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
Texas Roadhouse Inc
(NQ:
TXRH
)
172.67
+0.28 (+0.16%)
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
8.951
9.169
8.834
9.076
684,595
+0.12(+1.31%)
May 28, 2009
9.162
9.308
8.771
8.959
623,597
-0.13(-1.46%)
May 27, 2009
9.052
9.232
8.850
9.091
822,393
+0.02(+0.17%)
May 26, 2009
8.389
9.115
8.389
9.076
879,515
+0.59(+6.99%)
May 22, 2009
8.662
8.732
8.381
8.483
865,637
-0.29(-3.29%)
May 21, 2009
8.795
8.896
8.584
8.771
943,929
-0.17(-1.92%)
May 20, 2009
8.662
9.099
8.615
8.943
1,550,799
+0.36(+4.18%)
May 19, 2009
8.678
8.764
8.436
8.584
1,215,481
-0.02(-0.27%)
May 18, 2009
8.202
8.623
8.202
8.608
1,083,335
+0.41(+4.95%)
May 15, 2009
8.186
8.397
8.092
8.202
746,905
+0.01(+0.10%)
May 14, 2009
7.780
8.405
7.757
8.194
1,493,672
+0.45(+5.85%)
May 13, 2009
8.108
8.139
7.687
7.741
1,317,655
-0.43(-5.25%)
May 12, 2009
8.693
8.717
8.007
8.171
1,283,970
-0.45(-5.25%)
May 11, 2009
8.514
8.842
8.272
8.623
2,043,307
+0.16(+1.84%)
May 08, 2009
8.748
8.897
8.147
8.467
1,751,671
-0.25(-2.86%)
May 07, 2009
9.325
9.408
8.678
8.717
1,126,739
-0.48(-5.18%)
May 06, 2009
9.364
9.521
8.974
9.193
1,497,374
-0.19(-2.00%)
May 05, 2009
8.896
9.404
8.748
9.380
1,935,108
+0.66(+7.61%)
May 04, 2009
8.717
8.904
8.576
8.717
1,304,992
+0.09(+1.09%)
May 01, 2009
8.888
9.094
8.420
8.623
1,541,713
-0.26(-2.90%)
Apr 30, 2009
9.146
9.349
8.795
8.881
1,299,721
-0.27(-2.90%)
Apr 29, 2009
8.826
9.255
8.748
9.146
1,105,737
+0.37(+4.27%)
Apr 28, 2009
8.592
8.865
8.537
8.771
1,112,552
+0.09(+0.99%)
Apr 27, 2009
8.779
8.873
8.428
8.686
1,387,283
-0.21(-2.37%)
Apr 24, 2009
8.896
9.060
8.834
8.896
1,290,111
+0.10(+1.15%)
Apr 23, 2009
8.935
9.021
8.717
8.795
1,571,615
-0.11(-1.23%)
Apr 22, 2009
8.693
9.123
8.693
8.904
1,554,865
+0.20(+2.33%)
Apr 21, 2009
8.233
8.717
8.233
8.701
757,894
+0.41(+4.99%)
Apr 20, 2009
8.522
8.569
8.210
8.288
477,818
-0.41(-4.75%)
Apr 17, 2009
8.522
8.779
8.467
8.701
1,124,895
+0.20(+2.39%)
Apr 16, 2009
8.155
8.533
8.085
8.498
955,541
+0.41(+5.12%)
Apr 15, 2009
8.155
8.241
7.968
8.085
1,368,024
-0.25(-3.00%)
Apr 14, 2009
8.272
8.475
8.186
8.334
767,985
-0.06(-0.74%)
Apr 13, 2009
8.412
8.436
8.147
8.397
