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
Compugen Ltd
(NQ:
CGEN
)
1.860
-0.100 (-5.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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 30, 2014
8.040
8.190
7.970
8.100
149,823
+0.05(+0.62%)
May 29, 2014
8.400
8.490
7.940
8.050
361,778
-0.33(-3.94%)
May 28, 2014
8.430
8.457
8.250
8.380
105,026
-0.09(-1.06%)
May 27, 2014
8.440
8.570
8.400
8.470
170,757
+0.19(+2.29%)
May 23, 2014
7.930
8.280
8.280
8.280
120,500
+0.29(+3.63%)
May 22, 2014
7.900
8.050
7.790
7.990
105,999
+0.08(+1.01%)
May 21, 2014
7.920
8.140
7.760
7.910
203,675
-0.12(-1.49%)
May 20, 2014
8.150
8.150
7.830
8.030
240,321
-0.09(-1.11%)
May 19, 2014
8.240
8.250
7.820
8.120
250,450
+0.17(+2.14%)
May 16, 2014
8.150
8.150
7.580
7.950
394,333
-0.20(-2.45%)
May 15, 2014
8.210
8.220
7.910
8.150
241,439
-0.05(-0.61%)
May 14, 2014
8.380
8.540
8.170
8.200
238,493
-0.13(-1.56%)
May 13, 2014
8.700
8.730
8.240
8.330
270,535
-0.27(-3.14%)
May 12, 2014
8.420
8.720
8.170
8.600
265,190
+0.22(+2.63%)
May 09, 2014
8.100
8.450
8.060
8.380
415,233
+0.20(+2.44%)
May 08, 2014
8.990
9.030
8.100
8.180
430,617
-0.92(-10.11%)
May 07, 2014
9.390
9.410
8.930
9.100
288,743
-0.34(-3.60%)
May 06, 2014
9.690
9.920
9.380
9.440
112,706
-0.24(-2.48%)
May 05, 2014
9.340
9.740
9.310
9.680
107,419
+0.28(+2.98%)
May 02, 2014
9.420
9.490
9.100
9.400
99,355
-0.04(-0.42%)
May 01, 2014
9.220
9.600
9.140
9.440
93,937
+0.07(+0.75%)
Apr 30, 2014
9.270
9.420
9.120
9.370
104,812
+0.09(+0.97%)
Apr 29, 2014
9.160
9.360
9.034
9.280
133,764
+0.06(+0.65%)
Apr 28, 2014
9.450
9.580
9.020
9.220
234,483
-0.16(-1.71%)
Apr 25, 2014
9.550
9.580
9.270
9.380
85,389
-0.28(-2.90%)
Apr 24, 2014
9.850
9.850
9.370
9.660
128,942
+0.06(+0.63%)
Apr 23, 2014
9.760
9.770
9.510
9.600
107,346
-0.28(-2.83%)
Apr 22, 2014
9.620
9.960
9.530
9.880
294,612
+0.44(+4.66%)
Apr 21, 2014
9.740
9.740
9.160
9.440
190,449
-0.27(-2.78%)
Apr 17, 2014
9.250
9.710
9.710
9.710
239,900
+0.54(+5.89%)
Apr 16, 2014
9.270
9.380
9.040
9.170
200,457
-0.03(-0.33%)
Apr 15, 2014
9.370
9.560
8.760
9.200
302,880
-0.11(-1.18%)
Apr 14, 2014
9.510
9.690
9.037
9.310
296,830
-0.18(-1.90%)
Apr 11, 2014
9.540
9.960
9.370
9.490
355,945
-0.29(-2.97%)
Apr 10, 2014
10.14
10.14
9.680
9.780
187,958
-0.47(-4.59%)
Apr 09, 2014
9.900
10.35
9.820
10.25
153,979
+0.34(+3.43%)
Apr 08, 2014
10.04
10.17
9.700
9.910
232,578
-0.08(-0.80%)
Apr 07, 2014
