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 30, 2014
11.51
11.51
11.30
11.40
21,596
-0.05(-0.44%)
Jun 27, 2014
11.50
11.50
11.34
11.45
18,597
+0.23(+2.05%)
Jun 26, 2014
11.26
11.32
11.20
11.22
9,715
-0.09(-0.80%)
Jun 25, 2014
11.34
11.35
11.26
11.31
14,677
-0.13(-1.14%)
Jun 24, 2014
11.45
11.48
11.40
11.44
67,188
-0.02(-0.17%)
Jun 23, 2014
11.49
11.51
11.43
11.46
12,694
-0.05(-0.48%)
Jun 20, 2014
11.51
11.55
11.48
11.52
14,846
-0.08(-0.73%)
Jun 19, 2014
11.53
11.60
11.53
11.60
22,289
+0.11(+0.99%)
Jun 18, 2014
11.37
11.49
11.35
11.49
18,481
+0.26(+2.31%)
Jun 17, 2014
11.17
11.24
11.17
11.23
29,723
+0.03(+0.24%)
Jun 16, 2014
11.22
11.24
11.17
11.20
15,115
+0.00(+0.00%)
Jun 13, 2014
11.24
11.25
11.20
11.20
41,262
-0.64(-5.41%)
Jun 12, 2014
11.78
11.84
11.78
11.84
11,428
+0.00(+0.00%)
Jun 11, 2014
11.88
11.89
11.84
11.84
15,394
-0.09(-0.75%)
Jun 10, 2014
11.76
11.93
11.76
11.93
29,495
+0.09(+0.78%)
Jun 06, 2014
11.83
11.90
11.77
11.84
20,117
-0.12(-1.03%)
Jun 05, 2014
11.78
11.96
11.75
11.96
23,213
-0.24(-1.97%)
Jun 04, 2014
11.85
12.20
11.75
12.20
42,139
-0.02(-0.16%)
Jun 03, 2014
12.15
12.27
12.04
12.22
28,468
-0.24(-1.93%)
Jun 02, 2014
12.27
12.46
12.06
12.46
22,782
+0.13(+1.06%)
May 30, 2014
12.25
12.37
12.25
12.33
137,158
-0.23(-1.83%)
May 29, 2014
12.41
12.56
12.37
12.56
78,453
-0.06(-0.48%)
May 28, 2014
12.56
12.62
12.42
12.62
20,386
+0.61(+5.08%)
May 27, 2014
12.15
12.15
11.95
12.01
89,156
+0.06(+0.50%)
May 23, 2014
11.95
11.95
11.95
0
+0.29(+2.50%)
May 22, 2014
11.58
11.66
11.58
11.66
13,600
+0.17(+1.46%)
May 21, 2014
11.32
11.49
11.32
11.49
17,367
+0.38(+3.47%)
May 20, 2014
11.25
11.28
11.02
11.11
103,011
-0.20(-1.73%)
May 19, 2014
11.34
11.34
11.23
11.30
19,487
+0.19(+1.71%)
May 16, 2014
11.07
11.11
11.01
11.11
17,611
-0.14(-1.24%)
May 15, 2014
11.11
11.25
11.08
11.25
59,898
+0.09(+0.81%)
May 14, 2014
11.25
11.25
11.16
11.16
28,311
-0.12(-1.06%)
May 13, 2014
11.27
11.28
11.21
11.28
19,715
-0.04(-0.35%)
May 12, 2014
11.28
11.32
11.28
11.32
14,899
-0.01(-0.09%)
May 09, 2014
11.21
11.33
11.16
11.33
20,138
+0.05(+0.44%)
May 08, 2014
11.30
11.35
11.28
11.28
10,922
-0.16(-1.40%)
May 07, 2014
11.43
11.45
11.32
11.44
20,084
+0.15(+1.30%)
May 06, 2014
11.31
11.35
11.26
11.29
16,180
-0.07(-0.59%)
May 05, 2014
11.24
11.36
