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
Hooker Furnishings Corp
(NQ:
HOFT
)
14.87
-0.41 (-2.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010
7.648
8.127
7.580
7.985
64,024
+0.18(+2.34%)
Jul 29, 2010
7.857
7.884
7.431
7.803
33,852
+0.05(+0.61%)
Jul 28, 2010
8.012
8.053
7.607
7.756
35,815
-0.28(-3.53%)
Jul 27, 2010
8.107
8.141
7.925
8.039
38,106
+0.03(+0.34%)
Jul 26, 2010
8.148
8.148
7.864
8.012
68,083
-0.10(-1.25%)
Jul 23, 2010
7.539
8.127
7.425
8.114
45,631
+0.55(+7.33%)
Jul 22, 2010
7.357
7.566
7.347
7.560
35,898
+0.34(+4.78%)
Jul 21, 2010
7.114
7.384
7.114
7.215
42,504
+0.17(+2.40%)
Jul 20, 2010
6.776
7.067
6.776
7.046
41,762
+0.23(+3.37%)
Jul 19, 2010
6.925
7.107
6.763
6.817
21,877
-0.05(-0.69%)
Jul 16, 2010
7.114
7.114
6.857
6.864
79,302
-0.31(-4.33%)
Jul 15, 2010
7.492
7.492
7.060
7.175
50,743
-0.28(-3.72%)
Jul 14, 2010
7.465
7.465
7.249
7.452
28,819
-0.07(-0.90%)
Jul 13, 2010
7.127
7.553
7.127
7.519
51,543
+0.53(+7.54%)
Jul 12, 2010
7.121
7.323
6.945
6.992
42,542
-0.17(-2.36%)
Jul 09, 2010
6.952
7.161
6.891
7.161
54,165
+0.12(+1.73%)
Jul 08, 2010
7.080
7.317
6.844
7.040
55,577
+0.01(+0.19%)
Jul 07, 2010
6.803
7.040
6.803
7.026
91,957
+0.24(+3.48%)
Jul 06, 2010
7.337
7.337
6.776
6.790
61,814
-0.37(-5.19%)
Jul 02, 2010
7.391
7.391
7.127
7.161
45,643
-0.15(-2.03%)
Jul 01, 2010
7.249
7.431
7.141
7.310
51,003
+0.11(+1.50%)
Jun 30, 2010
7.377
7.472
7.168
7.202
91,731
-0.16(-2.11%)
Jun 29, 2010
7.539
7.627
7.134
7.357
141,034
-0.45(-5.71%)
Jun 25, 2010
7.837
8.019
7.485
7.803
407,425
+0.03(+0.35%)
Jun 24, 2010
7.519
7.884
7.377
7.776
47,736
+0.19(+2.49%)
Jun 23, 2010
7.864
7.884
7.539
7.587
180,258
-0.26(-3.27%)
Jun 22, 2010
7.823
7.965
7.776
7.843
75,532
+0.01(+0.17%)
Jun 21, 2010
7.985
7.985
7.722
7.830
39,665
-0.02(-0.26%)
Jun 18, 2010
8.053
8.053
7.761
7.850
67,633
-0.14(-1.78%)
Jun 17, 2010
8.262
8.262
7.803
7.992
53,462
-0.20(-2.39%)
Jun 16, 2010
8.465
8.627
8.134
8.188
33,685
-0.32(-3.73%)
Jun 15, 2010
8.202
8.580
7.985
8.506
84,832
+0.41(+5.00%)
Jun 14, 2010
8.256
8.472
7.958
8.100
99,669
-0.05(-0.66%)
Jun 11, 2010
7.519
8.161
7.519
8.154
56,280
+0.57(+7.48%)
Jun 10, 2010
7.688
7.769
7.344
7.587
131,461
+0.04(+0.54%)
Jun 09, 2010
8.269
8.269
7.479
7.546
151,672
-0.61(-7.53%)
Jun 08, 2010
9.985
9.985
7.945
8.161
143,614
-1.37(-14.39%)
Jun 07, 2010
9.445
10.18
9.397
9.532
67,355
+0.17(+1.80%)
Jun 04, 2010
10.18
10.57
9.357
9.364
54,593
-1.05(-10.12%)
Jun 03, 2010
10.73
11.17
