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
Casella Waste Sys
(NQ:
CWST
)
96.38
-0.54 (-0.56%)
Streaming Delayed Price
Updated: 4:00 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
2.600
2.610
2.450
2.500
140,636
-0.06(-2.34%)
May 28, 2009
2.510
2.600
2.490
2.560
176,216
+0.07(+2.81%)
May 27, 2009
2.520
2.590
2.350
2.490
151,051
-0.15(-5.68%)
May 26, 2009
2.470
2.700
2.310
2.640
147,858
+0.14(+5.60%)
May 22, 2009
2.540
2.600
2.380
2.500
182,105
-0.01(-0.40%)
May 21, 2009
2.170
2.520
2.170
2.510
167,915
+0.30(+13.57%)
May 20, 2009
2.110
2.590
2.110
2.210
165,738
-0.14(-5.96%)
May 19, 2009
2.480
2.600
2.330
2.350
136,865
+0.05(+2.17%)
May 18, 2009
2.160
2.380
1.960
2.300
318,546
+0.19(+9.00%)
May 15, 2009
2.300
2.360
2.070
2.110
187,916
-0.20(-8.66%)
May 14, 2009
2.140
2.460
2.140
2.310
151,401
+0.17(+7.94%)
May 13, 2009
2.470
2.549
2.000
2.140
293,921
-0.38(-15.08%)
May 12, 2009
3.020
3.350
2.310
2.520
380,408
-0.44(-14.86%)
May 11, 2009
3.180
3.260
2.810
2.960
323,067
-0.24(-7.50%)
May 08, 2009
2.840
3.670
2.640
3.200
389,637
+0.44(+15.94%)
May 07, 2009
2.780
2.910
2.700
2.760
228,405
+0.05(+1.85%)
May 06, 2009
2.600
2.710
2.520
2.710
225,398
+0.11(+4.23%)
May 05, 2009
2.550
2.650
2.510
2.600
222,505
+0.00(+0.00%)
May 04, 2009
2.530
2.620
2.220
2.600
289,966
+0.45(+20.93%)
May 01, 2009
1.950
2.250
1.950
2.150
180,887
+0.09(+4.37%)
Apr 30, 2009
2.000
2.200
1.988
2.060
175,745
+0.07(+3.52%)
Apr 29, 2009
1.760
1.990
1.750
1.990
122,792
+0.26(+15.03%)
Apr 28, 2009
1.650
1.750
1.640
1.730
70,749
+0.01(+0.58%)
Apr 27, 2009
1.630
1.750
1.610
1.720
140,495
+0.02(+1.18%)
Apr 24, 2009
1.610
1.740
1.540
1.700
119,901
+0.11(+6.92%)
Apr 23, 2009
1.700
1.750
1.560
1.590
95,955
-0.06(-3.64%)
Apr 22, 2009
1.660
1.710
1.620
1.650
73,707
-0.04(-2.37%)
Apr 21, 2009
1.510
1.690
1.480
1.690
110,341
+0.14(+9.03%)
Apr 20, 2009
1.720
1.730
1.550
1.550
107,117
-0.19(-10.92%)
Apr 17, 2009
1.760
1.800
1.730
1.740
72,063
-0.01(-0.57%)
Apr 16, 2009
1.730
1.810
1.680
1.750
88,985
+0.05(+2.94%)
Apr 15, 2009
1.660
1.740
1.620
1.700
149,111
+0.02(+1.19%)
Apr 14, 2009
1.750
1.790
1.610
1.680
185,589
-0.11(-6.15%)
Apr 13, 2009
1.770
1.900
1.770
1.790
123,029
-0.01(-0.56%)
Apr 09, 2009
1.770
1.950
1.630
1.800
222,233
+0.09(+5.26%)
Apr 08, 2009
1.560
1.756
1.560
1.710
97,053
+0.17(+11.04%)
Apr 07, 2009
1.730
1.750
1.430
1.540
223,207
-0.20(-11.49%)
Apr 06, 2009
1.820
1.850
1.730
1.740
130,482
-0.12(-6.45%)
Apr 03, 2009
1.630
1.930
1.630
1.860
138,150
+0.19(+11.38%)
Apr 02, 2009