11.24
11.36
15,634
-0.17(-1.47%)
May 02, 2014
11.39
11.53
11.35
11.53
24,923
+0.36(+3.22%)
May 01, 2014
11.08
11.17
11.08
11.17
18,693
+0.06(+0.54%)
Apr 30, 2014
10.99
11.11
10.99
11.11
34,084
+0.18(+1.65%)
Apr 29, 2014
10.85
10.96
10.85
10.93
12,198
+0.04(+0.37%)
Apr 28, 2014
10.67
10.89
10.67
10.89
202,122
+0.16(+1.49%)
Apr 25, 2014
10.78
10.79
10.70
10.73
22,028
-0.03(-0.28%)
Apr 24, 2014
10.76
10.76
10.67
10.76
17,607
+0.06(+0.56%)
Apr 23, 2014
10.73
10.76
10.66
10.70
21,695
-0.04(-0.37%)
Apr 22, 2014
10.73
10.74
10.69
10.74
12,518
+0.39(+3.77%)
Apr 21, 2014
10.29
10.35
10.26
10.35
21,465
+0.01(+0.10%)
Apr 17, 2014
10.34
10.34
10.34
0
-0.02(-0.18%)
Apr 16, 2014
10.23
10.36
10.23
10.36
45,843
+0.21(+2.05%)
Apr 15, 2014
10.10
10.15
10.06
10.15
53,421
+0.05(+0.50%)
Apr 14, 2014
10.01
10.11
9.995
10.10
28,284
+0.11(+1.10%)
Apr 11, 2014
9.960
9.990
9.910
9.990
31,286
-0.13(-1.28%)
Apr 10, 2014
10.15
10.18
10.07
10.12
16,676
-0.07(-0.69%)
Apr 09, 2014
10.15
10.19
10.05
10.19
37,691
+0.01(+0.10%)
Apr 08, 2014
10.14
10.18
10.07
10.18
52,617
-0.13(-1.26%)
Apr 07, 2014
10.16
10.38
10.16
10.31
57,747
-0.07(-0.67%)
Apr 04, 2014
10.29
10.38
10.29
10.38
0
+0.12(+1.17%)
Apr 03, 2014
10.34
10.35
10.24
10.26
34,671
-0.21(-2.01%)
Apr 02, 2014
10.40
10.47
10.40
10.47
25,193
-0.03(-0.29%)
Apr 01, 2014
10.39
10.50
10.39
10.50
77,055
+0.14(+1.35%)
Mar 31, 2014
10.34
10.39
10.28
10.36
45,827
+0.05(+0.48%)
Mar 28, 2014
10.31
10.35
10.28
10.31
0
+0.00(+0.00%)
Mar 27, 2014
10.27
10.33
10.22
10.31
23,045
+0.02(+0.19%)
Mar 26, 2014
10.36
10.36
10.27
10.29
28,423
-0.12(-1.12%)
Mar 25, 2014
10.35
10.44
10.29
10.41
107,771
-0.06(-0.60%)
Mar 24, 2014
10.40
10.47
10.30
10.47
43,717
+0.02(+0.19%)
Mar 21, 2014
10.45
10.48
10.42
10.45
0
-0.08(-0.76%)
Mar 20, 2014
10.36
10.55
10.36
10.53
55,776
-0.32(-2.95%)
Mar 19, 2014
11.16
11.20
10.57
10.85
65,245
-0.34(-3.04%)
Mar 18, 2014
11.13
11.24
11.13
11.19
24,385
+0.26(+2.38%)
Mar 17, 2014
10.83
10.97
10.83
10.93
16,778
+0.18(+1.67%)
Mar 14, 2014
10.72
10.80
10.71
10.75
0
-0.03(-0.28%)
Mar 13, 2014
11.18
11.18
10.77
10.78
24,725
-0.34(-3.06%)
Mar 12, 2014
11.10
11.13
11.06
11.12
45,475
-0.08(-0.71%)
Mar 11, 2014
11.14
11.24
11.14
11.20
68,114
-0.17(-1.50%)
Mar 10, 2014
11.33
11.37
11.25
11.37
23,070
-0.04(-0.35%)