855,624
-0.12(-1.47%)
Apr 09, 2009
8.194
8.545
7.999
8.522
1,398,493
+0.35(+4.30%)
Apr 08, 2009
7.944
8.178
7.866
8.171
962,794
+0.30(+3.77%)
Apr 07, 2009
7.819
8.178
7.804
7.874
1,074,660
-0.06(-0.79%)
Apr 06, 2009
7.734
7.960
7.671
7.936
1,075,113
+0.09(+1.19%)
Apr 03, 2009
7.741
7.874
7.616
7.843
687,716
+0.11(+1.41%)
Apr 02, 2009
7.773
7.886
7.609
7.734
1,841,189
+0.12(+1.64%)
Apr 01, 2009
7.304
7.624
7.203
7.609
784,963
+0.17(+2.31%)
Mar 31, 2009
7.359
7.655
7.226
7.437
751,515
+0.17(+2.36%)
Mar 30, 2009
7.445
7.460
7.179
7.265
676,052
-0.52(-6.71%)
Mar 26, 2009
7.601
7.843
7.523
7.788
1,295,031
+0.30(+3.96%)
Mar 25, 2009
7.351
7.648
7.281
7.492
1,132,616
+0.15(+2.02%)
Mar 24, 2009
7.312
7.554
7.304
7.343
1,135,027
-0.07(-0.95%)
Mar 23, 2009
7.328
7.554
7.109
7.414
1,149,342
+0.17(+2.37%)
Mar 20, 2009
7.507
7.585
7.148
7.242
708,867
-0.23(-3.13%)
Mar 19, 2009
7.554
7.585
7.367
7.476
1,180,763
-0.17(-2.24%)
Mar 18, 2009
6.906
7.866
6.906
7.648
3,644,655
+0.74(+10.73%)
Mar 17, 2009
6.852
6.977
6.781
6.906
1,709,034
+0.07(+1.03%)
Mar 16, 2009
6.977
7.047
6.789
6.836
1,277,743
-0.06(-0.90%)
Mar 13, 2009
7.047
7.047
6.610
6.899
1,506,442
-0.16(-2.21%)
Mar 12, 2009
6.212
7.078
6.126
7.055
2,697,240
+0.83(+13.43%)
Mar 11, 2009
6.212
6.294
6.118
6.220
2,080,227
+0.02(+0.38%)
Mar 10, 2009
6.142
6.337
6.056
6.196
2,052,849
+0.17(+2.85%)
Mar 09, 2009
5.946
6.149
5.900
6.024
1,000,395
+0.04(+0.65%)
Mar 06, 2009
6.196
6.243
5.892
5.985
1,446,497
-0.12(-2.04%)
Mar 05, 2009
6.204
6.282
6.110
6.110
1,075,417
-0.20(-3.09%)
Mar 04, 2009
6.235
6.446
6.118
6.305
1,159,278
-0.03(-0.49%)
Mar 02, 2009
6.173
6.430
6.173
6.337
1,467,531
-0.06(-0.98%)
Feb 27, 2009
6.142
6.524
6.009
6.399
1,177,960
+0.19(+3.02%)
Feb 26, 2009
6.157
6.290
6.079
6.212
1,338,029
+0.07(+1.14%)
Feb 25, 2009
6.220
6.321
5.853
6.142
1,285,751
-0.09(-1.38%)
Feb 24, 2009
6.586
6.758
6.017
6.227
3,709,756
-0.37(-5.56%)
Feb 23, 2009
6.594
6.703
6.321
6.594
1,466,182
+0.00(+0.00%)
Feb 20, 2009
6.274
6.820
6.138
6.594
2,117,281
+0.22(+3.43%)
Feb 19, 2009
6.360
6.454
6.142
6.376
851,937
+0.06(+0.99%)
Feb 18, 2009
6.454
6.547
6.274
6.313
1,046,664
-0.12(-1.82%)
Feb 17, 2009
6.376
6.532
6.220
