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
Ipsen S.A. ADR
(OP:
IPSEY
)
30.36
-0.55 (-1.80%)
Streaming Delayed Price
Updated: 3:12 PM EDT, Oct 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
9.150
9.160
9.120
9.120
16,447
+0.04(+0.44%)
Jun 26, 2013
9.020
9.090
9.020
9.080
5,679
+0.35(+4.01%)
Jun 25, 2013
8.730
8.730
8.730
8.730
230
-0.13(-1.47%)
Jun 24, 2013
8.840
8.860
8.840
8.860
6,528
+0.02(+0.23%)
Jun 21, 2013
8.840
8.840
8.840
8.840
118
-0.13(-1.45%)
Jun 20, 2013
9.080
9.080
8.970
8.970
2,258
-0.17(-1.86%)
Jun 19, 2013
9.300
9.300
9.140
9.140
22,592
-0.19(-2.04%)
Jun 18, 2013
9.280
9.330
9.280
9.330
409
+0.20(+2.19%)
Jun 14, 2013
9.130
9.130
9.130
0
+0.11(+1.22%)
Jun 13, 2013
8.850
9.020
8.850
9.020
354
+0.03(+0.33%)
Jun 11, 2013
8.990
8.990
8.990
8.990
0
+0.00(+0.00%)
Jun 10, 2013
8.990
8.990
8.990
8.990
3,606
+0.12(+1.35%)
Jun 06, 2013
8.870
8.870
8.870
0
+0.16(+1.84%)
Jun 05, 2013
8.755
8.755
8.710
8.710
3,547
-0.09(-1.02%)
Jun 04, 2013
8.960
8.990
8.800
8.800
1,065
+0.06(+0.66%)
Jun 03, 2013
8.960
8.960
8.742
8.742
400
+0.02(+0.25%)
May 31, 2013
8.850
8.850
8.720
8.720
2,000
-0.07(-0.80%)
May 30, 2013
8.770
8.790
8.770
8.790
265
+0.07(+0.80%)
May 29, 2013
8.744
8.744
8.720
8.720
10,100
+0.19(+2.23%)
May 28, 2013
8.547
8.606
8.530
8.530
102,278
+0.21(+2.52%)
May 24, 2013
8.300
8.320
8.300
8.320
71,907
-0.18(-2.12%)
May 23, 2013
8.500
8.500
8.500
8.500
200
-0.08(-0.93%)
May 22, 2013
8.610
8.610
8.580
8.580
489
-0.09(-1.04%)
May 21, 2013
8.610
8.670
8.610
8.670
3,059
+0.03(+0.35%)
May 20, 2013
8.630
8.650
8.630
8.640
1,355
+0.05(+0.58%)
May 17, 2013
8.590
8.590
8.590
8.590
403
-0.10(-1.15%)
May 16, 2013
8.610
8.730
8.610
8.690
3,415
-0.07(-0.80%)
May 15, 2013
8.760
8.760
8.760
8.760
699
-0.01(-0.11%)
May 13, 2013
8.770
8.770
8.770
8.770
578
-0.20(-2.23%)
May 10, 2013
8.883
8.970
8.883
8.970
544
+0.08(+0.90%)
May 09, 2013
9.020
9.020
8.890
8.890
847
-0.07(-0.83%)
May 08, 2013
8.990
8.990
8.960
8.964
827
+0.06(+0.72%)
May 07, 2013
8.890
8.900
8.890
8.900
739
+0.04(+0.45%)
May 06, 2013
8.850
8.860
8.850
8.860
433
+0.06(+0.68%)
May 03, 2013
8.890
8.920
8.800
8.800
1,513
-0.04(-0.45%)
May 02, 2013
8.840
8.840
8.840
8.840
311
+0.06(+0.68%)
May 01, 2013
8.810
8.838
8.780
8.780
1,479
-0.04(-0.45%)
Apr 30, 2013
8.810
8.860
8.810
8.820