10.40
10.42
56,458
-0.25(-2.34%)
Jun 02, 2010
10.46
10.75
10.12
10.67
47,563
+0.71(+7.12%)
Jun 01, 2010
10.41
10.73
9.897
9.958
67,695
-0.56(-5.33%)
May 28, 2010
11.18
11.20
10.44
10.52
69,590
-0.66(-5.92%)
May 27, 2010
10.45
11.27
10.45
11.18
44,659
+0.99(+9.75%)
May 26, 2010
10.37
10.48
10.14
10.19
94,552
-0.07(-0.66%)
May 25, 2010
10.20
10.39
10.03
10.26
38,532
-0.16(-1.56%)
May 24, 2010
10.95
10.95
10.35
10.42
35,906
-0.24(-2.22%)
May 21, 2010
10.33
10.93
10.33
10.65
58,506
+0.18(+1.74%)
May 20, 2010
10.48
11.17
10.19
10.47
44,099
-0.74(-6.63%)
May 19, 2010
11.13
11.38
10.90
11.21
44,468
+0.01(+0.12%)
May 18, 2010
11.67
11.75
11.07
11.20
58,115
-0.28(-2.41%)
May 17, 2010
11.52
11.65
11.27
11.48
38,168
+0.01(+0.06%)
May 14, 2010
11.67
11.80
11.11
11.47
44,243
-0.27(-2.30%)
May 13, 2010
12.04
12.04
11.28
11.74
63,592
-0.37(-3.07%)
May 12, 2010
11.48
12.13
11.39
12.11
56,675
+0.70(+6.10%)
May 11, 2010
11.26
11.46
10.85
11.42
55,687
+0.34(+3.03%)
May 10, 2010
10.92
11.17
10.69
11.08
61,049
+0.54(+5.16%)
May 07, 2010
10.53
11.30
10.48
10.54
80,459
+0.01(+0.06%)
May 06, 2010
10.63
10.94
9.805
10.53
66,939
-0.14(-1.32%)
May 05, 2010
10.84
10.91
10.61
10.67
37,176
-0.06(-0.56%)
May 04, 2010
11.00
11.07
10.64
10.73
60,300
-0.44(-3.91%)
May 03, 2010
10.69
11.20
10.62
11.17
62,975
+0.58(+5.52%)
Apr 30, 2010
11.12
11.24
10.55
10.58
65,609
-0.47(-4.25%)
Apr 29, 2010
10.58
11.10
10.55
11.05
95,011
+0.47(+4.44%)
Apr 28, 2010
10.64
10.75
10.51
10.58
54,734
+0.00(+0.00%)
Apr 27, 2010
10.92
11.05
10.58
10.58
78,805
-0.40(-3.61%)
Apr 26, 2010
11.08
11.17
10.97
10.98
57,828
-0.10(-0.91%)
Apr 23, 2010
11.07
11.15
11.00
11.08
111,376
+0.01(+0.12%)
Apr 22, 2010
10.93
11.15
10.88
11.07
71,259
-0.01(-0.06%)
Apr 21, 2010
11.11
11.11
10.92
11.07
34,846
+0.00(+0.00%)
Apr 20, 2010
10.89
11.08
10.77
11.07
39,570
+0.25(+2.30%)
Apr 19, 2010
10.86
11.13
10.44
10.83
89,135
-0.05(-0.49%)
Apr 16, 2010
11.22
11.28
10.87
10.88
47,009
-0.43(-3.80%)
Apr 15, 2010
11.14
11.42
11.14
11.31
39,844
+0.15(+1.38%)
Apr 14, 2010
11.48
11.49
10.64
11.16
33,842
-0.03(-0.30%)
Apr 13, 2010
11.20
11.30
11.05
11.19
18,040
-0.04(-0.36%)
Apr 12, 2010
11.19
11.39
11.02
11.23
30,531
-0.13(-1.12%)
Apr 09, 2010
11.22
11.61
10.99
11.36
53,022
+0.10(+0.90%)
Apr 08, 2010
10.91
11.42
10.90
11.26
78,900
+0.46(+4.29%)
Apr 07, 2010
11.01
11.01
10.63
10.79
71,674
-0.27(-2.43%)
Apr 06, 2010
11.37
11.37
10.99
11.06
50,997
-0.41(-3.57%)
Apr 05, 2010
11.01
11.48
10.73