Mar 07, 2014
11.41
11.41
11.31
11.41
0
-0.09(-0.78%)
Mar 06, 2014
11.32
11.50
11.27
11.50
71,734
+0.29(+2.59%)
Mar 05, 2014
11.12
11.21
11.12
11.21
29,602
+0.02(+0.18%)
Mar 04, 2014
11.12
11.19
11.11
11.19
63,180
+0.21(+1.91%)
Mar 03, 2014
10.91
11.00
10.90
10.98
60,102
+0.14(+1.29%)
Feb 28, 2014
10.89
10.89
10.75
10.84
0
+0.00(+0.00%)
Feb 27, 2014
10.74
10.84
10.72
10.84
35,820
+0.03(+0.28%)
Feb 26, 2014
10.75
10.83
10.75
10.81
56,912
-0.05(-0.43%)
Feb 25, 2014
10.75
10.93
10.75
10.86
28,795
+0.09(+0.81%)
Feb 24, 2014
10.74
10.79
10.69
10.77
25,866
+0.02(+0.19%)
Feb 21, 2014
10.72
10.85
10.70
10.75
0
-0.16(-1.47%)
Feb 20, 2014
10.76
10.91
10.76
10.91
30,738
+0.09(+0.83%)
Feb 19, 2014
10.87
10.91
10.81
10.82
30,504
-0.08(-0.73%)
Feb 18, 2014
10.79
10.97
10.79
10.90
39,791
+0.04(+0.37%)
Feb 14, 2014
10.86
10.86
10.86
0
-0.07(-0.64%)
Feb 13, 2014
10.73
10.93
10.73
10.93
56,301
+0.43(+4.10%)
Feb 12, 2014
10.46
10.52
10.45
10.50
25,734
+0.05(+0.48%)
Feb 11, 2014
10.48
10.50
10.35
10.45
39,403
+0.02(+0.19%)
Feb 10, 2014
10.47
10.47
10.41
10.43
23,762
-0.17(-1.60%)
Feb 07, 2014
10.38
10.60
10.36
10.60
0
+0.26(+2.51%)
Feb 06, 2014
10.24
10.34
10.21
10.34
30,468
+0.22(+2.17%)
Feb 05, 2014
10.22
10.22
10.09
10.12
35,185
-0.33(-3.16%)
Feb 04, 2014
10.45
10.45
10.35
10.45
54,768
+0.03(+0.29%)
Feb 03, 2014
10.44
10.53
10.40
10.42
69,780
-0.20(-1.88%)
Jan 31, 2014
10.47
10.62
10.47
10.62
0
+0.08(+0.76%)
Jan 30, 2014
10.44
10.54
10.39
10.54
32,723
+0.10(+0.96%)
Jan 29, 2014
10.47
10.50
10.41
10.44
26,842
-0.20(-1.88%)
Jan 28, 2014
10.60
10.64
10.53
10.64
27,269
-0.13(-1.21%)
Jan 27, 2014
10.73
10.77
10.61
10.77
49,469
-0.01(-0.09%)
Jan 24, 2014
10.87
10.87
10.75
10.78
0
-0.28(-2.53%)
Jan 23, 2014
11.03
11.06
10.95
11.06
31,445
+0.08(+0.73%)
Jan 22, 2014
10.91
10.98
10.88
10.98
36,401
-0.01(-0.13%)
Jan 21, 2014
10.87
11.01
10.85
10.99
38,538
+0.10(+0.96%)
Jan 17, 2014
10.89
10.89
10.89
0
-0.03(-0.27%)
Jan 16, 2014
10.89
10.94
10.83
10.92
43,088
+0.00(+0.00%)
Jan 15, 2014
11.40
10.93
10.81
10.92
28,775
-0.48(-4.21%)
Jan 14, 2014
11.08
11.40
11.00
11.40
59,368
-0.27(-2.31%)
Jan 13, 2014
11.71
11.78
11.67
11.67
28,137
-0.18(-1.52%)
Jan 10, 2014
11.73
11.85
11.73
11.85
60,056
+0.15(+1.28%)
Jan 09, 2014
11.63
11.74
11.63
11.70
28,713
+0.03(+0.26%)