1,352
-0.14(-1.56%)
Apr 29, 2013
8.940
8.970
8.940
8.960
2,341
+0.17(+1.93%)
Apr 26, 2013
8.800
8.810
8.790
8.790
8,495
+0.40(+4.77%)
Apr 25, 2013
8.430
8.430
8.390
8.390
3,120
-0.04(-0.47%)
Apr 24, 2013
8.470
8.470
8.430
8.430
728
+0.09(+1.08%)
Apr 23, 2013
8.350
8.370
8.340
8.340
9,848
+0.06(+0.72%)
Apr 22, 2013
8.290
8.290
8.240
8.280
1,492
+0.12(+1.47%)
Apr 19, 2013
8.160
8.160
8.160
8.160
329
-0.05(-0.61%)
Apr 18, 2013
8.170
8.210
8.170
8.210
585
+0.04(+0.49%)
Apr 17, 2013
8.420
8.420
8.150
8.170
2,422
-0.42(-4.89%)
Apr 16, 2013
8.600
8.600
8.590
8.590
1,257
-0.05(-0.58%)
Apr 15, 2013
8.650
8.658
8.590
8.640
1,986
-0.08(-0.92%)
Apr 12, 2013
8.760
8.760
8.720
8.720
691
-0.04(-0.46%)
Apr 11, 2013
8.660
8.760
8.660
8.760
3,929
+0.19(+2.22%)
Apr 10, 2013
8.510
8.640
8.510
8.570
4,735
+0.02(+0.23%)
Apr 09, 2013
8.550
8.550
8.520
8.550
903
-0.04(-0.47%)
Apr 08, 2013
8.660
8.660
8.570
8.590
2,093
-0.22(-2.50%)
Apr 05, 2013
8.760
8.820
8.750
8.810
2,031
+0.08(+0.92%)
Apr 04, 2013
8.700
8.730
8.700
8.730
725
-0.24(-2.68%)
Apr 02, 2013
8.970
8.970
8.970
0
+0.09(+1.01%)
Apr 01, 2013
8.880
8.880
8.880
8.880
1,281
+0.03(+0.34%)
Mar 28, 2013
8.840
8.850
8.840
8.850
568
+0.04(+0.45%)
Mar 26, 2013
8.810
8.810
8.810
0
-0.03(-0.34%)
Mar 25, 2013
8.800
8.840
8.800
8.840
863
-0.10(-1.12%)
Mar 22, 2013
8.880
8.940
8.880
8.940
1,482
+0.09(+1.02%)
Mar 21, 2013
8.840
8.850
8.840
8.850
236
-0.06(-0.67%)
Mar 20, 2013
8.870
8.910
8.850
8.910
3,513
+0.18(+2.06%)
Mar 19, 2013
8.680
8.730
8.680
8.730
315
-0.03(-0.34%)
Mar 18, 2013
8.760
8.760
8.760
8.760
188
-0.15(-1.68%)
Mar 15, 2013
8.860
8.910
8.840
8.910
5,700
+0.12(+1.37%)
Mar 14, 2013
8.670
8.800
8.670
8.790
839
+0.14(+1.62%)
Mar 13, 2013
8.570
8.650
8.560
8.650
6,617
+0.11(+1.29%)
Mar 12, 2013
8.550
8.550
8.540
8.540
344
+0.03(+0.35%)
Mar 11, 2013
8.470
8.530
8.460
8.510
1,209
-0.02(-0.23%)
Mar 08, 2013
8.520
8.530
8.520
8.530
793
-0.08(-0.93%)
Mar 07, 2013
8.580
8.690
8.580
8.610
14,597
+0.02(+0.23%)
Mar 06, 2013
8.590
8.590
8.590
8.590
114
+0.00(+0.00%)
Mar 05, 2013
8.590
8.590
8.590
8.590
1,198
+0.01(+0.12%)
Mar 04, 2013
8.600
8.610
8.560
8.580
1,397
+0.11(+1.30%)
Mar 01, 2013
8.470
8.470
8.470
8.470
469
-0.14(-1.63%)
Feb 28, 2013
8.600
8.610
8.600
8.610
276
-0.05(-0.58%)
Feb 27, 2013
8.600
8.660
8.600
8.660
2,610
