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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9778
+0.0413 (+4.41%)
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 (%)
Jun 28, 2013
3.250
3.380
3.220
3.340
4,530,444
+0.01(+0.30%)
Jun 27, 2013
3.410
3.450
3.260
3.330
0
-0.05(-1.48%)
Jun 26, 2013
3.550
3.560
3.380
3.380
0
-0.14(-3.98%)
Jun 25, 2013
3.680
3.680
3.500
3.520
0
-0.13(-3.56%)
Jun 24, 2013
3.700
3.768
3.560
3.650
0
-0.10(-2.67%)
Jun 21, 2013
3.770
3.980
3.650
3.750
5,177,389
+0.00(+0.00%)
Jun 20, 2013
3.800
3.960
3.720
3.750
0
-0.10(-2.60%)
Jun 19, 2013
3.760
3.870
3.705
3.850
0
+0.08(+2.12%)
Jun 18, 2013
3.730
3.770
3.680
3.770
0
+0.04(+1.07%)
Jun 17, 2013
3.760
3.770
3.670
3.730
0
+0.04(+1.08%)
Jun 14, 2013
3.750
3.770
3.630
3.690
0
-0.07(-1.86%)
Jun 13, 2013
3.750
3.780
3.670
3.760
486,011
+0.00(+0.00%)
Jun 12, 2013
3.720
3.830
3.710
3.760
563,997
+0.09(+2.45%)
Jun 11, 2013
3.740
3.781
3.620
3.670
636,305
-0.11(-2.91%)
Jun 10, 2013
3.550
3.790
3.440
3.780
0
+0.22(+6.18%)
Jun 07, 2013
3.510
3.590
3.350
3.560
0
+0.04(+1.14%)
Jun 06, 2013
3.620
3.650
3.470
3.520
1,177,565
-0.08(-2.22%)
Jun 05, 2013
3.690
3.690
3.550
3.600
0
-0.11(-2.96%)
Jun 04, 2013
3.560
4.040
3.560
3.710
0
-0.82(-18.10%)
Jun 03, 2013
4.610
4.650
4.445
4.530
758,594
-0.09(-1.95%)
May 31, 2013
4.640
4.730
4.610
4.620
502,098
-0.07(-1.49%)
May 30, 2013
4.600
4.720
4.590
4.690
468,391
+0.10(+2.18%)
May 29, 2013
4.720
4.730
4.550
4.590
512,077
-0.15(-3.16%)
May 28, 2013
4.730
4.750
4.660
4.740
597,922
+0.03(+0.64%)
May 24, 2013
4.650
4.730
4.602
4.710
0
+0.07(+1.51%)
May 23, 2013
4.500
4.640
4.410
4.640
0
+0.13(+2.88%)
May 22, 2013
4.570
4.630
4.405
4.510
0
-0.07(-1.53%)
May 21, 2013
4.590
4.650
4.510
4.580
0
+0.00(+0.00%)
May 20, 2013
4.710
4.740
4.570
4.580
0
-0.16(-3.38%)
May 17, 2013
4.890
4.900
4.680
4.740
0
-0.11(-2.27%)
May 16, 2013
4.870
4.930
4.780
4.850
367,532
-0.04(-0.82%)
May 15, 2013
4.870
4.940
4.830
4.890
0
+0.19(+4.04%)
May 13, 2013
4.710
4.790
4.660
4.700
0
-0.03(-0.63%)
May 10, 2013
4.720
4.760
4.660
4.730
0
+0.03(+0.64%)
May 09, 2013
4.680
4.750
4.630
4.700
377,157
+0.03(+0.64%)
May 08, 2013
4.530
4.740
4.500
4.670
0
+0.14(+3.20%)
May 07, 2013
4.700
4.760
4.520
4.525
0
-0.17(-3.72%)
May 06, 2013
4.690
4.770
4.690
4.700
0
+0.05(+1.08%)
May 03, 2013
4.800
4.760
4.650
4.650
0
-0.10(-2.11%)
May 02, 2013
4.800
4.820
4.740
4.750
0
-0.05(-1.04%)
May 01, 2013
4.790
