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
Corcept Therapeutics
(NQ:
CORT
)
33.31
-1.17 (-3.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
0.8200
0.8900
0.8000
0.8800
44,894
+0.03(+3.53%)
May 28, 2009
0.8800
0.8800
0.8150
0.8500
4,994
-0.02(-2.30%)
May 27, 2009
0.8600
0.8800
0.8100
0.8700
23,930
+0.04(+4.82%)
May 26, 2009
0.9000
0.9160
0.8300
0.8300
19,016
-0.06(-6.74%)
May 22, 2009
0.8700
0.9200
0.8700
0.8900
31,441
+0.00(+0.00%)
May 21, 2009
0.8801
0.9600
0.8800
0.8900
32,360
+0.01(+1.15%)
May 20, 2009
0.8800
0.8900
0.8799
0.8799
10,500
-0.00(-0.01%)
May 19, 2009
0.8500
0.8900
0.8500
0.8800
11,921
+0.00(+0.00%)
May 18, 2009
0.8400
0.8900
0.8000
0.8800
13,498
-0.01(-0.90%)
May 15, 2009
0.8800
0.8880
0.8800
0.8880
2,550
+0.03(+3.26%)
May 14, 2009
0.8301
0.9000
0.8300
0.8600
8,577
-0.02(-2.26%)
May 13, 2009
0.9200
0.9400
0.8300
0.8799
20,175
-0.04(-4.36%)
May 12, 2009
0.9900
0.9900
0.9001
0.9200
24,411
-0.05(-5.15%)
May 11, 2009
0.9200
1.050
0.8599
0.9700
61,490
+0.16(+19.16%)
May 08, 2009
0.7800
0.8200
0.7800
0.8140
24,219
+0.04(+5.71%)
May 07, 2009
0.8300
0.8350
0.7700
0.7700
327,483
+0.00(+0.00%)
May 06, 2009
0.7600
0.8000
0.7300
0.7700
62,354
-0.01(-1.28%)
May 05, 2009
0.8500
0.8900
0.7800
0.7800
74,593
-0.05(-5.99%)
May 04, 2009
0.8061
0.8800
0.8000
0.8297
46,991
+0.03(+3.71%)
May 01, 2009
0.9000
0.9000
0.7900
0.8000
302,406
-0.09(-10.11%)
Apr 30, 2009
0.9400
0.9600
0.8900
0.8900
30,562
-0.02(-2.52%)
Apr 29, 2009
0.9100
0.9400
0.9100
0.9130
4,640
+0.03(+3.75%)
Apr 28, 2009
0.9600
0.9610
0.8800
0.8800
19,370
-0.08(-8.33%)
Apr 27, 2009
0.9100
0.9600
0.8600
0.9600
30,200
+0.01(+1.05%)
Apr 24, 2009
0.9300
0.9800
0.9100
0.9500
14,517
+0.03(+2.93%)
Apr 23, 2009
0.9500
0.9600
0.9200
0.9230
3,900
-0.06(-5.82%)
Apr 22, 2009
1.000
1.000
0.9600
0.9800
8,964
+0.02(+2.08%)
Apr 21, 2009
0.9800
0.9800
0.8800
0.9600
12,800
-0.04(-4.00%)
Apr 20, 2009
1.000
1.010
0.9580
1.000
15,437
+0.00(+0.00%)
Apr 17, 2009
1.020
1.030
1.000
1.000
71,100
+0.00(+0.00%)
Apr 16, 2009
1.000
1.080
1.000
1.000
170,665
+0.00(+0.00%)
Apr 15, 2009
1.010
1.020
0.9800
1.000
26,704
+0.00(+0.00%)
Apr 14, 2009
1.085
1.100
0.9900
1.000
218,239
-0.13(-11.50%)
Apr 13, 2009
1.050
1.160
1.050
1.130
8,504
+0.06(+5.61%)
Apr 09, 2009
1.030
1.070
1.030
1.070
12,667
+0.04(+3.88%)
Apr 08, 2009
1.045
1.045
1.030
1.030
3,221
+0.02(+1.97%)
Apr 07, 2009
1.010
1.010
1.010
1.010
100
-0.07(-6.47%)
Apr 06, 2009
1.000
1.080
1.000
1.080
11,760
+0.12(+12.50%)