+0.41(+4.97%)
Feb 26, 2013
8.250
8.250
8.250
8.250
5,569
-0.25(-2.94%)
Feb 22, 2013
8.490
8.500
8.470
8.500
11,252
+0.13(+1.60%)
Feb 21, 2013
8.360
8.366
8.350
8.366
1,237
-0.26(-3.06%)
Feb 20, 2013
8.660
8.690
8.630
8.630
601
+0.03(+0.35%)
Feb 19, 2013
8.580
8.635
8.580
8.600
9,877
+0.08(+0.94%)
Feb 15, 2013
8.510
8.520
8.510
8.520
583
-0.06(-0.70%)
Feb 14, 2013
8.530
8.580
8.530
8.580
2,741
-0.01(-0.12%)
Feb 13, 2013
8.630
8.630
8.570
8.590
2,129
+0.06(+0.70%)
Feb 12, 2013
8.530
8.530
8.530
8.530
210
+0.06(+0.71%)
Feb 11, 2013
8.490
8.490
8.470
8.470
608
-0.11(-1.28%)
Feb 08, 2013
8.600
8.650
8.570
8.580
9,617
-0.05(-0.58%)
Feb 07, 2013
8.700
8.700
8.610
8.630
2,836
-0.01(-0.12%)
Feb 06, 2013
8.680
8.680
8.620
8.640
2,908
-0.07(-0.80%)
Feb 04, 2013
8.710
8.710
8.710
8.710
2,300
+0.03(+0.35%)
Feb 01, 2013
8.750
8.750
8.680
8.680
2,399
-0.01(-0.12%)
Jan 31, 2013
8.650
8.700
8.650
8.690
4,396
+0.06(+0.70%)
Jan 30, 2013
8.570
8.650
8.570
8.630
8,283
+0.13(+1.53%)
Jan 29, 2013
8.510
8.510
8.490
8.500
3,611
-0.09(-1.05%)
Jan 28, 2013
8.668
8.668
8.590
8.590
4,304
-0.17(-1.94%)
Jan 25, 2013
8.740
8.840
8.730
8.760
3,641
+0.11(+1.27%)
Jan 24, 2013
8.700
8.750
8.650
8.650
1,145
+0.38(+4.59%)
Jan 23, 2013
8.250
8.280
8.240
8.270
43,228
+0.09(+1.10%)
Jan 22, 2013
8.200
8.200
8.170
8.180
5,961
+0.10(+1.24%)
Jan 18, 2013
8.088
8.088
8.080
8.080
455
-0.07(-0.86%)
Jan 17, 2013
8.170
8.210
8.100
8.150
4,057
+0.12(+1.49%)
Jan 16, 2013
8.090
8.090
8.020
8.030
1,888
-0.07(-0.86%)
Jan 15, 2013
8.100
8.100
8.100
8.100
464
-0.09(-1.10%)
Jan 14, 2013
8.180
8.190
8.180
8.190
503
+0.02(+0.24%)
Jan 12, 2013
8.190
8.190
8.170
8.170
3,038
+0.00(+0.00%)
Jan 11, 2013
8.190
8.190
8.170
8.170
3,038
+0.05(+0.62%)
Jan 10, 2013
8.000
8.120
8.000
8.120
1,024
+0.04(+0.50%)
Jan 09, 2013
8.110
8.110
8.080
8.080
1,254
+0.06(+0.75%)
Jan 08, 2013
8.060
8.100
8.000
8.020
1,055
+0.15(+1.91%)
Jan 04, 2013
7.870
7.870
7.870
7.870
1,000
+0.25(+3.28%)
Jan 03, 2013
7.720
7.737
7.620
7.620
4,523
+0.18(+2.42%)
Jan 02, 2013
7.440
7.440
7.440
7.440
365
-0.13(-1.72%)
Dec 31, 2012
7.390
7.590
7.390
7.570
3,480
+0.22(+2.99%)
Dec 28, 2012
7.420
7.420
7.340
7.350
856
-0.15(-2.00%)
Dec 27, 2012
7.650
7.650
7.500
7.500
2,205
+0.05(+0.67%)
Dec 26, 2012
7.420
7.450
7.420
7.450
6,171
+0.03(+0.40%)
Dec 24, 2012