1.900
2.090
1.590
1.670
376,018
-0.18(-9.73%)
Apr 01, 2009
1.660
1.850
1.570
1.850
162,649
+0.14(+8.19%)
Mar 31, 2009
1.580
1.740
1.500
1.710
142,564
+0.18(+11.76%)
Mar 30, 2009
1.710
1.710
1.480
1.530
179,666
-0.09(-5.56%)
Mar 26, 2009
1.500
1.620
1.500
1.620
263,450
+0.18(+12.50%)
Mar 25, 2009
1.420
1.500
1.350
1.440
83,897
+0.04(+2.86%)
Mar 24, 2009
1.540
1.550
1.400
1.400
172,765
-0.14(-9.09%)
Mar 23, 2009
1.570
1.800
1.500
1.540
373,230
+0.09(+6.21%)
Mar 20, 2009
1.250
1.460
1.220
1.450
425,723
+0.22(+17.89%)
Mar 19, 2009
1.300
1.300
1.150
1.230
260,393
-0.04(-3.15%)
Mar 18, 2009
1.330
1.330
1.130
1.270
417,159
-0.03(-2.31%)
Mar 17, 2009
0.8694
1.340
0.8514
1.300
721,773
+0.44(+51.16%)
Mar 16, 2009
0.6100
0.8900
0.6000
0.8600
694,500
+0.26(+43.33%)
Mar 13, 2009
0.5900
0.6700
0.5300
0.6000
1,302,600
+0.05(+9.09%)
Mar 12, 2009
0.6700
0.6700
0.5500
0.5500
2,221,147
-0.12(-17.91%)
Mar 11, 2009
0.8900
0.8900
0.6500
0.6700
509,640
-0.01(-1.47%)
Mar 10, 2009
0.6100
0.8100
0.6000
0.6800
862,403
+0.08(+13.33%)
Mar 09, 2009
0.8600
0.8800
0.5900
0.6000
460,121
-0.24(-28.57%)
Mar 06, 2009
1.240
1.240
0.7700
0.8400
656,900
-0.46(-35.38%)
Mar 05, 2009
1.680
1.680
1.270
1.300
370,400
-0.44(-25.29%)
Mar 04, 2009
1.850
1.890
1.670
1.740
217,800
-0.26(-13.00%)
Mar 02, 2009
2.030
2.310
2.000
2.000
120,384
-0.10(-4.76%)
Feb 27, 2009
2.060
2.170
2.010
2.100
160,611
+0.00(+0.00%)
Feb 26, 2009
2.470
2.540
2.100
2.100
175,723
-0.39(-15.66%)
Feb 25, 2009
2.170
2.550
2.050
2.490
125,841
+0.30(+13.70%)
Feb 24, 2009
2.110
2.200
2.000
2.190
110,516
+0.12(+5.80%)
Feb 23, 2009
2.160
2.236
2.000
2.070
88,335
-0.06(-2.82%)
Feb 20, 2009
2.240
2.240
2.000
2.130
145,095
-0.15(-6.58%)
Feb 19, 2009
2.310
2.410
2.170
2.280
169,444
+0.00(+0.00%)
Feb 18, 2009
2.180
2.390
2.180
2.280
194,492
+0.18(+8.57%)
Feb 17, 2009
2.420
2.430
2.100
2.100
147,595
-0.40(-16.00%)
Feb 13, 2009
2.380
2.530
2.260
2.500
324,518
+0.11(+4.60%)
Feb 12, 2009
2.300
2.470
2.270
2.390
159,258
-0.11(-4.40%)
Feb 11, 2009
2.450
2.570
2.430
2.500
128,597
+0.07(+2.88%)
Feb 10, 2009
2.530
3.150
2.430
2.430
266,552
-0.10(-3.95%)
Feb 09, 2009
2.790
2.940
2.500
2.530
151,451
-0.27(-9.64%)
Feb 06, 2009
2.570
2.810
2.490
2.800
124,180
+0.29(+11.55%)
Feb 05, 2009
2.580
2.650
2.370
2.510
198,436
-0.10(-3.83%)
Feb 04, 2009
2.740
2.760
2.510
2.610
141,936
-0.11(-4.04%)
Feb 03, 2009
2.780
2.890
2.580
2.720
151,161
+0.04(+1.49%)
Feb 02, 2009
2.710
2.940
2.500
2.680
175,414
-0.08(-2.90%)
Jan 30, 2009
3.060
3.170
2.740
2.760
