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
Peapack Gladstone FI
(NQ:
PGC
)
20.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 28, 2010
8.722
9.087
8.630
8.809
33,025
+0.09(+0.99%)
May 27, 2010
8.921
8.974
8.391
8.722
76,513
+0.08(+0.92%)
May 26, 2010
8.610
8.756
8.474
8.643
12,799
+0.11(+1.32%)
May 25, 2010
8.458
8.650
8.312
8.530
31,088
-0.12(-1.38%)
May 24, 2010
8.875
9.014
8.650
8.650
10,588
-0.19(-2.17%)
May 21, 2010
8.458
9.232
8.391
8.842
66,859
+0.23(+2.61%)
May 20, 2010
8.590
9.219
8.550
8.617
37,366
-0.53(-5.79%)
May 19, 2010
9.186
9.425
9.146
9.146
19,950
-0.05(-0.58%)
May 18, 2010
9.497
9.597
9.107
9.199
18,743
-0.16(-1.70%)
May 17, 2010
9.054
9.471
8.842
9.358
17,668
+0.42(+4.67%)
May 14, 2010
9.345
9.385
8.934
8.941
17,899
-0.48(-5.13%)
May 13, 2010
9.438
9.478
9.319
9.425
15,142
-0.05(-0.49%)
May 12, 2010
9.232
9.471
8.809
9.471
54,156
+0.24(+2.58%)
May 11, 2010
8.822
9.259
8.524
9.232
20,916
+0.26(+2.88%)
May 10, 2010
8.881
9.001
8.815
8.974
25,976
+0.73(+8.84%)
May 07, 2010
8.491
8.491
8.120
8.246
22,553
-0.27(-3.19%)
May 06, 2010
9.054
9.054
8.517
8.517
20,528
-0.59(-6.47%)
May 05, 2010
9.358
9.405
9.107
9.107
22,396
-0.16(-1.72%)
May 04, 2010
9.259
9.285
9.206
9.266
26,799
-0.14(-1.48%)
May 03, 2010
9.299
9.491
9.266
9.405
25,444
+0.20(+2.16%)
Apr 30, 2010
9.617
9.617
9.140
9.206
27,836
-0.39(-4.07%)
Apr 29, 2010
9.352
9.670
9.285
9.597
19,297
+0.36(+3.87%)
Apr 28, 2010
9.272
9.352
9.232
9.239
13,961
-0.14(-1.48%)
Apr 27, 2010
9.431
9.597
9.272
9.378
29,702
-0.13(-1.32%)
Apr 26, 2010
9.312
9.537
9.299
9.504
14,920
+0.15(+1.56%)
Apr 23, 2010
9.272
9.358
9.193
9.358
14,214
+0.05(+0.50%)
Apr 22, 2010
9.305
9.398
9.219
9.312
22,761
-0.09(-0.92%)
Apr 21, 2010
9.325
9.425
9.206
9.398
17,218
+0.07(+0.71%)
Apr 20, 2010
9.285
9.332
9.206
9.332
10,886
+0.08(+0.86%)
Apr 19, 2010
9.345
9.345
9.252
9.252
7,289
-0.07(-0.71%)
Apr 16, 2010
9.272
9.319
9.173
9.319
19,074
+0.05(+0.50%)
Apr 15, 2010
9.292
9.332
9.173
9.272
19,279
+0.00(+0.00%)
Apr 14, 2010
9.319
9.352
9.226
9.272
19,627
+0.00(+0.00%)
Apr 13, 2010
8.875
9.332
8.875
9.272
17,384
+0.31(+3.47%)
Apr 12, 2010
9.100
9.173
8.856
8.961
22,316
-0.11(-1.17%)
Apr 09, 2010
9.497
9.497
8.981
9.067
42,337
-0.46(-4.80%)
Apr 08, 2010
10.06
10.10
9.504
9.524
53,225
-0.58(-5.71%)
Apr 07, 2010
10.11
10.27
10.05
10.10
45,696
-0.05(-0.52%)
Apr 06, 2010
10.33
10.33
10.15
10.15
27,073
-0.11(-1.03%)
Apr 05, 2010
10.27
10.34
10.11
10.26
33,759
-0.01(-0.13%)
