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
)
1.830
-0.010 (-0.54%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Sep 20, 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, 2015
6.920
7.260
6.810
7.080
274,773
+0.21(+3.06%)
May 28, 2015
6.440
6.960
6.380
6.870
282,341
+0.32(+4.89%)
May 27, 2015
6.310
6.580
6.100
6.550
280,515
+0.23(+3.64%)
May 26, 2015
6.300
6.350
6.200
6.320
71,794
-0.07(-1.10%)
May 22, 2015
6.350
6.390
6.390
6.390
64,700
+0.09(+1.43%)
May 21, 2015
6.450
6.500
6.250
6.300
86,950
-0.12(-1.87%)
May 20, 2015
6.410
6.460
6.340
6.420
78,662
-0.06(-0.93%)
May 19, 2015
6.620
6.665
6.400
6.480
110,945
-0.10(-1.52%)
May 18, 2015
6.470
6.620
6.460
6.580
112,941
+0.13(+2.02%)
May 15, 2015
6.260
6.570
6.260
6.450
76,047
-0.03(-0.46%)
May 14, 2015
6.330
6.520
6.330
6.480
123,102
+0.10(+1.57%)
May 13, 2015
6.500
6.620
6.320
6.380
161,409
-0.19(-2.89%)
May 12, 2015
6.500
6.570
6.430
6.570
97,291
+0.08(+1.23%)
May 11, 2015
6.550
6.640
6.480
6.490
95,832
-0.10(-1.52%)
May 08, 2015
6.610
6.700
6.480
6.590
118,881
+0.05(+0.76%)
May 07, 2015
6.700
6.730
6.420
6.540
196,251
-0.16(-2.39%)
May 06, 2015
6.560
6.880
6.500
6.700
296,126
+0.16(+2.45%)
May 05, 2015
6.450
6.670
6.410
6.540
282,874
+0.13(+2.03%)
May 04, 2015
6.580
6.600
6.365
6.410
205,637
-0.13(-1.99%)
May 01, 2015
6.500
6.540
6.300
6.540
138,048
+0.13(+2.03%)
Apr 30, 2015
6.600
6.608
6.370
6.410
135,557
-0.25(-3.75%)
Apr 29, 2015
6.710
6.780
6.510
6.660
191,514
-0.17(-2.49%)
Apr 28, 2015
6.810
6.900
6.580
6.830
182,354
+0.14(+2.09%)
Apr 27, 2015
7.120
7.120
6.570
6.690
288,574
-0.31(-4.43%)
Apr 24, 2015
7.100
7.120
6.900
7.000
121,017
-0.09(-1.27%)
Apr 23, 2015
7.270
7.270
7.050
7.090
123,415
-0.01(-0.14%)
Apr 22, 2015
7.210
7.210
7.050
7.100
159,522
+0.01(+0.14%)
Apr 21, 2015
7.350
7.370
7.050
7.090
259,661
-0.14(-1.94%)
Apr 20, 2015
7.150
7.230
6.920
7.230
128,124
+0.10(+1.40%)
Apr 17, 2015
7.010
7.190
6.850
7.130
150,795
-0.01(-0.14%)
Apr 16, 2015
7.250
7.280
7.100
7.140
101,927
-0.10(-1.38%)
Apr 15, 2015
7.280
7.410
7.210
7.240
105,230
-0.10(-1.36%)
Apr 14, 2015
7.460
7.465
7.250
7.340
136,472
-0.03(-0.41%)
Apr 13, 2015
7.280
7.650
7.280
7.370
121,232
+0.10(+1.38%)
Apr 10, 2015
7.130
7.330
7.130
7.270
79,905
+0.11(+1.54%)
Apr 09, 2015
7.130
7.250
7.070
7.160
61,011
-0.03(-0.42%)
Apr 08, 2015
7.100
7.330
6.990
7.190
57,920
+0.06(+0.84%)
Apr 07, 2015
7.000
7.240
7.000
7.130
64,680
+0.15(+2.15%)
Apr 06, 2015
6.980
7.130
6.950
6.980
81,600
+0.03(+0.43%)