6.430
923,717
-0.12(-1.90%)
Feb 13, 2009
6.305
6.610
6.071
6.555
1,366,978
+0.25(+3.96%)
Feb 12, 2009
6.126
6.368
5.853
6.305
1,582,288
+0.28(+4.66%)
Feb 11, 2009
6.243
6.243
5.978
6.024
1,476,144
-0.17(-2.77%)
Feb 10, 2009
6.555
6.586
6.149
6.196
1,179,849
-0.41(-6.15%)
Feb 09, 2009
6.610
6.688
6.298
6.602
1,446,158
+0.04(+0.59%)
Feb 06, 2009
6.563
6.633
6.360
6.563
1,127,679
+0.15(+2.31%)
Feb 05, 2009
6.087
6.469
5.985
6.415
817,255
+0.31(+5.12%)
Feb 04, 2009
6.165
6.325
6.032
6.103
511,799
-0.08(-1.26%)
Feb 03, 2009
6.032
6.212
5.736
6.181
781,131
+0.17(+2.86%)
Feb 02, 2009
5.907
6.064
5.767
6.009
841,341
+0.05(+0.92%)
Jan 30, 2009
6.149
6.173
5.837
5.954
591,303
-0.13(-2.18%)
Jan 29, 2009
6.477
6.590
6.064
6.087
546,493
-0.43(-6.59%)
Jan 28, 2009
6.438
6.551
6.290
6.516
519,857
+0.14(+2.20%)
Jan 27, 2009
6.360
6.555
6.235
6.376
524,029
+0.09(+1.49%)
Jan 26, 2009
6.110
6.337
6.071
6.282
1,069,684
+0.20(+3.21%)
Jan 23, 2009
6.352
6.360
6.071
6.087
1,472,397
-0.42(-6.47%)
Jan 22, 2009
5.985
6.625
5.966
6.508
1,718,847
+0.40(+6.51%)
Jan 21, 2009
5.814
6.134
5.814
6.110
1,012,519
+0.26(+4.40%)
Jan 20, 2009
6.181
6.188
5.837
5.853
1,004,215
-0.39(-6.25%)
Jan 16, 2009
5.939
6.313
5.900
6.243
1,874,095
+0.38(+6.52%)
Jan 15, 2009
5.502
5.978
5.439
5.861
1,115,002
+0.40(+7.29%)
Jan 14, 2009
5.712
5.728
5.244
5.463
1,260,287
-0.27(-4.76%)
Jan 13, 2009
5.946
6.196
5.712
5.736
1,040,339
-0.26(-4.30%)
Jan 12, 2009
5.962
6.227
5.868
5.993
1,203,558
-0.46(-7.13%)
Jan 09, 2009
6.594
6.594
6.337
6.454
1,201,895
-0.16(-2.36%)
Jan 08, 2009
6.212
6.641
6.103
6.610
1,165,831
+0.36(+5.74%)
Jan 07, 2009
6.438
6.438
6.196
6.251
1,250,826
-0.30(-4.53%)
Jan 06, 2009
6.430
6.563
6.243
6.547
1,091,534
+0.12(+1.82%)
Jan 05, 2009
6.032
6.430
5.892
6.430
1,714,888
+0.13(+2.11%)
Jan 02, 2009
6.056
6.329
5.993
6.298
676,997
+0.25(+4.13%)
Dec 31, 2008
5.720
6.173
5.667
6.048
854,529
+0.35(+6.16%)
Dec 30, 2008
5.627
5.697
5.447
5.697
441,907
+0.14(+2.53%)
Dec 29, 2008
5.564
5.728
5.494
5.556
552,882
-0.10(-1.79%)
Dec 26, 2008
5.619
5.658
5.548
5.658
143,991
+0.07(+1.26%)
Dec 24, 2008
5.525
5.603
5.486
5.587
297,154
+0.07(+1.27%)
Dec 23, 2008
5.853
5.884
5.486
5.517