11.47
60,709
+0.87(+8.17%)
Apr 01, 2010
10.83
10.60
10.60
10.60
34,246
-0.19(-1.80%)
Mar 31, 2010
10.87
11.12
10.77
10.80
51,763
-0.14(-1.29%)
Mar 30, 2010
10.15
10.96
10.15
10.94
67,219
+0.83(+8.24%)
Mar 29, 2010
10.53
10.59
10.06
10.11
53,287
-0.40(-3.77%)
Mar 26, 2010
10.40
10.60
10.40
10.50
23,342
+0.09(+0.84%)
Mar 25, 2010
10.17
10.60
10.16
10.42
51,613
+0.35(+3.47%)
Mar 24, 2010
10.13
10.37
10.01
10.07
88,133
-0.09(-0.86%)
Mar 23, 2010
9.946
10.30
9.856
10.15
25,098
+0.18(+1.82%)
Mar 22, 2010
10.15
10.15
9.873
9.973
75,571
-0.28(-2.75%)
Mar 19, 2010
10.24
10.41
10.24
10.26
63,080
+0.09(+0.86%)
Mar 18, 2010
10.19
10.35
10.17
10.17
40,017
-0.15(-1.50%)
Mar 17, 2010
10.13
10.52
9.987
10.32
56,612
+0.18(+1.79%)
Mar 16, 2010
10.21
10.40
9.923
10.14
42,304
+0.01(+0.13%)
Mar 15, 2010
10.01
10.14
9.940
10.13
26,808
+0.03(+0.33%)
Mar 12, 2010
10.24
10.24
10.04
10.09
55,456
-0.15(-1.44%)
Mar 11, 2010
10.51
10.56
10.14
10.24
78,074
-0.37(-3.48%)
Mar 10, 2010
10.25
11.01
10.10
10.61
58,001
+0.33(+3.20%)
Mar 09, 2010
9.893
10.42
9.550
10.28
30,839
+0.27(+2.68%)
Mar 08, 2010
10.02
10.09
9.866
10.01
136,782
-0.06(-0.60%)
Mar 05, 2010
9.671
10.17
9.644
10.07
82,088
+0.43(+4.46%)
Mar 04, 2010
9.604
9.698
9.530
9.644
23,757
+0.07(+0.70%)
Mar 03, 2010
8.932
9.671
8.932
9.577
76,991
+0.63(+7.06%)
Mar 02, 2010
8.832
9.080
8.677
8.946
125,796
+0.14(+1.60%)
Mar 01, 2010
8.858
8.858
8.751
8.805
79,141
+0.03(+0.31%)
Feb 26, 2010
9.060
9.060
8.778
8.778
46,908
-0.29(-3.19%)
Feb 25, 2010
9.013
9.067
8.778
9.067
32,734
-0.11(-1.17%)
Feb 24, 2010
9.261
9.349
9.047
9.174
34,965
+0.04(+0.44%)
Feb 23, 2010
9.362
9.362
9.006
9.134
27,560
-0.19(-2.09%)
Feb 22, 2010
9.006
9.335
8.764
9.329
34,213
+0.09(+1.02%)
Feb 19, 2010
9.161
9.396
9.107
9.235
87,551
+0.07(+0.81%)
Feb 18, 2010
9.261
9.335
9.067
9.161
50,417
-0.13(-1.45%)
Feb 17, 2010
9.638
9.638
9.214
9.295
29,669
-0.34(-3.49%)
Feb 16, 2010
9.167
9.651
9.107
9.631
30,115
+0.47(+5.13%)
Feb 12, 2010
8.758
9.161
9.161
9.161
122,988
+0.30(+3.41%)
Feb 11, 2010
8.570
8.885
8.328
8.858
651,207
+0.24(+2.73%)
Feb 10, 2010
8.543
8.630
8.388
8.623
39,925
+0.01(+0.16%)
Feb 09, 2010
8.805
8.966
8.402
8.610
48,780
-0.05(-0.62%)
Feb 08, 2010
8.811
8.939
8.610
8.664
45,598
-0.13(-1.53%)
Feb 05, 2010
8.691
8.798
8.543
8.798
47,967
+0.10(+1.16%)
Feb 04, 2010
8.684
8.798
8.281
8.697
52,556
-0.01(-0.15%)
Feb 03, 2010
8.738
8.798
8.610
8.711
94,811
-0.05(-0.54%)
Feb 02, 2010
8.576
8.966
8.422
8.758