7.410
7.700
7.410
7.420
2,796
-0.08(-1.07%)
Dec 21, 2012
7.520
7.520
7.470
7.500
4,360
-0.09(-1.19%)
Dec 20, 2012
7.660
7.660
7.550
7.590
791
+0.01(+0.13%)
Dec 19, 2012
7.620
7.700
7.580
7.580
4,764
+0.08(+1.07%)
Dec 18, 2012
7.490
7.590
7.480
7.500
2,824
+0.09(+1.21%)
Dec 17, 2012
7.490
7.490
7.400
7.410
3,312
-0.06(-0.80%)
Dec 13, 2012
7.470
7.470
7.470
0
+0.03(+0.40%)
Dec 12, 2012
7.440
7.440
7.440
7.440
186
+0.06(+0.81%)
Dec 11, 2012
7.380
7.430
7.360
7.380
4,362
+0.08(+1.10%)
Dec 10, 2012
7.290
7.300
7.290
7.300
4,391
+0.05(+0.69%)
Dec 07, 2012
7.240
7.270
7.230
7.250
1,548
+0.02(+0.28%)
Dec 06, 2012
7.270
7.270
7.220
7.230
771
-0.15(-2.03%)
Dec 05, 2012
7.330
7.420
7.330
7.380
5,905
+0.25(+3.51%)
Dec 04, 2012
7.200
7.200
7.130
7.130
6,271
+0.00(+0.00%)
Nov 30, 2012
7.030
7.130
7.020
7.130
7,133
+0.06(+0.85%)
Nov 29, 2012
7.090
7.090
7.070
7.070
4,790
+0.17(+2.46%)
Nov 28, 2012
6.910
6.910
6.900
6.900
347
-0.03(-0.43%)
Nov 27, 2012
6.930
6.930
6.930
6.930
768
+0.00(+0.00%)
Nov 26, 2012
6.900
6.930
6.900
6.930
1,281
+0.09(+1.32%)
Nov 24, 2012
6.850
6.860
6.840
6.840
2,500
+0.00(+0.00%)
Nov 23, 2012
6.850
6.860
6.840
6.840
2,500
+0.11(+1.63%)
Nov 21, 2012
6.750
6.800
6.730
6.730
2,005
-0.01(-0.15%)
Nov 20, 2012
6.660
6.740
6.650
6.740
1,057
+0.18(+2.74%)
Nov 19, 2012
6.600
6.600
6.560
6.560
2,015
+0.16(+2.50%)
Nov 16, 2012
6.490
6.490
6.400
6.400
1,768
+0.04(+0.63%)
Nov 15, 2012
6.380
6.380
6.360
6.360
1,560
-0.13(-2.00%)
Nov 14, 2012
6.450
6.490
6.300
6.490
1,447
+0.08(+1.25%)
Nov 13, 2012
6.350
6.410
6.350
6.410
489
+0.08(+1.26%)
Nov 12, 2012
6.380
6.380
6.330
6.330
14,888
+0.04(+0.64%)
Nov 09, 2012
6.250
6.390
6.250
6.290
5,260
+0.04(+0.64%)
Nov 08, 2012
6.230
6.260
6.230
6.250
6,968
+0.05(+0.81%)
Nov 07, 2012
6.300
6.330
6.200
6.200
58,030
-0.09(-1.43%)
Nov 06, 2012
6.300
6.370
6.290
6.290
832
-0.08(-1.26%)
Nov 05, 2012
6.370
6.370
6.370
6.370
158
+0.01(+0.16%)
Nov 02, 2012
6.410
6.440
6.360
6.360
1,227
-0.17(-2.60%)
Nov 01, 2012
6.550
6.570
6.350
6.530
3,824
+0.17(+2.67%)
Oct 31, 2012
6.600
6.600
6.230
6.360
22,667
+0.49(+8.35%)
Oct 26, 2012
5.870
5.870
5.870
0
+0.02(+0.34%)
Oct 25, 2012
5.870
5.870
5.850
5.850
1,551
+0.00(+0.00%)
Oct 24, 2012
5.860
5.910
5.780
5.850
5,917
+0.01(+0.17%)
Oct 23, 2012
5.860
5.860
5.810
5.840
6,354
-0.28(-4.58%)