Apr 02, 2015
7.150
6.950
6.950
6.950
153,800
-0.18(-2.52%)
Apr 01, 2015
7.160
7.180
6.980
7.130
98,022
+0.08(+1.13%)
Mar 31, 2015
7.340
7.350
7.050
7.050
191,600
-0.37(-4.99%)
Mar 30, 2015
7.500
7.540
7.400
7.420
66,039
-0.14(-1.85%)
Mar 27, 2015
7.590
7.760
7.470
7.560
58,448
+0.02(+0.27%)
Mar 26, 2015
7.500
7.610
7.430
7.540
114,645
+0.05(+0.67%)
Mar 25, 2015
7.760
7.790
7.480
7.490
168,021
-0.16(-2.09%)
Mar 24, 2015
7.860
7.950
7.610
7.650
86,662
-0.08(-1.03%)
Mar 23, 2015
7.610
7.790
7.500
7.730
82,574
+0.12(+1.58%)
Mar 20, 2015
7.920
7.920
7.575
7.610
143,457
-0.22(-2.81%)
Mar 19, 2015
7.730
7.850
7.610
7.830
101,152
+0.17(+2.22%)
Mar 18, 2015
7.490
7.740
7.490
7.660
60,586
+0.15(+2.00%)
Mar 17, 2015
7.600
7.640
7.470
7.510
121,545
-0.11(-1.44%)
Mar 16, 2015
7.440
7.620
7.400
7.620
121,230
+0.19(+2.56%)
Mar 13, 2015
7.732
7.830
7.350
7.430
212,487
-0.31(-4.01%)
Mar 12, 2015
8.020
8.020
7.640
7.740
138,700
-0.24(-3.01%)
Mar 11, 2015
7.970
8.150
7.890
7.980
81,614
+0.06(+0.76%)
Mar 10, 2015
7.990
7.990
7.750
7.920
141,611
-0.13(-1.61%)
Mar 09, 2015
8.090
8.160
7.960
8.050
101,839
-0.08(-0.98%)
Mar 06, 2015
8.330
8.330
8.110
8.130
71,050
-0.14(-1.69%)
Mar 05, 2015
8.180
8.420
8.180
8.270
69,410
+0.14(+1.72%)
Mar 04, 2015
8.120
8.230
7.980
8.130
52,407
-0.01(-0.12%)
Mar 03, 2015
8.390
8.400
8.099
8.140
142,692
-0.24(-2.86%)
Mar 02, 2015
8.390
8.470
8.200
8.380
112,159
+0.02(+0.24%)
Feb 27, 2015
8.690
8.700
8.310
8.360
86,783
-0.25(-2.90%)
Feb 26, 2015
8.800
8.800
8.410
8.610
210,135
-0.23(-2.60%)
Feb 25, 2015
8.480
8.840
8.387
8.840
128,208
+0.47(+5.62%)
Feb 24, 2015
8.460
8.480
8.260
8.370
53,557
-0.07(-0.83%)
Feb 23, 2015
8.530
8.610
8.320
8.440
74,928
-0.09(-1.06%)
Feb 20, 2015
8.500
8.550
8.400
8.530
42,030
+0.04(+0.47%)
Feb 19, 2015
8.460
8.530
8.400
8.490
67,931
+0.17(+2.04%)
Feb 18, 2015
8.400
8.450
8.200
8.320
66,572
-0.03(-0.36%)
Feb 17, 2015
8.190
8.480
8.190
8.350
136,405
+0.16(+1.95%)
Feb 13, 2015
8.020
8.190
8.190
8.190
102,200
+0.08(+0.99%)
Feb 12, 2015
8.190
8.200
7.840
8.110
133,129
-0.02(-0.25%)
Feb 11, 2015
8.320
8.400
7.990
8.130
185,746
-0.19(-2.28%)
Feb 10, 2015
8.670
8.700
8.150
8.320
489,438
+0.26(+3.23%)
Feb 09, 2015
8.000
8.280
7.830
8.060
248,858
+0.30(+3.87%)
Feb 06, 2015
7.780
7.990
7.700
7.760
82,159
-0.09(-1.15%)
Feb 05, 2015
7.660
7.880
7.560
7.850
161,783
+0.37(+4.95%)
Feb 04, 2015
7.470
7.650
7.310
7.480
220,473
+0.02(+0.27%)
Feb 03, 2015
7.470
7.600
6.920
7.460
254,472
-0.01(-0.13%)
Feb 02, 2015