114,602
+0.16(+1.88%)
Feb 01, 2010
8.550
8.630
8.308
8.597
38,549
+0.06(+0.71%)
Jan 29, 2010
8.409
8.637
8.402
8.536
76,592
+0.15(+1.84%)
Jan 28, 2010
8.543
8.617
8.294
8.382
46,211
-0.14(-1.65%)
Jan 27, 2010
8.415
8.570
8.328
8.523
61,681
+0.09(+1.04%)
Jan 26, 2010
8.435
8.543
8.321
8.435
45,328
-0.01(-0.16%)
Jan 25, 2010
8.529
8.529
8.274
8.449
36,679
+0.04(+0.48%)
Jan 22, 2010
8.335
8.644
8.301
8.409
36,076
+0.14(+1.71%)
Jan 21, 2010
8.449
8.550
8.241
8.267
42,679
-0.14(-1.68%)
Jan 20, 2010
8.368
8.657
8.261
8.409
162,258
-0.05(-0.63%)
Jan 19, 2010
8.308
8.580
7.851
8.462
35,432
+0.19(+2.36%)
Jan 15, 2010
8.476
8.267
8.267
8.267
57,623
-0.17(-1.99%)
Jan 14, 2010
8.449
8.724
8.361
8.435
64,432
-0.02(-0.24%)
Jan 13, 2010
8.496
8.778
8.435
8.456
20,516
+0.02(+0.24%)
Jan 12, 2010
8.650
8.764
8.388
8.435
28,527
-0.28(-3.24%)
Jan 11, 2010
8.946
9.178
8.684
8.717
33,605
-0.15(-1.74%)
Jan 08, 2010
8.576
8.905
8.536
8.872
88,898
+0.32(+3.69%)
Jan 07, 2010
8.610
8.610
8.442
8.556
25,254
+0.11(+1.27%)
Jan 06, 2010
8.509
8.697
8.422
8.449
42,760
-0.05(-0.55%)
Jan 05, 2010
8.590
8.664
8.489
8.496
138,874
-0.07(-0.78%)
Jan 04, 2010
8.442
8.644
8.415
8.563
42,791
+0.26(+3.07%)
Dec 31, 2009
8.442
8.308
8.308
8.308
34,544
-0.10(-1.20%)
Dec 30, 2009
8.456
8.550
8.301
8.409
57,701
-0.06(-0.71%)
Dec 29, 2009
8.556
8.677
8.368
8.469
36,229
+0.01(+0.08%)
Dec 28, 2009
8.630
8.630
8.429
8.462
29,478
-0.11(-1.25%)
Dec 24, 2009
8.610
8.610
8.563
8.570
3,895
+0.02(+0.24%)
Dec 23, 2009
8.509
8.610
8.462
8.550
46,287
+0.07(+0.87%)
Dec 22, 2009
8.536
8.597
8.348
8.476
56,857
-0.01(-0.16%)
Dec 21, 2009
8.563
8.583
8.476
8.489
52,364
-0.04(-0.47%)
Dec 18, 2009
8.509
8.630
8.476
8.529
105,801
+0.10(+1.20%)
Dec 17, 2009
8.496
8.603
8.361
8.429
30,269
-0.07(-0.87%)
Dec 16, 2009
8.523
8.677
8.442
8.503
27,755
+0.07(+0.88%)
Dec 15, 2009
8.570
8.711
8.429
8.429
57,719
-0.13(-1.49%)
Dec 14, 2009
8.576
8.630
8.435
8.556
17,318
+0.06(+0.71%)
Dec 11, 2009
8.496
8.603
8.254
8.496
43,942
+0.01(+0.16%)
Dec 10, 2009
8.570
8.717
8.247
8.482
71,248
-0.09(-1.10%)
Dec 09, 2009
8.026
8.576
8.026
8.576
36,213
+0.52(+6.42%)
Dec 08, 2009
8.006
8.556
8.006
8.059
16,686
-0.05(-0.58%)
Dec 07, 2009
8.482
8.503
7.959
8.106
22,660
-0.40(-4.74%)
Dec 04, 2009
8.200
8.570
8.147
8.509
26,143
+0.50(+6.29%)
Dec 03, 2009
8.610
8.610
7.952
8.006
37,648
-0.59(-6.87%)
Dec 02, 2009
8.650
8.744
8.133
8.597
78,881
+0.34(+4.07%)
Dec 01, 2009
8.375
8.597
7.421
8.261
84,285