Oct 19, 2012
6.080
6.120
6.040
6.120
865
+0.06(+0.99%)
Oct 18, 2012
6.170
6.170
6.060
6.060
1,922
-0.06(-0.98%)
Oct 17, 2012
6.130
6.130
6.100
6.120
771
+0.01(+0.16%)
Oct 16, 2012
6.120
6.120
6.110
6.110
2,754
+0.09(+1.50%)
Oct 15, 2012
6.080
6.080
6.020
6.020
804
-0.03(-0.50%)
Oct 12, 2012
6.050
6.050
6.000
6.050
17,013
+0.10(+1.68%)
Oct 11, 2012
6.000
6.100
5.950
5.950
4,044
-0.03(-0.50%)
Oct 10, 2012
5.980
5.980
5.980
5.980
2,715
+0.00(+0.00%)
Oct 09, 2012
6.020
6.020
5.960
5.980
1,553
-0.09(-1.48%)
Oct 08, 2012
6.000
6.070
6.000
6.070
1,271
+0.01(+0.17%)
Oct 06, 2012
6.060
6.060
6.060
6.060
332
+0.00(+0.00%)
Oct 05, 2012
6.060
6.060
6.060
6.060
332
-0.04(-0.66%)
Oct 04, 2012
6.070
6.120
6.070
6.100
1,542
-0.08(-1.29%)
Oct 03, 2012
6.050
6.180
6.050
6.180
631
+0.11(+1.81%)
Oct 02, 2012
6.090
6.100
6.060
6.070
5,898
+0.04(+0.66%)
Oct 01, 2012
6.187
6.187
6.030
6.030
34,911
-0.07(-1.15%)
Sep 28, 2012
6.000
6.170
6.000
6.100
178,275
-0.18(-2.87%)
Sep 27, 2012
6.110
6.280
6.110
6.280
3,209
+0.22(+3.63%)
Sep 26, 2012
6.100
6.100
6.060
6.060
875
-0.15(-2.42%)
Sep 25, 2012
6.080
6.210
6.040
6.210
1,151
+0.13(+2.14%)
Sep 24, 2012
6.070
6.080
6.070
6.080
101,098
-0.09(-1.46%)
Sep 21, 2012
6.180
6.230
6.170
6.170
50,944
+0.16(+2.66%)
Sep 20, 2012
5.960
6.050
5.960
6.010
2,883
+0.01(+0.17%)
Sep 19, 2012
6.180
6.180
6.000
6.000
218,586
-0.10(-1.64%)
Sep 18, 2012
6.200
6.200
6.100
6.100
728
-0.03(-0.49%)
Sep 17, 2012
6.160
6.160
6.120
6.130
8,310
-0.11(-1.76%)
Sep 14, 2012
6.200
6.240
6.080
6.240
1,453
+0.12(+1.96%)
Sep 13, 2012
6.000
6.120
5.990
6.120
3,198
+0.12(+2.00%)
Sep 12, 2012
6.030
6.030
6.000
6.000
8,473
+0.03(+0.50%)
Sep 11, 2012
5.990
6.100
5.930
5.970
16,512
+0.04(+0.67%)
Sep 10, 2012
5.930
6.020
5.930
5.930
6,022
-0.02(-0.34%)
Sep 07, 2012
5.960
6.040
5.940
5.950
542,081
+0.08(+1.36%)
Sep 06, 2012
5.820
5.880
5.820
5.870
83,652
+0.07(+1.21%)
Sep 05, 2012
5.840
5.850
5.800
5.800
22,181
-0.06(-1.02%)
Sep 04, 2012
5.850
5.880
5.850
5.860
118,307
-0.04(-0.68%)
Aug 31, 2012
5.980
5.980
5.900
5.900
56,753
-0.03(-0.51%)
Aug 30, 2012
6.020
6.020
5.910
5.930
48,277
-0.09(-1.50%)
Aug 29, 2012
6.030
6.050
6.020
6.020
144,420
+0.32(+5.61%)
Aug 27, 2012
5.730
5.750
5.660
5.700
6,480
-0.01(-0.18%)
Aug 24, 2012
5.770
5.860
5.690
5.710
1,895
+0.03(+0.53%)
Aug 23, 2012
