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
B&G Foods Holdings
(NY:
BGS
)
9.540
+0.340 (+3.70%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2009
4.096
4.096
3.990
4.021
262,441
-0.10(-2.36%)
Aug 28, 2009
4.188
4.241
4.078
4.118
180,550
-0.07(-1.68%)
Aug 27, 2009
4.175
4.232
4.078
4.188
233,366
+0.00(+0.00%)
Aug 26, 2009
4.325
4.329
4.104
4.188
251,331
-0.12(-2.86%)
Aug 25, 2009
4.144
4.365
4.144
4.312
436,629
+0.17(+4.04%)
Aug 24, 2009
4.179
4.215
4.100
4.144
240,496
-0.02(-0.53%)
Aug 21, 2009
4.118
4.210
4.118
4.166
436,745
+0.07(+1.61%)
Aug 20, 2009
3.910
4.100
3.906
4.100
523,111
+0.19(+4.73%)
Aug 19, 2009
3.743
3.990
3.730
3.915
639,567
+0.25(+6.86%)
Aug 18, 2009
3.602
3.712
3.549
3.664
132,764
+0.07(+1.96%)
Aug 17, 2009
3.571
3.637
3.540
3.593
175,303
-0.07(-1.81%)
Aug 14, 2009
3.642
3.681
3.580
3.659
184,045
+0.01(+0.36%)
Aug 13, 2009
3.637
3.694
3.615
3.646
145,584
+0.01(+0.24%)
Aug 12, 2009
3.615
3.716
3.611
3.637
232,421
+0.03(+0.86%)
Aug 11, 2009
3.699
3.699
3.597
3.606
133,592
-0.10(-2.73%)
Aug 10, 2009
3.836
3.836
3.602
3.708
146,598
-0.07(-1.87%)
Aug 07, 2009
3.844
3.844
3.553
3.778
198,696
+0.07(+1.78%)
Aug 06, 2009
3.761
3.862
3.703
3.712
156,436
-0.04(-0.94%)
Aug 05, 2009
3.791
3.791
3.716
3.747
130,162
-0.04(-1.16%)
Aug 04, 2009
3.778
3.825
3.747
3.791
161,864
+0.00(+0.12%)
Aug 03, 2009
3.694
3.853
3.659
3.787
214,678
+0.11(+2.87%)
Jul 31, 2009
3.615
3.725
3.597
3.681
193,867
+0.06(+1.71%)
Jul 30, 2009
3.584
3.681
3.584
3.619
291,246
+0.04(+0.98%)
Jul 29, 2009
3.752
3.791
3.531
3.584
266,975
-0.12(-3.21%)
Jul 28, 2009
3.716
3.783
3.690
3.703
190,562
-0.04(-1.18%)
Jul 27, 2009
3.716
3.747
3.699
3.747
137,473
+0.05(+1.43%)
Jul 24, 2009
3.664
3.703
3.630
3.694
1,088
-0.00(-0.12%)
Jul 23, 2009
3.659
3.712
3.593
3.699
273,692
+0.02(+0.48%)
Jul 22, 2009
3.694
3.725
3.637
3.681
183,349
-0.02(-0.60%)
Jul 21, 2009
3.769
3.791
3.690
3.703
195,058
-0.04(-1.18%)
Jul 20, 2009
3.549
3.747
3.545
3.747
339,984
+0.19(+5.33%)
Jul 17, 2009
3.527
3.575
3.509
3.558
200,256
+0.04(+1.13%)
Jul 16, 2009
3.492
3.523
3.460
3.518
204,539
+0.02(+0.50%)
Jul 15, 2009
3.465
3.527
3.417
3.500
293,712
+0.05(+1.53%)
Jul 14, 2009
3.434
3.487
3.395
3.448
126,699
+0.02(+0.64%)
Jul 13, 2009
3.311
3.434
3.306
3.426
132,013
+0.12(+3.60%)
Jul 10, 2009
3.267
3.346
3.254
3.306
235,732
+0.00(+0.13%)
Jul 09, 2009
3.536
3.536
3.267
3.302
273,157
-0.20(-5.79%)
Jul 08, 2009
3.584
3.584
3.454
3.505
171,774
-0.05(-1.36%)
Jul 07, 2009
3.677
3.677
3.549
3.553
152,267
-0.12(-3.36%)
Jul 06, 2009
3.553
3.699
3.421
3.677
264,979
+0.17(+4.77%)
Jul 02, 2009
3.677
3.677
3.509
3.509
204,856
-0.22(-5.80%)
Jul 01, 2009
3.734
3.787
3.690
3.725
151,278
+0.02(+0.48%)
Jun 30, 2009
3.730
3.747
3.650
3.708
181,586
-0.03(-0.71%)
Jun 29, 2009
3.699
3.791
3.593
3.734
359,972
+0.02(+0.47%)
Jun 26, 2009
3.589
3.721
3.540
3.716
763,365
+0.06(+1.57%)
Jun 25, 2009
3.650
3.672
3.613
3.659
309,018
+0.09(+2.47%)
Jun 24, 2009
3.531
3.584
3.527
3.571
152,811
+0.07(+2.14%)
Jun 23, 2009
3.452
3.562
3.421
3.496