+0.07(+0.82%)
Nov 30, 2009
7.972
8.220
7.347
8.194
47,850
+0.26(+3.21%)
Nov 27, 2009
8.133
8.657
7.938
7.938
22,087
-0.34(-4.14%)
Nov 25, 2009
8.261
8.395
8.200
8.281
16,533
+0.03(+0.41%)
Nov 24, 2009
8.415
8.415
8.066
8.247
33,501
-0.09(-1.13%)
Nov 23, 2009
8.274
8.657
8.180
8.341
21,898
+0.21(+2.56%)
Nov 20, 2009
8.113
8.207
7.938
8.133
20,640
-0.01(-0.16%)
Nov 19, 2009
8.422
8.422
8.073
8.147
38,488
-0.37(-4.34%)
Nov 18, 2009
8.435
8.623
8.261
8.516
12,997
+0.07(+0.79%)
Nov 17, 2009
8.194
8.482
8.126
8.449
19,974
-0.15(-1.80%)
Nov 16, 2009
8.335
9.000
8.335
8.603
28,139
+0.36(+4.40%)
Nov 13, 2009
8.227
8.429
8.173
8.241
14,827
+0.11(+1.32%)
Nov 12, 2009
8.247
8.301
8.126
8.133
30,596
-0.21(-2.57%)
Nov 11, 2009
8.314
8.348
8.039
8.348
20,159
+0.13(+1.64%)
Nov 10, 2009
8.456
8.543
8.140
8.214
13,053
-0.32(-3.70%)
Nov 09, 2009
8.409
8.590
8.281
8.529
35,839
+0.22(+2.67%)
Nov 06, 2009
8.120
8.409
8.120
8.308
14,356
+0.09(+1.06%)
Nov 05, 2009
7.891
8.361
7.891
8.220
30,178
+0.43(+5.52%)
Nov 04, 2009
8.120
8.489
7.784
7.791
30,397
-0.31(-3.81%)
Nov 03, 2009
8.227
8.314
7.750
8.100
59,491
-0.17(-2.03%)
Nov 02, 2009
8.664
8.871
8.200
8.267
57,983
-0.34(-3.90%)
Oct 30, 2009
8.872
8.912
8.344
8.603
63,185
-0.28(-3.10%)
Oct 29, 2009
9.026
9.120
8.838
8.879
47,992
-0.01(-0.15%)
Oct 28, 2009
9.080
9.080
8.738
8.892
114,705
-0.23(-2.50%)
Oct 27, 2009
8.953
9.282
8.953
9.120
29,019
+0.21(+2.34%)
Oct 26, 2009
9.161
9.161
8.899
8.912
23,341
-0.15(-1.63%)
Oct 23, 2009
9.120
9.497
9.060
9.060
35,660
-0.43(-4.53%)
Oct 22, 2009
9.120
9.490
9.120
9.490
49,426
+0.35(+3.82%)
Oct 21, 2009
9.147
9.570
9.114
9.141
168,230
-0.01(-0.07%)
Oct 20, 2009
9.167
9.463
9.114
9.147
35,885
-0.28(-2.92%)
Oct 19, 2009
9.490
9.490
9.232
9.423
14,078
-0.01(-0.07%)
Oct 16, 2009
9.275
9.597
9.241
9.429
126,045
+0.11(+1.15%)
Oct 15, 2009
9.268
9.402
9.147
9.322
22,752
+0.06(+0.65%)
Oct 14, 2009
9.087
9.308
8.986
9.261
22,481
+0.26(+2.83%)
Oct 13, 2009
9.261
9.261
8.959
9.006
31,131
-0.22(-2.40%)
Oct 12, 2009
9.282
9.329
9.120
9.228
16,003
-0.01(-0.15%)
Oct 09, 2009
9.006
9.329
8.986
9.241
23,143
+0.31(+3.46%)
Oct 08, 2009
9.181
9.345
8.912
8.932
63,788
-0.15(-1.70%)
Oct 07, 2009
9.114
9.214
9.033
9.087
23,400
-0.03(-0.29%)
Oct 06, 2009
9.114
9.228
9.053
9.114
30,653
+0.06(+0.67%)
Oct 05, 2009
8.986
9.282
8.986
9.053
24,289
+0.13(+1.51%)
Oct 02, 2009
8.899
9.295
8.852
8.919
43,826
+0.07(+0.84%)
Oct 01, 2009
9.080
9.100
8.825
8.845
47,944
