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
Anika Therapeutics
(NQ:
ANIK
)
25.65
-0.06 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.100
5.120
5.020
5.050
18,436
+0.02(+0.40%)
May 28, 2009
5.010
5.060
5.000
5.030
3,225
+0.01(+0.20%)
May 27, 2009
5.050
5.100
5.000
5.020
12,300
+0.01(+0.20%)
May 26, 2009
5.010
5.100
5.000
5.010
14,857
-0.07(-1.38%)
May 22, 2009
5.100
5.100
5.080
5.080
3,687
-0.02(-0.39%)
May 21, 2009
5.130
5.150
5.080
5.100
4,627
-0.04(-0.78%)
May 20, 2009
5.170
5.170
5.140
5.140
15,463
-0.03(-0.58%)
May 19, 2009
5.200
5.200
5.170
5.170
5,242
+0.00(+0.00%)
May 18, 2009
5.200
5.250
5.170
5.170
9,171
-0.03(-0.58%)
May 15, 2009
5.200
5.220
5.200
5.200
4,769
-0.04(-0.76%)
May 14, 2009
5.160
5.240
5.150
5.240
2,215
+0.08(+1.55%)
May 13, 2009
5.330
5.340
5.150
5.160
8,700
-0.11(-2.09%)
May 12, 2009
5.450
5.470
5.180
5.270
7,700
-0.14(-2.59%)
May 11, 2009
5.250
5.430
5.140
5.410
8,589
+0.24(+4.64%)
May 08, 2009
5.400
5.540
5.150
5.170
32,887
-0.17(-3.18%)
May 07, 2009
5.440
5.440
5.280
5.340
10,459
-0.06(-1.11%)
May 06, 2009
5.410
5.430
5.400
5.400
13,386
-0.14(-2.53%)
May 05, 2009
5.650
5.710
5.533
5.540
8,308
-0.26(-4.48%)
May 04, 2009
5.740
5.800
5.580
5.800
4,534
+0.15(+2.65%)
May 01, 2009
5.610
5.690
5.490
5.650
11,800
+0.05(+0.89%)
Apr 30, 2009
5.390
6.140
5.140
5.600
51,567
+0.16(+2.94%)
Apr 29, 2009
5.600
5.600
5.420
5.440
15,442
-0.19(-3.37%)
Apr 28, 2009
5.635
5.680
5.530
5.630
14,200
+0.07(+1.26%)
Apr 27, 2009
5.600
5.790
5.460
5.560
12,679
+0.01(+0.18%)
Apr 24, 2009
5.640
6.130
5.455
5.550
33,495
+0.22(+4.13%)
Apr 23, 2009
5.010
5.380
5.010
5.330
33,630
+0.30(+5.96%)
Apr 22, 2009
5.000
5.050
5.000
5.030
6,460
+0.03(+0.60%)
Apr 21, 2009
4.740
5.010
4.710
5.000
19,192
+0.29(+6.16%)
Apr 20, 2009
4.950
4.960
4.710
4.710
1,600
-0.20(-4.07%)
Apr 17, 2009
4.800
5.050
4.800
4.910
14,605
+0.11(+2.29%)
Apr 16, 2009
4.600
4.800
4.350
4.800
160,579
+0.19(+4.12%)
Apr 15, 2009
4.640
4.660
4.610
4.610
12,900
-0.08(-1.71%)
Apr 14, 2009
4.789
4.790
4.690
4.690
17,727
-0.02(-0.42%)
Apr 13, 2009
4.760
4.760
4.710
4.710
4,400
-0.01(-0.21%)
Apr 09, 2009
4.710
4.860
4.620
4.720
4,800
+0.13(+2.83%)
Apr 08, 2009
4.710
4.710
4.570
4.590
2,400
-0.03(-0.65%)
Apr 07, 2009
4.470
4.830
4.470
4.620
9,972
+0.01(+0.27%)
Apr 06, 2009
4.600
4.610
4.560
4.607
5,194
+0.06(+1.26%)
Apr 03, 2009
4.530
4.612
4.500
4.550
5,717
-0.12(-2.57%)
Apr 02, 2009
4.780
4.830
4.420
4.670
12,910
+0.04(+0.86%)