786,174
-0.33(-5.61%)
Dec 22, 2008
6.337
6.352
5.744
5.845
1,337,481
-0.49(-7.76%)
Dec 19, 2008
6.188
6.399
6.040
6.337
2,368,553
+0.27(+4.50%)
Dec 18, 2008
6.009
6.165
5.900
6.064
1,830,755
+0.04(+0.65%)
Dec 17, 2008
5.939
6.321
5.736
6.024
1,407,791
+0.00(+0.00%)
Dec 16, 2008
5.346
6.032
5.346
6.024
1,052,864
+0.79(+15.05%)
Dec 15, 2008
5.541
5.603
5.158
5.236
1,108,666
-0.30(-5.36%)
Dec 12, 2008
5.556
5.845
5.439
5.533
1,010,170
-0.15(-2.61%)
Dec 11, 2008
5.587
5.868
5.455
5.681
1,714,705
+0.05(+0.97%)
Dec 10, 2008
5.260
5.634
5.221
5.627
1,154,593
+0.44(+8.42%)
Dec 09, 2008
5.260
5.439
5.150
5.189
700,160
-0.14(-2.64%)
Dec 08, 2008
5.072
5.385
5.072
5.330
872,915
+0.30(+5.89%)
Dec 05, 2008
4.573
5.053
4.394
5.033
920,751
+0.37(+8.04%)
Dec 04, 2008
4.557
5.119
4.526
4.659
1,446,393
+0.02(+0.34%)
Dec 03, 2008
4.479
4.682
4.058
4.643
1,173,693
+0.40(+9.37%)
Dec 02, 2008
4.081
4.245
3.925
4.245
923,805
+0.23(+5.84%)
Dec 01, 2008
4.339
4.409
3.996
4.011
716,685
-0.35(-8.05%)
Nov 28, 2008
4.136
4.362
4.074
4.362
299,358
+0.23(+5.47%)
Nov 26, 2008
3.746
4.159
3.629
4.136
852,530
+0.30(+7.94%)
Nov 25, 2008
3.738
3.839
3.660
3.832
1,152,058
+0.15(+4.03%)
Nov 24, 2008
3.457
3.800
3.340
3.683
1,706,983
+0.20(+5.83%)
Nov 21, 2008
3.777
3.777
3.192
3.480
2,595,361
-0.23(-6.30%)
Nov 20, 2008
3.917
3.941
3.707
3.715
1,680,345
-0.12(-3.25%)
Nov 19, 2008
4.261
4.292
3.839
3.839
1,046,392
-0.42(-9.89%)
Nov 18, 2008
4.433
4.534
4.105
4.261
611,541
-0.15(-3.36%)
Nov 17, 2008
4.284
4.448
4.249
4.409
727,044
+0.09(+1.99%)
Nov 14, 2008
4.534
4.612
4.315
4.323
1,510,126
-0.30(-6.42%)
Nov 13, 2008
4.994
5.049
4.308
4.620
3,118,641
-0.35(-7.06%)
Nov 12, 2008
5.096
5.299
4.971
4.971
910,239
-0.18(-3.48%)
Nov 11, 2008
5.174
5.361
5.119
5.150
1,407,225
-0.02(-0.45%)
Nov 10, 2008
5.470
5.470
5.150
5.174
886,608
-0.20(-3.63%)
Nov 07, 2008
5.400
5.470
5.244
5.369
514,705
+0.02(+0.44%)
Nov 06, 2008
5.564
5.650
5.283
5.346
976,535
-0.25(-4.46%)
Nov 05, 2008
5.642
5.806
5.552
5.595
972,899
-0.12(-2.18%)
Nov 04, 2008
5.572
5.751
5.470
5.720
974,196
+0.18(+3.24%)
Nov 03, 2008
5.509
5.689
5.447
5.541
917,377
+0.06(+1.14%)
Oct 31, 2008
5.346
5.541
5.260
5.478
1,285,305