4.850
4.710
4.800
0
+0.01(+0.21%)
Apr 30, 2013
4.820
4.820
4.660
4.790
0
-0.01(-0.21%)
Apr 29, 2013
4.800
4.870
4.740
4.800
541,120
+0.04(+0.84%)
Apr 26, 2013
4.740
4.780
4.700
4.760
714,072
+0.01(+0.21%)
Apr 25, 2013
4.790
4.820
4.720
4.750
803,666
-0.05(-1.04%)
Apr 24, 2013
4.870
4.900
4.760
4.800
443,640
-0.06(-1.23%)
Apr 23, 2013
4.780
4.970
4.680
4.860
1,586,112
+0.11(+2.32%)
Apr 22, 2013
4.770
4.890
4.700
4.750
1,375,862
+0.02(+0.42%)
Apr 19, 2013
4.710
4.750
4.660
4.730
953,016
+0.03(+0.64%)
Apr 18, 2013
4.640
4.730
4.531
4.700
1,287,231
+0.07(+1.40%)
Apr 17, 2013
4.570
4.650
4.470
4.635
967,667
+0.06(+1.42%)
Apr 16, 2013
4.560
4.690
4.450
4.570
880,524
+0.04(+0.88%)
Apr 15, 2013
4.620
4.659
4.430
4.530
1,154,955
-0.09(-1.95%)
Apr 12, 2013
4.640
4.730
4.580
4.620
932,749
-0.06(-1.28%)
Apr 11, 2013
4.580
4.810
4.580
4.680
1,182,001
+0.09(+1.96%)
Apr 10, 2013
4.520
4.670
4.500
4.590
1,022,010
+0.07(+1.55%)
Apr 09, 2013
4.420
4.650
4.420
4.520
1,612,989
+0.10(+2.24%)
Apr 08, 2013
4.600
4.690
4.410
4.421
2,284,453
-0.08(-1.76%)
Apr 05, 2013
4.950
5.140
4.480
4.500
14,545,315
-3.03(-40.24%)
Apr 04, 2013
7.580
7.580
7.270
7.530
345,800
+0.00(+0.01%)
Apr 03, 2013
7.230
7.610
7.200
7.529
753,622
+0.30(+4.12%)
Apr 02, 2013
6.830
7.240
6.800
7.231
471,846
+0.43(+6.34%)
Apr 01, 2013
6.800
6.875
6.660
6.800
506,214
+0.00(+0.00%)
Mar 28, 2013
6.850
6.910
6.750
6.800
578,943
-0.07(-1.02%)
Mar 27, 2013
6.660
6.890
6.550
6.870
537,355
+0.17(+2.54%)
Mar 26, 2013
6.980
6.980
6.580
6.700
247,080
-0.25(-3.60%)
Mar 25, 2013
7.040
7.049
6.880
6.950
157,090
-0.05(-0.71%)
Mar 22, 2013
7.090
7.090
6.960
7.000
228,007
-0.07(-0.99%)
Mar 21, 2013
7.040
7.210
7.030
7.070
285,399
-0.06(-0.84%)
Mar 20, 2013
7.320
7.360
7.070
7.130
328,121
-0.16(-2.19%)
Mar 19, 2013
6.910
7.380
6.850
7.290
893,593
+0.54(+8.00%)
Mar 18, 2013
6.840
6.900
6.700
6.750
284,173
-0.17(-2.46%)
Mar 15, 2013
7.070
7.080
6.800
6.920
937,103
-0.14(-1.98%)
Mar 14, 2013
6.670
7.060
6.630
7.060
308,501
+0.43(+6.49%)
Mar 13, 2013
6.900
6.900
6.600
6.630
469,013
-0.28(-3.98%)
Mar 12, 2013
7.040
7.100
6.830
6.905
318,815
-0.17(-2.33%)
Mar 11, 2013
7.340
7.340
7.040
7.070
359,598
-0.31(-4.20%)
Mar 08, 2013
7.300
7.395
7.180
7.380
408,669
+0.17(+2.36%)
Mar 07, 2013
7.530
7.530
7.120
7.210
428,693
-0.36(-4.76%)
Mar 06, 2013
7.160
7.570
7.140
7.570
693,343
+0.46(+6.47%)
Mar 05, 2013
6.860
7.390
6.860
7.110
645,475
+0.29(+4.25%)