7.750
7.860
7.350
7.470
268,139
-0.29(-3.74%)
Jan 30, 2015
7.850
7.880
7.730
7.760
154,161
-0.19(-2.39%)
Jan 29, 2015
7.940
7.990
7.750
7.950
149,008
+0.03(+0.38%)
Jan 28, 2015
8.080
8.186
7.820
7.920
118,714
-0.24(-2.94%)
Jan 27, 2015
8.160
8.390
8.050
8.160
92,996
-0.01(-0.12%)
Jan 26, 2015
8.080
8.330
8.000
8.170
69,486
+0.02(+0.25%)
Jan 23, 2015
8.470
8.470
8.100
8.150
71,115
-0.41(-4.79%)
Jan 22, 2015
8.410
8.650
8.110
8.560
144,664
+0.06(+0.71%)
Jan 21, 2015
8.810
8.810
8.440
8.500
116,761
-0.31(-3.52%)
Jan 20, 2015
8.840
8.990
8.600
8.810
99,682
-0.14(-1.56%)
Jan 16, 2015
8.750
8.970
8.710
8.950
72,322
+0.21(+2.40%)
Jan 15, 2015
9.120
9.218
8.730
8.740
173,370
-0.47(-5.10%)
Jan 14, 2015
9.150
9.390
9.040
9.210
131,708
-0.18(-1.92%)
Jan 13, 2015
9.340
9.650
9.280
9.390
216,048
+0.13(+1.40%)
Jan 12, 2015
9.360
9.410
9.120
9.260
111,902
-0.03(-0.32%)
Jan 09, 2015
9.340
9.500
9.160
9.290
127,533
-0.05(-0.54%)
Jan 08, 2015
8.850
9.410
8.837
9.340
200,331
+0.55(+6.26%)
Jan 07, 2015
8.730
8.870
8.480
8.790
162,622
+0.15(+1.74%)
Jan 06, 2015
8.920
8.920
8.550
8.640
159,660
-0.23(-2.59%)
Jan 05, 2015
8.810
9.030
8.640
8.870
255,257
+0.27(+3.14%)
Jan 02, 2015
8.350
8.730
8.350
8.600
157,211
+0.27(+3.24%)
Dec 31, 2014
8.320
8.330
8.330
8.330
186,800
+0.10(+1.22%)
Dec 30, 2014
8.320
8.431
8.210
8.230
190,756
-0.21(-2.49%)
Dec 29, 2014
8.520
8.660
8.390
8.440
183,701
-0.25(-2.88%)
Dec 26, 2014
8.540
8.790
8.540
8.690
87,876
+0.11(+1.28%)
Dec 24, 2014
8.600
8.580
8.580
8.580
97,700
-0.17(-1.94%)
Dec 23, 2014
8.850
8.900
8.670
8.750
232,619
-0.19(-2.13%)
Dec 22, 2014
8.740
9.090
8.630
8.940
339,173
+0.11(+1.25%)
Dec 19, 2014
8.460
9.050
8.160
8.830
1,617,759
+0.38(+4.50%)
Dec 18, 2014
8.280
8.620
8.040
8.450
401,103
+0.44(+5.49%)
Dec 17, 2014
8.070
8.126
7.900
8.010
213,922
+0.03(+0.38%)
Dec 16, 2014
7.890
8.230
7.880
7.980
172,599
-0.01(-0.13%)
Dec 15, 2014
8.400
8.520
7.850
7.990
262,839
-0.28(-3.39%)
Dec 12, 2014
8.060
8.380
8.060
8.270
131,766
+0.14(+1.72%)
Dec 11, 2014
8.210
8.450
7.990
8.130
117,559
-0.11(-1.33%)
Dec 10, 2014
8.400
8.500
8.200
8.240
120,832
-0.15(-1.79%)
Dec 09, 2014
8.140
8.650
8.030
8.390
230,113
+0.06(+0.72%)
Dec 08, 2014
8.100
8.830
8.100
8.330
492,124
+0.28(+3.48%)
Dec 05, 2014
7.500
8.230
7.310
8.050
499,653
+0.65(+8.78%)
Dec 04, 2014
6.940
7.450
6.930
7.400
237,516
+0.56(+8.19%)
Dec 03, 2014
6.730
6.971
6.730
6.840
83,101
+0.09(+1.33%)
Dec 02, 2014
6.910
6.910
6.730
6.750
166,399
+0.08(+1.20%)
Dec 01, 2014
