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
American Equity Investment Life
(NY:
AEL
)
56.47
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 2, 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, 2008
9.373
9.373
9.128
9.259
707,336
-0.14(-1.49%)
May 29, 2008
9.137
9.426
9.119
9.399
427,874
+0.23(+2.48%)
May 28, 2008
9.286
9.286
9.075
9.172
414,573
-0.11(-1.23%)
May 27, 2008
9.329
9.452
9.207
9.286
383,425
-0.02(-0.19%)
May 26, 2008
8.988
9.408
8.944
9.303
0
+0.00(+0.00%)
May 23, 2008
8.988
9.408
8.944
9.303
742,535
+0.25(+2.81%)
May 22, 2008
9.058
9.163
8.988
9.049
537,354
+0.01(+0.10%)
May 21, 2008
9.067
9.145
8.979
9.040
621,579
+0.02(+0.19%)
May 20, 2008
9.102
9.145
8.961
9.023
298,075
-0.14(-1.53%)
May 19, 2008
9.145
9.207
8.918
9.163
458,689
+0.00(+0.00%)
May 16, 2008
9.294
9.478
9.102
9.163
615,344
-0.14(-1.51%)
May 15, 2008
9.286
9.329
9.224
9.303
595,677
-0.03(-0.28%)
May 14, 2008
9.408
9.610
9.312
9.329
362,581
-0.06(-0.65%)
May 13, 2008
9.110
9.461
9.093
9.391
553,061
+0.32(+3.57%)
May 12, 2008
8.935
9.084
8.918
9.067
534,918
+0.13(+1.47%)
May 09, 2008
8.795
8.953
8.795
8.935
256,629
+0.03(+0.29%)
May 08, 2008
8.427
8.953
8.427
8.909
718,857
+0.48(+5.72%)
May 07, 2008
8.751
8.751
8.366
8.427
424,566
-0.25(-2.93%)
May 06, 2008
8.471
8.741
8.453
8.681
279,852
+0.12(+1.43%)
May 05, 2008
8.646
8.671
8.488
8.558
178,087
-0.12(-1.41%)
May 02, 2008
8.751
8.786
8.637
8.681
232,083
+0.02(+0.20%)
May 01, 2008
8.427
8.742
8.374
8.664
275,206
+0.21(+2.49%)
Apr 30, 2008
8.445
8.611
8.427
8.453
280,791
+0.03(+0.31%)
Apr 29, 2008
8.488
8.558
8.348
8.427
274,486
-0.03(-0.31%)
Apr 28, 2008
8.331
8.541
8.252
8.453
302,968
+0.04(+0.52%)
Apr 25, 2008
8.488
8.488
8.217
8.410
454,180
-0.05(-0.62%)
Apr 24, 2008
8.217
8.480
8.147
8.462
339,706
+0.35(+4.32%)
Apr 23, 2008
8.374
8.374
7.972
8.112
480,427
-0.22(-2.63%)
Apr 22, 2008
8.278
8.445
8.182
8.331
464,698
-0.03(-0.31%)
Apr 21, 2008
8.410
8.488
8.278
8.357
494,035
-0.13(-1.55%)
Apr 18, 2008
8.699
8.707
8.410
8.488
700,199
-0.14(-1.62%)
Apr 17, 2008
8.804
8.812
8.576
8.629
345,894
-0.20(-2.28%)
Apr 16, 2008
8.629
8.883
8.602
8.830
637,922
+0.25(+2.96%)
Apr 15, 2008
8.620
8.830
8.532
8.576
535,418