Apr 03, 2009
1.160
1.160
0.9599
0.9600
40,913
-0.16(-14.29%)
Apr 02, 2009
1.290
1.290
1.080
1.120
10,340
+0.03(+2.75%)
Apr 01, 2009
1.050
1.090
1.050
1.090
4,000
-0.10(-8.40%)
Mar 31, 2009
1.010
1.190
1.010
1.190
8,223
+0.13(+12.35%)
Mar 30, 2009
1.180
1.180
1.030
1.059
33,100
-0.13(-10.99%)
Mar 26, 2009
1.150
1.190
1.130
1.190
21,734
+0.09(+8.18%)
Mar 25, 2009
1.100
1.100
1.070
1.100
13,418
+0.00(+0.00%)
Mar 24, 2009
1.060
1.100
1.060
1.100
1,000
+0.04(+3.76%)
Mar 23, 2009
1.050
1.060
1.050
1.060
4,350
+0.00(+0.01%)
Mar 20, 2009
1.060
1.060
1.060
1.060
100
-0.03(-2.76%)
Mar 19, 2009
1.050
1.090
1.000
1.090
1,800
-0.06(-5.21%)
Mar 18, 2009
1.160
1.180
1.050
1.150
7,273
+0.00(+0.00%)
Mar 17, 2009
1.050
1.170
1.050
1.150
13,494
+0.13(+12.75%)
Mar 16, 2009
1.032
1.080
1.020
1.020
3,820
+0.00(+0.00%)
Mar 13, 2009
1.110
1.110
1.000
1.020
16,342
-0.12(-10.53%)
Mar 12, 2009
1.100
1.170
1.090
1.140
10,302
+0.13(+12.86%)
Mar 11, 2009
1.010
1.010
1.010
1.010
1,100
-0.09(-8.17%)
Mar 10, 2009
1.000
1.180
1.000
1.100
23,243
+0.09(+8.91%)
Mar 09, 2009
1.024
1.024
1.010
1.010
300
+0.01(+1.00%)
Mar 06, 2009
1.000
1.000
1.000
1.000
0
+0.00(+0.00%)
Mar 05, 2009
1.190
1.190
1.000
1.000
6,237
-0.18(-15.25%)
Mar 04, 2009
1.090
1.180
1.090
1.180
27,075
+0.28(+31.11%)
Mar 02, 2009
1.060
1.060
0.9000
0.9000
6,392
-0.24(-21.05%)
Feb 27, 2009
1.130
1.170
1.130
1.140
14,642
+0.00(+0.00%)
Feb 26, 2009
1.121
1.140
1.121
1.140
300
-0.01(-0.87%)
Feb 25, 2009
1.140
1.170
1.100
1.150
18,936
+0.00(+0.00%)
Feb 24, 2009
1.150
1.150
1.060
1.150
6,950
+0.04(+3.60%)
Feb 23, 2009
1.000
1.110
1.000
1.110
11,849
+0.11(+11.00%)
Feb 20, 2009
0.9999
1.030
0.9500
1.000
45,434
+0.01(+1.01%)
Feb 19, 2009
0.9799
1.000
0.9799
0.9900
30,305
+0.00(+0.00%)
Feb 18, 2009
1.060
1.060
0.9500
0.9900
20,328
+0.04(+4.21%)
Feb 17, 2009
0.9900
1.000
0.9300
0.9500
148,454
-0.05(-5.00%)
Feb 13, 2009
1.040
1.040
0.9999
1.000
2,300
-0.09(-8.26%)
Feb 12, 2009
1.090
1.100
1.020
1.090
13,200
+0.08(+7.71%)
Feb 11, 2009
1.010
1.020
0.9980
1.012
7,050
+0.01(+1.20%)
Feb 10, 2009
1.000
1.000
0.9800
1.000
12,100
+0.00(+0.00%)
Feb 09, 2009
1.000
1.041
0.9500
1.000
160,902
+0.00(+0.00%)
Feb 06, 2009
1.000
1.010
0.8500
1.000
77,709
-0.03(-2.91%)
Feb 05, 2009
0.9200
1.050
0.9200
1.030
11,300
+0.14(+15.73%)
Feb 04, 2009
0.8900
0.9300
0.8900
0.8900
9,644
+0.05(+5.95%)
Feb 03, 2009
0.8100
0.9800
0.7800
0.8400
27,560
+0.09(+12.00%)
Feb 02, 2009
0.9499
0.9500
0.7500
0.7500
24,949