6.810
6.840
6.490
6.670
251,038
-0.30(-4.30%)
Nov 28, 2014
7.100
7.247
6.923
6.970
72,163
-0.11(-1.55%)
Nov 26, 2014
7.100
7.080
7.080
7.080
99,600
-0.02(-0.28%)
Nov 25, 2014
7.030
7.130
6.910
7.100
180,309
+0.03(+0.42%)
Nov 24, 2014
7.050
7.270
7.050
7.070
178,226
-0.10(-1.39%)
Nov 21, 2014
7.080
7.300
6.850
7.170
270,353
+0.07(+0.99%)
Nov 20, 2014
6.700
7.160
6.650
7.100
279,013
+0.40(+5.97%)
Nov 19, 2014
6.500
6.830
6.430
6.700
221,962
+0.22(+3.40%)
Nov 18, 2014
6.460
6.570
6.270
6.480
252,254
+0.04(+0.62%)
Nov 17, 2014
6.480
6.650
6.400
6.440
109,518
-0.11(-1.68%)
Nov 14, 2014
6.600
6.650
6.350
6.550
172,678
-0.07(-1.06%)
Nov 13, 2014
6.710
6.850
6.610
6.620
131,154
-0.21(-3.07%)
Nov 12, 2014
6.710
6.880
6.520
6.830
251,336
-0.01(-0.15%)
Nov 11, 2014
6.920
6.950
6.770
6.840
188,317
-0.17(-2.43%)
Nov 10, 2014
7.020
7.195
6.980
7.010
146,718
-0.12(-1.68%)
Nov 07, 2014
7.130
7.177
6.990
7.130
113,666
+0.02(+0.28%)
Nov 06, 2014
7.040
7.170
6.950
7.110
260,867
+0.07(+0.99%)
Nov 05, 2014
7.140
7.260
6.950
7.040
127,195
-0.21(-2.90%)
Nov 04, 2014
7.280
7.404
7.210
7.250
82,441
-0.15(-2.03%)
Nov 03, 2014
7.270
7.530
7.200
7.400
211,519
+0.26(+3.64%)
Oct 31, 2014
7.520
7.770
6.930
7.140
327,339
-0.35(-4.67%)
Oct 30, 2014
7.440
7.550
7.297
7.490
197,233
+0.03(+0.40%)
Oct 29, 2014
7.930
7.960
7.300
7.460
377,834
-0.66(-8.13%)
Oct 28, 2014
7.890
8.170
7.810
8.120
160,563
+0.21(+2.65%)
Oct 27, 2014
7.780
7.790
7.790
7.910
113,055
+0.12(+1.54%)
Oct 24, 2014
7.890
8.020
7.760
7.790
62,421
-0.10(-1.27%)
Oct 23, 2014
7.790
8.020
7.707
7.890
111,136
+0.22(+2.87%)
Oct 22, 2014
7.790
7.880
7.640
7.670
65,933
-0.16(-2.04%)
Oct 21, 2014
7.750
7.890
7.660
7.830
85,542
+0.13(+1.69%)
Oct 20, 2014
7.590
7.890
7.590
7.700
97,785
-0.09(-1.16%)
Oct 17, 2014
8.140
8.200
7.750
7.790
66,500
-0.26(-3.23%)
Oct 16, 2014
7.880
8.250
7.880
8.050
59,998
+0.11(+1.39%)
Oct 15, 2014
7.320
8.060
7.300
7.940
146,173
+0.42(+5.59%)
Oct 14, 2014
7.620
7.720
7.290
7.520
154,802
-0.02(-0.27%)
Oct 13, 2014
7.720
7.780
7.200
7.540
172,009
-0.26(-3.33%)
Oct 10, 2014
7.910
8.042
7.650
7.800
156,520
-0.18(-2.26%)
Oct 09, 2014
8.210
8.210
7.896
7.980
100,271
-0.22(-2.68%)
Oct 08, 2014
8.270
8.270
7.570
8.200
258,309
-0.11(-1.32%)
Oct 07, 2014
8.390
8.390
8.184
8.310
113,583
-0.08(-0.95%)
Oct 06, 2014
8.580
8.610
8.310
8.390
101,823
-0.14(-1.64%)
Oct 03, 2014
8.670
8.670
8.476
8.530
45,109
-0.04(-0.47%)
Oct 02, 2014
8.570
8.680
8.390
8.570
82,721
-0.01(-0.12%)
Oct 01, 2014
8.840