Apr 01, 2010
10.46
10.27
10.27
10.27
87,573
-0.13(-1.27%)
Mar 31, 2010
10.09
10.51
10.09
10.40
68,109
+0.28(+2.81%)
Mar 30, 2010
9.153
10.25
9.153
10.12
99,592
+0.98(+10.72%)
Mar 29, 2010
8.895
9.239
8.862
9.140
37,324
+0.30(+3.45%)
Mar 26, 2010
9.372
9.444
8.809
8.835
5,926
-0.46(-4.92%)
Mar 25, 2010
9.736
9.848
9.279
9.292
21,672
-0.31(-3.24%)
Mar 24, 2010
9.504
9.868
9.309
9.603
41,232
+0.06(+0.62%)
Mar 23, 2010
9.464
9.670
9.140
9.544
25,204
+0.03(+0.35%)
Mar 22, 2010
9.093
9.570
9.027
9.511
21,355
+0.32(+3.53%)
Mar 19, 2010
9.226
9.279
8.968
9.186
52,325
+0.05(+0.51%)
Mar 18, 2010
9.087
9.213
8.888
9.140
21,435
-0.04(-0.43%)
Mar 17, 2010
9.908
9.908
8.868
9.179
46,916
-0.62(-6.35%)
Mar 16, 2010
9.305
9.882
9.199
9.802
18,629
+0.50(+5.41%)
Mar 15, 2010
8.815
9.372
8.769
9.299
25,962
+0.33(+3.69%)
Mar 12, 2010
8.994
9.193
8.872
8.968
19,166
-0.24(-2.59%)
Mar 11, 2010
9.438
9.438
8.981
9.206
19,883
-0.22(-2.32%)
Mar 10, 2010
9.113
9.689
9.113
9.425
23,367
+0.34(+3.72%)
Mar 09, 2010
9.206
9.206
8.809
9.087
18,520
-0.16(-1.72%)
Mar 08, 2010
9.530
9.709
9.120
9.246
25,846
-0.32(-3.32%)
Mar 05, 2010
9.232
9.597
8.590
9.564
18,040
+0.42(+4.56%)
Mar 04, 2010
9.226
9.246
9.074
9.146
3,739
-0.08(-0.86%)
Mar 03, 2010
9.193
9.252
9.007
9.226
10,437
+0.09(+0.94%)
Mar 02, 2010
9.040
9.219
8.828
9.140
19,136
+0.15(+1.62%)
Mar 01, 2010
8.451
9.007
8.411
8.994
21,001
+0.64(+7.69%)
Feb 26, 2010
8.663
8.769
8.213
8.352
69,815
-0.28(-3.22%)
Feb 25, 2010
8.623
8.656
8.411
8.630
6,948
-0.15(-1.66%)
Feb 24, 2010
8.670
8.775
8.670
8.775
9,767
-0.01(-0.08%)
Feb 23, 2010
8.524
8.815
8.524
8.782
9,821
+0.02(+0.23%)
Feb 22, 2010
8.742
8.775
8.424
8.762
6,554
+0.08(+0.92%)
Feb 19, 2010
8.822
8.822
8.517
8.683
25,095
-0.15(-1.65%)
Feb 18, 2010
8.663
8.888
8.431
8.828
20,070
+0.11(+1.29%)
Feb 17, 2010
8.603
9.100
8.282
8.716
26,211
+0.18(+2.09%)
Feb 16, 2010
8.246
8.537
8.120
8.537
40,474
+0.45(+5.57%)
Feb 12, 2010
8.060
8.087
8.087
8.087
22,799
-0.07(-0.89%)
Feb 11, 2010
7.862
8.160
7.862
8.160
24,345
+0.24(+3.01%)
Feb 10, 2010
7.510
7.934
7.491
7.921
19,057
+0.32(+4.27%)
Feb 09, 2010
7.325
7.656
7.179
7.597
19,323
+0.36(+5.04%)
Feb 08, 2010
7.199
7.438
7.199
7.232
14,346
-0.07(-0.91%)
Feb 05, 2010
7.325
7.405
7.093
7.299
23,573
+0.25(+3.47%)
Feb 04, 2010
7.193
7.226
7.053
7.053
40,465
-0.23(-3.18%)
Feb 03, 2010
7.239
7.371
7.239
7.285
27,555
-0.04(-0.54%)
Feb 02, 2010
7.159
7.484
7.159
7.325
50,806
+0.15(+2.12%)
Feb 01, 2010
7.087