+0.10(+1.89%)
Oct 30, 2008
5.369
5.447
5.244
5.377
642,745
+0.20(+3.77%)
Oct 29, 2008
5.392
5.424
5.002
5.182
1,754,482
-0.18(-3.35%)
Oct 28, 2008
5.392
5.431
4.799
5.361
2,417,695
-0.21(-3.78%)
Oct 27, 2008
5.666
5.845
5.556
5.572
946,783
-0.09(-1.52%)
Oct 24, 2008
5.416
5.900
5.314
5.658
1,129,610
-0.20(-3.46%)
Oct 23, 2008
5.564
5.915
5.494
5.861
1,652,108
+0.30(+5.33%)
Oct 22, 2008
5.595
5.728
5.509
5.564
1,171,359
-0.16(-2.73%)
Oct 21, 2008
5.939
6.274
5.705
5.720
829,498
-0.30(-5.05%)
Oct 20, 2008
5.845
6.103
5.736
6.024
547,755
+0.23(+4.04%)
Oct 17, 2008
5.587
5.978
5.463
5.790
884,427
+0.00(+0.00%)
Oct 16, 2008
5.509
5.814
5.291
5.790
1,317,379
+0.31(+5.70%)
Oct 15, 2008
5.767
5.829
5.424
5.478
1,224,243
-0.37(-6.40%)
Oct 14, 2008
6.485
6.485
5.650
5.853
1,335,942
-0.45(-7.18%)
Oct 13, 2008
6.337
6.344
6.040
6.305
931,319
+0.28(+4.66%)
Oct 10, 2008
5.689
6.126
5.525
6.024
2,626,761
+0.21(+3.62%)
Oct 09, 2008
6.446
6.540
5.783
5.814
2,008,586
-0.54(-8.48%)
Oct 08, 2008
6.048
6.524
6.009
6.352
2,274,623
+0.26(+4.23%)
Oct 07, 2008
6.266
6.454
6.087
6.095
1,594,180
-0.17(-2.74%)
Oct 06, 2008
6.391
6.532
6.040
6.266
1,408,064
-0.16(-2.55%)
Oct 03, 2008
6.938
6.938
6.430
6.430
1,103,350
-0.38(-5.61%)
Oct 02, 2008
6.859
7.039
6.672
6.813
1,022,277
-0.10(-1.47%)
Oct 01, 2008
6.953
7.047
6.852
6.914
504,496
-0.10(-1.45%)
Sep 30, 2008
6.820
7.062
6.657
7.016
761,799
+0.20(+2.98%)
Sep 29, 2008
6.680
8.701
6.664
6.813
1,142,839
-0.11(-1.58%)
Sep 26, 2008
6.703
6.969
6.672
6.922
462,353
+0.09(+1.26%)
Sep 25, 2008
6.844
6.969
6.813
6.836
600,377
+0.03(+0.46%)
Sep 24, 2008
6.992
7.187
6.797
6.805
539,011
-0.16(-2.35%)
Sep 23, 2008
6.992
7.117
6.906
6.969
542,838
+0.01(+0.11%)
Sep 22, 2008
7.179
7.250
6.945
6.961
543,066
-0.27(-3.78%)
Sep 19, 2008
7.492
7.765
6.977
7.234
2,479,351
+0.05(+0.65%)
Sep 18, 2008
7.140
7.406
6.680
7.187
3,324,208
+0.26(+3.72%)
Sep 17, 2008
6.906
7.156
6.867
6.930
1,818,297
-0.08(-1.11%)
Sep 16, 2008
6.680
7.070
6.672
7.008
1,951,302
+0.25(+3.70%)
Sep 15, 2008
6.828
7.187
6.696
6.758
1,166,541
-0.11(-1.59%)
Sep 12, 2008
7.242
7.296
6.844
6.867
2,349,401
-0.51(-6.88%)
Sep 11, 2008
7.343
7.437
7.211
7.375
1,328,596
-0.10(-1.36%)