Mar 04, 2013
6.740
6.820
6.610
6.820
252,706
+0.08(+1.19%)
Mar 01, 2013
6.620
6.740
6.510
6.740
446,570
+0.02(+0.30%)
Feb 28, 2013
6.660
6.730
6.550
6.720
344,175
+0.04(+0.60%)
Feb 27, 2013
6.650
6.740
6.600
6.680
270,881
+0.04(+0.60%)
Feb 26, 2013
6.680
6.780
6.610
6.640
224,887
+0.02(+0.30%)
Feb 25, 2013
6.760
6.830
6.620
6.620
374,445
-0.12(-1.78%)
Feb 22, 2013
6.770
6.780
6.570
6.740
361,746
+0.00(+0.00%)
Feb 21, 2013
6.700
6.770
6.590
6.740
396,602
+0.01(+0.15%)
Feb 20, 2013
6.780
6.850
6.690
6.730
372,561
-0.03(-0.44%)
Feb 19, 2013
6.730
6.780
6.650
6.760
395,715
+0.06(+0.90%)
Feb 15, 2013
6.770
6.830
6.660
6.700
488,137
+0.01(+0.15%)
Feb 14, 2013
6.630
6.720
6.490
6.690
409,042
+0.04(+0.60%)
Feb 13, 2013
6.560
6.740
6.510
6.650
325,091
+0.10(+1.53%)
Feb 12, 2013
6.480
6.650
6.420
6.550
242,210
+0.05(+0.77%)
Feb 11, 2013
6.580
6.690
6.460
6.500
266,415
-0.06(-0.91%)
Feb 08, 2013
6.430
6.580
6.380
6.560
368,767
+0.14(+2.18%)
Feb 07, 2013
6.630
6.700
6.400
6.420
342,095
-0.23(-3.46%)
Feb 06, 2013
6.640
6.700
6.550
6.650
333,308
+0.11(+1.68%)
Feb 04, 2013
6.680
6.755
6.520
6.540
304,355
-0.20(-2.97%)
Feb 01, 2013
6.590
6.750
6.470
6.740
1,000,073
+0.18(+2.74%)
Jan 31, 2013
6.360
6.620
6.350
6.560
370,788
+0.17(+2.66%)
Jan 30, 2013
6.590
6.610
6.380
6.390
316,514
-0.12(-1.84%)
Jan 29, 2013
6.680
6.730
6.485
6.510
472,660
-0.15(-2.25%)
Jan 28, 2013
6.690
6.830
6.630
6.660
520,142
-0.04(-0.60%)
Jan 25, 2013
6.690
6.755
6.630
6.700
420,290
+0.03(+0.45%)
Jan 24, 2013
6.810
6.900
6.610
6.670
334,198
-0.13(-1.91%)
Jan 23, 2013
7.000
7.090
6.750
6.800
433,515
-0.18(-2.58%)
Jan 22, 2013
7.050
7.060
6.890
6.980
1,263,687
-0.05(-0.71%)
Jan 18, 2013
6.980
7.090
6.960
7.030
349,551
+0.06(+0.86%)
Jan 17, 2013
7.020
7.100
6.930
6.970
467,234
-0.04(-0.57%)
Jan 16, 2013
7.000
7.040
6.860
7.010
450,592
-0.03(-0.43%)
Jan 15, 2013
6.730
7.050
6.730
7.040
406,363
+0.24(+3.53%)
Jan 14, 2013
6.940
6.990
6.750
6.800
301,125
-0.14(-2.02%)
Jan 11, 2013
6.980
7.020
6.820
6.940
313,157
+0.02(+0.29%)
Jan 10, 2013
7.010
7.010
6.810
6.920
261,155
-0.08(-1.14%)
Jan 09, 2013
6.840
7.030
6.770
7.000
334,854
+0.20(+2.94%)
Jan 08, 2013
6.730
6.900
6.700
6.800
317,453
-0.07(-1.02%)
Jan 07, 2013
6.800
6.950
6.690
6.870
375,770
+0.03(+0.44%)
Jan 04, 2013
6.630
6.910
6.600
6.840
572,657
+0.27(+4.11%)
Jan 03, 2013
6.690
6.730
6.500
6.570
362,220
-0.13(-1.94%)
Jan 02, 2013
6.720
6.745
6.500
6.700