Apr 01, 2009
4.550
4.650
4.440
4.630
12,650
+0.04(+0.87%)
Mar 31, 2009
4.750
4.750
4.440
4.590
10,913
+0.03(+0.66%)
Mar 30, 2009
4.650
4.650
4.560
4.560
2,425
-0.30(-6.17%)
Mar 26, 2009
4.590
4.890
4.590
4.860
20,812
+0.15(+3.18%)
Mar 25, 2009
4.504
4.851
4.430
4.710
14,775
+0.22(+4.90%)
Mar 24, 2009
4.400
4.610
4.350
4.490
18,224
-0.13(-2.81%)
Mar 23, 2009
4.430
4.700
4.430
4.620
8,650
+0.09(+1.99%)
Mar 20, 2009
4.550
4.630
4.330
4.530
20,009
+0.18(+4.14%)
Mar 19, 2009
4.570
4.640
4.220
4.350
26,550
-0.22(-4.81%)
Mar 18, 2009
4.670
4.690
4.530
4.570
43,393
-0.24(-4.99%)
Mar 17, 2009
4.560
4.810
4.360
4.810
25,020
+0.13(+2.78%)
Mar 16, 2009
4.720
4.740
4.400
4.680
27,785
+0.15(+3.31%)
Mar 13, 2009
5.020
5.070
4.460
4.530
28,250
-0.48(-9.58%)
Mar 12, 2009
4.350
5.190
4.340
5.010
76,435
+0.62(+14.12%)
Mar 11, 2009
3.870
4.410
3.780
4.390
59,945
+0.48(+12.28%)
Mar 10, 2009
3.500
4.000
3.500
3.910
58,999
+0.39(+11.08%)
Mar 09, 2009
3.530
3.640
3.500
3.520
33,743
-0.03(-0.85%)
Mar 06, 2009
3.000
3.550
3.000
3.550
106,438
+0.28(+8.57%)
Mar 05, 2009
3.050
3.380
3.050
3.270
17,700
+0.15(+4.80%)
Mar 04, 2009
3.200
3.200
3.080
3.120
4,537
+0.07(+2.30%)
Mar 02, 2009
3.260
3.420
3.030
3.050
33,669
-0.37(-10.82%)
Feb 27, 2009
3.510
3.710
3.330
3.420
19,236
-0.28(-7.57%)
Feb 26, 2009
3.720
3.950
3.630
3.700
18,742
-0.01(-0.27%)
Feb 25, 2009
3.550
3.900
3.210
3.710
36,790
+0.15(+4.21%)
Feb 24, 2009
3.290
3.590
3.210
3.560
31,698
+0.19(+5.64%)
Feb 23, 2009
3.500
3.540
3.370
3.370
11,257
-0.14(-3.99%)
Feb 20, 2009
3.740
3.740
3.510
3.510
8,266
-0.22(-5.90%)
Feb 19, 2009
3.750
3.750
3.540
3.730
16,791
+0.11(+3.04%)
Feb 18, 2009
3.950
3.950
3.620
3.620
28,428
-0.33(-8.35%)
Feb 17, 2009
3.800
3.950
3.700
3.950
26,991
+0.17(+4.50%)
Feb 13, 2009
3.950
3.960
3.780
3.780
15,288
-0.07(-1.82%)
Feb 12, 2009
3.870
3.950
3.850
3.850
20,067
-0.20(-4.94%)
Feb 11, 2009
3.960
4.060
3.790
4.050
37,051
+0.24(+6.30%)
Feb 10, 2009
3.820
4.010
3.770
3.810
31,261
+0.04(+1.06%)
Feb 09, 2009
3.850
3.980
3.750
3.770
53,561
-0.12(-3.08%)
Feb 06, 2009
3.950
3.961
3.810
3.890
28,183
-0.11(-2.75%)
Feb 05, 2009
4.000
4.050
4.000
4.000
16,688
+0.00(+0.00%)
Feb 04, 2009
4.200
4.200
4.000
4.000
22,585
-0.03(-0.74%)
Feb 03, 2009
4.080
4.110
4.020
4.030
6,500
-0.11(-2.66%)
Feb 02, 2009
4.050
4.149
4.000
4.140
72,320
+0.06(+1.47%)
Jan 30, 2009
4.170
4.240
4.010
4.080
31,470
-0.04(-0.97%)
Jan 29, 2009
4.200
4.200
4.050
4.120
22,862
-0.07(-1.67%)
