5.803
37,885
-0.75(-11.43%)
Feb 09, 2009
6.411
6.656
6.341
6.553
29,999
-0.03(-0.49%)
Feb 06, 2009
6.173
6.585
5.972
6.585
30,544
+0.42(+6.87%)
Feb 05, 2009
5.836
6.352
5.836
6.162
50,978
+0.27(+4.61%)
Feb 04, 2009
5.898
6.254
5.868
5.890
40,217
-0.01(-0.09%)
Feb 03, 2009
5.961
6.173
5.700
5.896
36,896
+0.03(+0.46%)
Feb 02, 2009
5.554
5.868
5.369
5.868
31,218
+0.40(+7.35%)
Jan 30, 2009
5.830
5.931
5.467
5.467
67,787
-0.26(-4.55%)
Jan 29, 2009
6.862
6.862
5.478
5.727
122,858
-1.25(-17.90%)
Jan 28, 2009
7.047
7.188
6.601
6.976
56,841
+0.11(+1.58%)
Jan 27, 2009
6.406
7.041
6.406
6.867
25,783
+0.48(+7.57%)
Jan 26, 2009
6.585
6.650
6.140
6.384
29,741
-0.19(-2.89%)
Jan 23, 2009
6.553
6.938
6.515
6.574
50,680
-0.18(-2.65%)
Jan 22, 2009
6.884
7.193
6.227
6.753
55,975
-0.36(-5.04%)
Jan 21, 2009
6.314
7.139
6.086
7.112
104,614
+0.91(+14.61%)
Jan 20, 2009
7.470
7.600
6.205
6.205
76,516
-1.40(-18.36%)
Jan 16, 2009
7.633
7.942
7.330
7.600
57,657
+0.00(+0.00%)
Jan 15, 2009
7.551
7.600
7.231
7.600
64,983
+0.07(+0.86%)
Jan 14, 2009
7.812
7.904
7.437
7.535
65,044
-0.47(-5.83%)
Jan 13, 2009
8.165
8.208
7.807
8.002
115,945
-0.17(-2.12%)
Jan 12, 2009
9.033
9.090
8.176
8.176
84,665
-0.92(-10.14%)
Jan 09, 2009
9.408
9.408
9.066
9.099
35,623
-0.36(-3.79%)
Jan 08, 2009
9.207
9.598
9.207
9.457
18,844
+0.05(+0.52%)
Jan 07, 2009
9.750
9.956
9.392
9.408
32,480
-0.55(-5.56%)
Jan 06, 2009
9.663
10.02
9.424
9.962
40,821
+0.40(+4.14%)
Jan 05, 2009
10.13
10.21
9.424
9.565
48,108
-0.53(-5.22%)
Jan 02, 2009
10.41
10.81
9.940
10.09
89,633
-0.29(-2.82%)
Dec 31, 2008
9.842
10.45
8.995
10.39
86,021
+0.59(+5.98%)
Dec 30, 2008
9.500
9.872
9.392
9.799
12,743
+0.48(+5.13%)
Dec 29, 2008
9.891
9.891
9.158
9.321
27,523
-0.59(-5.92%)
Dec 26, 2008
8.990
9.907
8.990
9.907
4,483
+0.40(+4.23%)
Dec 24, 2008
9.332
9.522
8.930
9.506
16,545
+0.18(+1.98%)
Dec 23, 2008
9.446
9.918
9.115
9.321
14,502
-0.01(-0.06%)
Dec 22, 2008
10.29
10.29
9.099
9.327
62,815
-0.94(-9.15%)
Dec 19, 2008
10.15
10.42
9.783
10.27
125,256
+0.53(+5.47%)
Dec 18, 2008
9.788
10.03
9.538
9.734
20,092
-0.01(-0.11%)
Dec 17, 2008
9.109
9.897
9.028
9.745
47,340
+0.46(+4.97%)
Dec 16, 2008
8.501
9.441
8.235
9.283
66,053
+0.97(+11.69%)
Dec 15, 2008
8.686
8.686
8.295
8.311
23,425
-0.46(-5.20%)
Dec 12, 2008
8.892
9.145
8.192
8.767
65,421
-0.05(-0.62%)
Dec 11, 2008
9.256
10.05
8.746
8.822
36,822
-0.92(-9.42%)
Dec 10, 2008
9.261
9.880
8.664
9.739
23,202
+0.60(+6.60%)
Dec 09, 2008
9.907
10.31
8.990
9.137
29,572
-0.95(-9.42%)
Dec 08, 2008
9.734
10.09
8.838
10.09
44,791
+0.32(+3.28%)
Dec 05, 2008
8.637
9.772
8.420
9.766