-0.04(-0.41%)
Apr 14, 2008
8.532
8.646
8.410
8.611
467,445
+0.03(+0.31%)
Apr 11, 2008
8.602
8.777
8.541
8.585
275,457
-0.14(-1.61%)
Apr 10, 2008
8.506
8.777
8.462
8.725
331,396
+0.20(+2.36%)
Apr 09, 2008
8.664
8.725
8.488
8.523
421,808
-0.18(-2.01%)
Apr 08, 2008
8.541
8.786
8.480
8.699
265,071
+0.10(+1.12%)
Apr 07, 2008
8.777
8.777
8.576
8.602
421,808
-0.13(-1.50%)
Apr 04, 2008
8.707
8.839
8.550
8.734
402,255
+0.03(+0.30%)
Apr 03, 2008
8.462
8.742
8.322
8.707
390,741
+0.13(+1.53%)
Apr 02, 2008
8.734
8.734
8.462
8.576
524,968
-0.19(-2.20%)
Apr 01, 2008
8.410
8.795
8.112
8.769
1,015,855
+0.64(+7.87%)
Mar 31, 2008
8.401
8.401
8.103
8.129
932,976
-0.22(-2.62%)
Mar 28, 2008
8.436
8.515
8.322
8.348
445,210
-0.11(-1.24%)
Mar 27, 2008
8.699
8.725
8.401
8.453
520,008
-0.20(-2.33%)
Mar 26, 2008
8.611
8.690
8.471
8.655
861,652
-0.02(-0.20%)
Mar 25, 2008
8.585
8.944
8.558
8.672
934,769
+0.05(+0.61%)
Mar 24, 2008
8.278
8.874
8.155
8.620
889,951
+0.29(+3.47%)
Mar 21, 2008
8.085
8.515
7.884
8.331
1,133,937
+0.00(+0.00%)
Mar 20, 2008
8.085
8.515
7.884
8.331
1,133,937
+0.43(+5.43%)
Mar 19, 2008
8.112
8.235
7.901
7.901
495,324
-0.13(-1.64%)
Mar 18, 2008
7.411
8.085
7.411
8.033
528,772
+0.60(+8.14%)
Mar 17, 2008
7.244
7.621
6.990
7.428
455,016
-0.04(-0.47%)
Mar 14, 2008
8.129
8.199
7.306
7.463
840,362
-0.63(-7.79%)
Mar 13, 2008
7.788
8.138
7.726
8.094
354,912
+0.22(+2.78%)
Mar 12, 2008
7.901
8.077
7.849
7.875
278,770
-0.02(-0.22%)
Mar 11, 2008
7.796
7.910
7.516
7.893
609,937
+0.32(+4.28%)
Mar 10, 2008
7.525
7.761
7.306
7.569
546,196
+0.05(+0.70%)
Mar 07, 2008
7.560
7.682
7.472
7.516
562,125
-0.11(-1.49%)
Mar 06, 2008
8.077
8.077
7.630
7.630
841,903
-0.47(-5.84%)
Mar 05, 2008
8.620
8.655
8.103
8.103
621,581
-0.46(-5.42%)
Mar 04, 2008
8.155
8.620
8.102
8.567
505,484
+0.31(+3.71%)
Mar 03, 2008
8.383
8.558
8.094
8.261
482,310
-0.11(-1.26%)
Feb 29, 2008
8.208
8.497
7.989
8.366
689,870
+0.07(+0.84%)
Feb 28, 2008
8.725
8.725
8.269
8.296
617,358
-0.46(-5.30%)
Feb 27, 2008
8.410
8.786
8.410
8.760
887,223
+0.24(+2.77%)
Feb 26, 2008
8.567
8.672
8.480
8.523
624,207
-0.11(-1.32%)
Feb 25, 2008
8.374
8.690
8.164
8.637
682,983
+0.28(+3.35%)
Feb 22, 2008
8.304
8.418
8.024
8.357
933,742
+0.46(+5.88%)