-0.05(-6.25%)
Jan 30, 2009
0.8600
1.000
0.8000
0.8000
14,150
-0.05(-5.88%)
Jan 29, 2009
0.9899
1.000
0.8500
0.8500
48,147
-0.04(-4.49%)
Jan 28, 2009
1.100
1.100
0.8600
0.8900
26,766
+0.00(+0.00%)
Jan 27, 2009
0.9000
1.100
0.8900
0.8900
14,729
-0.11(-10.99%)
Jan 26, 2009
0.9200
1.050
0.9000
0.9999
6,261
+0.14(+16.27%)
Jan 23, 2009
0.8900
1.160
0.8500
0.8600
6,870
-0.03(-3.37%)
Jan 22, 2009
0.9000
1.190
0.8900
0.8900
15,848
+0.00(+0.00%)
Jan 21, 2009
0.9500
1.000
0.8900
0.8900
21,000
-0.02(-2.20%)
Jan 20, 2009
0.9600
1.040
0.9100
0.9100
5,030
-0.05(-5.21%)
Jan 16, 2009
1.230
1.230
0.9600
0.9600
217,800
-0.16(-14.29%)
Jan 15, 2009
1.120
1.120
1.120
1.120
171
-0.01(-0.88%)
Jan 14, 2009
1.180
1.180
1.100
1.130
4,260
-0.05(-4.24%)
Jan 13, 2009
1.200
1.200
1.100
1.180
7,700
+0.06(+5.36%)
Jan 12, 2009
1.210
1.230
1.120
1.120
6,460
-0.13(-10.40%)
Jan 09, 2009
1.290
1.300
1.210
1.250
3,400
-0.05(-3.85%)
Jan 08, 2009
1.300
1.340
1.170
1.300
12,200
+0.10(+8.33%)
Jan 07, 2009
1.160
1.230
1.150
1.200
6,930
+0.04(+3.45%)
Jan 06, 2009
1.300
1.300
1.150
1.160
4,188
-0.01(-0.85%)
Jan 05, 2009
1.370
1.370
1.130
1.170
14,500
-0.18(-13.34%)
Jan 02, 2009
1.080
1.460
1.054
1.350
32,649
+0.33(+32.35%)
Dec 31, 2008
1.050
1.084
1.010
1.020
7,322
-0.06(-5.56%)
Dec 30, 2008
1.000
1.080
1.000
1.080
1,450
+0.06(+5.88%)
Dec 29, 2008
1.060
1.060
1.000
1.020
17,900
-0.10(-8.93%)
Dec 26, 2008
1.100
1.190
1.040
1.120
21,200
+0.05(+4.67%)
Dec 24, 2008
1.070
1.070
1.070
1.070
100
-0.01(-0.93%)
Dec 23, 2008
1.070
1.080
0.9000
1.080
24,521
+0.01(+0.93%)
Dec 22, 2008
1.070
1.100
1.040
1.070
12,060
+0.02(+1.90%)
Dec 19, 2008
1.050
1.070
1.040
1.050
5,252
+0.00(+0.00%)
Dec 18, 2008
1.110
1.120
1.000
1.050
20,395
-0.07(-6.25%)
Dec 17, 2008
1.220
1.220
1.010
1.120
11,999
-0.08(-6.93%)
Dec 16, 2008
1.220
1.220
1.200
1.203
2,852
+0.00(+0.28%)
Dec 15, 2008
1.000
1.200
1.000
1.200
2,388
+0.06(+5.26%)
Dec 12, 2008
1.023
1.140
1.000
1.140
4,300
+0.04(+3.64%)
Dec 11, 2008
1.060
1.100
1.060
1.100
3,600
+0.03(+2.80%)
Dec 10, 2008
1.070
1.090
1.000
1.070
6,938
-0.07(-6.14%)
Dec 09, 2008
1.080
1.310
1.000
1.140
17,565
+0.06(+5.56%)
Dec 08, 2008
1.130
1.140
0.8000
1.080
11,387
-0.05(-4.42%)
Dec 05, 2008
1.000
1.140
0.9100
1.130
9,540
-0.01(-0.88%)
Dec 04, 2008
1.000
1.150
0.9100
1.140
5,300
-0.01(-0.87%)
Dec 03, 2008
1.080
1.180
1.000
1.150
7,016
+0.00(+0.00%)
Dec 02, 2008
1.150
1.150
1.150
1.150
2,776
+0.00(+0.00%)
Dec 01, 2008
1.000
1.150
1.000
1.150
2,904