24,469
+0.94(+10.64%)
Dec 04, 2008
8.892
9.413
8.529
8.827
18,748
-0.28(-3.04%)
Dec 03, 2008
8.903
9.289
8.219
9.104
31,743
+0.55(+6.48%)
Dec 02, 2008
7.817
8.664
7.817
8.550
39,126
+0.97(+12.82%)
Dec 01, 2008
9.066
9.278
7.378
7.579
58,263
-1.89(-19.95%)
Nov 28, 2008
9.245
9.495
9.158
9.468
15,627
+0.08(+0.81%)
Nov 26, 2008
8.518
9.500
8.518
9.392
64,913
+0.68(+7.79%)
Nov 25, 2008
9.299
9.500
8.599
8.713
25,423
-0.44(-4.80%)
Nov 24, 2008
8.974
9.229
7.986
9.153
45,494
+0.34(+3.88%)
Nov 21, 2008
7.915
8.816
7.817
8.811
69,146
+1.07(+13.81%)
Nov 20, 2008
7.969
8.317
7.741
7.741
61,152
-0.14(-1.79%)
Nov 19, 2008
8.670
8.952
7.883
7.883
29,349
-0.92(-10.43%)
Nov 18, 2008
9.061
9.061
8.349
8.800
29,268
-0.18(-2.05%)
Nov 17, 2008
9.348
9.544
8.936
8.985
16,235
-0.36(-3.89%)
Nov 14, 2008
10.21
10.33
9.348
9.348
27,630
-1.09(-10.45%)
Nov 13, 2008
9.082
10.90
8.914
10.44
45,457
+1.48(+16.47%)
Nov 12, 2008
9.386
9.522
8.957
8.963
27,866
-0.63(-6.56%)
Nov 11, 2008
9.408
10.19
9.365
9.593
35,612
+0.07(+0.68%)
Nov 10, 2008
10.11
10.31
9.359
9.527
19,523
-0.40(-4.05%)
Nov 07, 2008
9.685
10.01
9.685
9.929
21,863
+0.36(+3.74%)
Nov 06, 2008
9.897
10.05
9.555
9.571
43,724
-0.46(-4.55%)
Nov 05, 2008
10.71
10.86
9.788
10.03
27,381
-0.88(-8.06%)
Nov 04, 2008
11.09
11.09
10.69
10.91
20,896
+0.04(+0.35%)
Nov 03, 2008
10.72
10.96
10.31
10.87
21,188
+0.47(+4.54%)
Oct 31, 2008
10.04
11.02
9.555
10.40
61,415
+0.39(+3.85%)
Oct 30, 2008
9.875
10.04
9.148
10.01
45,347
+0.24(+2.44%)
Oct 29, 2008
9.815
10.01
9.403
9.772
33,954
-0.04(-0.39%)
Oct 28, 2008
9.479
10.31
8.892
9.810
70,528
+0.65(+7.11%)
Oct 27, 2008
9.473
10.16
8.963
9.158
41,519
-0.35(-3.71%)
Oct 24, 2008
9.299
9.897
8.990
9.511
40,692
-0.31(-3.15%)
Oct 23, 2008
10.39
10.39
9.582
9.821
36,767
-0.17(-1.74%)
Oct 22, 2008
9.967
10.75
9.967
9.994
23,839
-0.37(-3.61%)
Oct 21, 2008
10.76
10.76
10.35
10.37
19,389
-0.64(-5.77%)
Oct 20, 2008
10.85
11.08
10.08
11.00
59,427
+0.31(+2.89%)
Oct 17, 2008
11.16
11.68
10.56
10.69
66,528
-1.06(-9.01%)
Oct 16, 2008
10.06
11.75
9.576
11.75
77,870
+1.83(+18.44%)
Oct 15, 2008
11.10
11.45
9.924
9.924
174,417
-1.58(-13.73%)
Oct 14, 2008
12.44
12.44
10.86
11.50
28,617
-0.69(-5.65%)
Oct 13, 2008
11.80
12.23
10.84
12.19
70,225
+1.31(+12.08%)
Oct 10, 2008
9.229
11.35
9.229
10.88
72,924
+1.64(+17.74%)
Oct 09, 2008
11.71
11.71
9.240
9.240
70,213
-2.16(-18.91%)
Oct 08, 2008
10.96
12.24
10.94
11.39
48,495
+0.45(+4.12%)
Oct 07, 2008
12.09
12.24
10.86
10.94
43,059
-0.88(-7.44%)
Oct 06, 2008
11.34
12.24
10.97
11.82
45,968
+0.23(+1.97%)
Oct 03, 2008
11.70
12.30
11.40
11.60