Jan 28, 2009
4.000
4.500
4.000
4.190
32,201
+0.18(+4.49%)
Jan 27, 2009
4.080
4.180
4.000
4.010
26,701
+0.08(+2.04%)
Jan 26, 2009
3.930
4.010
3.810
3.930
13,555
-0.12(-2.96%)
Jan 23, 2009
4.220
4.300
3.760
4.050
30,955
-0.15(-3.57%)
Jan 22, 2009
4.250
4.300
4.200
4.200
8,483
-0.20(-4.55%)
Jan 21, 2009
4.360
4.450
4.250
4.400
33,519
+0.00(+0.00%)
Jan 20, 2009
4.530
4.530
4.350
4.400
10,625
-0.08(-1.79%)
Jan 16, 2009
4.720
4.720
4.370
4.480
13,875
-0.27(-5.68%)
Jan 15, 2009
4.460
4.750
4.160
4.750
54,533
+0.23(+5.09%)
Jan 14, 2009
4.680
4.700
4.450
4.520
20,435
-0.25(-5.24%)
Jan 13, 2009
4.650
5.200
4.650
4.770
59,432
+0.06(+1.27%)
Jan 12, 2009
4.850
4.950
4.600
4.710
62,059
-0.07(-1.46%)
Jan 09, 2009
4.740
4.900
4.710
4.780
72,325
+0.13(+2.80%)
Jan 08, 2009
4.250
4.702
4.000
4.650
128,322
+0.88(+23.34%)
Jan 07, 2009
4.230
4.310
3.750
3.770
85,187
-0.42(-10.02%)
Jan 06, 2009
3.580
4.200
3.540
4.190
118,938
+0.70(+20.06%)
Jan 05, 2009
3.150
3.500
3.140
3.490
107,986
+0.37(+11.86%)
Jan 02, 2009
3.070
3.120
2.960
3.120
53,300
+0.08(+2.63%)
Dec 31, 2008
3.030
3.100
2.960
3.040
160,871
+0.04(+1.33%)
Dec 30, 2008
3.030
3.100
3.000
3.000
94,090
-0.08(-2.60%)
Dec 29, 2008
3.220
3.250
3.050
3.080
73,928
-0.10(-3.14%)
Dec 26, 2008
3.210
3.210
3.163
3.180
36,574
-0.04(-1.24%)
Dec 24, 2008
3.200
3.300
3.150
3.220
23,634
+0.07(+2.22%)
Dec 23, 2008
3.290
3.300
3.150
3.150
29,004
-0.14(-4.26%)
Dec 22, 2008
3.260
3.310
3.230
3.290
36,347
-0.01(-0.30%)
Dec 19, 2008
3.250
3.300
3.220
3.300
37,335
+0.05(+1.54%)
Dec 18, 2008
3.240
3.350
3.190
3.250
33,490
-0.07(-2.11%)
Dec 17, 2008
3.210
3.320
3.200
3.320
19,245
+0.02(+0.61%)
Dec 16, 2008
3.230
3.315
3.170
3.300
56,526
+0.06(+1.85%)
Dec 15, 2008
3.310
3.390
3.230
3.240
20,400
-0.03(-1.01%)
Dec 12, 2008
3.250
3.390
3.230
3.273
22,526
-0.03(-0.82%)
Dec 11, 2008
3.470
3.470
3.280
3.300
16,032
-0.14(-4.07%)
Dec 10, 2008
3.600
3.600
3.400
3.440
21,675
-0.06(-1.71%)
Dec 09, 2008
3.590
3.650
3.500
3.500
37,420
-0.10(-2.78%)
Dec 08, 2008
3.560
3.620
3.550
3.600
26,422
-0.02(-0.56%)
Dec 05, 2008
3.650
3.650
3.560
3.620
24,300
-0.02(-0.55%)
Dec 04, 2008
3.650
3.665
3.580
3.640
29,691
+0.01(+0.28%)
Dec 03, 2008
3.680
3.770
3.600
3.630
2,300
-0.17(-4.47%)
Dec 02, 2008
3.780
3.800
3.660
3.800
44,339
-0.02(-0.52%)
Dec 01, 2008
3.790
3.820
3.530
3.820
37,285
+0.32(+9.14%)
Nov 28, 2008
3.800
3.800
3.420
3.500
14,095
-0.19(-5.15%)
Nov 26, 2008
3.660
3.800
3.265
3.690
35,894
-0.11(-2.89%)