+0.13(+12.75%)
Nov 28, 2008
1.140
1.190
0.9500
1.020
11,351
-0.08(-7.27%)
Nov 26, 2008
1.140
1.150
1.030
1.100
8,957
+0.19(+20.88%)
Nov 25, 2008
1.150
1.260
0.9100
0.9100
18,697
-0.10(-9.90%)
Nov 24, 2008
1.140
1.180
0.9900
1.010
24,466
+0.01(+1.00%)
Nov 21, 2008
1.317
1.390
1.000
1.000
11,350
-0.17(-14.53%)
Nov 20, 2008
1.250
1.350
1.170
1.170
2,101
-0.11(-8.59%)
Nov 19, 2008
1.300
1.400
1.280
1.280
15,542
-0.11(-7.91%)
Nov 18, 2008
1.320
1.400
1.320
1.390
4,590
-0.01(-0.71%)
Nov 17, 2008
1.320
1.430
1.320
1.400
500
+0.09(+6.87%)
Nov 14, 2008
1.320
1.360
1.300
1.310
9,660
-0.06(-4.38%)
Nov 13, 2008
1.370
1.370
1.370
1.370
100
+0.05(+3.79%)
Nov 12, 2008
1.430
1.430
1.300
1.320
11,800
-0.13(-8.97%)
Nov 11, 2008
1.450
1.480
1.310
1.450
3,892
-0.08(-5.23%)
Nov 07, 2008
1.520
1.530
1.530
1.530
600
+0.03(+2.00%)
Nov 06, 2008
1.540
1.560
1.500
1.500
2,300
-0.03(-1.96%)
Nov 05, 2008
1.510
1.590
1.510
1.530
3,668
+0.01(+0.66%)
Nov 04, 2008
1.400
1.600
1.400
1.520
10,905
+0.02(+1.33%)
Nov 03, 2008
1.300
1.500
1.260
1.500
6,060
+0.18(+13.64%)
Oct 31, 2008
1.320
1.380
1.250
1.320
2,700
-0.09(-6.38%)
Oct 30, 2008
1.410
1.410
1.410
1.410
200
+0.00(+0.00%)
Oct 29, 2008
1.350
1.500
1.350
1.410
10,400
+0.11(+8.46%)
Oct 28, 2008
1.400
1.400
1.250
1.300
2,754
+0.05(+4.00%)
Oct 27, 2008
1.250
1.675
1.250
1.250
15,564
+0.02(+1.63%)
Oct 24, 2008
1.300
1.310
1.230
1.230
5,200
-0.17(-12.14%)
Oct 23, 2008
1.400
1.460
1.400
1.400
4,450
+0.04(+2.94%)
Oct 22, 2008
1.400
1.400
1.360
1.360
2,473
-0.12(-8.11%)
Oct 21, 2008
1.740
1.800
1.370
1.480
35,345
-0.17(-10.30%)
Oct 20, 2008
1.360
1.720
1.320
1.650
24,966
+0.51(+44.74%)
Oct 17, 2008
1.320
1.320
1.140
1.140
3,400
-0.18(-13.64%)
Oct 16, 2008
1.400
1.400
1.110
1.320
12,335
-0.05(-3.65%)
Oct 15, 2008
1.530
1.800
1.370
1.370
11,405
+0.00(+0.00%)
Oct 14, 2008
1.290
1.900
1.290
1.370
35,081
+0.22(+19.13%)
Oct 13, 2008
1.147
1.160
1.100
1.150
6,400
+0.15(+15.00%)
Oct 10, 2008
1.010
1.100
0.9000
1.000
33,400
-0.15(-13.04%)
Oct 09, 2008
1.150
1.150
1.030
1.150
7,021
-0.02(-1.46%)
Oct 08, 2008
1.170
1.225
1.150
1.167
6,700
-0.00(-0.26%)
Oct 07, 2008
1.250
1.250
1.157
1.170
4,100
-0.04(-3.30%)
Oct 06, 2008
1.220
1.390
1.150
1.210
19,719
-0.09(-6.93%)
Oct 03, 2008
1.380
1.390
1.300
1.300
29,455
-0.08(-5.79%)
Oct 02, 2008
1.300
1.380
1.160
1.380
21,800
+0.08(+6.15%)
Oct 01, 2008
1.290
1.390
1.290
1.300
9,983
+0.01(+0.78%)
Sep 30, 2008
1.210
1.300
1.190
1.290
41,148
+0.01(+0.79%)
Sep 29, 2008
1.280