7.391
6.961
7.173
52,433
+0.15(+2.17%)
Jan 29, 2010
7.186
7.411
7.020
7.020
48,891
-0.13(-1.85%)
Jan 28, 2010
7.113
7.259
7.047
7.153
29,021
+0.08(+1.12%)
Jan 27, 2010
7.007
7.252
7.007
7.073
13,049
+0.03(+0.47%)
Jan 26, 2010
7.239
7.352
7.040
7.040
25,391
-0.26(-3.54%)
Jan 25, 2010
7.120
7.299
7.100
7.299
11,801
+0.26(+3.77%)
Jan 22, 2010
7.338
7.471
7.001
7.034
35,828
-0.28(-3.89%)
Jan 21, 2010
7.656
7.676
7.299
7.318
38,413
-0.34(-4.41%)
Jan 20, 2010
7.815
8.107
7.551
7.656
26,275
-0.26(-3.26%)
Jan 19, 2010
7.934
8.464
7.775
7.914
45,106
+0.00(+0.00%)
Jan 15, 2010
8.219
7.914
7.914
7.914
25,970
-0.21(-2.53%)
Jan 14, 2010
8.285
8.424
8.120
8.120
17,279
-0.17(-2.08%)
Jan 13, 2010
8.206
8.656
8.206
8.292
19,557
+0.11(+1.29%)
Jan 12, 2010
8.444
8.901
8.153
8.186
20,668
-0.36(-4.26%)
Jan 11, 2010
9.014
9.093
8.511
8.550
33,773
-0.36(-4.09%)
Jan 08, 2010
8.338
9.140
8.312
8.915
41,321
+0.55(+6.57%)
Jan 07, 2010
8.325
8.391
8.318
8.365
18,071
-0.06(-0.71%)
Jan 06, 2010
8.630
8.981
8.378
8.424
46,234
-0.19(-2.23%)
Jan 05, 2010
8.901
8.981
8.617
8.617
42,385
-0.28(-3.13%)
Jan 04, 2010
8.583
8.901
8.484
8.895
35,559
+0.50(+5.91%)
Dec 31, 2009
7.994
8.398
8.398
8.398
42,578
+0.41(+5.14%)
Dec 30, 2009
7.683
8.033
7.563
7.987
76,871
+0.21(+2.64%)
Dec 29, 2009
7.941
7.941
7.583
7.782
24,644
-0.11(-1.34%)
Dec 28, 2009
8.034
8.080
7.822
7.888
8,722
-0.11(-1.33%)
Dec 24, 2009
8.100
8.186
7.749
7.994
21,515
-0.01(-0.08%)
Dec 23, 2009
7.630
8.133
7.630
8.001
9,506
+0.35(+4.59%)
Dec 22, 2009
7.650
7.875
7.431
7.650
49,131
+0.00(+0.00%)
Dec 21, 2009
7.385
8.179
7.385
7.650
35,724
+0.34(+4.71%)
Dec 18, 2009
7.451
7.550
7.305
7.305
101,955
-0.07(-0.90%)
Dec 17, 2009
7.471
7.683
7.365
7.371
39,876
-0.12(-1.59%)
Dec 16, 2009
7.656
7.689
7.471
7.491
22,535
-0.06(-0.79%)
Dec 15, 2009
7.524
7.842
7.418
7.550
57,982
-0.06(-0.78%)
Dec 14, 2009
7.616
7.616
7.517
7.610
37,736
+0.01(+0.17%)
Dec 11, 2009
7.590
7.881
7.517
7.597
15,412
+0.08(+1.06%)
Dec 10, 2009
7.881
7.881
7.517
7.517
18,234
-0.35(-4.46%)
Dec 09, 2009
7.696
7.881
7.689
7.868
11,328
+0.25(+3.30%)
Dec 08, 2009
7.782
7.842
7.616
7.616
19,901
-0.26(-3.28%)
Dec 07, 2009
7.967
8.140
7.848
7.875
28,766
-0.11(-1.33%)
Dec 04, 2009
8.120
8.120
7.862
7.981
32,530
+0.13(+1.69%)
Dec 03, 2009
8.073
8.458
7.848
7.848
22,029
-0.17(-2.07%)
Dec 02, 2009
7.782
8.100
7.775
8.014
36,151
+0.28(+3.60%)
Dec 01, 2009
7.782
8.246
7.736
7.736
24,060
+0.07(+0.86%)
Nov 30, 2009
7.948
7.948
7.656
7.669