10.27
10.52
9.860
9.990
501,678
-0.40(-3.85%)
Apr 04, 2014
10.95
10.96
10.20
10.39
706,559
-0.51(-4.68%)
Apr 03, 2014
11.23
11.55
10.74
10.90
623,134
-0.37(-3.28%)
Apr 02, 2014
10.89
11.40
10.79
11.27
451,781
+0.44(+4.06%)
Apr 01, 2014
10.60
10.89
10.59
10.83
256,729
+0.32(+3.04%)
Mar 31, 2014
10.14
10.63
10.14
10.51
324,392
+0.44(+4.37%)
Mar 28, 2014
10.11
10.27
9.890
10.07
262,145
-0.02(-0.20%)
Mar 27, 2014
9.970
10.15
9.640
10.09
368,669
+0.09(+0.90%)
Mar 26, 2014
10.13
10.37
9.870
10.00
473,380
-0.17(-1.67%)
Mar 25, 2014
10.65
10.72
10.01
10.17
619,242
-0.34(-3.24%)
Mar 24, 2014
11.15
11.15
10.21
10.51
734,826
-0.62(-5.57%)
Mar 21, 2014
11.58
11.65
10.89
11.13
766,770
-0.39(-3.39%)
Mar 20, 2014
11.95
11.97
11.45
11.52
316,671
-0.38(-3.19%)
Mar 19, 2014
11.89
12.13
11.52
11.90
1,049,411
+0.45(+3.93%)
Mar 18, 2014
11.20
11.49
11.17
11.45
217,406
+0.30(+2.69%)
Mar 17, 2014
11.31
11.47
11.07
11.15
194,334
-0.04(-0.36%)
Mar 14, 2014
10.90
11.31
10.81
11.19
239,870
+0.28(+2.57%)
Mar 13, 2014
11.44
11.55
10.85
10.91
559,421
-0.42(-3.71%)
Mar 12, 2014
10.88
11.38
10.84
11.33
344,909
+0.37(+3.38%)
Mar 11, 2014
11.00
11.16
10.80
10.96
497,762
+0.03(+0.27%)
Mar 10, 2014
11.25
11.31
10.80
10.93
705,462
-0.21(-1.89%)
Mar 07, 2014
11.17
11.28
10.76
11.14
983,909
-0.03(-0.27%)
Mar 06, 2014
11.90
11.95
11.06
11.17
595,194
-0.73(-6.13%)
Mar 05, 2014
12.19
12.20
11.66
11.90
348,100
-0.15(-1.24%)
Mar 04, 2014
12.25
12.43
11.69
12.05
622,403
+0.18(+1.52%)
Mar 03, 2014
11.50
11.97
11.29
11.87
1,297,319
+0.53(+4.67%)
Feb 28, 2014
11.40
11.76
11.00
11.34
6,913,048
-2.86(-20.14%)
Feb 27, 2014
13.06
14.32
13.06
14.20
427,275
+1.20(+9.23%)
Feb 26, 2014
13.05
13.73
12.77
13.00
679,126
+0.19(+1.48%)
Feb 25, 2014
11.86
12.95
11.80
12.81
397,718
+1.03(+8.74%)
Feb 24, 2014
11.68
11.99
11.63
11.78
196,493
+0.18(+1.55%)
Feb 21, 2014
11.56
11.64
11.41
11.60
119,370
+0.11(+0.96%)
Feb 20, 2014
11.24
11.68
11.24
11.49
151,998
+0.33(+2.96%)
Feb 19, 2014
11.53
11.69
11.01
11.16
152,484
-0.41(-3.54%)
Feb 18, 2014
11.21
11.66
11.12
11.57
183,573
+0.46(+4.14%)
Feb 14, 2014
10.98
11.11
11.11
11.11
197,900
+0.11(+1.00%)
Feb 13, 2014
10.91
11.21
10.76
11.00
201,487
-0.01(-0.09%)
Feb 12, 2014
10.91
11.11
10.55
11.01
479,071
+0.21(+1.94%)
Feb 11, 2014
12.85
12.85
10.78
10.80
1,133,383
-1.83(-14.49%)
Feb 10, 2014
12.21
12.98
12.09
12.63
767,852
+1.15(+10.02%)
Feb 07, 2014
11.00
11.75
10.96
11.48