112,091
-0.25(-8.31%)
Jan 29, 2009
3.240
3.440
2.890
3.010
243,524
-0.30(-9.06%)
Jan 28, 2009
3.570
3.940
3.060
3.310
211,245
-0.17(-4.89%)
Jan 27, 2009
2.850
3.980
2.850
3.480
306,604
+0.65(+22.97%)
Jan 26, 2009
2.670
3.000
2.670
2.830
172,044
+0.23(+8.85%)
Jan 23, 2009
2.570
2.960
2.570
2.600
128,730
-0.14(-5.11%)
Jan 22, 2009
3.000
3.060
2.600
2.740
120,412
-0.19(-6.48%)
Jan 21, 2009
2.670
2.980
2.600
2.930
178,014
+0.32(+12.26%)
Jan 20, 2009
2.800
2.830
2.580
2.610
209,699
-0.18(-6.45%)
Jan 16, 2009
2.840
2.880
2.610
2.790
175,029
-0.01(-0.36%)
Jan 15, 2009
3.150
3.150
2.620
2.800
468,477
-0.44(-13.58%)
Jan 14, 2009
4.050
4.050
3.220
3.240
206,143
-0.88(-21.36%)
Jan 13, 2009
4.530
4.630
4.110
4.120
298,233
-0.42(-9.25%)
Jan 12, 2009
4.250
4.750
4.210
4.540
195,034
+0.26(+6.07%)
Jan 09, 2009
4.420
4.500
4.250
4.280
185,554
-0.13(-2.95%)
Jan 08, 2009
4.090
4.430
3.850
4.410
231,968
+0.32(+7.82%)
Jan 07, 2009
4.050
4.170
3.750
4.090
176,245
-0.03(-0.73%)
Jan 06, 2009
4.070
4.270
4.000
4.120
322,688
+0.07(+1.73%)
Jan 05, 2009
3.790
4.100
3.500
4.050
307,858
+0.23(+6.02%)
Jan 02, 2009
4.090
4.372
3.500
3.820
543,458
-0.26(-6.37%)
Dec 31, 2008
3.200
4.250
3.200
4.080
840,715
+0.89(+27.90%)
Dec 30, 2008
2.090
3.210
2.090
3.190
618,175
+1.11(+53.37%)
Dec 29, 2008
2.300
2.390
1.870
2.080
601,800
-0.23(-9.96%)
Dec 26, 2008
2.300
2.330
2.170
2.310
147,540
+0.00(+0.00%)
Dec 24, 2008
2.330
2.380
2.190
2.310
120,328
-0.02(-0.86%)
Dec 23, 2008
2.430
2.430
2.123
2.330
279,936
-0.01(-0.43%)
Dec 22, 2008
2.450
2.740
2.160
2.340
290,666
-0.06(-2.50%)
Dec 19, 2008
2.650
2.800
2.190
2.400
736,329
-0.31(-11.44%)
Dec 18, 2008
2.900
3.010
2.670
2.710
169,297
-0.16(-5.57%)
Dec 17, 2008
3.030
3.060
2.790
2.870
237,467
-0.15(-4.97%)
Dec 16, 2008
2.900
3.240
2.900
3.020
227,109
+0.05(+1.68%)
Dec 15, 2008
3.520
3.540
2.910
2.970
258,810
-0.52(-14.90%)
Dec 12, 2008
3.640
3.760
3.260
3.490
262,900
-0.21(-5.68%)
Dec 11, 2008
3.890
4.000
3.700
3.700
182,504
-0.30(-7.50%)
Dec 10, 2008
3.920
4.090
3.790
4.000
163,073
+0.11(+2.83%)
Dec 09, 2008
4.100
4.100
3.820
3.890
297,756
-0.26(-6.27%)
Dec 08, 2008
4.500
4.970
4.000
4.150
210,059
-0.22(-5.03%)
Dec 05, 2008
4.040
4.400
3.910
4.370
299,304
+0.18(+4.30%)
Dec 04, 2008
4.460
4.750
3.910
4.190
167,069
-0.38(-8.32%)
Dec 03, 2008
4.580
4.790
4.090
4.570
155,436
+0.11(+2.47%)
Dec 02, 2008
3.820
4.500
3.790
4.460
201,696
+0.72(+19.25%)
Dec 01, 2008
4.870
5.030
3.700
3.740
212,589
-1.27(-25.35%)
Nov 28, 2008
4.850
5.020
4.300
5.010
61,600