34,562
-0.07(-0.94%)
Nov 27, 2009
7.948
8.093
7.742
7.742
13,522
-0.41(-5.04%)
Nov 25, 2009
8.113
8.193
8.047
8.153
23,134
-0.01(-0.08%)
Nov 24, 2009
8.160
8.160
7.895
8.160
16,170
-0.02(-0.24%)
Nov 23, 2009
8.193
8.193
7.941
8.179
26,548
+0.15(+1.90%)
Nov 20, 2009
7.855
8.160
7.855
8.027
33,919
+0.14(+1.76%)
Nov 19, 2009
8.206
8.385
7.888
7.888
22,962
-0.42(-5.02%)
Nov 18, 2009
8.756
8.756
8.080
8.305
41,517
-0.54(-6.07%)
Nov 17, 2009
9.345
9.345
8.809
8.842
16,841
-0.25(-2.77%)
Nov 16, 2009
8.868
9.448
8.828
9.093
21,920
+0.34(+3.94%)
Nov 13, 2009
9.107
9.146
8.610
8.749
12,178
-0.28(-3.15%)
Nov 12, 2009
10.01
10.01
9.007
9.034
11,441
-0.85(-8.58%)
Nov 11, 2009
9.908
10.21
9.782
9.882
14,642
+0.12(+1.22%)
Nov 10, 2009
9.769
10.19
9.458
9.762
10,887
-0.05(-0.47%)
Nov 09, 2009
9.246
10.28
8.623
9.809
18,699
+0.68(+7.40%)
Nov 06, 2009
8.497
9.378
8.259
9.133
22,461
+0.50(+5.83%)
Nov 05, 2009
8.458
8.630
8.405
8.630
14,321
+0.25(+3.00%)
Nov 04, 2009
8.537
9.173
8.246
8.378
65,885
-0.13(-1.48%)
Nov 03, 2009
8.206
9.007
7.961
8.504
28,792
+0.24(+2.88%)
Nov 02, 2009
8.775
8.775
8.146
8.265
18,188
-0.46(-5.31%)
Oct 30, 2009
9.398
9.663
8.630
8.729
34,535
-0.77(-8.15%)
Oct 29, 2009
9.868
9.868
9.352
9.504
16,311
-0.26(-2.71%)
Oct 28, 2009
9.623
10.15
9.570
9.769
22,734
+0.15(+1.58%)
Oct 27, 2009
9.623
9.901
9.617
9.617
10,463
+0.07(+0.69%)
Oct 26, 2009
9.848
10.45
9.272
9.550
32,373
-0.26(-2.63%)
Oct 23, 2009
10.27
10.37
9.699
9.809
9,852
-0.36(-3.52%)
Oct 22, 2009
9.822
10.41
9.809
10.17
10,845
+0.35(+3.58%)
Oct 21, 2009
10.07
10.26
9.736
9.815
22,198
-0.25(-2.44%)
Oct 20, 2009
10.22
10.26
10.03
10.06
10,578
-0.01(-0.13%)
Oct 19, 2009
10.07
10.40
10.01
10.07
10,055
+0.09(+0.86%)
Oct 16, 2009
10.13
10.13
9.987
9.987
13,093
-0.21(-2.01%)
Oct 15, 2009
10.13
10.43
10.12
10.19
4,623
-0.06(-0.58%)
Oct 14, 2009
10.42
10.42
10.03
10.25
19,018
+0.19(+1.84%)
Oct 13, 2009
10.37
10.37
10.07
10.07
2,939
-0.29(-2.81%)
Oct 12, 2009
10.43
10.50
10.25
10.36
8,118
+0.05(+0.45%)
Oct 09, 2009
10.43
10.60
9.968
10.31
16,145
-0.01(-0.13%)
Oct 08, 2009
10.56
10.56
10.28
10.33
19,637
-0.10(-0.95%)
Oct 07, 2009
10.35
10.44
10.33
10.42
6,714
-0.02(-0.19%)
Oct 06, 2009
10.51
10.57
10.37
10.44
7,901
-0.01(-0.06%)
Oct 05, 2009
10.13
10.60
10.13
10.45
19,008
+0.37(+3.68%)
Oct 02, 2009
9.987
10.22
9.934
10.08
16,186
-0.01(-0.13%)
Oct 01, 2009
10.63
10.63
10.09
10.09
21,079
-0.54(-5.11%)
Sep 30, 2009
10.93
10.93
10.60
10.64
59,756
-0.29(-2.67%)