774,178
+0.20(+3.08%)
Dec 31, 2012
6.290
6.510
6.260
6.500
453,461
+0.15(+2.36%)
Dec 28, 2012
6.310
6.470
6.250
6.350
375,749
+0.02(+0.32%)
Dec 27, 2012
6.320
6.500
6.270
6.330
394,217
+0.06(+0.96%)
Dec 26, 2012
6.400
6.460
6.250
6.270
358,889
-0.12(-1.88%)
Dec 24, 2012
6.500
6.505
6.350
6.390
166,408
-0.12(-1.84%)
Dec 21, 2012
6.710
6.730
6.320
6.510
2,414,572
-0.23(-3.41%)
Dec 20, 2012
6.360
6.780
6.312
6.740
618,204
+0.39(+6.14%)
Dec 19, 2012
6.590
6.640
6.330
6.350
619,357
-0.23(-3.48%)
Dec 18, 2012
6.670
6.730
6.540
6.579
767,602
-0.08(-1.21%)
Dec 17, 2012
6.430
6.780
6.240
6.660
1,663,718
+0.14(+2.15%)
Dec 14, 2012
5.500
6.680
5.490
6.520
4,801,674
+1.01(+18.33%)
Dec 13, 2012
5.690
6.010
5.370
5.510
8,352,405
-2.92(-34.64%)
Dec 12, 2012
8.470
8.530
8.390
8.430
284,700
+0.03(+0.36%)
Dec 11, 2012
8.440
8.560
8.390
8.400
456,470
+0.05(+0.60%)
Dec 10, 2012
8.220
8.395
8.220
8.350
346,334
+0.16(+1.95%)
Dec 07, 2012
8.230
8.280
8.100
8.190
200,161
-0.02(-0.24%)
Dec 06, 2012
8.240
8.350
8.140
8.210
502,363
-0.01(-0.12%)
Dec 05, 2012
8.370
8.478
8.200
8.220
260,511
-0.10(-1.20%)
Dec 04, 2012
8.360
8.500
8.190
8.320
358,208
+0.02(+0.24%)
Nov 30, 2012
8.420
8.425
8.150
8.300
608,597
-0.10(-1.19%)
Nov 29, 2012
8.370
8.505
8.140
8.400
329,722
+0.08(+0.96%)
Nov 28, 2012
8.200
8.320
8.100
8.320
188,563
+0.08(+0.98%)
Nov 27, 2012
8.260
8.365
8.190
8.240
137,459
-0.06(-0.73%)
Nov 26, 2012
8.310
8.430
8.000
8.300
154,287
-0.04(-0.48%)
Nov 23, 2012
8.220
8.360
8.150
8.340
107,868
+0.17(+2.08%)
Nov 21, 2012
8.490
8.490
8.140
8.170
175,472
-0.28(-3.31%)
Nov 20, 2012
8.210
8.450
8.090
8.450
380,931
+0.20(+2.42%)
Nov 19, 2012
8.190
8.460
8.060
8.250
264,527
+0.17(+2.11%)
Nov 16, 2012
8.170
8.310
7.970
8.080
415,550
-0.12(-1.47%)
Nov 15, 2012
8.530
8.530
8.080
8.200
293,760
-0.30(-3.53%)
Nov 14, 2012
8.830
8.890
8.420
8.500
372,376
-0.28(-3.19%)
Nov 13, 2012
8.470
8.840
8.430
8.780
411,907
+0.29(+3.42%)
Nov 12, 2012
8.470
8.580
8.400
8.490
195,032
+0.09(+1.07%)
Nov 09, 2012
8.490
8.600
8.320
8.400
346,270
-0.15(-1.75%)
Nov 08, 2012
8.860
8.910
8.540
8.550
276,286
-0.30(-3.39%)
Nov 07, 2012
8.850
9.020
8.550
8.850
663,169
+0.09(+1.03%)
Nov 06, 2012
8.701
8.880
8.580
8.760
297,677
+0.14(+1.62%)
Nov 05, 2012
8.540
8.650
8.380
8.620
203,993
+0.11(+1.29%)
Nov 02, 2012
8.850
8.940
8.350
8.510
439,623
-0.29(-3.30%)
Nov 01, 2012
8.920
9.150
8.640
8.800
499,257
-0.11(-1.23%)
Oct 31, 2012
8.790