+0.08(+1.62%)
Nov 26, 2008
4.200
4.930
4.180
4.930
210,094
+0.62(+14.39%)
Nov 25, 2008
4.590
4.590
4.160
4.310
194,300
-0.22(-4.86%)
Nov 24, 2008
4.210
4.690
3.770
4.530
247,514
+0.38(+9.16%)
Nov 21, 2008
4.110
4.190
3.750
4.150
256,955
+0.10(+2.47%)
Nov 20, 2008
4.490
4.510
4.030
4.050
147,313
-0.49(-10.79%)
Nov 19, 2008
4.740
4.750
4.430
4.540
187,236
-0.20(-4.22%)
Nov 18, 2008
4.510
4.850
4.400
4.740
248,185
+0.23(+5.10%)
Nov 17, 2008
4.900
4.900
4.410
4.510
219,451
-0.42(-8.52%)
Nov 14, 2008
6.000
6.050
4.840
4.930
324,785
-1.19(-19.44%)
Nov 13, 2008
4.800
6.370
4.570
6.120
378,195
+1.34(+28.03%)
Nov 12, 2008
5.520
5.530
4.760
4.780
145,386
-0.82(-14.64%)
Nov 11, 2008
5.960
5.960
5.590
5.600
147,309
-0.43(-7.13%)
Nov 10, 2008
6.260
6.320
6.020
6.030
132,112
-0.07(-1.15%)
Nov 07, 2008
5.980
6.170
5.800
6.100
56,845
+0.18(+3.04%)
Nov 06, 2008
6.130
6.320
5.810
5.920
143,181
-0.24(-3.90%)
Nov 05, 2008
6.320
6.450
5.990
6.160
194,364
-0.17(-2.69%)
Nov 04, 2008
5.640
6.610
5.470
6.330
353,172
+0.86(+15.72%)
Nov 03, 2008
5.270
5.510
4.990
5.470
328,335
+0.43(+8.53%)
Oct 31, 2008
5.000
5.440
4.860
5.040
472,132
+0.04(+0.80%)
Oct 30, 2008
4.450
5.020
4.400
5.000
366,587
+0.73(+17.10%)
Oct 29, 2008
4.350
4.490
3.910
4.270
563,578
+0.02(+0.47%)
Oct 28, 2008
4.760
4.760
3.940
4.250
452,514
-0.34(-7.41%)
Oct 27, 2008
5.310
5.340
4.420
4.590
314,404
-0.83(-15.31%)
Oct 24, 2008
6.250
6.250
5.410
5.420
226,123
-1.27(-18.98%)
Oct 23, 2008
7.070
7.440
6.430
6.690
247,307
-0.34(-4.84%)
Oct 22, 2008
7.690
7.940
7.010
7.030
91,871
-0.95(-11.90%)
Oct 21, 2008
7.860
8.440
7.860
7.980
148,084
+0.02(+0.25%)
Oct 20, 2008
8.270
8.290
7.850
7.960
156,123
-0.27(-3.28%)
Oct 17, 2008
8.050
9.200
7.830
8.230
273,021
-0.07(-0.84%)
Oct 16, 2008
8.480
9.790
8.020
8.300
402,158
+0.21(+2.60%)
Oct 15, 2008
9.000
9.070
7.980
8.090
176,810
-1.07(-11.68%)
Oct 14, 2008
9.400
9.430
8.740
9.160
130,424
+0.01(+0.11%)
Oct 13, 2008
8.250
9.260
7.930
9.150
222,379
+1.29(+16.41%)
Oct 10, 2008
7.810
7.970
6.910
7.860
392,404
-0.09(-1.13%)
Oct 09, 2008
8.550
9.030
7.860
7.950
249,594
-0.75(-8.62%)
Oct 08, 2008
8.750
9.200
8.560
8.700
193,512
-0.12(-1.36%)
Oct 07, 2008
9.050
10.51
8.810
8.820
137,592
-0.89(-9.17%)
Oct 06, 2008
9.850
10.03
9.050
9.710
167,860
-0.34(-3.38%)
Oct 03, 2008
10.52
11.24
9.620
10.05
420,631
-0.45(-4.29%)
Oct 02, 2008
11.28
11.32
10.50
10.50
157,894
-0.95(-8.30%)
Oct 01, 2008
11.25
12.59
11.09
11.45
189,426
-0.29(-2.47%)
Sep 30, 2008
12.12
12.62
11.69
11.74
229,189
-0.35(-2.89%)