Nov 25, 2008
3.590
3.900
3.030
3.800
120,164
+0.57(+17.65%)
Nov 24, 2008
3.190
3.699
3.105
3.230
40,113
+0.06(+1.89%)
Nov 21, 2008
3.600
3.600
3.060
3.170
46,140
-0.26(-7.58%)
Nov 20, 2008
4.120
4.120
3.190
3.430
42,375
-0.78(-18.53%)
Nov 19, 2008
4.270
4.500
4.150
4.210
27,965
-0.29(-6.44%)
Nov 18, 2008
4.560
4.830
4.270
4.500
59,013
-0.20(-4.26%)
Nov 17, 2008
5.000
5.004
4.550
4.700
32,968
-0.39(-7.66%)
Nov 14, 2008
5.100
5.120
4.950
5.090
13,650
-0.01(-0.20%)
Nov 13, 2008
4.900
5.580
4.900
5.100
52,478
+0.20(+4.08%)
Nov 12, 2008
4.990
5.200
4.900
4.900
18,599
-0.08(-1.56%)
Nov 11, 2008
4.900
5.080
4.900
4.977
14,528
-0.04(-0.85%)
Nov 10, 2008
5.150
5.150
4.940
5.020
23,865
+0.00(+0.00%)
Nov 07, 2008
5.250
5.290
5.000
5.020
35,950
-0.25(-4.82%)
Nov 06, 2008
5.340
5.450
5.274
5.274
21,900
-0.23(-4.11%)
Nov 05, 2008
6.010
6.010
5.370
5.500
12,422
-0.60(-9.84%)
Nov 04, 2008
6.650
6.750
6.060
6.100
16,127
-0.47(-7.15%)
Nov 03, 2008
6.300
6.737
6.150
6.570
36,443
+0.43(+7.00%)
Oct 31, 2008
5.660
6.140
5.260
6.140
34,422
+0.55(+9.84%)
Oct 30, 2008
5.530
5.950
5.530
5.590
15,135
+0.06(+1.08%)
Oct 29, 2008
5.460
5.640
5.370
5.530
11,472
+0.20(+3.75%)
Oct 28, 2008
5.640
5.720
5.250
5.330
13,450
-0.30(-5.33%)
Oct 27, 2008
5.730
5.840
5.606
5.630
6,587
-0.10(-1.74%)
Oct 24, 2008
5.240
5.790
5.090
5.730
16,266
-0.27(-4.50%)
Oct 23, 2008
6.310
6.340
5.750
6.000
5,001
-0.23(-3.69%)
Oct 22, 2008
6.420
6.480
6.080
6.230
24,403
-0.19(-2.96%)
Oct 21, 2008
6.340
6.500
6.340
6.420
21,150
-0.06(-0.93%)
Oct 20, 2008
6.440
6.500
6.080
6.480
31,365
+0.19(+3.02%)
Oct 17, 2008
5.400
6.500
5.090
6.290
74,758
+0.85(+15.62%)
Oct 16, 2008
5.140
5.760
4.930
5.440
37,536
+0.15(+2.84%)
Oct 15, 2008
5.730
5.820
5.100
5.290
17,525
-0.33(-5.87%)
Oct 14, 2008
5.840
6.000
5.550
5.620
29,592
+0.01(+0.18%)
Oct 13, 2008
5.340
6.250
5.340
5.610
63,357
+0.36(+6.86%)
Oct 10, 2008
5.020
5.840
4.350
5.250
82,542
+0.12(+2.34%)
Oct 09, 2008
5.760
6.110
5.000
5.130
34,596
-0.87(-14.50%)
Oct 08, 2008
6.320
6.510
5.820
6.000
58,368
-0.50(-7.69%)
Oct 07, 2008
6.480
6.640
6.170
6.500
36,278
+0.21(+3.34%)
Oct 06, 2008
7.590
7.590
6.200
6.290
65,025
-1.38(-17.99%)
Oct 03, 2008
7.500
7.990
7.300
7.670
44,697
+0.22(+2.98%)
Oct 02, 2008
7.510
7.720
7.110
7.448
19,150
+0.46(+6.55%)
Oct 01, 2008
7.010
7.060
6.950
6.990
31,560
-0.23(-3.19%)
Sep 30, 2008
7.090
7.380
6.950
7.220
23,741
-0.08(-1.10%)
Sep 29, 2008
7.560
7.560
6.980
7.300
14,018