Sep 29, 2009
11.03
11.07
10.93
10.93
5,961
-0.12(-1.08%)
Sep 28, 2009
11.10
11.19
10.93
11.05
13,120
+0.00(+0.00%)
Sep 25, 2009
11.01
11.18
10.93
11.05
10,320
+0.05(+0.48%)
Sep 24, 2009
11.19
11.24
10.99
10.99
10,433
-0.15(-1.37%)
Sep 23, 2009
11.26
11.33
11.14
11.15
10,830
-0.15(-1.35%)
Sep 22, 2009
11.29
11.36
11.14
11.30
6,755
+0.16(+1.43%)
Sep 21, 2009
11.33
11.44
11.14
11.14
5,348
-0.23(-1.98%)
Sep 18, 2009
11.52
11.52
11.14
11.37
44,679
-0.07(-0.58%)
Sep 17, 2009
11.25
11.58
11.09
11.43
10,131
+0.19(+1.65%)
Sep 16, 2009
11.32
11.32
10.95
11.25
8,850
-0.05(-0.47%)
Sep 15, 2009
11.12
11.30
11.12
11.30
3,406
+0.11(+1.01%)
Sep 14, 2009
11.11
11.65
10.93
11.19
11,300
+0.00(+0.00%)
Sep 11, 2009
11.27
11.48
11.19
11.19
7,863
-0.14(-1.23%)
Sep 10, 2009
11.13
11.76
11.13
11.33
21,133
+0.00(+0.00%)
Sep 09, 2009
11.09
11.51
10.98
11.33
19,011
+0.20(+1.79%)
Sep 08, 2009
11.62
11.62
11.01
11.13
13,143
-0.38(-3.28%)
Sep 04, 2009
11.13
11.59
11.13
11.50
17,375
+0.01(+0.06%)
Sep 03, 2009
10.95
11.53
10.84
11.50
43,800
+0.43(+3.89%)
Sep 02, 2009
11.07
11.17
10.89
11.07
12,909
-0.09(-0.83%)
Sep 01, 2009
11.15
11.69
11.09
11.16
17,875
-0.03(-0.24%)
Aug 31, 2009
11.34
11.61
11.15
11.19
24,929
-0.25(-2.20%)
Aug 28, 2009
11.99
11.99
11.44
11.44
16,474
-0.58(-4.80%)
Aug 27, 2009
11.72
12.01
11.64
12.01
4,653
+0.23(+1.91%)
Aug 26, 2009
11.64
12.03
11.54
11.79
21,283
-0.05(-0.45%)
Aug 25, 2009
11.58
12.04
11.58
11.84
7,863
+0.32(+2.76%)
Aug 24, 2009
12.00
12.09
11.52
11.52
25,117
-0.56(-4.66%)
Aug 21, 2009
12.00
12.09
11.82
12.09
35,135
+0.40(+3.46%)
Aug 20, 2009
11.86
11.89
11.31
11.68
20,836
-0.25(-2.11%)
Aug 19, 2009
11.56
11.93
11.40
11.93
10,363
+0.12(+1.01%)
Aug 18, 2009
11.37
11.92
11.19
11.82
22,895
+0.52(+4.57%)
Aug 17, 2009
11.15
11.93
11.15
11.30
32,039
+0.09(+0.83%)
Aug 14, 2009
11.83
11.83
11.19
11.21
16,654
-0.66(-5.58%)
Aug 13, 2009
12.21
12.21
11.60
11.87
13,086
-0.29(-2.40%)
Aug 12, 2009
11.96
12.33
11.70
12.16
41,404
+0.25(+2.11%)
Aug 11, 2009
11.50
12.29
11.33
11.91
56,306
+0.24(+2.04%)
Aug 10, 2009
11.94
12.34
11.15
11.67
38,648
-0.45(-3.72%)
Aug 07, 2009
11.85
12.32
11.85
12.12
21,955
+0.55(+4.75%)
Aug 06, 2009
11.50
12.44
11.50
11.57
52,639
+0.18(+1.57%)
Aug 05, 2009
11.73
11.94
11.14
11.39
17,162
-0.18(-1.55%)
Aug 04, 2009
12.39
12.44
11.16
11.57
15,923
-0.82(-6.63%)
Aug 03, 2009
12.89
12.89
11.93
12.39
33,669
-0.21(-1.63%)
Jul 31, 2009
12.05
12.65
11.67
12.60
13,575
+0.44(+3.59%)
Jul 30, 2009
12.75
12.75
11.65