1.300
1.270
1.280
17,300
-0.04(-3.04%)
Sep 26, 2008
1.350
1.390
1.230
1.320
21,700
-0.02(-1.49%)
Sep 25, 2008
1.310
1.350
1.290
1.340
17,057
-0.05(-3.59%)
Sep 24, 2008
1.470
1.470
1.270
1.390
39,705
-0.11(-7.34%)
Sep 23, 2008
1.560
1.580
1.470
1.500
17,650
-0.06(-3.85%)
Sep 22, 2008
1.870
1.870
1.560
1.560
22,151
-0.02(-1.26%)
Sep 19, 2008
1.480
1.750
1.478
1.580
18,254
+0.11(+7.48%)
Sep 18, 2008
1.610
1.610
1.400
1.470
17,294
-0.13(-8.13%)
Sep 17, 2008
1.760
1.760
1.590
1.600
20,508
-0.06(-3.61%)
Sep 16, 2008
1.670
1.800
1.600
1.660
23,465
-0.09(-5.14%)
Sep 15, 2008
1.710
1.980
1.670
1.750
14,600
-0.05(-2.78%)
Sep 12, 2008
1.990
1.990
1.770
1.800
207,660
-0.25(-12.20%)
Sep 11, 2008
1.940
2.050
1.920
2.050
8,600
+0.07(+3.54%)
Sep 10, 2008
1.830
1.990
1.830
1.980
13,710
+0.13(+7.03%)
Sep 09, 2008
1.970
1.980
1.820
1.850
48,450
-0.15(-7.50%)
Sep 08, 2008
2.020
2.040
1.960
2.000
3,000
+0.01(+0.50%)
Sep 05, 2008
1.940
2.030
1.920
1.990
10,442
-0.03(-1.49%)
Sep 04, 2008
1.980
2.020
1.930
2.020
15,200
+0.03(+1.51%)
Sep 03, 2008
1.980
2.050
1.930
1.990
17,584
+0.05(+2.58%)
Sep 02, 2008
1.910
2.000
1.900
1.940
9,339
+0.08(+4.30%)
Aug 29, 2008
2.100
2.100
1.860
1.860
17,193
-0.23(-11.00%)
Aug 28, 2008
2.010
2.120
1.970
2.090
13,653
+0.01(+0.48%)
Aug 27, 2008
2.100
2.150
2.000
2.080
9,233
+0.04(+1.96%)
Aug 26, 2008
1.950
2.100
1.880
2.040
18,484
+0.06(+3.03%)
Aug 25, 2008
2.010
2.030
1.960
1.980
3,400
-0.07(-3.41%)
Aug 22, 2008
2.010
2.060
2.000
2.050
18,016
+0.02(+0.99%)
Aug 21, 2008
1.927
2.030
1.927
2.030
2,915
+0.09(+4.64%)
Aug 20, 2008
1.990
2.010
1.910
1.940
12,202
-0.02(-1.02%)
Aug 19, 2008
1.960
1.960
1.870
1.960
12,300
+0.01(+0.51%)
Aug 18, 2008
2.060
2.080
1.930
1.950
35,901
-0.21(-9.72%)
Aug 15, 2008
2.050
2.196
2.050
2.160
21,737
+0.06(+2.86%)
Aug 14, 2008
2.000
2.110
2.000
2.100
21,171
-0.01(-0.47%)
Aug 13, 2008
2.240
2.240
2.030
2.110
38,096
-0.13(-5.80%)
Aug 12, 2008
2.200
2.250
2.150
2.240
17,865
+0.04(+1.82%)
Aug 11, 2008
2.290
2.300
2.100
2.200
21,940
-0.04(-1.79%)
Aug 08, 2008
2.270
2.350
2.230
2.240
24,500
-0.02(-0.88%)
Aug 07, 2008
2.340
2.430
2.100
2.260
42,400
-0.08(-3.42%)
Aug 06, 2008
2.300
2.400
2.180
2.340
32,243
+0.08(+3.54%)
Aug 05, 2008
2.110
2.280
2.110
2.260
36,759
+0.16(+7.62%)
Aug 04, 2008
2.020
2.120
2.010
2.100
16,019
+0.12(+6.06%)
Aug 01, 2008
1.890
2.010
1.850
1.980
13,050
+0.12(+6.45%)
Jul 31, 2008
1.930
2.040
1.850
1.860
34,749
-0.06(-3.12%)
Jul 30, 2008
2.020
2.050
1.920
1.920