532,599
+0.69(+6.39%)
Feb 06, 2014
10.77
10.82
10.58
10.79
142,457
+0.08(+0.75%)
Feb 05, 2014
10.73
10.75
10.28
10.71
139,090
+0.01(+0.09%)
Feb 04, 2014
10.35
10.76
10.26
10.70
117,562
+0.44(+4.29%)
Feb 03, 2014
10.75
10.82
10.10
10.26
237,142
-0.56(-5.18%)
Jan 31, 2014
10.66
11.18
10.54
10.82
97,129
-0.12(-1.10%)
Jan 30, 2014
11.07
11.18
10.85
10.94
132,187
+0.14(+1.30%)
Jan 29, 2014
10.69
10.85
10.53
10.80
131,763
-0.02(-0.18%)
Jan 28, 2014
10.24
10.87
10.24
10.82
201,294
+0.66(+6.50%)
Jan 27, 2014
10.46
10.48
9.840
10.16
196,269
-0.19(-1.84%)
Jan 24, 2014
10.84
10.87
10.18
10.35
132,545
-0.48(-4.43%)
Jan 23, 2014
10.85
10.91
10.57
10.83
168,153
-0.17(-1.55%)
Jan 22, 2014
11.16
11.23
10.96
11.00
171,812
-0.20(-1.79%)
Jan 21, 2014
11.28
11.34
10.96
11.20
148,511
+0.02(+0.18%)
Jan 17, 2014
11.04
11.18
11.18
11.18
156,200
+0.18(+1.64%)
Jan 16, 2014
11.16
11.23
10.87
11.00
295,440
-0.16(-1.43%)
Jan 15, 2014
11.04
11.20
10.99
11.16
343,577
+0.12(+1.09%)
Jan 14, 2014
11.07
11.20
10.77
11.04
251,821
+0.09(+0.82%)
Jan 13, 2014
10.53
11.47
10.53
10.95
496,179
+0.73(+7.14%)
Jan 10, 2014
10.20
10.24
9.970
10.22
184,059
+0.03(+0.29%)
Jan 09, 2014
10.05
10.21
9.980
10.19
213,632
+0.19(+1.90%)
Jan 08, 2014
10.41
10.62
9.900
10.00
469,846
-0.05(-0.50%)
Jan 07, 2014
9.910
10.14
9.740
10.05
436,527
+0.52(+5.46%)
Jan 06, 2014
9.560
9.690
9.360
9.530
222,651
+0.41(+4.50%)
Jan 03, 2014
9.020
9.300
8.964
9.120
111,447
+0.16(+1.79%)
Jan 02, 2014
9.120
9.210
8.760
8.960
148,611
+0.01(+0.11%)
Dec 31, 2013
8.700
8.950
8.950
8.950
97,300
+0.27(+3.11%)
Dec 30, 2013
8.410
8.840
8.370
8.680
133,185
+0.29(+3.46%)
Dec 27, 2013
8.430
8.500
8.308
8.390
125,507
-0.08(-0.94%)
Dec 26, 2013
8.590
8.690
8.370
8.470
171,252
-0.21(-2.42%)
Dec 24, 2013
8.770
8.790
8.550
8.680
94,732
+0.03(+0.35%)
Dec 23, 2013
8.390
8.740
8.350
8.650
236,991
+0.43(+5.23%)
Dec 20, 2013
8.150
8.330
8.150
8.220
120,026
+0.05(+0.61%)
Dec 19, 2013
8.260
8.280
8.150
8.170
84,789
+0.02(+0.25%)
Dec 18, 2013
8.040
8.290
8.001
8.150
192,564
+0.11(+1.37%)
Dec 17, 2013
7.990
8.270
7.970
8.040
323,839
-0.18(-2.19%)
Dec 16, 2013
8.660
8.660
7.960
8.220
373,744
-0.48(-5.52%)
Dec 13, 2013
8.450
8.870
8.100
8.700
415,446
+0.34(+4.07%)
Dec 12, 2013
8.930
9.010
7.920
8.360
1,040,097
-0.93(-10.01%)
Dec 11, 2013
9.440
9.460
9.180
9.290
175,012
+0.11(+1.20%)
Dec 10, 2013
9.480
9.480
9.050
9.180
219,390
-0.42(-4.37%)
Dec 09, 2013