12.16
60,083
-0.46(-3.62%)
Jul 29, 2009
12.35
12.78
12.35
12.62
12,257
+0.15(+1.22%)
Jul 28, 2009
12.21
12.55
12.21
12.46
9,522
+0.09(+0.75%)
Jul 27, 2009
12.40
12.50
12.11
12.37
3,062
+0.14(+1.14%)
Jul 24, 2009
12.62
12.62
11.81
12.23
13,280
-0.58(-4.55%)
Jul 23, 2009
12.21
12.91
11.93
12.82
36,857
+0.56(+4.54%)
Jul 22, 2009
11.09
12.26
10.88
12.26
28,426
+1.11(+9.98%)
Jul 21, 2009
11.11
11.30
10.76
11.15
29,414
-0.44(-3.77%)
Jul 20, 2009
11.87
12.30
11.13
11.58
10,856
-0.15(-1.30%)
Jul 17, 2009
12.31
12.50
11.64
11.74
23,495
-0.30(-2.53%)
Jul 16, 2009
11.14
12.28
11.14
12.04
36,664
-0.29(-2.36%)
Jul 15, 2009
11.61
12.49
11.59
12.33
28,612
+1.00(+8.82%)
Jul 14, 2009
11.27
11.75
11.12
11.33
10,668
-0.62(-5.21%)
Jul 13, 2009
11.48
12.09
10.76
11.95
28,748
+1.24(+11.56%)
Jul 10, 2009
10.87
10.87
10.44
10.72
17,301
-0.22(-2.00%)
Jul 09, 2009
11.33
11.74
10.78
10.93
11,038
-0.25(-2.19%)
Jul 08, 2009
12.17
12.17
10.63
11.18
46,963
-0.94(-7.76%)
Jul 07, 2009
12.58
12.71
12.09
12.12
34,212
-0.10(-0.80%)
Jul 06, 2009
12.03
12.24
12.00
12.22
28,451
+0.14(+1.15%)
Jul 02, 2009
12.19
12.29
11.82
12.08
29,166
-0.32(-2.59%)
Jul 01, 2009
12.37
12.44
12.01
12.40
34,066
+0.23(+1.92%)
Jun 30, 2009
12.82
12.93
12.09
12.17
43,934
-0.61(-4.74%)
Jun 29, 2009
12.68
12.91
12.15
12.77
115,558
-1.01(-7.32%)
Jun 26, 2009
10.66
13.88
10.66
13.78
429,846
+3.00(+27.78%)
Jun 25, 2009
10.62
10.84
10.49
10.79
19,555
+0.30(+2.89%)
Jun 24, 2009
10.88
10.88
10.41
10.48
6,392
-0.27(-2.52%)
Jun 23, 2009
10.61
10.94
10.61
10.75
5,780
+0.11(+1.07%)
Jun 22, 2009
10.69
10.98
10.54
10.64
20,389
-0.27(-2.49%)
Jun 19, 2009
10.94
11.00
10.54
10.91
64,602
+0.15(+1.35%)
Jun 18, 2009
10.57
11.01
10.41
10.77
9,783
+0.15(+1.37%)
Jun 17, 2009
10.61
10.84
10.57
10.62
6,690
+0.01(+0.06%)
Jun 16, 2009
11.08
11.08
10.54
10.62
10,392
-0.16(-1.52%)
Jun 15, 2009
10.91
11.13
10.59
10.78
43,956
-0.57(-5.00%)
Jun 12, 2009
10.87
11.36
10.44
11.35
12,235
+0.31(+2.80%)
Jun 11, 2009
10.59
11.38
10.45
11.04
21,669
+0.47(+4.48%)
Jun 10, 2009
11.48
11.48
10.42
10.57
23,100
-0.74(-6.53%)
Jun 09, 2009
11.45
11.62
11.04
11.30
11,337
-0.09(-0.78%)
Jun 08, 2009
11.65
11.86
11.28
11.39
15,210
-0.40(-3.37%)
Jun 05, 2009
11.98
11.98
11.37
11.79
9,214
-0.18(-1.53%)
Jun 04, 2009
12.01
12.01
11.13
11.97
24,005
+0.01(+0.05%)
Jun 03, 2009
11.93
11.97
11.04
11.97
16,882
-0.06(-0.52%)
Jun 02, 2009
11.74
12.03
10.93
12.03
23,557
+0.16(+1.38%)
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.