Feb 21, 2008
7.420
8.322
7.385
7.893
1,345,019
+0.50(+6.75%)
Feb 20, 2008
7.472
7.639
7.393
7.393
353,871
-0.11(-1.52%)
Feb 19, 2008
7.621
7.691
7.323
7.507
346,945
-0.04(-0.46%)
Feb 18, 2008
7.315
7.647
7.253
7.542
0
+0.00(+0.00%)
Feb 15, 2008
7.315
7.647
7.253
7.542
266,326
+0.18(+2.38%)
Feb 14, 2008
7.665
7.665
7.262
7.367
351,734
-0.30(-3.89%)
Feb 13, 2008
7.446
7.744
7.385
7.665
230,938
+0.31(+4.17%)
Feb 12, 2008
7.166
7.551
7.166
7.358
244,637
+0.22(+3.07%)
Feb 11, 2008
7.288
7.297
7.113
7.139
288,473
-0.18(-2.40%)
Feb 08, 2008
7.490
7.534
7.306
7.315
297,149
-0.21(-2.79%)
Feb 07, 2008
7.446
7.577
7.385
7.525
395,095
+0.09(+1.18%)
Feb 06, 2008
7.779
7.779
7.420
7.437
376,487
-0.27(-3.52%)
Feb 05, 2008
7.411
7.709
7.411
7.709
654,687
+0.23(+3.04%)
Feb 04, 2008
7.507
7.542
7.455
7.481
462,610
-0.02(-0.23%)
Feb 01, 2008
7.306
7.516
7.236
7.498
435,392
+0.22(+3.01%)
Jan 31, 2008
6.833
7.507
6.833
7.279
580,968
+0.30(+4.27%)
Jan 30, 2008
7.131
7.349
6.982
6.982
556,626
-0.23(-3.16%)
Jan 29, 2008
7.052
7.279
6.912
7.209
446,852
+0.18(+2.49%)
Jan 28, 2008
6.561
7.087
6.561
7.034
394,638
+0.47(+7.21%)
Jan 25, 2008
6.833
6.868
6.552
6.561
344,130
-0.20(-2.98%)
Jan 24, 2008
6.736
6.824
6.640
6.763
574,873
+0.06(+0.92%)
Jan 23, 2008
6.053
6.736
6.053
6.701
730,487
+0.52(+8.36%)
Jan 22, 2008
6.342
6.561
5.974
6.184
846,013
-0.40(-6.12%)
Jan 21, 2008
6.587
6.666
6.377
6.587
0
+0.00(+0.00%)
Jan 18, 2008
6.587
6.666
6.377
6.587
559,164
-0.11(-1.57%)
Jan 17, 2008
6.920
6.920
6.693
6.693
344,980
-0.24(-3.41%)
Jan 16, 2008
6.798
6.999
6.745
6.929
509,274
+0.12(+1.80%)
Jan 15, 2008
6.859
6.955
6.710
6.806
575,669
-0.13(-1.89%)
Jan 14, 2008
6.999
7.078
6.920
6.938
371,518
+0.01(+0.13%)
Jan 11, 2008
6.824
6.973
6.763
6.929
1,167,681
+0.04(+0.51%)
Jan 10, 2008
6.701
6.964
6.666
6.894
654,102
+0.13(+1.94%)
Jan 09, 2008
6.789
6.824
6.710
6.763
519,869
-0.05(-0.77%)
Jan 08, 2008
7.131
7.131
6.806
6.815
524,434
-0.23(-3.23%)
Jan 07, 2008
7.122
7.122
6.964
7.043
510,050
-0.06(-0.86%)
Jan 04, 2008
6.955
7.139
6.920
7.104
302,286
+0.07(+1.00%)
Jan 03, 2008
7.244
7.279
7.034
7.034
327,743
-0.23(-3.14%)
Jan 02, 2008
7.236
7.420
7.192
7.262
305,596
+0.00(+0.00%)
Jan 01, 2008
7.393
7.455