8.860
8.400
8.580
185,808
+0.01(+0.12%)
Sep 30, 2014
8.920
8.920
8.570
8.570
121,652
-0.37(-4.14%)
Sep 29, 2014
8.950
9.103
8.855
8.940
109,829
-0.01(-0.11%)
Sep 26, 2014
8.870
8.990
8.800
8.950
89,259
+0.05(+0.56%)
Sep 25, 2014
9.160
9.300
8.853
8.900
119,124
-0.24(-2.63%)
Sep 24, 2014
9.020
9.240
8.883
9.140
98,106
+0.18(+2.01%)
Sep 23, 2014
8.900
9.130
8.900
8.960
102,886
+0.02(+0.22%)
Sep 22, 2014
9.110
9.140
8.910
8.940
97,111
-0.20(-2.19%)
Sep 19, 2014
9.270
9.310
9.090
9.140
112,177
-0.03(-0.33%)
Sep 18, 2014
9.140
9.273
9.060
9.170
159,851
+0.28(+3.15%)
Sep 17, 2014
8.840
8.900
8.660
8.890
83,661
+0.14(+1.60%)
Sep 16, 2014
8.750
8.890
8.618
8.750
98,424
-0.01(-0.11%)
Sep 15, 2014
8.920
8.920
8.523
8.760
144,671
-0.15(-1.68%)
Sep 12, 2014
9.180
9.180
8.750
8.910
81,685
-0.22(-2.41%)
Sep 11, 2014
9.190
9.190
9.030
9.130
43,712
-0.05(-0.54%)
Sep 10, 2014
9.000
9.290
8.970
9.180
66,860
+0.15(+1.66%)
Sep 09, 2014
9.260
9.260
9.010
9.030
94,085
-0.32(-3.42%)
Sep 08, 2014
9.540
9.570
9.150
9.350
123,063
-0.27(-2.81%)
Sep 05, 2014
9.750
9.750
9.510
9.620
108,302
-0.09(-0.93%)
Sep 04, 2014
9.350
10.02
9.280
9.710
420,578
+0.40(+4.30%)
Sep 03, 2014
9.070
9.360
8.940
9.310
247,089
+0.33(+3.67%)
Sep 02, 2014
9.000
9.032
8.920
8.980
103,355
+0.08(+0.90%)
Aug 29, 2014
8.820
8.900
8.900
8.900
61,300
+0.06(+0.68%)
Aug 28, 2014
8.890
8.900
8.740
8.840
54,728
-0.03(-0.34%)
Aug 27, 2014
8.950
8.950
8.753
8.870
59,613
+0.04(+0.45%)
Aug 26, 2014
8.760
8.955
8.700
8.830
111,925
+0.25(+2.91%)
Aug 25, 2014
8.560
8.770
8.560
8.580
67,566
-0.09(-1.04%)
Aug 22, 2014
8.600
8.780
8.600
8.670
26,415
+0.08(+0.93%)
Aug 21, 2014
8.640
8.690
8.590
8.590
52,173
-0.03(-0.35%)
Aug 20, 2014
8.730
8.740
8.600
8.620
52,554
-0.21(-2.38%)
Aug 19, 2014
8.780
8.880
8.780
8.830
86,939
+0.05(+0.57%)
Aug 18, 2014
8.700
8.895
8.690
8.780
78,397
+0.02(+0.23%)
Aug 15, 2014
8.860
8.910
8.600
8.760
82,383
-0.08(-0.90%)
Aug 14, 2014
8.790
8.930
8.790
8.840
47,859
+0.00(+0.00%)
Aug 13, 2014
8.800
8.952
8.760
8.840
37,930
+0.08(+0.91%)
Aug 12, 2014
8.840
8.910
8.650
8.760
53,271
-0.09(-1.02%)
Aug 11, 2014
8.880
9.070
8.750
8.850
98,103
-0.05(-0.56%)
Aug 08, 2014
8.670
8.900
8.589
8.900
95,238
+0.28(+3.25%)
Aug 07, 2014
8.750
8.820
8.553
8.620
103,264
-0.09(-1.03%)
Aug 06, 2014
8.450
8.900
8.430
8.710
165,423
+0.25(+2.96%)
Aug 05, 2014
8.410
8.660
8.330
8.460
84,329
+0.02(+0.24%)
Aug 04, 2014
8.350
8.500
8.210
8.440
88,850
+0.10(+1.20%)
Aug 01, 2014
8.400
8.519
8.190
8.340