Sep 29, 2008
13.16
13.38
11.50
12.09
178,870
-1.26(-9.44%)
Sep 26, 2008
13.22
13.47
12.67
13.35
96,874
-0.10(-0.74%)
Sep 25, 2008
13.06
13.77
13.06
13.45
121,288
+0.49(+3.78%)
Sep 24, 2008
13.34
13.66
12.82
12.96
92,367
-0.33(-2.48%)
Sep 23, 2008
13.22
13.89
13.12
13.29
168,887
+0.17(+1.30%)
Sep 22, 2008
13.40
14.00
13.00
13.12
157,051
-0.28(-2.09%)
Sep 19, 2008
12.58
13.66
12.02
13.40
452,893
+1.77(+15.22%)
Sep 18, 2008
12.82
13.62
9.980
11.63
434,587
-0.83(-6.66%)
Sep 17, 2008
13.26
13.26
12.40
12.46
134,653
-0.96(-7.15%)
Sep 16, 2008
13.16
13.42
12.26
13.42
163,347
-0.03(-0.22%)
Sep 15, 2008
13.36
13.92
13.14
13.45
103,931
+0.17(+1.28%)
Sep 12, 2008
13.60
14.12
13.26
13.28
219,414
-0.44(-3.21%)
Sep 11, 2008
13.61
13.86
13.41
13.72
114,375
-0.03(-0.22%)
Sep 10, 2008
13.64
14.05
13.62
13.75
159,985
+0.40(+3.00%)
Sep 09, 2008
14.22
14.49
13.32
13.35
243,780
-0.87(-6.12%)
Sep 08, 2008
13.43
14.34
13.19
14.22
209,872
+1.13(+8.63%)
Sep 05, 2008
12.52
13.25
12.51
13.09
195,232
+0.51(+4.05%)
Sep 04, 2008
13.11
13.50
12.51
12.58
128,814
-0.53(-4.04%)
Sep 03, 2008
13.28
13.52
12.94
13.11
109,631
-0.17(-1.28%)
Sep 02, 2008
13.48
14.18
13.14
13.28
103,733
-0.03(-0.23%)
Aug 29, 2008
13.12
13.46
12.96
13.31
74,472
+0.16(+1.22%)
Aug 28, 2008
13.07
13.47
12.93
13.15
109,848
+0.08(+0.61%)
Aug 27, 2008
12.87
13.22
12.50
13.07
51,197
+0.23(+1.79%)
Aug 26, 2008
12.40
12.90
12.40
12.84
66,219
+0.42(+3.38%)
Aug 25, 2008
13.24
13.24
12.27
12.42
74,981
-0.85(-6.41%)
Aug 22, 2008
13.01
13.45
12.71
13.27
90,345
+0.34(+2.63%)
Aug 21, 2008
13.46
13.46
12.85
12.93
91,407
-0.03(-0.23%)
Aug 20, 2008
12.57
13.40
12.57
12.96
108,214
+0.42(+3.35%)
Aug 19, 2008
12.29
12.73
12.28
12.54
87,727
+0.13(+1.05%)
Aug 18, 2008
12.58
12.58
12.16
12.41
79,793
-0.18(-1.43%)
Aug 15, 2008
12.77
12.82
12.28
12.59
120,561
-0.05(-0.40%)
Aug 14, 2008
12.25
12.82
12.10
12.64
45,437
+0.28(+2.27%)
Aug 13, 2008
12.75
12.99
12.23
12.36
131,489
-0.43(-3.36%)
Aug 12, 2008
13.35
13.35
12.56
12.79
172,838
-0.63(-4.69%)
Aug 11, 2008
13.42
14.00
13.10
13.42
168,918
+0.00(+0.00%)
Aug 08, 2008
13.19
13.75
13.12
13.42
221,040
+0.27(+2.05%)
Aug 07, 2008
13.27
13.41
12.85
13.15
102,055
-0.22(-1.65%)
Aug 06, 2008
12.94
13.51
12.57
13.37
162,840
+0.37(+2.85%)
Aug 05, 2008
12.76
13.09
12.76
13.00
101,544
+0.40(+3.17%)
Aug 04, 2008
13.60
13.60
12.48
12.60
109,986
-1.00(-7.35%)
Aug 01, 2008
12.97
13.68
12.79
13.60
233,711
+0.68(+5.26%)
Jul 31, 2008
12.63
13.04
12.63
12.92
86,563
+0.19(+1.49%)
Jul 30, 2008
13.00
13.08
12.66