7.192
7.262
275,709
+0.00(+0.00%)
Dec 31, 2007
7.393
7.455
7.192
7.262
275,709
-0.18(-2.47%)
Dec 28, 2007
7.446
7.612
7.437
7.446
260,043
+0.00(+0.00%)
Dec 27, 2007
7.805
7.849
7.446
7.446
315,100
-0.34(-4.39%)
Dec 26, 2007
7.735
7.823
7.577
7.788
219,979
+0.01(+0.11%)
Dec 24, 2007
7.647
7.788
7.595
7.779
172,947
+0.13(+1.72%)
Dec 21, 2007
7.761
7.849
7.516
7.647
643,614
+0.08(+1.04%)
Dec 20, 2007
7.569
7.569
7.411
7.569
307,309
+0.09(+1.17%)
Dec 19, 2007
7.402
7.542
7.393
7.481
264,043
+0.02(+0.23%)
Dec 18, 2007
7.551
7.560
7.402
7.463
477,516
+0.02(+0.24%)
Dec 17, 2007
7.358
7.481
7.297
7.446
280,596
+0.00(+0.00%)
Dec 14, 2007
7.577
7.656
7.352
7.446
310,962
-0.26(-3.41%)
Dec 13, 2007
7.709
7.747
7.455
7.709
336,647
-0.09(-1.12%)
Dec 12, 2007
7.823
7.998
7.647
7.796
615,388
+0.18(+2.30%)
Dec 11, 2007
7.954
7.998
7.577
7.621
512,790
-0.31(-3.87%)
Dec 10, 2007
7.963
8.015
7.805
7.928
276,144
-0.04(-0.55%)
Dec 07, 2007
7.893
8.015
7.849
7.972
308,336
+0.04(+0.55%)
Dec 06, 2007
7.805
7.928
7.735
7.928
322,263
+0.14(+1.80%)
Dec 05, 2007
7.884
7.884
7.682
7.788
208,792
-0.01(-0.11%)
Dec 04, 2007
7.753
7.858
7.665
7.796
335,391
-0.01(-0.11%)
Dec 03, 2007
7.858
7.884
7.753
7.805
266,669
-0.09(-1.11%)
Nov 30, 2007
8.015
8.033
7.849
7.893
1,098,413
+0.01(+0.11%)
Nov 29, 2007
7.831
7.945
7.831
7.884
390,072
+0.04(+0.45%)
Nov 28, 2007
7.735
7.884
7.717
7.849
400,346
+0.16(+2.05%)
Nov 27, 2007
7.569
7.709
7.525
7.691
421,237
+0.16(+2.09%)
Nov 26, 2007
7.726
7.796
7.498
7.534
420,552
-0.21(-2.71%)
Nov 23, 2007
7.621
7.805
7.621
7.744
133,220
+0.15(+1.96%)
Nov 21, 2007
7.665
7.709
7.516
7.595
759,825
-0.16(-2.03%)
Nov 20, 2007
7.691
7.849
7.542
7.753
1,048,641
+0.24(+3.15%)
Nov 19, 2007
7.630
7.639
7.332
7.516
628,773
-0.25(-3.16%)
Nov 16, 2007
7.717
8.042
7.639
7.761
406,168
+0.06(+0.80%)
Nov 15, 2007
7.788
7.989
7.639
7.700
364,729
-0.14(-1.79%)
Nov 14, 2007
7.910
8.077
7.779
7.840
575,120
+0.00(+0.00%)
Nov 13, 2007
7.945
8.059
7.621
7.840
443,383
-0.03(-0.33%)
Nov 12, 2007
7.647
8.147
7.621
7.866
543,727
+0.20(+2.63%)
Nov 09, 2007
7.218
7.674
7.122
7.665
544,069
+0.36(+4.92%)
Nov 08, 2007
7.227
7.358
7.087
7.306
794,292
+0.16(+2.21%)
Nov 07, 2007
7.490
7.525
7.122
7.148