17,278
-0.45(-3.74%)
Oct 02, 2008
11.74
12.23
11.57
12.05
18,368
+0.24(+2.07%)
Oct 01, 2008
11.99
12.00
11.62
11.80
23,193
-0.02(-0.14%)
Sep 30, 2008
11.81
12.19
11.73
11.82
110,398
-0.14(-1.14%)
Sep 29, 2008
12.18
13.30
11.89
11.95
67,031
-0.01(-0.09%)
Sep 26, 2008
11.76
12.47
11.54
11.96
47,723
+0.01(+0.05%)
Sep 25, 2008
12.79
13.29
11.96
11.96
35,779
-0.77(-6.06%)
Sep 24, 2008
12.31
13.29
12.08
12.73
40,543
+0.42(+3.44%)
Sep 23, 2008
13.57
13.57
12.08
12.31
45,257
-1.26(-9.32%)
Sep 22, 2008
13.57
13.57
13.10
13.57
25,456
-1.36(-9.09%)
Sep 19, 2008
15.88
15.88
13.38
14.93
294,868
+0.96(+6.88%)
Sep 18, 2008
11.74
14.66
11.15
13.97
130,963
+2.54(+22.17%)
Sep 17, 2008
11.71
11.97
11.24
11.43
20,621
-0.63(-5.22%)
Sep 16, 2008
11.47
12.20
11.13
12.06
93,164
+0.36(+3.11%)
Sep 15, 2008
11.53
12.12
11.53
11.70
26,506
+0.01(+0.09%)
Sep 12, 2008
11.57
11.71
11.49
11.69
45,815
+0.01(+0.05%)
Sep 11, 2008
11.58
11.77
11.13
11.68
36,558
-0.15(-1.28%)
Sep 10, 2008
11.58
12.08
10.96
11.83
51,823
+0.53(+4.71%)
Sep 09, 2008
11.96
12.00
11.29
11.30
46,811
-0.60(-5.06%)
Sep 08, 2008
11.54
12.07
11.09
11.91
37,117
+0.63(+5.59%)
Sep 05, 2008
10.74
11.34
10.74
11.28
20,590
+0.41(+3.75%)
Sep 04, 2008
11.09
11.20
10.66
10.87
32,981
-0.56(-4.89%)
Sep 03, 2008
11.03
11.88
11.03
11.43
90,287
+0.36(+3.24%)
Sep 02, 2008
11.45
11.50
11.00
11.07
12,371
-0.08(-0.73%)
Aug 29, 2008
11.42
11.43
11.02
11.15
23,276
-0.39(-3.39%)
Aug 28, 2008
11.11
11.54
11.11
11.54
25,924
+0.44(+3.96%)
Aug 27, 2008
10.97
11.21
10.85
11.10
29,172
+0.11(+1.04%)
Aug 26, 2008
10.62
10.99
10.59
10.99
20,048
+0.07(+0.65%)
Aug 25, 2008
11.10
11.10
10.80
10.92
34,847
-0.31(-2.80%)
Aug 22, 2008
10.79
11.23
10.57
11.23
36,704
+0.61(+5.78%)
Aug 21, 2008
10.89
10.89
10.46
10.62
36,135
-0.43(-3.88%)
Aug 20, 2008
11.39
11.39
10.92
11.05
33,783
-0.35(-3.10%)
Aug 19, 2008
11.50
11.53
11.28
11.40
30,631
-0.35(-3.00%)
Aug 18, 2008
11.52
12.08
11.48
11.75
41,153
+0.03(+0.28%)
Aug 15, 2008
12.46
12.46
11.32
11.72
70,312
-0.62(-5.02%)
Aug 14, 2008
12.17
12.40
11.95
12.34
52,072
+0.07(+0.58%)
Aug 13, 2008
12.21
12.41
11.96
12.27
50,022
-0.09(-0.70%)
Aug 12, 2008
12.01
12.53
11.87
12.36
76,676
+0.42(+3.50%)
Aug 11, 2008
11.36
12.21
10.90
11.94
58,134
+0.58(+5.11%)
Aug 08, 2008
10.56
11.47
10.35
11.36
39,143
+0.72(+6.79%)
Aug 07, 2008
10.67
11.26
10.37
10.63
74,794
-0.21(-1.95%)
Aug 06, 2008
10.60
11.26
10.17
10.85
46,752
+0.17(+1.63%)
Aug 05, 2008
10.42
10.72
10.04
10.67
59,779
+0.44(+4.30%)
Aug 04, 2008
9.886
10.26
9.538
10.23
57,788
+0.30(+3.06%)
Aug 01, 2008
9.739
9.962
9.734
9.929
30,417