5.660
5.690
5.630
5.680
6,098
+0.06(+1.07%)
Aug 22, 2012
5.695
5.695
5.600
5.620
34,775
-0.10(-1.75%)
Aug 21, 2012
5.810
5.820
5.720
5.720
25,257
-0.06(-1.04%)
Aug 20, 2012
5.780
5.800
5.740
5.780
5,398
+0.03(+0.52%)
Aug 17, 2012
5.790
5.850
5.750
5.750
755
-0.04(-0.69%)
Aug 16, 2012
5.780
5.860
5.750
5.790
7,921
+0.08(+1.40%)
Aug 15, 2012
5.680
5.740
5.680
5.710
1,196
+0.08(+1.42%)
Aug 14, 2012
5.690
5.690
5.630
5.630
8,477
+0.04(+0.72%)
Aug 13, 2012
5.660
5.660
5.590
5.590
5,487
-0.12(-2.10%)
Aug 11, 2012
5.700
5.720
5.630
5.710
76,079
+0.00(+0.00%)
Aug 10, 2012
5.700
5.720
5.630
5.710
76,079
-0.04(-0.74%)
Aug 09, 2012
5.810
5.870
5.753
5.753
5,192
-0.10(-1.67%)
Aug 08, 2012
5.860
5.860
5.820
5.850
2,966
-0.03(-0.51%)
Aug 07, 2012
5.900
5.940
5.800
5.880
20,314
+0.10(+1.73%)
Aug 06, 2012
5.820
5.870
5.750
5.780
8,233
+0.09(+1.58%)
Aug 03, 2012
5.700
5.700
5.580
5.690
30,042
+0.10(+1.79%)
Aug 02, 2012
5.640
5.650
5.590
5.590
7,709
-0.12(-2.10%)
Aug 01, 2012
5.900
5.900
5.700
5.710
26,167
-0.14(-2.39%)
Jul 31, 2012
5.750
5.930
5.750
5.850
1,200
+0.02(+0.34%)
Jul 30, 2012
5.810
5.890
5.700
5.830
5,705
-0.06(-1.02%)
Jul 27, 2012
5.810
5.890
5.690
5.890
3,402
+0.17(+2.97%)
Jul 26, 2012
5.690
5.740
5.650
5.720
38,343
+0.22(+4.00%)
Jul 25, 2012
5.530
5.600
5.450
5.500
17,594
+0.12(+2.23%)
Jul 24, 2012
5.410
5.490
5.310
5.380
23,878
-0.14(-2.54%)
Jul 23, 2012
5.520
5.522
5.490
5.520
15,165
-0.02(-0.36%)
Jul 20, 2012
5.550
5.630
5.540
5.540
7,851
-0.06(-1.07%)
Jul 19, 2012
5.610
5.610
5.480
5.600
24,020
+0.13(+2.38%)
Jul 18, 2012
5.580
5.620
5.460
5.470
12,931
-0.04(-0.73%)
Jul 17, 2012
5.560
5.600
5.510
5.510
4,215
+0.00(+0.00%)
Jul 16, 2012
5.550
5.550
5.500
5.510
8,206
-0.03(-0.54%)
Jul 14, 2012
5.500
5.540
5.400
5.540
70,408
+0.00(+0.00%)
Jul 13, 2012
5.500
5.540
5.400
5.540
70,408
+0.24(+4.53%)
Jul 12, 2012
5.350
5.484
5.300
5.300
266,140
-0.02(-0.38%)
Jul 11, 2012
5.440
5.460
5.320
5.320
204,821
+0.07(+1.33%)
Jul 10, 2012
5.400
5.440
5.250
5.250
246,653
-0.81(-13.37%)
Jul 09, 2012
6.110
6.160
6.040
6.060
8,654
-0.03(-0.49%)
Jul 06, 2012
6.250
6.250
6.080
6.090
9,975
-0.14(-2.25%)
Jul 05, 2012
6.220
6.300
6.220
6.230
5,398
-0.03(-0.48%)
Jul 03, 2012
6.180
6.390
6.180
6.260
12,534
+0.16(+2.62%)
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.