723,295
-0.45(-5.88%)
Nov 06, 2007
7.437
7.612
7.341
7.595
939,735
+0.15(+2.00%)
Nov 05, 2007
7.674
7.796
7.367
7.446
1,242,592
-0.37(-4.71%)
Nov 02, 2007
7.945
7.945
7.468
7.814
1,065,079
-0.07(-0.89%)
Nov 01, 2007
8.164
8.760
7.665
7.884
1,536,659
-0.67(-7.88%)
Oct 31, 2007
8.445
8.602
8.241
8.558
655,942
+0.07(+0.83%)
Oct 30, 2007
8.558
8.716
8.418
8.488
663,363
-0.14(-1.62%)
Oct 29, 2007
8.445
8.664
8.374
8.629
334,820
+0.24(+2.82%)
Oct 26, 2007
8.497
8.497
8.296
8.392
490,644
+0.00(+0.00%)
Oct 25, 2007
8.629
8.637
8.296
8.392
551,603
-0.21(-2.44%)
Oct 24, 2007
8.602
8.742
8.541
8.602
761,994
-0.04(-0.41%)
Oct 23, 2007
8.795
8.856
8.480
8.637
769,756
-0.13(-1.50%)
Oct 22, 2007
8.856
8.935
8.690
8.769
479,000
-0.22(-2.44%)
Oct 19, 2007
9.145
9.145
8.918
8.988
623,294
-0.21(-2.29%)
Oct 18, 2007
9.110
9.198
8.961
9.198
704,687
+0.05(+0.57%)
Oct 17, 2007
9.286
9.286
8.935
9.145
224,089
-0.05(-0.57%)
Oct 16, 2007
9.303
9.329
9.172
9.198
197,376
-0.15(-1.59%)
Oct 15, 2007
9.461
9.461
9.277
9.347
249,774
-0.12(-1.30%)
Oct 12, 2007
9.417
9.513
9.391
9.469
517,356
+0.03(+0.28%)
Oct 11, 2007
9.776
9.776
9.391
9.443
452,972
-0.31(-3.14%)
Oct 10, 2007
9.794
9.829
9.653
9.750
308,564
-0.09(-0.89%)
Oct 09, 2007
9.732
9.855
9.618
9.837
198,403
+0.10(+0.99%)
Oct 08, 2007
9.680
9.794
9.680
9.741
521,466
+0.06(+0.63%)
Oct 05, 2007
9.680
9.767
9.566
9.680
437,789
+0.10(+1.01%)
Oct 04, 2007
9.601
9.636
9.522
9.583
310,163
+0.00(+0.00%)
Oct 03, 2007
9.513
9.618
9.469
9.583
403,657
+0.04(+0.37%)
Oct 02, 2007
9.715
9.723
9.461
9.548
663,020
-0.18(-1.80%)
Oct 01, 2007
9.408
9.837
9.408
9.723
408,565
+0.39(+4.23%)
Sep 28, 2007
9.461
9.522
9.172
9.329
464,502
-0.17(-1.75%)
Sep 27, 2007
9.399
9.496
9.303
9.496
385,392
+0.12(+1.31%)
Sep 26, 2007
9.391
9.583
9.277
9.373
294,751
+0.06(+0.66%)
Sep 25, 2007
9.452
9.452
9.172
9.312
254,683
-0.14(-1.48%)
Sep 24, 2007
9.601
9.653
9.452
9.452
388,131
-0.13(-1.37%)
Sep 21, 2007
9.487
9.623
9.487
9.583
582,426
+0.10(+1.02%)
Sep 20, 2007
9.461
9.557
9.340
9.487
503,772
+0.03(+0.28%)
Sep 19, 2007
9.215
9.723
9.172
9.461
665,189
+0.35(+3.85%)
Sep 18, 2007
8.804
9.128
8.629
9.110
305,596
+0.31(+3.48%)
Sep 17, 2007
8.812
8.979
8.707
8.804
822,953