Sep 10, 2008
7.492
7.593
7.234
7.476
886,376
+0.11(+1.48%)
Sep 09, 2008
7.492
7.741
7.343
7.367
1,184,804
-0.19(-2.48%)
Sep 08, 2008
7.562
7.648
7.265
7.554
1,151,308
+0.22(+2.98%)
Sep 05, 2008
7.109
7.414
7.070
7.336
1,643,177
+0.17(+2.40%)
Sep 04, 2008
7.375
7.375
7.070
7.164
1,570,091
-0.32(-4.28%)
Sep 03, 2008
7.250
7.515
7.195
7.484
1,515,757
+0.23(+3.12%)
Sep 02, 2008
7.187
7.437
7.109
7.257
2,621,805
+0.25(+3.56%)
Aug 29, 2008
7.023
7.078
6.875
7.008
1,276,263
-0.05(-0.66%)
Aug 28, 2008
6.914
7.109
6.867
7.055
1,100,750
+0.11(+1.57%)
Aug 27, 2008
6.930
7.039
6.805
6.945
1,309,002
+0.05(+0.68%)
Aug 26, 2008
7.172
7.359
6.844
6.899
2,108,528
-0.33(-4.54%)
Aug 25, 2008
7.445
7.445
7.164
7.226
731,910
-0.26(-3.44%)
Aug 22, 2008
7.234
7.554
7.234
7.484
843,563
+0.30(+4.24%)
Aug 21, 2008
7.257
7.476
7.109
7.179
907,964
-0.12(-1.71%)
Aug 20, 2008
7.359
7.460
7.211
7.304
1,160,352
-0.02(-0.21%)
Aug 19, 2008
7.453
7.531
7.257
7.320
1,684,494
-0.22(-2.90%)
Aug 18, 2008
7.929
7.929
7.445
7.538
1,501,336
-0.32(-4.07%)
Aug 15, 2008
8.061
8.178
7.788
7.858
1,395,157
-0.14(-1.76%)
Aug 14, 2008
7.960
8.194
7.960
7.999
1,433,520
-0.04(-0.49%)
Aug 13, 2008
7.968
8.194
7.874
8.038
1,651,784
+0.00(+0.00%)
Aug 12, 2008
7.921
8.085
7.796
8.038
4,245,860
+0.07(+0.88%)
Aug 11, 2008
8.132
8.132
7.663
7.968
2,962,982
+0.02(+0.20%)
Aug 08, 2008
7.718
8.139
7.616
7.952
2,896,765
+0.23(+2.93%)
Aug 07, 2008
7.640
7.851
7.577
7.726
1,100,335
-0.01(-0.10%)
Aug 06, 2008
7.718
7.780
7.476
7.734
1,618,838
+0.01(+0.10%)
Aug 05, 2008
7.304
7.788
7.281
7.726
2,465,288
+0.54(+7.49%)
Aug 04, 2008
7.351
7.406
7.172
7.187
1,521,623
-0.16(-2.23%)
Aug 01, 2008
7.273
7.484
7.117
7.351
1,778,285
+0.11(+1.51%)
Jul 31, 2008
7.328
7.499
7.203
7.242
1,869,797
+0.09(+1.20%)
Jul 30, 2008
7.023
7.218
7.008
7.156
1,260,322
+0.10(+1.44%)
Jul 29, 2008
6.926
7.203
6.485
7.055
2,846,479
+0.52(+7.88%)
Jul 28, 2008
7.117
7.211
6.516
6.540
2,952,663
-0.70(-9.70%)
Jul 25, 2008
7.328
7.484
7.179
7.242
706,830
+0.02(+0.22%)
Jul 24, 2008
7.507
7.535
7.179
7.226
833,607
-0.21(-2.83%)
Jul 23, 2008
7.133
7.570
7.133
7.437
835,787
+0.29(+4.04%)
Jul 22, 2008
6.813
7.164
6.735
7.148
841,787
+0.27(+3.97%)