28,197
-0.05(-2.54%)
Jul 29, 2008
1.970
2.120
1.960
1.970
49,995
-0.01(-0.51%)
Jul 28, 2008
2.010
2.030
1.960
1.980
14,400
-0.04(-1.98%)
Jul 25, 2008
2.020
2.180
1.950
2.020
36,600
-0.03(-1.46%)
Jul 24, 2008
2.110
2.200
2.020
2.050
130,648
-0.05(-2.38%)
Jul 23, 2008
2.050
2.180
1.920
2.100
134,945
-0.14(-6.25%)
Jul 22, 2008
2.280
2.280
2.100
2.240
8,400
+0.02(+0.90%)
Jul 21, 2008
2.150
2.290
2.150
2.220
15,500
+0.05(+2.30%)
Jul 18, 2008
2.050
2.200
2.050
2.170
20,532
+0.07(+3.33%)
Jul 17, 2008
2.090
2.270
2.090
2.100
40,539
+0.05(+2.44%)
Jul 16, 2008
1.980
2.140
1.900
2.050
11,006
+0.04(+1.99%)
Jul 15, 2008
2.010
2.070
1.870
2.010
4,600
+0.03(+1.52%)
Jul 14, 2008
1.970
2.120
1.860
1.980
6,400
+0.04(+2.06%)
Jul 11, 2008
2.010
2.010
1.940
1.940
3,416
-0.09(-4.43%)
Jul 10, 2008
2.100
2.100
2.000
2.030
4,800
+0.00(+0.00%)
Jul 09, 2008
2.070
2.100
1.980
2.030
17,229
+0.01(+0.50%)
Jul 08, 2008
2.070
2.200
1.990
2.020
11,003
-0.02(-0.98%)
Jul 07, 2008
2.020
2.100
2.000
2.040
18,116
-0.05(-2.39%)
Jul 04, 2008
1.980
2.090
1.850
2.090
15,800
+0.00(+0.00%)
Jul 03, 2008
1.980
2.090
1.850
2.090
15,800
+0.07(+3.47%)
Jul 02, 2008
1.960
2.040
1.670
2.020
22,767
+0.08(+4.12%)
Jul 01, 2008
1.880
2.010
1.670
1.940
62,731
-0.02(-1.02%)
Jun 30, 2008
1.960
2.123
1.870
1.960
46,184
+0.00(+0.00%)
Jun 27, 2008
2.030
2.030
1.850
1.960
14,889
-0.03(-1.51%)
Jun 26, 2008
2.030
2.030
1.970
1.990
75,716
-0.03(-1.49%)
Jun 25, 2008
2.180
2.180
2.020
2.020
19,670
-0.13(-6.05%)
Jun 24, 2008
2.120
2.170
2.010
2.150
51,140
+0.07(+3.37%)
Jun 23, 2008
2.159
2.230
2.060
2.080
13,225
-0.14(-6.31%)
Jun 20, 2008
2.230
2.260
2.130
2.220
37,900
+0.08(+3.74%)
Jun 19, 2008
2.130
2.190
2.120
2.140
9,178
+0.02(+0.94%)
Jun 18, 2008
2.160
2.170
2.120
2.120
19,084
-0.09(-4.07%)
Jun 17, 2008
2.200
2.250
2.160
2.210
17,086
+0.01(+0.45%)
Jun 16, 2008
2.300
2.300
2.200
2.200
20,800
-0.13(-5.58%)
Jun 13, 2008
2.330
2.350
2.280
2.330
12,792
+0.09(+4.02%)
Jun 12, 2008
2.310
2.350
2.240
2.240
25,282
-0.06(-2.61%)
Jun 11, 2008
2.220
2.350
2.200
2.300
36,002
+0.07(+3.14%)
Jun 10, 2008
2.140
2.300
2.110
2.230
38,299
+0.12(+5.69%)
Jun 09, 2008
2.150
2.200
2.110
2.110
25,850
-0.04(-1.86%)
Jun 06, 2008
2.330
2.330
2.110
2.150
29,182
-0.20(-8.51%)
Jun 05, 2008
2.310
2.370
2.150
2.350
11,799
+0.12(+5.38%)
Jun 04, 2008
2.100
2.270
2.100
2.230
19,328
+0.13(+6.19%)
Jun 03, 2008
2.200
2.200
2.090
2.100
25,703
-0.09(-4.11%)
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.