9.730
9.730
9.300
9.600
169,867
+0.02(+0.21%)
Dec 06, 2013
9.870
9.900
9.550
9.580
0
-0.15(-1.54%)
Dec 05, 2013
9.880
9.880
9.670
9.730
0
-0.17(-1.72%)
Dec 04, 2013
9.960
10.11
9.830
9.900
0
-0.17(-1.69%)
Dec 03, 2013
10.25
10.25
10.00
10.07
0
-0.20(-1.95%)
Dec 02, 2013
10.33
10.33
10.09
10.27
0
-0.12(-1.15%)
Nov 29, 2013
10.28
10.40
10.09
10.39
0
+0.09(+0.87%)
Nov 27, 2013
10.17
10.31
10.17
10.30
0
+0.10(+0.98%)
Nov 26, 2013
10.00
10.21
9.950
10.20
0
+0.13(+1.29%)
Nov 25, 2013
10.10
10.19
9.940
10.07
0
-0.04(-0.40%)
Nov 22, 2013
9.800
10.17
9.710
10.11
0
+0.28(+2.85%)
Nov 21, 2013
9.650
9.870
9.650
9.830
0
+0.13(+1.34%)
Nov 20, 2013
9.810
9.960
9.600
9.700
0
-0.09(-0.92%)
Nov 19, 2013
9.810
9.900
9.550
9.790
0
-0.08(-0.81%)
Nov 18, 2013
10.21
10.28
9.730
9.870
0
-0.10(-1.00%)
Nov 15, 2013
10.10
10.15
9.900
9.970
0
-0.03(-0.30%)
Nov 14, 2013
10.11
10.14
9.840
10.00
0
-0.06(-0.60%)
Nov 13, 2013
10.35
10.35
9.830
10.06
0
-0.15(-1.47%)
Nov 12, 2013
10.55
10.59
10.10
10.21
0
-0.41(-3.86%)
Nov 11, 2013
10.83
10.86
10.56
10.62
0
+0.06(+0.57%)
Nov 08, 2013
9.990
10.85
9.990
10.56
0
+0.70(+7.10%)
Nov 07, 2013
10.24
10.29
9.751
9.860
0
-0.20(-1.99%)
Nov 06, 2013
9.900
10.21
9.630
10.06
0
+0.35(+3.60%)
Nov 05, 2013
9.990
10.02
9.450
9.710
0
-0.32(-3.19%)
Nov 04, 2013
10.10
10.15
9.910
10.03
0
+0.14(+1.42%)
Nov 01, 2013
9.860
10.04
9.650
9.890
0
-0.11(-1.10%)
Oct 31, 2013
10.18
10.20
9.790
10.00
0
-0.06(-0.60%)
Oct 30, 2013
10.57
10.63
10.00
10.06
0
-0.47(-4.46%)
Oct 29, 2013
10.52
10.93
10.49
10.53
0
+0.27(+2.63%)
Oct 28, 2013
10.31
10.47
10.16
10.26
0
-0.06(-0.58%)
Oct 25, 2013
10.65
10.75
10.18
10.32
0
-0.30(-2.82%)
Oct 24, 2013
10.60
10.80
10.53
10.62
0
+0.02(+0.19%)
Oct 23, 2013
10.63
10.70
10.50
10.60
0
-0.15(-1.40%)
Oct 22, 2013
11.18
11.25
10.51
10.75
0
-0.35(-3.15%)
Oct 21, 2013
11.44
11.48
11.04
11.10
317,156
+0.02(+0.18%)
Oct 18, 2013
11.39
11.92
11.04
11.08
689,455
-0.19(-1.69%)
Oct 17, 2013
10.45
11.45
10.45
11.27
1,190,436
+1.11(+10.93%)
Oct 16, 2013
10.15
10.29
9.961
10.16
0
+0.20(+2.01%)
Oct 15, 2013
9.900
10.30
9.880
9.960
0
+0.05(+0.50%)
Oct 14, 2013
10.07
10.07
9.820
9.910
0
-0.20(-1.98%)
Oct 11, 2013
9.910
10.14
9.780
10.11
0
+0.22(+2.22%)
Oct 10, 2013
10.14
10.23
9.740
9.890
0
+0.04(+0.41%)
Oct 09, 2013
9.800
9.940
9.300
9.850
0
+0.43(+4.56%)
Oct 08, 2013
10.02
10.10
9.200
9.420
0
-0.57(-5.71%)
Oct 07, 2013
10.29
10.32
9.950
9.990
0
-0.21(-2.06%)