Jan 08, 2014
11.58
11.67
11.58
11.67
21,747
-0.12(-1.02%)
Jan 07, 2014
11.71
11.80
11.68
11.79
15,778
-0.03(-0.25%)
Jan 06, 2014
11.74
11.82
11.73
11.82
11,139
+0.14(+1.20%)
Jan 03, 2014
11.62
11.68
11.61
11.68
0
-0.04(-0.34%)
Jan 02, 2014
11.75
11.78
11.67
11.72
23,355
-0.31(-2.58%)
Dec 31, 2013
12.03
12.03
12.03
0
+0.04(+0.33%)
Dec 30, 2013
11.88
11.99
11.85
11.99
17,198
+0.10(+0.84%)
Dec 27, 2013
11.78
11.90
11.72
11.89
93,423
+0.00(+0.01%)
Dec 26, 2013
11.72
11.89
11.72
11.89
68,646
+0.17(+1.44%)
Dec 24, 2013
11.70
11.72
11.64
11.72
0
+0.12(+1.03%)
Dec 23, 2013
11.48
11.60
11.48
11.60
93,635
+0.15(+1.34%)
Dec 20, 2013
11.34
11.45
11.34
11.45
18,563
+0.04(+0.32%)
Dec 19, 2013
11.36
11.41
11.26
11.41
44,385
+0.00(+0.00%)
Dec 18, 2013
11.22
11.42
11.22
11.41
41,787
+0.10(+0.88%)
Dec 17, 2013
11.24
11.35
11.21
11.31
25,287
-0.01(-0.06%)
Dec 16, 2013
11.31
11.35
11.25
11.32
15,895
+0.09(+0.77%)
Dec 13, 2013
11.24
11.25
11.04
11.23
69,879
-0.41(-3.52%)
Dec 12, 2013
11.63
11.67
11.55
11.64
49,908
-0.17(-1.44%)
Dec 11, 2013
11.84
11.84
11.77
11.81
9,271
+0.01(+0.08%)
Dec 10, 2013
11.81
11.85
11.74
11.80
22,411
+0.00(+0.00%)
Dec 09, 2013
11.71
11.80
11.70
11.80
23,398
+0.08(+0.65%)
Dec 06, 2013
11.69
11.73
11.66
11.72
26,828
+0.02(+0.20%)
Dec 05, 2013
11.60
11.71
11.60
11.70
28,265
+0.04(+0.34%)
Dec 04, 2013
11.56
11.66
11.51
11.66
56,625
-0.06(-0.51%)
Dec 03, 2013
11.72
11.72
11.59
11.72
59,592
-0.13(-1.10%)
Dec 02, 2013
11.78
11.86
11.74
11.85
117,659
-0.03(-0.25%)
Nov 29, 2013
11.83
11.89
11.83
11.88
52,678
+0.03(+0.25%)
Nov 27, 2013
11.74
11.85
11.68
11.85
149,497
+0.20(+1.72%)
Nov 26, 2013
11.47
11.65
11.47
11.65
61,823
+0.05(+0.43%)
Nov 25, 2013
11.46
11.60
11.42
11.60
95,890
+0.05(+0.47%)
Nov 22, 2013
11.46
11.55
11.44
11.55
45,094
+0.19(+1.70%)
Nov 21, 2013
11.23
11.36
11.21
11.35
140,802
+0.20(+1.82%)
Nov 20, 2013
11.24
11.24
11.11
11.15
133,574
-0.17(-1.48%)
Nov 19, 2013
11.26
11.33
11.22
11.32
118,639
-0.03(-0.28%)
Nov 18, 2013
11.34
11.35
11.27
11.35
133,600
-0.04(-0.35%)
Nov 15, 2013
11.30
11.39
11.28
11.39
130,972
-0.07(-0.58%)
Nov 14, 2013
11.30
11.47
11.25
11.46
170,363
+0.18(+1.56%)
Nov 12, 2013
11.16
11.28
11.16
11.28
63,104
+0.05(+0.43%)
Nov 11, 2013
11.20
11.24
11.16
11.23
6,818
+0.13(+1.15%)
Nov 08, 2013