-0.02(-0.20%)
Sep 14, 2007
8.769
8.848
8.690
8.821
256,281
+0.05(+0.60%)
Sep 13, 2007
8.856
8.891
8.716
8.769
293,952
-0.04(-0.40%)
Sep 12, 2007
8.900
8.944
8.690
8.804
297,035
-0.10(-1.08%)
Sep 11, 2007
8.786
8.944
8.795
8.900
796,697
+0.11(+1.30%)
Sep 10, 2007
8.786
8.856
8.602
8.786
389,045
+0.04(+0.40%)
Sep 07, 2007
8.830
8.865
8.699
8.751
335,848
-0.18(-2.06%)
Sep 06, 2007
8.935
9.005
8.883
8.935
240,870
+0.00(+0.00%)
Sep 05, 2007
8.918
9.036
8.856
8.935
258,678
-0.03(-0.29%)
Sep 04, 2007
8.944
9.110
8.883
8.961
621,011
+0.02(+0.20%)
Aug 31, 2007
9.075
9.180
8.883
8.944
404,912
-0.04(-0.39%)
Aug 30, 2007
8.891
9.040
8.786
8.979
1,042,134
-0.03(-0.29%)
Aug 29, 2007
8.979
9.067
8.909
9.005
747,838
+0.11(+1.28%)
Aug 28, 2007
9.137
9.154
8.865
8.891
387,332
-0.34(-3.70%)
Aug 27, 2007
9.364
9.408
9.215
9.233
571,809
-0.18(-1.95%)
Aug 24, 2007
9.408
9.505
9.303
9.417
411,533
-0.01(-0.09%)
Aug 23, 2007
9.505
9.671
9.259
9.426
1,964,175
+0.00(+0.00%)
Aug 22, 2007
9.531
9.680
9.338
9.426
1,646,364
-0.05(-0.55%)
Aug 21, 2007
9.557
9.741
9.461
9.478
411,533
-0.16(-1.64%)
Aug 20, 2007
9.846
9.881
9.513
9.636
451,945
-0.21(-2.14%)
Aug 17, 2007
10.09
10.09
9.636
9.846
606,056
+0.14(+1.44%)
Aug 16, 2007
9.303
9.723
8.944
9.706
873,867
+0.40(+4.33%)
Aug 15, 2007
9.364
9.636
9.303
9.303
534,023
-0.08(-0.84%)
Aug 14, 2007
9.601
9.636
9.347
9.382
338,702
-0.23(-2.37%)
Aug 13, 2007
10.18
10.21
9.399
9.610
1,060,513
-0.57(-5.59%)
Aug 10, 2007
10.59
10.93
9.785
10.18
1,575,244
-0.43(-4.05%)
Aug 09, 2007
9.811
10.73
9.811
10.61
3,046,150
+0.62(+6.23%)
Aug 08, 2007
9.767
10.42
9.505
9.986
2,150,250
+0.34(+3.54%)
Aug 07, 2007
9.224
9.802
9.093
9.645
807,314
+0.42(+4.56%)
Aug 06, 2007
8.900
9.382
8.637
9.224
900,808
+0.30(+3.34%)
Aug 03, 2007
8.935
9.382
8.865
8.926
907,886
-0.46(-4.86%)
Aug 02, 2007
8.839
9.969
8.331
9.382
3,270,011
-0.61(-6.14%)
Aug 01, 2007
9.899
10.03
9.680
9.995
1,254,236
+0.05(+0.53%)
Jul 31, 2007
10.12
10.18
9.943
9.943
476,603
-0.11(-1.13%)
Jul 30, 2007
10.14
10.17
9.907
10.06
495,438
-0.09(-0.86%)
Jul 27, 2007
10.22
10.27
10.00
10.14
548,521
-0.12(-1.19%)
Jul 26, 2007
10.42
10.49
10.04
10.27
572,494
-0.23(-2.17%)
Jul 25, 2007
10.56
10.60
10.35
10.49
468,840