+0.05(+0.49%)
Jul 31, 2008
9.875
10.08
9.544
9.880
68,190
-0.20(-1.99%)
Jul 30, 2008
10.17
10.17
9.685
10.08
58,318
+0.20(+2.03%)
Jul 29, 2008
9.880
10.04
9.783
9.880
65,241
-0.05(-0.55%)
Jul 28, 2008
10.92
10.92
9.576
9.935
59,752
-1.19(-10.73%)
Jul 25, 2008
11.46
11.46
10.98
11.13
41,880
-0.15(-1.35%)
Jul 24, 2008
11.91
11.91
11.25
11.28
36,827
-0.43(-3.71%)
Jul 23, 2008
11.91
12.10
11.38
11.72
34,295
+0.08(+0.65%)
Jul 22, 2008
10.97
11.89
10.89
11.64
57,079
+0.59(+5.30%)
Jul 21, 2008
11.49
11.56
10.97
11.05
32,777
-0.35(-3.05%)
Jul 18, 2008
10.99
11.43
10.78
11.40
65,346
+0.40(+3.60%)
Jul 17, 2008
10.66
11.14
10.66
11.00
48,657
+0.41(+3.84%)
Jul 16, 2008
10.04
10.63
9.565
10.60
78,049
+0.64(+6.43%)
Jul 15, 2008
9.951
10.59
9.408
9.956
69,118
-0.12(-1.19%)
Jul 14, 2008
11.13
11.13
10.08
10.08
44,951
-0.93(-8.44%)
Jul 11, 2008
10.85
11.11
10.56
11.00
75,271
+0.41(+3.90%)
Jul 10, 2008
10.06
10.63
9.973
10.59
37,268
+0.49(+4.89%)
Jul 09, 2008
10.97
11.31
10.09
10.10
62,069
-0.83(-7.55%)
Jul 08, 2008
10.34
11.09
10.29
10.92
98,055
+0.64(+6.23%)
Jul 07, 2008
10.93
10.93
10.11
10.28
137,965
-0.55(-5.11%)
Jul 04, 2008
10.64
10.89
10.60
10.84
18,350
+0.00(+0.00%)
Jul 03, 2008
10.64
10.89
10.60
10.84
18,350
+0.19(+1.78%)
Jul 02, 2008
10.59
10.91
10.59
10.65
91,836
+0.04(+0.36%)
Jul 01, 2008
10.17
10.69
10.09
10.61
78,778
+0.30(+2.95%)
Jun 30, 2008
10.39
10.85
9.951
10.30
134,181
-0.06(-0.58%)
Jun 27, 2008
11.26
11.28
10.36
10.36
406,376
-0.93(-8.27%)
Jun 26, 2008
11.69
11.74
11.26
11.30
42,453
-0.56(-4.72%)
Jun 25, 2008
11.70
12.05
11.65
11.86
34,331
+0.14(+1.20%)
Jun 24, 2008
11.66
12.10
11.29
11.72
43,986
-0.01(-0.09%)
Jun 23, 2008
12.27
12.35
11.60
11.73
44,496
-0.52(-4.21%)
Jun 20, 2008
12.29
12.54
11.94
12.24
124,636
-0.15(-1.18%)
Jun 19, 2008
12.38
12.43
12.26
12.39
56,657
-0.01(-0.04%)
Jun 18, 2008
12.49
12.61
12.38
12.39
33,611
-0.14(-1.13%)
Jun 17, 2008
12.85
12.85
12.50
12.54
34,044
-0.33(-2.53%)
Jun 16, 2008
12.67
12.93
12.52
12.86
38,255
+0.19(+1.50%)
Jun 13, 2008
12.84
12.84
12.40
12.67
33,101
-0.01(-0.09%)
Jun 12, 2008
12.61
12.83
12.44
12.68
29,146
+0.19(+1.52%)
Jun 11, 2008
12.72
12.77
12.49
12.49
41,241
-0.34(-2.66%)
Jun 10, 2008
12.68
12.99
12.54
12.83
41,711
+0.18(+1.42%)
Jun 09, 2008
12.97
13.00
12.59
12.65
131,411
-0.22(-1.69%)
Jun 06, 2008
13.10
13.10
12.67
12.87
47,183
-0.36(-2.75%)
Jun 05, 2008
13.06
13.24
12.93
13.24
63,414
+0.18(+1.37%)
Jun 04, 2008
12.80
13.15
12.64
13.06
44,903
+0.18(+1.39%)
Jun 03, 2008
12.80
13.03
12.54
12.88
60,943
+0.16(+1.24%)
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.