10.95
11.10
10.95
11.10
32,856
+0.06(+0.58%)
Nov 07, 2013
11.12
11.12
11.04
11.04
53,217
-0.13(-1.16%)
Nov 06, 2013
11.08
11.21
11.08
11.17
20,171
+0.09(+0.81%)
Nov 05, 2013
10.89
11.08
10.89
11.08
34,441
+0.00(+0.00%)
Nov 04, 2013
10.98
11.08
10.98
11.08
55,129
+0.17(+1.60%)
Nov 01, 2013
10.92
10.92
10.87
10.91
108,343
-0.23(-2.10%)
Oct 31, 2013
11.04
11.14
10.97
11.14
121,113
+0.11(+1.01%)
Oct 30, 2013
11.03
11.04
10.94
11.03
50,944
+0.10(+0.91%)
Oct 29, 2013
10.84
10.93
10.84
10.93
40,405
-0.01(-0.07%)
Oct 28, 2013
10.81
10.94
10.81
10.94
48,448
+0.05(+0.44%)
Oct 25, 2013
10.82
10.89
10.72
10.89
12,750
-0.03(-0.27%)
Oct 24, 2013
10.79
10.93
10.77
10.92
16,406
+0.13(+1.18%)
Oct 23, 2013
10.77
10.80
10.73
10.79
4,539
+0.05(+0.43%)
Oct 22, 2013
10.72
10.75
10.72
10.75
5,725
+0.03(+0.25%)
Oct 21, 2013
10.63
10.72
10.63
10.72
18,196
+0.05(+0.47%)
Oct 18, 2013
10.66
10.74
10.58
10.67
53,011
+0.09(+0.85%)
Oct 17, 2013
10.47
10.62
10.47
10.58
111,327
+0.17(+1.63%)
Oct 16, 2013
10.41
10.41
10.41
10.41
1,435
+0.04(+0.39%)
Oct 15, 2013
10.37
10.43
10.37
10.37
829
-0.05(-0.48%)
Oct 11, 2013
10.42
10.42
10.42
0
+0.04(+0.39%)
Oct 10, 2013
10.38
10.38
10.38
10.38
2,400
+0.36(+3.59%)
Oct 09, 2013
10.01
10.02
10.01
10.02
256
+0.02(+0.20%)
Oct 07, 2013
10.00
10.00
10.00
0
+0.07(+0.70%)
Oct 04, 2013
9.970
9.970
9.930
9.930
538
+0.29(+3.01%)
Oct 01, 2013
9.640
9.640
9.640
0
+0.21(+2.23%)
Sep 27, 2013
9.410
9.430
9.410
9.430
4,001
+0.03(+0.32%)
Sep 26, 2013
9.320
9.400
9.320
9.400
238
+0.11(+1.18%)
Sep 25, 2013
9.290
9.290
9.290
9.290
165
+0.03(+0.32%)
Sep 23, 2013
9.260
9.260
9.260
0
-0.03(-0.32%)
Sep 20, 2013
9.290
9.290
9.290
9.290
764
+0.10(+1.09%)
Sep 19, 2013
9.190
9.190
9.190
9.190
536
+0.00(+0.00%)
Sep 18, 2013
9.060
9.190
9.060
9.190
2,700
+0.03(+0.33%)
Sep 17, 2013
9.190
9.190
9.160
9.160
4,548
+0.41(+4.69%)
Sep 16, 2013
8.750
8.750
8.750
8.750
390
+0.04(+0.46%)
Sep 13, 2013
8.710
8.710
8.710
8.710
187
-0.02(-0.23%)
Sep 12, 2013
8.770
8.783
8.730
8.730
3,408
-0.14(-1.58%)
Sep 11, 2013
8.870
8.870
8.870
8.870
118
-0.07(-0.78%)
Sep 10, 2013
8.890
8.940
8.870
8.940
799
+0.06(+0.68%)
Sep 09, 2013
8.840
8.880
8.840
8.880
740
+0.01(+0.11%)
Sep 06, 2013
8.810
8.870
8.810
8.870
1,230
+0.05(+0.57%)
Sep 05, 2013
8.821
8.821
8.820
8.820
65,753