-0.26(-3.44%)
Sep 26, 2008
8.200
8.200
7.520
7.560
18,844
-0.60(-7.35%)
Sep 25, 2008
8.740
8.740
8.060
8.160
17,550
-0.47(-5.45%)
Sep 24, 2008
8.620
8.700
8.550
8.630
16,198
-0.08(-0.92%)
Sep 23, 2008
8.640
8.850
8.510
8.710
24,954
+0.07(+0.81%)
Sep 22, 2008
7.470
8.650
7.270
8.640
108,647
+1.28(+17.39%)
Sep 19, 2008
7.490
7.560
6.950
7.360
47,851
+0.26(+3.63%)
Sep 18, 2008
7.490
7.750
6.910
7.102
66,476
-0.26(-3.51%)
Sep 17, 2008
7.880
7.880
7.360
7.360
19,100
-0.57(-7.19%)
Sep 16, 2008
8.300
8.300
7.520
7.930
11,569
-0.34(-4.11%)
Sep 15, 2008
8.060
8.270
7.900
8.270
26,845
-0.03(-0.36%)
Sep 12, 2008
8.200
8.300
8.200
8.300
33,381
+0.08(+0.97%)
Sep 11, 2008
8.560
8.560
8.050
8.220
22,071
-0.27(-3.18%)
Sep 10, 2008
8.590
8.730
8.391
8.490
24,950
-0.16(-1.85%)
Sep 09, 2008
8.660
8.750
8.590
8.650
25,400
-0.04(-0.46%)
Sep 08, 2008
8.600
8.750
8.600
8.690
9,796
+0.10(+1.16%)
Sep 05, 2008
8.680
8.680
8.420
8.590
26,166
-0.01(-0.12%)
Sep 04, 2008
8.740
8.750
8.600
8.600
9,280
-0.14(-1.60%)
Sep 03, 2008
8.700
8.740
8.510
8.740
15,819
+0.05(+0.58%)
Sep 02, 2008
8.600
8.740
8.600
8.690
4,575
+0.16(+1.88%)
Aug 29, 2008
8.500
8.550
8.500
8.530
30,438
-0.04(-0.47%)
Aug 28, 2008
8.500
8.650
8.500
8.570
26,100
+0.09(+1.01%)
Aug 27, 2008
8.589
8.610
8.484
8.484
7,500
-0.07(-0.77%)
Aug 26, 2008
8.370
8.670
8.180
8.550
11,154
+0.10(+1.18%)
Aug 25, 2008
8.320
8.500
8.200
8.450
19,331
+0.00(+0.00%)
Aug 22, 2008
8.420
8.960
8.340
8.450
44,806
+0.04(+0.48%)
Aug 21, 2008
8.210
8.738
8.060
8.410
16,471
-0.01(-0.12%)
Aug 20, 2008
8.500
8.540
8.160
8.420
19,100
-0.08(-0.94%)
Aug 19, 2008
8.370
8.670
8.150
8.500
26,958
+0.00(+0.00%)
Aug 18, 2008
8.650
8.650
8.450
8.500
13,000
-0.04(-0.47%)
Aug 15, 2008
8.600
8.620
8.500
8.540
10,947
+0.03(+0.35%)
Aug 14, 2008
8.360
8.570
8.360
8.510
13,000
+0.00(+0.00%)
Aug 13, 2008
8.500
8.600
8.440
8.510
12,850
+0.01(+0.12%)
Aug 12, 2008
8.290
8.710
8.060
8.500
27,413
+0.09(+1.07%)
Aug 11, 2008
8.030
8.440
8.020
8.410
30,300
+0.28(+3.44%)
Aug 08, 2008
8.100
8.200
8.025
8.130
14,550
-0.02(-0.25%)
Aug 07, 2008
8.280
8.480
8.100
8.150
14,104
-0.33(-3.89%)
Aug 06, 2008
8.400
8.490
8.320
8.480
13,790
+0.07(+0.83%)
Aug 05, 2008
8.160
8.450
8.130
8.410
22,610
+0.28(+3.44%)
Aug 04, 2008
8.490
8.490
8.110
8.130
16,493
-0.32(-3.79%)
Aug 01, 2008
8.300
8.500
8.200
8.450
28,199
+0.31(+3.81%)
Jul 31, 2008
8.280
8.300
8.020
8.140
35,497
-0.16(-1.93%)
Jul 30, 2008
8.400
8.590
8.250
8.300
26,654
-0.05(-0.60%)