Oct 04, 2013
10.02
10.26
9.700
10.20
0
+0.17(+1.69%)
Oct 03, 2013
10.50
10.50
9.760
10.03
0
-0.52(-4.93%)
Oct 02, 2013
10.48
10.60
10.35
10.55
0
+0.05(+0.48%)
Oct 01, 2013
10.48
10.52
10.15
10.50
0
+0.24(+2.34%)
Sep 30, 2013
9.620
10.31
9.590
10.26
0
+0.64(+6.65%)
Sep 27, 2013
9.500
9.630
9.500
9.620
0
+0.12(+1.26%)
Sep 26, 2013
9.570
9.600
9.460
9.500
0
+0.04(+0.42%)
Sep 25, 2013
9.540
9.600
9.400
9.460
0
+0.00(+0.00%)
Sep 24, 2013
9.510
9.520
9.330
9.460
0
+0.13(+1.39%)
Sep 23, 2013
9.490
9.580
9.140
9.330
0
-0.12(-1.27%)
Sep 20, 2013
9.540
9.720
9.340
9.450
0
-0.09(-0.94%)
Sep 19, 2013
9.630
9.640
9.360
9.540
0
+0.05(+0.53%)
Sep 18, 2013
9.550
9.710
9.350
9.490
0
-0.05(-0.52%)
Sep 17, 2013
9.800
9.800
9.350
9.540
0
+0.49(+5.41%)
Sep 16, 2013
9.420
9.247
8.890
9.050
0
-0.18(-1.95%)
Sep 13, 2013
9.250
9.330
8.750
9.230
0
+0.01(+0.11%)
Sep 12, 2013
9.530
9.730
9.070
9.220
0
-0.33(-3.46%)
Sep 11, 2013
9.770
9.960
9.500
9.550
0
-0.36(-3.63%)
Sep 10, 2013
9.750
9.950
9.740
9.910
0
+0.32(+3.34%)
Sep 09, 2013
9.930
9.970
9.310
9.590
0
-0.29(-2.94%)
Sep 06, 2013
9.820
9.990
9.720
9.880
0
+0.01(+0.10%)
Sep 05, 2013
9.950
10.00
9.820
9.870
0
-0.11(-1.10%)
Sep 04, 2013
9.900
10.00
9.720
9.980
0
+0.11(+1.11%)
Sep 03, 2013
9.960
10.04
9.650
9.870
0
+0.16(+1.65%)
Aug 30, 2013
9.970
10.00
9.610
9.710
0
-0.21(-2.12%)
Aug 29, 2013
9.890
10.08
9.830
9.920
0
+0.18(+1.85%)
Aug 28, 2013
9.920
9.980
9.660
9.740
355,195
-0.23(-2.31%)
Aug 27, 2013
10.32
10.38
9.900
9.970
442,731
-0.60(-5.68%)
Aug 26, 2013
10.30
10.60
10.22
10.57
0
+0.59(+5.91%)
Aug 23, 2013
9.770
10.39
9.770
9.980
0
+0.26(+2.67%)
Aug 22, 2013
9.730
9.800
9.640
9.720
0
+0.13(+1.36%)
Aug 21, 2013
9.700
9.990
9.500
9.590
651,394
-0.05(-0.52%)
Aug 20, 2013
9.000
9.640
8.880
9.640
0
+0.77(+8.68%)
Aug 19, 2013
8.670
9.000
8.640
8.870
556,272
+0.35(+4.11%)
Aug 16, 2013
8.420
8.550
8.380
8.520
0
+0.07(+0.83%)
Aug 15, 2013
8.450
8.740
8.310
8.450
679,007
+0.08(+0.96%)
Aug 14, 2013
8.390
8.470
8.250
8.370
0
+0.00(+0.00%)
Aug 13, 2013
8.630
8.880
8.210
8.370
928,634
+0.09(+1.09%)
Aug 12, 2013
7.830
8.320
7.780
8.280
568,686
+0.40(+5.08%)
Aug 09, 2013
7.480
8.040
7.340
7.880
501,187
+0.35(+4.65%)
Aug 08, 2013
7.500
7.650
7.450
7.530
485,549
-0.03(-0.40%)
Aug 07, 2013
7.670
7.690
7.300
7.560
565,644
-0.09(-1.18%)
Aug 06, 2013
8.000
8.040
7.560
7.650
707,936
-0.24(-3.04%)
Aug 05, 2013
7.770
8.320
7.630
7.890
5,144,278