12.73
85,613
-0.18(-1.39%)
Jul 29, 2008
12.91
13.06
12.11
12.91
110,863
+0.77(+6.34%)
Jul 28, 2008
13.25
13.52
12.02
12.14
175,208
-1.11(-8.38%)
Jul 25, 2008
13.11
13.50
12.79
13.25
131,898
+0.21(+1.61%)
Jul 24, 2008
13.79
13.89
12.99
13.04
96,905
-0.66(-4.82%)
Jul 23, 2008
13.29
13.92
13.19
13.70
251,036
+0.36(+2.70%)
Jul 22, 2008
12.51
13.63
12.51
13.34
417,474
+0.74(+5.87%)
Jul 21, 2008
12.21
12.80
12.21
12.60
107,932
-0.18(-1.41%)
Jul 18, 2008
12.60
12.88
11.91
12.78
104,712
+0.17(+1.35%)
Jul 17, 2008
12.50
12.62
12.09
12.61
92,073
+0.21(+1.69%)
Jul 16, 2008
12.67
12.99
12.12
12.40
145,316
-0.24(-1.90%)
Jul 15, 2008
12.66
13.05
12.45
12.64
141,197
-0.16(-1.25%)
Jul 14, 2008
12.61
12.86
12.46
12.80
101,220
+0.37(+2.98%)
Jul 11, 2008
12.18
12.67
11.85
12.43
109,699
+0.17(+1.39%)
Jul 10, 2008
11.46
12.30
11.46
12.26
95,839
+0.75(+6.52%)
Jul 09, 2008
11.80
12.02
11.40
11.51
117,132
-0.26(-2.21%)
Jul 08, 2008
11.46
11.77
11.20
11.77
244,654
+0.35(+3.06%)
Jul 07, 2008
11.79
11.98
11.21
11.42
182,388
-0.28(-2.39%)
Jul 04, 2008
11.86
11.86
11.52
11.70
109,798
+0.00(+0.00%)
Jul 03, 2008
11.86
11.86
11.52
11.70
109,798
-0.11(-0.93%)
Jul 02, 2008
12.00
12.00
11.68
11.81
221,216
-0.22(-1.83%)
Jul 01, 2008
12.04
12.37
11.81
12.03
141,176
-0.16(-1.31%)
Jun 30, 2008
12.52
12.54
11.71
12.19
393,407
-0.46(-3.64%)
Jun 27, 2008
13.00
13.03
12.63
12.65
471,783
-0.40(-3.07%)
Jun 26, 2008
12.99
13.35
12.87
13.05
221,131
+0.05(+0.38%)
Jun 25, 2008
12.98
13.21
12.86
13.00
168,294
+0.03(+0.23%)
Jun 24, 2008
12.75
13.20
12.75
12.97
184,051
+0.17(+1.33%)
Jun 23, 2008
13.44
13.45
12.78
12.80
232,194
-0.63(-4.69%)
Jun 20, 2008
13.40
13.48
12.45
13.43
502,733
-0.08(-0.59%)
Jun 19, 2008
13.61
14.29
13.35
13.51
582,123
+1.42(+11.75%)
Jun 18, 2008
12.54
12.60
11.87
12.09
152,469
-0.42(-3.36%)
Jun 17, 2008
12.61
12.61
12.28
12.51
153,315
-0.11(-0.87%)
Jun 16, 2008
12.37
12.70
12.14
12.62
159,000
+0.28(+2.27%)
Jun 13, 2008
12.65
12.87
12.03
12.34
214,703
-0.20(-1.59%)
Jun 12, 2008
11.45
12.73
11.45
12.54
171,505
+1.27(+11.27%)
Jun 11, 2008
11.63
11.74
11.25
11.27
107,501
-0.41(-3.51%)
Jun 10, 2008
11.67
11.93
11.51
11.68
51,883
+0.06(+0.52%)
Jun 09, 2008
11.75
11.87
11.28
11.62
98,129
-0.08(-0.68%)
Jun 06, 2008
12.06
12.23
11.63
11.70
69,428
-0.43(-3.54%)
Jun 05, 2008
11.01
12.24
11.01
12.13
136,066
+1.11(+10.07%)
Jun 04, 2008
10.65
11.11
10.63
11.02
103,775
+0.32(+2.99%)
Jun 03, 2008
10.96
11.10
10.51
10.70
90,137
-0.21(-1.92%)
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.