Jul 29, 2008
8.350
8.380
8.000
8.350
32,455
+0.14(+1.71%)
Jul 28, 2008
8.690
8.690
8.110
8.210
29,670
-0.63(-7.13%)
Jul 25, 2008
9.080
9.180
8.720
8.840
18,954
-0.16(-1.78%)
Jul 24, 2008
9.010
9.120
8.900
9.000
11,874
-0.37(-3.95%)
Jul 23, 2008
9.000
9.470
8.890
9.370
108,831
+0.41(+4.58%)
Jul 22, 2008
8.970
9.350
8.800
8.960
22,877
-0.39(-4.17%)
Jul 21, 2008
9.340
9.630
9.220
9.350
33,400
+0.19(+2.07%)
Jul 18, 2008
8.950
9.380
8.940
9.160
15,975
+0.07(+0.77%)
Jul 17, 2008
9.080
9.200
8.640
9.090
25,692
-0.12(-1.30%)
Jul 16, 2008
8.670
9.320
8.670
9.210
14,693
+0.47(+5.38%)
Jul 15, 2008
8.910
9.050
8.740
8.740
15,500
-0.28(-3.10%)
Jul 14, 2008
9.400
9.400
8.900
9.020
18,200
-0.28(-3.01%)
Jul 11, 2008
8.750
9.300
8.750
9.300
25,632
+0.36(+4.03%)
Jul 10, 2008
8.470
8.940
8.410
8.940
26,670
+0.59(+7.07%)
Jul 09, 2008
8.280
8.470
8.180
8.350
14,448
-0.01(-0.12%)
Jul 08, 2008
8.080
8.510
8.080
8.360
31,851
+0.34(+4.24%)
Jul 07, 2008
7.900
8.030
7.730
8.020
41,566
+0.07(+0.88%)
Jul 04, 2008
8.200
8.200
7.950
7.950
35,409
+0.00(+0.00%)
Jul 03, 2008
8.200
8.200
7.950
7.950
35,409
-0.17(-2.09%)
Jul 02, 2008
8.430
8.790
8.090
8.120
14,450
-0.20(-2.40%)
Jul 01, 2008
8.880
8.933
8.050
8.320
52,771
-0.27(-3.14%)
Jun 30, 2008
8.730
8.900
8.510
8.590
31,143
-0.31(-3.48%)
Jun 27, 2008
8.900
8.900
8.560
8.900
47,184
-0.05(-0.56%)
Jun 26, 2008
9.130
9.370
8.730
8.950
22,098
-0.03(-0.33%)
Jun 25, 2008
9.230
9.230
8.600
8.980
26,319
-0.06(-0.66%)
Jun 24, 2008
8.910
9.200
8.520
9.040
26,669
+0.01(+0.11%)
Jun 23, 2008
9.230
9.230
8.880
9.030
14,800
-0.26(-2.80%)
Jun 20, 2008
9.250
9.290
8.800
9.290
39,876
+0.09(+0.98%)
Jun 19, 2008
9.100
9.240
9.080
9.200
15,143
+0.24(+2.68%)
Jun 18, 2008
9.200
9.310
8.860
8.960
26,482
-0.38(-4.02%)
Jun 17, 2008
9.690
9.690
9.300
9.335
18,401
+0.02(+0.16%)
Jun 16, 2008
9.220
9.370
9.110
9.320
11,488
-0.03(-0.35%)
Jun 13, 2008
9.316
9.400
9.260
9.353
16,909
+0.18(+1.99%)
Jun 12, 2008
9.100
9.180
9.050
9.170
10,079
+0.11(+1.24%)
Jun 11, 2008
9.170
9.190
9.050
9.057
10,504
-0.11(-1.23%)
Jun 10, 2008
9.370
9.470
9.050
9.170
28,300
-0.72(-7.28%)
Jun 09, 2008
9.640
9.890
9.270
9.890
24,667
+0.39(+4.11%)
Jun 06, 2008
9.540
9.640
9.000
9.500
63,335
-0.20(-2.06%)
Jun 05, 2008
8.860
9.900
8.860
9.700
27,571
+0.77(+8.62%)
Jun 04, 2008
8.800
9.000
8.730
8.930
19,376
+0.07(+0.79%)
Jun 03, 2008
8.840
8.890
8.750
8.860
21,355
+0.13(+1.49%)
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.