-0.22(-2.44%)
Sep 30, 2009
9.382
9.470
9.060
9.067
46,738
-0.28(-3.02%)
Sep 29, 2009
9.382
9.517
9.335
9.349
25,153
-0.03(-0.36%)
Sep 28, 2009
9.644
9.644
9.342
9.382
45,709
+0.16(+1.75%)
Sep 25, 2009
9.208
9.429
9.100
9.221
33,544
+0.04(+0.44%)
Sep 24, 2009
9.282
9.322
9.174
9.181
39,953
-0.03(-0.36%)
Sep 23, 2009
9.409
9.570
9.208
9.214
42,642
-0.38(-3.92%)
Sep 22, 2009
9.463
9.671
9.402
9.591
27,694
+0.18(+1.93%)
Sep 21, 2009
9.208
9.483
9.201
9.409
51,582
+0.19(+2.11%)
Sep 18, 2009
9.550
9.698
9.214
9.214
96,029
-0.31(-3.24%)
Sep 17, 2009
9.483
9.638
9.208
9.523
40,574
+0.03(+0.28%)
Sep 16, 2009
9.248
9.644
9.201
9.497
42,739
+0.30(+3.29%)
Sep 15, 2009
9.282
9.389
9.127
9.194
55,863
-0.28(-2.91%)
Sep 14, 2009
9.117
9.570
8.858
9.470
70,384
+0.29(+3.15%)
Sep 11, 2009
9.067
9.335
8.919
9.181
82,080
+0.17(+1.86%)
Sep 10, 2009
8.744
9.369
8.744
9.013
94,812
-0.10(-1.11%)
Sep 09, 2009
9.053
9.288
9.006
9.114
38,970
+0.07(+0.82%)
Sep 08, 2009
9.073
9.161
9.020
9.040
24,413
-0.08(-0.88%)
Sep 04, 2009
8.872
9.288
8.771
9.120
54,828
+0.22(+2.49%)
Sep 03, 2009
8.905
8.986
8.724
8.899
55,979
+0.01(+0.15%)
Sep 02, 2009
8.899
9.026
8.885
8.885
57,871
-0.02(-0.23%)
Sep 01, 2009
8.899
9.060
8.899
8.905
107,396
-0.03(-0.38%)
Aug 31, 2009
8.865
9.067
8.805
8.939
61,139
+0.01(+0.08%)
Aug 28, 2009
9.134
9.134
8.899
8.932
30,275
-0.15(-1.63%)
Aug 27, 2009
9.120
9.134
8.926
9.080
35,502
-0.07(-0.73%)
Aug 26, 2009
9.174
9.174
8.926
9.147
49,220
+0.12(+1.34%)
Aug 25, 2009
9.214
9.214
9.020
9.026
17,283
-0.05(-0.52%)
Aug 24, 2009
9.174
9.174
8.785
9.073
49,345
-0.11(-1.17%)
Aug 21, 2009
9.235
9.235
8.926
9.181
51,235
+0.06(+0.66%)
Aug 20, 2009
8.919
9.127
8.838
9.120
17,656
+0.15(+1.72%)
Aug 19, 2009
9.369
9.369
8.825
8.966
40,167
-0.02(-0.22%)
Aug 18, 2009
9.000
9.067
8.791
8.986
25,967
+0.05(+0.60%)
Aug 17, 2009
8.838
8.993
8.731
8.932
20,906
+0.03(+0.30%)
Aug 14, 2009
9.000
9.167
8.556
8.905
44,682
-0.08(-0.90%)
Aug 13, 2009
9.000
9.040
8.818
8.986
20,622
+0.01(+0.15%)
Aug 12, 2009
8.811
9.161
8.556
8.973
44,758
+0.19(+2.22%)
Aug 11, 2009
8.932
8.932
8.314
8.778
26,359
-0.23(-2.54%)
Aug 10, 2009
8.852
9.255
8.845
9.006
31,354
+0.07(+0.83%)
Aug 07, 2009
8.919
9.221
8.919
8.932
36,464
+0.17(+1.99%)
Aug 06, 2009
9.040
9.114
8.691
8.758
21,655
-0.32(-3.48%)
Aug 05, 2009
9.147
9.181
8.657
9.073
53,319
-0.17(-1.82%)
Aug 04, 2009
9.208
9.241
8.946
9.241
31,022
+0.15(+1.62%)
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.