+2.43(+44.51%)
Aug 02, 2013
5.430
5.500
5.350
5.460
68,000
+0.06(+1.11%)
Aug 01, 2013
5.400
5.470
5.210
5.400
139,107
+0.11(+2.08%)
Jul 31, 2013
5.330
5.430
5.250
5.290
0
+0.03(+0.57%)
Jul 30, 2013
5.370
5.430
5.220
5.260
0
-0.06(-1.13%)
Jul 29, 2013
5.240
5.410
5.240
5.320
0
+0.10(+1.92%)
Jul 26, 2013
5.210
5.250
5.150
5.220
0
-0.02(-0.38%)
Jul 25, 2013
5.260
5.260
5.200
5.240
0
-0.01(-0.19%)
Jul 24, 2013
5.310
5.400
5.150
5.250
138,001
+0.10(+1.94%)
Jul 23, 2013
5.260
5.290
5.060
5.150
0
-0.08(-1.53%)
Jul 22, 2013
5.380
5.430
5.150
5.230
0
-0.08(-1.51%)
Jul 19, 2013
5.360
5.550
5.100
5.310
0
-0.07(-1.30%)
Jul 18, 2013
5.460
5.460
5.360
5.380
0
-0.02(-0.37%)
Jul 17, 2013
5.520
5.530
5.400
5.400
64,136
+0.01(+0.19%)
Jul 16, 2013
5.500
5.510
5.310
5.390
0
-0.05(-0.92%)
Jul 15, 2013
5.570
5.650
5.420
5.440
0
-0.00(-0.09%)
Jul 12, 2013
5.520
5.580
5.310
5.445
0
-0.06(-1.18%)
Jul 11, 2013
5.560
5.610
5.310
5.510
0
+0.09(+1.66%)
Jul 10, 2013
5.430
5.570
5.320
5.420
0
+0.06(+1.12%)
Jul 09, 2013
5.330
5.610
5.308
5.360
0
+0.05(+0.96%)
Jul 08, 2013
5.290
5.380
5.200
5.309
0
+0.09(+1.70%)
Jul 05, 2013
5.310
5.310
5.040
5.220
0
-0.13(-2.43%)
Jul 03, 2013
5.400
5.400
5.310
5.350
0
-0.05(-0.93%)
Jul 02, 2013
5.440
5.500
5.335
5.400
0
+0.02(+0.37%)
Jul 01, 2013
5.430
5.540
5.290
5.380
0
-0.05(-0.92%)
Jun 28, 2013
5.500
5.560
5.360
5.430
85,939
-0.04(-0.73%)
Jun 27, 2013
5.610
5.642
5.261
5.470
0
-0.16(-2.84%)
Jun 26, 2013
5.770
5.880
5.570
5.630
0
-0.15(-2.60%)
Jun 25, 2013
5.610
5.985
5.590
5.780
0
+0.20(+3.58%)
Jun 24, 2013
5.830
5.859
5.550
5.580
0
-0.34(-5.74%)
Jun 21, 2013
6.130
6.130
5.860
5.920
65,783
+0.01(+0.17%)
Jun 20, 2013
6.150
6.220
5.800
5.910
0
-0.28(-4.52%)
Jun 19, 2013
6.210
6.340
6.160
6.190
0
-0.02(-0.32%)
Jun 18, 2013
6.220
6.340
6.190
6.210
0
-0.02(-0.32%)
Jun 17, 2013
6.370
6.430
6.220
6.230
0
-0.14(-2.20%)
Jun 14, 2013
6.470
6.470
6.251
6.370
0
+0.02(+0.31%)
Jun 13, 2013
6.300
6.486
6.150
6.350
71,366
+0.00(+0.00%)
Jun 12, 2013
6.440
6.600
6.316
6.350
210,917
-0.05(-0.78%)
Jun 11, 2013
6.300
6.500
6.160
6.400
107,219
+0.09(+1.43%)
Jun 10, 2013
6.250
6.430
6.080
6.310
0
+0.06(+0.96%)
Jun 07, 2013
6.130
6.300
6.064
6.250
0
+0.11(+1.79%)
Jun 06, 2013
6.160
6.300
6.010
6.140
0
-0.01(-0.16%)
Jun 05, 2013
6.250
6.290
6.090
6.150
0
-0.08(-1.28%)
Jun 04, 2013
6.130
6.270
6.030
6.230
0
+0.10(+1.63%)
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.