9.090
8.720
8.910
2,092,401
+0.19(+2.18%)
Oct 26, 2012
8.860
8.720
8.720
8.720
258,800
-0.11(-1.25%)
Oct 25, 2012
8.850
8.880
8.610
8.830
555,159
+0.09(+1.03%)
Oct 24, 2012
8.800
8.990
8.690
8.740
191,325
+0.01(+0.11%)
Oct 23, 2012
8.790
8.865
8.520
8.730
263,096
-0.27(-3.00%)
Oct 19, 2012
9.420
9.500
8.850
9.000
484,931
-0.45(-4.76%)
Oct 18, 2012
9.550
9.600
9.400
9.450
168,843
-0.14(-1.46%)
Oct 17, 2012
9.500
9.680
9.470
9.590
497,833
+0.09(+0.95%)
Oct 16, 2012
9.500
9.650
9.390
9.500
642,730
+0.01(+0.11%)
Oct 15, 2012
9.310
9.500
9.240
9.490
358,024
+0.24(+2.59%)
Oct 12, 2012
9.280
9.390
9.240
9.250
592,144
+0.00(+0.00%)
Oct 11, 2012
9.280
9.550
9.220
9.250
551,009
+0.03(+0.33%)
Oct 10, 2012
9.150
9.230
9.000
9.220
436,053
+0.07(+0.77%)
Oct 09, 2012
9.250
9.320
9.000
9.150
697,072
-0.11(-1.19%)
Oct 08, 2012
9.490
9.540
9.250
9.260
232,851
-0.24(-2.53%)
Oct 05, 2012
9.500
9.560
9.453
9.500
622,592
+0.05(+0.53%)
Oct 04, 2012
9.590
9.750
9.415
9.450
676,082
-0.05(-0.53%)
Oct 03, 2012
9.800
9.810
9.310
9.500
4,875,374
-0.85(-8.21%)
Oct 02, 2012
10.25
10.39
10.20
10.35
177,293
+0.07(+0.73%)
Oct 01, 2012
10.34
10.40
10.14
10.28
132,855
+0.04(+0.34%)
Sep 28, 2012
10.21
10.40
10.04
10.24
219,756
-0.04(-0.39%)
Sep 27, 2012
10.08
10.33
9.950
10.28
169,027
+0.28(+2.80%)
Sep 26, 2012
10.31
10.43
9.950
10.00
172,263
-0.35(-3.38%)
Sep 25, 2012
10.27
10.43
10.20
10.35
336,045
+0.08(+0.78%)
Sep 24, 2012
10.19
10.49
10.10
10.27
180,057
+0.06(+0.59%)
Sep 21, 2012
10.45
10.45
10.15
10.21
548,910
-0.11(-1.07%)
Sep 20, 2012
10.29
10.34
10.16
10.32
386,786
+0.02(+0.19%)
Sep 19, 2012
10.45
10.47
10.27
10.30
391,359
-0.10(-0.96%)
Sep 18, 2012
10.34
10.43
10.20
10.40
253,056
+0.10(+0.97%)
Sep 17, 2012
10.36
10.45
10.20
10.30
224,383
-0.11(-1.06%)
Sep 14, 2012
10.52
10.54
10.38
10.41
478,039
-0.01(-0.10%)
Sep 13, 2012
10.57
10.71
10.30
10.42
394,318
-0.16(-1.51%)
Sep 12, 2012
10.72
10.95
10.37
10.58
245,904
-0.08(-0.75%)
Sep 11, 2012
10.24
10.68
10.24
10.66
167,750
+0.45(+4.41%)
Sep 10, 2012
10.53
10.59
10.12
10.21
319,166
-0.28(-2.67%)
Sep 07, 2012
10.71
10.80
10.42
10.49
242,042
-0.10(-0.94%)
Sep 06, 2012
10.46
10.68
10.16
10.59
557,052
+0.70(+7.08%)
Sep 05, 2012
9.770
10.07
9.610
9.890
317,849
+0.09(+0.92%)
Sep 04, 2012
9.300
9.890
9.300
9.800
338,932
+0.48(+5.15%)
Aug 31, 2012
9.460
9.500
9.270
9.320
252,450
-0.10(-1.06%)
Aug 30, 2012
9.530
9.617
9.390
9.420
94,266
-0.19(-1.98%)