-0.11(-1.23%)
Sep 04, 2013
8.990
8.990
8.930
8.930
313
-0.14(-1.54%)
Sep 03, 2013
9.100
9.100
9.020
9.070
973
-0.13(-1.41%)
Aug 30, 2013
9.200
9.200
9.200
9.200
105
-0.21(-2.23%)
Aug 29, 2013
9.450
9.450
9.410
9.410
1,437
-0.08(-0.84%)
Aug 28, 2013
9.490
9.490
9.490
9.490
702
-0.01(-0.11%)
Aug 27, 2013
9.500
9.500
9.500
9.500
897
-0.12(-1.25%)
Aug 26, 2013
9.630
9.630
9.620
9.620
812
-0.02(-0.21%)
Aug 23, 2013
9.640
9.640
9.640
9.640
1,567
+0.03(+0.31%)
Aug 22, 2013
9.610
9.610
9.610
9.610
248
-0.04(-0.41%)
Aug 20, 2013
9.650
9.650
9.650
0
+0.06(+0.63%)
Aug 19, 2013
9.590
9.590
9.590
9.590
150
-0.07(-0.72%)
Aug 16, 2013
9.660
9.660
9.660
9.660
114
+0.05(+0.52%)
Aug 14, 2013
9.610
9.610
9.610
0
-0.05(-0.52%)
Aug 13, 2013
9.640
9.660
9.640
9.660
10,443
+0.02(+0.21%)
Aug 12, 2013
9.690
9.690
9.640
9.640
1,473
-0.33(-3.31%)
Aug 09, 2013
9.970
9.970
9.970
9.970
171
+0.14(+1.42%)
Aug 08, 2013
9.830
9.830
9.830
9.830
107
-0.03(-0.30%)
Aug 07, 2013
9.860
9.860
9.860
9.860
196
-0.04(-0.40%)
Aug 06, 2013
9.900
9.900
9.900
9.900
103
+0.03(+0.33%)
Aug 05, 2013
9.860
9.867
9.860
9.867
1,440
-0.08(-0.83%)
Aug 02, 2013
9.950
9.950
9.950
9.950
156
-0.01(-0.10%)
Aug 01, 2013
9.960
9.960
9.960
9.960
106
-0.04(-0.40%)
Jul 31, 2013
9.940
10.00
9.940
10.00
328
+0.11(+1.11%)
Jul 30, 2013
9.940
9.960
9.890
9.890
5,525
+0.03(+0.30%)
Jul 29, 2013
9.860
9.860
9.860
9.860
424
-0.05(-0.50%)
Jul 26, 2013
9.890
9.910
9.890
9.910
803
-0.03(-0.30%)
Jul 25, 2013
9.960
9.960
9.940
9.940
1,080
+0.09(+0.91%)
Jul 24, 2013
9.960
9.960
9.850
9.850
465
-0.02(-0.20%)
Jul 23, 2013
9.900
9.900
9.870
9.870
715
+0.00(+0.00%)
Jul 22, 2013
9.890
9.890
9.870
9.870
1,567
+0.09(+0.92%)
Jul 19, 2013
9.780
9.780
9.780
9.780
109
-0.01(-0.10%)
Jul 18, 2013
9.790
9.790
9.790
9.790
375
+0.04(+0.41%)
Jul 12, 2013
9.750
9.750
9.750
9.750
0
+0.01(+0.10%)
Jul 11, 2013
9.740
9.740
9.740
9.740
160
+0.41(+4.39%)
Jul 10, 2013
9.270
9.380
9.240
9.330
2,423
+0.08(+0.86%)
Jul 09, 2013
9.140
9.250
9.140
9.250
3,894
+0.07(+0.76%)
Jul 08, 2013
9.180
9.180
9.180
9.180
199
+0.06(+0.66%)
Jul 05, 2013
9.120
9.120
9.120
9.120
500
-0.14(-1.51%)
Jul 03, 2013
9.260
9.260
9.260
9.260
244
-0.06(-0.64%)
Jul 02, 2013
9.320
9.320
9.320
9.320
280
+0.02(+0.22%)
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.