Jul 21, 2008
6.930
7.125
6.805
6.875
813,531
-0.02(-0.23%)
Jul 18, 2008
7.016
7.179
6.820
6.891
1,026,694
-0.18(-2.54%)
Jul 17, 2008
7.023
7.250
6.766
7.070
1,634,715
+0.15(+2.14%)
Jul 16, 2008
6.719
7.031
6.563
6.922
804,471
+0.20(+3.02%)
Jul 15, 2008
6.641
6.852
6.469
6.719
1,232,310
+0.02(+0.23%)
Jul 14, 2008
6.899
6.992
6.563
6.703
839,743
-0.12(-1.83%)
Jul 11, 2008
7.156
7.211
6.727
6.828
1,414,361
-0.39(-5.41%)
Jul 10, 2008
7.023
7.406
7.023
7.218
2,244,105
+0.20(+2.89%)
Jul 09, 2008
7.414
7.414
7.016
7.016
1,079,651
-0.36(-4.87%)
Jul 08, 2008
7.101
7.382
7.047
7.375
1,452,393
+0.34(+4.77%)
Jul 07, 2008
7.101
7.172
6.953
7.039
1,485,278
+0.01(+0.11%)
Jul 04, 2008
7.062
7.098
6.977
7.031
1,069,538
+0.00(+0.00%)
Jul 03, 2008
7.062
7.098
6.977
7.031
1,069,538
-0.01(-0.11%)
Jul 02, 2008
7.218
7.218
6.992
7.039
1,282,902
-0.16(-2.17%)
Jul 01, 2008
6.875
7.203
6.875
7.195
1,619,022
+0.20(+2.79%)
Jun 30, 2008
7.078
7.195
6.945
7.000
1,073,487
-0.09(-1.32%)
Jun 27, 2008
7.250
7.367
7.062
7.094
1,495,070
-0.14(-1.94%)
Jun 26, 2008
7.515
7.593
7.172
7.234
1,460,603
-0.39(-5.12%)
Jun 25, 2008
7.281
7.788
7.281
7.624
1,519,058
+0.39(+5.39%)
Jun 24, 2008
6.984
7.554
6.984
7.234
2,586,256
+0.20(+2.77%)
Jun 23, 2008
7.117
7.117
6.953
7.039
1,616,031
-0.06(-0.88%)
Jun 20, 2008
7.164
7.164
6.867
7.101
1,782,676
-0.11(-1.52%)
Jun 19, 2008
7.187
7.296
7.117
7.211
1,923,674
-0.02(-0.22%)
Jun 18, 2008
7.234
7.351
7.148
7.226
609,959
-0.03(-0.43%)
Jun 17, 2008
7.375
7.429
7.218
7.257
692,478
-0.08(-1.06%)
Jun 16, 2008
7.304
7.406
7.179
7.336
1,952,729
+0.03(+0.43%)
Jun 13, 2008
7.593
7.694
7.211
7.304
2,693,263
-0.20(-2.60%)
Jun 12, 2008
7.577
7.663
7.492
7.499
807,607
+0.02(+0.21%)
Jun 11, 2008
7.640
7.694
7.484
7.484
708,225
-0.19(-2.44%)
Jun 10, 2008
7.648
7.812
7.609
7.671
1,482,363
-0.16(-1.99%)
Jun 09, 2008
8.139
8.178
7.773
7.827
2,912,195
-0.27(-3.28%)
Jun 06, 2008
8.342
8.342
8.038
8.092
942,245
-0.34(-3.98%)
Jun 05, 2008
8.155
8.436
8.124
8.428
641,102
+0.28(+3.45%)
Jun 04, 2008
8.014
8.225
7.960
8.147
1,488,916
+0.07(+0.87%)
Jun 03, 2008
8.225
8.256
7.999
8.077
907,271
-0.10(-1.24%)
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.