96,858
-0.18(-2.11%)
Jul 31, 2014
8.540
8.610
8.410
8.520
129,830
-0.19(-2.18%)
Jul 30, 2014
8.630
8.790
8.596
8.710
73,493
+0.15(+1.75%)
Jul 29, 2014
8.530
8.630
8.490
8.560
62,383
+0.06(+0.71%)
Jul 28, 2014
8.540
8.550
8.450
8.500
92,050
-0.04(-0.47%)
Jul 25, 2014
8.620
8.710
8.513
8.540
109,711
-0.12(-1.39%)
Jul 24, 2014
8.770
8.850
8.620
8.660
54,943
-0.11(-1.25%)
Jul 23, 2014
8.720
8.915
8.678
8.770
108,676
+0.03(+0.34%)
Jul 22, 2014
8.750
8.870
8.690
8.740
69,611
-0.01(-0.11%)
Jul 21, 2014
8.740
8.880
8.680
8.750
82,610
-0.09(-1.02%)
Jul 18, 2014
8.600
8.890
8.600
8.840
78,522
+0.25(+2.91%)
Jul 17, 2014
8.920
9.010
8.530
8.590
133,669
-0.30(-3.37%)
Jul 16, 2014
9.150
9.150
8.660
8.890
182,544
-0.17(-1.88%)
Jul 15, 2014
9.330
9.420
8.970
9.060
188,793
-0.37(-3.92%)
Jul 14, 2014
9.120
9.460
9.061
9.430
326,106
+0.55(+6.19%)
Jul 11, 2014
8.800
8.980
8.742
8.880
87,056
+0.02(+0.23%)
Jul 10, 2014
8.600
8.930
8.510
8.860
135,304
-0.08(-0.89%)
Jul 09, 2014
8.670
9.070
8.610
8.940
276,683
+0.45(+5.30%)
Jul 08, 2014
8.950
8.950
8.410
8.490
333,107
-0.61(-6.70%)
Jul 07, 2014
9.410
9.500
9.010
9.100
291,239
-0.14(-1.52%)
Jul 03, 2014
9.300
9.240
9.240
9.240
54,100
-0.01(-0.11%)
Jul 02, 2014
9.090
9.340
9.090
9.250
75,977
+0.00(+0.00%)
Jul 01, 2014
8.910
9.260
8.910
9.250
142,832
+0.26(+2.89%)
Jun 30, 2014
9.060
9.180
8.930
8.990
114,659
-0.14(-1.53%)
Jun 27, 2014
8.990
9.170
8.920
9.130
120,962
+0.14(+1.56%)
Jun 26, 2014
9.340
9.340
8.950
8.990
161,373
-0.39(-4.16%)
Jun 25, 2014
9.090
9.430
9.070
9.380
133,189
+0.24(+2.63%)
Jun 24, 2014
9.110
9.210
9.050
9.140
187,026
+0.06(+0.66%)
Jun 23, 2014
9.040
9.230
8.990
9.080
148,924
+0.10(+1.11%)
Jun 20, 2014
8.960
9.029
8.780
8.980
124,026
+0.00(+0.00%)
Jun 19, 2014
9.350
9.368
8.920
8.980
270,342
-0.54(-5.67%)
Jun 18, 2014
9.170
9.740
9.170
9.520
359,051
+0.46(+5.08%)
Jun 17, 2014
8.980
9.130
8.770
9.060
194,055
-0.02(-0.22%)
Jun 16, 2014
8.460
9.350
8.390
9.080
411,085
+0.90(+11.00%)
Jun 13, 2014
8.140
8.220
8.000
8.180
73,510
-0.02(-0.18%)
Jun 12, 2014
8.110
8.290
8.080
8.195
74,759
-0.00(-0.06%)
Jun 11, 2014
8.260
8.380
8.190
8.200
110,152
-0.14(-1.68%)
Jun 10, 2014
8.350
8.450
8.230
8.340
135,394
-0.01(-0.12%)
Jun 06, 2014
8.320
8.400
8.250
8.350
85,259
+0.07(+0.85%)
Jun 05, 2014
8.060
8.330
8.030
8.280
103,738
+0.21(+2.60%)
Jun 04, 2014
7.920
8.120
7.840
8.070
98,462
+0.12(+1.51%)
Jun 03, 2014
8.020
8.080
7.880
7.950
79,038
-0.12(-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.