-0.03(-0.25%)
Jul 24, 2007
10.49
10.63
10.47
10.52
582,426
-0.10(-0.91%)
Jul 23, 2007
10.61
10.64
10.54
10.62
349,661
+0.01(+0.08%)
Jul 20, 2007
10.85
10.85
10.56
10.61
568,727
-0.27(-2.50%)
Jul 19, 2007
10.95
10.98
10.86
10.88
859,826
-0.07(-0.64%)
Jul 18, 2007
10.84
10.99
10.77
10.95
725,578
+0.11(+0.97%)
Jul 17, 2007
10.78
10.96
10.74
10.84
446,922
+0.05(+0.49%)
Jul 16, 2007
10.72
10.82
10.68
10.79
471,580
+0.03(+0.24%)
Jul 13, 2007
10.63
10.83
10.63
10.77
365,757
+0.11(+1.07%)
Jul 12, 2007
10.47
10.65
10.42
10.65
328,085
+0.25(+2.44%)
Jul 11, 2007
10.37
10.46
10.29
10.40
845,670
+0.04(+0.34%)
Jul 10, 2007
10.63
10.68
10.35
10.36
607,083
-0.33(-3.11%)
Jul 09, 2007
10.70
10.75
10.58
10.70
836,995
-0.01(-0.08%)
Jul 06, 2007
10.74
10.74
10.60
10.70
269,066
-0.02(-0.16%)
Jul 05, 2007
10.75
10.78
10.66
10.72
406,282
+0.00(+0.00%)
Jul 03, 2007
10.51
10.72
10.45
10.72
277,285
+0.22(+2.09%)
Jul 02, 2007
10.59
10.60
10.46
10.50
476,374
-0.08(-0.75%)
Jun 29, 2007
10.76
10.86
10.53
10.58
469,753
-0.18(-1.63%)
Jun 28, 2007
10.56
10.92
10.47
10.76
1,080,490
+0.22(+2.08%)
Jun 27, 2007
10.37
10.57
10.29
10.54
567,699
+0.07(+0.67%)
Jun 26, 2007
10.57
10.64
10.40
10.47
605,485
-0.05(-0.50%)
Jun 25, 2007
10.72
10.75
10.52
10.52
558,224
-0.20(-1.88%)
Jun 22, 2007
10.49
10.72
10.44
10.72
1,188,482
+0.21(+2.00%)
Jun 21, 2007
10.50
10.56
10.32
10.51
648,294
-0.05(-0.50%)
Jun 20, 2007
10.75
10.77
10.56
10.56
1,011,083
-0.18(-1.63%)
Jun 19, 2007
10.91
10.91
10.69
10.74
671,011
-0.20(-1.84%)
Jun 18, 2007
10.90
11.02
10.86
10.94
790,761
+0.06(+0.56%)
Jun 15, 2007
10.93
10.93
10.76
10.88
720,327
+0.20(+1.89%)
Jun 14, 2007
10.53
10.69
10.53
10.68
559,252
+0.11(+1.08%)
Jun 13, 2007
10.51
10.60
10.43
10.56
427,401
+0.05(+0.50%)
Jun 12, 2007
10.45
10.53
10.36
10.51
1,069,760
-0.01(-0.08%)
Jun 11, 2007
10.32
10.58
10.30
10.52
393,040
+0.15(+1.44%)
Jun 08, 2007
10.21
10.37
10.20
10.37
355,104
+0.22(+2.16%)
Jun 07, 2007
10.30
10.31
10.12
10.15
355,368
-0.20(-1.95%)
Jun 06, 2007
10.46
10.46
10.26
10.35
541,443
-0.12(-1.17%)
Jun 05, 2007
10.63
10.64
10.39
10.48
584,480
-0.18(-1.64%)
Jun 04, 2007
10.66
10.68
10.56
10.65
581,855
+0.03(+0.33%)
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.