Aug 29, 2012
9.760
9.927
9.530
9.610
208,560
-0.24(-2.44%)
Aug 27, 2012
9.960
10.02
9.700
9.850
191,881
-0.07(-0.71%)
Aug 24, 2012
9.740
10.08
9.740
9.920
161,367
+0.12(+1.22%)
Aug 23, 2012
9.750
9.980
9.741
9.800
160,769
+0.03(+0.31%)
Aug 22, 2012
9.640
9.810
9.570
9.770
149,700
+0.10(+1.03%)
Aug 21, 2012
9.520
9.830
9.520
9.670
274,299
+0.16(+1.68%)
Aug 20, 2012
9.260
9.540
9.180
9.510
142,216
+0.23(+2.48%)
Aug 17, 2012
9.700
9.715
9.260
9.280
363,590
-0.46(-4.72%)
Aug 16, 2012
9.840
9.890
9.520
9.740
162,389
-0.12(-1.22%)
Aug 15, 2012
9.650
9.880
9.640
9.860
148,960
+0.21(+2.18%)
Aug 14, 2012
9.700
9.820
9.560
9.650
93,793
+0.03(+0.31%)
Aug 13, 2012
9.630
9.780
9.370
9.620
141,953
-0.05(-0.52%)
Aug 10, 2012
9.780
9.850
9.620
9.670
168,162
-0.13(-1.33%)
Aug 09, 2012
9.970
10.09
9.750
9.800
154,368
-0.21(-2.10%)
Aug 08, 2012
10.30
10.41
9.870
10.01
224,913
-0.30(-2.91%)
Aug 07, 2012
10.80
10.82
10.18
10.31
443,279
-0.46(-4.27%)
Aug 06, 2012
10.65
10.84
10.65
10.77
288,304
+0.16(+1.51%)
Aug 03, 2012
10.53
10.71
10.35
10.61
261,536
+0.29(+2.81%)
Aug 02, 2012
10.27
10.65
10.06
10.32
352,804
-0.04(-0.39%)
Aug 01, 2012
11.01
11.30
10.35
10.36
555,022
-0.58(-5.30%)
Jul 31, 2012
11.17
11.26
10.70
10.94
453,831
-0.22(-1.97%)
Jul 30, 2012
11.23
11.44
11.09
11.16
380,731
-0.04(-0.36%)
Jul 27, 2012
10.51
11.35
10.45
11.20
679,884
+0.72(+6.87%)
Jul 26, 2012
10.45
10.58
10.31
10.48
357,135
+0.19(+1.85%)
Jul 25, 2012
10.09
10.35
9.992
10.29
314,454
+0.28(+2.85%)
Jul 24, 2012
9.950
10.02
9.700
10.01
443,372
+0.12(+1.27%)
Jul 23, 2012
9.790
10.13
9.520
9.880
293,098
-0.12(-1.20%)
Jul 20, 2012
9.870
10.05
9.790
10.00
210,887
-0.01(-0.10%)
Jul 19, 2012
10.06
10.07
9.680
10.01
342,399
-0.03(-0.30%)
Jul 18, 2012
9.860
10.14
9.820
10.04
509,191
+0.21(+2.14%)
Jul 17, 2012
9.770
10.00
9.680
9.830
312,985
+0.08(+0.82%)
Jul 16, 2012
9.740
9.790
9.300
9.750
185,279
-0.04(-0.41%)
Jul 13, 2012
9.750
9.980
9.620
9.790
212,599
+0.10(+1.03%)
Jul 12, 2012
9.600
9.810
9.423
9.690
469,738
-0.01(-0.10%)
Jul 11, 2012
9.770
9.770
9.470
9.700
538,598
-0.07(-0.72%)
Jul 10, 2012
9.870
9.870
9.670
9.770
159,746
-0.02(-0.20%)
Jul 09, 2012
9.730
9.930
9.580
9.790
178,217
+0.02(+0.20%)
Jul 06, 2012
9.890
10.00
9.760
9.770
204,441
-0.20(-2.01%)
Jul 05, 2012
9.820
10.19
9.784
9.970
519,584
+0.09(+0.91%)
Jul 03, 2012
9.690
9.980
9.600
9.880
190,432
+0.17(+1.75%)
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.