272,031
+0.06(+1.67%)
Jun 22, 2009
3.470
3.487
3.390
3.439
158,758
-0.07(-1.89%)
Jun 19, 2009
3.522
3.545
3.456
3.505
271,911
+0.04(+1.15%)
Jun 18, 2009
3.373
3.470
3.359
3.465
169,607
+0.13(+3.83%)
Jun 17, 2009
3.254
3.373
3.249
3.337
166,722
+0.07(+2.30%)
Jun 16, 2009
3.399
3.448
3.223
3.262
276,500
-0.10(-2.89%)
Jun 15, 2009
3.434
3.461
3.329
3.359
288,138
-0.11(-3.18%)
Jun 12, 2009
3.474
3.496
3.386
3.470
151,366
-0.02(-0.51%)
Jun 11, 2009
3.434
3.509
3.417
3.487
255,806
+0.07(+2.20%)
Jun 10, 2009
3.514
3.522
3.351
3.412
146,371
-0.06(-1.78%)
Jun 09, 2009
3.483
3.514
3.461
3.474
177,959
+0.04(+1.03%)
Jun 08, 2009
3.474
3.496
3.426
3.439
199,562
-0.11(-3.23%)
Jun 05, 2009
3.562
3.589
3.492
3.553
96,862
+0.01(+0.25%)
Jun 04, 2009
3.496
3.575
3.470
3.545
171,338
+0.07(+2.16%)
Jun 03, 2009
3.478
3.492
3.417
3.470
129,518
-0.04(-1.01%)
Jun 02, 2009
3.311
3.518
3.311
3.505
215,876
+0.13(+3.79%)
Jun 01, 2009
3.284
3.377
3.271
3.377
255,956
+0.18(+5.66%)
May 29, 2009
3.284
3.386
3.196
3.196
503,643
-0.13(-3.85%)
May 28, 2009
3.364
3.386
3.174
3.324
227,487
-0.01(-0.26%)
May 27, 2009
3.386
3.395
3.271
3.333
231,053
-0.06(-1.69%)
May 26, 2009
3.227
3.390
3.201
3.390
270,135
+0.15(+4.63%)
May 22, 2009
3.187
3.324
3.183
3.240
242,002
+0.06(+1.94%)
May 21, 2009
3.090
3.205
3.090
3.179
307,766
+0.01(+0.42%)
May 20, 2009
3.196
3.209
3.117
3.165
631,247
-0.03(-0.83%)
May 19, 2009
3.165
3.227
3.082
3.192
231,010
+0.02(+0.70%)
May 18, 2009
3.139
3.183
3.068
3.170
261,323
+0.07(+2.28%)
May 15, 2009
3.126
3.126
2.998
3.099
216,751
-0.00(-0.14%)
May 14, 2009
3.020
3.126
3.020
3.104
219,013
+0.10(+3.38%)
May 13, 2009
3.073
3.121
2.998
3.002
360,363
-0.10(-3.27%)
May 12, 2009
3.126
3.130
3.051
3.104
246,575
+0.01(+0.28%)
May 11, 2009
3.068
3.130
3.033
3.095
360,095
+0.03(+0.86%)
May 08, 2009
2.861
3.108
2.804
3.068
703,943
+0.25(+8.75%)
May 07, 2009
2.707
2.888
2.694
2.822
590,175
+0.17(+6.49%)
May 06, 2009
2.645
2.667
2.473
2.650
672,294
+0.02(+0.67%)
May 05, 2009
2.685
2.707
2.566
2.632
278,097
-0.06(-2.29%)
May 04, 2009
2.641
2.755
2.557
2.694
371,826
+0.02(+0.66%)
May 01, 2009
2.729
2.755
2.650
2.676
308,551
-0.02(-0.82%)
Apr 30, 2009
2.852
2.866
2.601
2.698
385,280
-0.12(-4.37%)
Apr 29, 2009
2.354
2.910
2.354
2.822
652,072
+0.50(+21.44%)
Apr 28, 2009
2.266
2.337
2.266
2.323
107,055
+0.05(+2.13%)
Apr 27, 2009
2.266
2.292
2.235
2.275
155,281
-0.04(-1.53%)
Apr 24, 2009
2.218
2.341
2.213
2.310
238,540
+0.09(+4.18%)
Apr 23, 2009
2.257
2.257
2.209
2.218
161,954
-0.02(-0.98%)
Apr 22, 2009
2.253
2.301
2.204
2.240
237,470
-0.04(-1.55%)
Apr 21, 2009
2.262
2.403
2.226
2.275
396,138
+0.03(+1.18%)
Apr 20, 2009
2.257
2.270
2.226
2.248
269,541
-0.07(-2.86%)
Apr 17, 2009
2.332
2.332
2.297
2.315
210,681
-0.02(-0.76%)
Apr 16, 2009
2.310
2.350
2.270
2.332
283,847
+0.05(+2.12%)
Apr 15, 2009
2.222
2.297
2.222
2.284
132,662
+0.04(+1.97%)
Apr 14, 2009
2.284
2.310
2.156
2.240
175,324
-0.05(-2.12%)
Apr 13, 2009
2.270
2.315
2.270
2.288
73,732
-0.01(-0.38%)
Apr 09, 2009
2.292
2.306
2.262
2.297
156,635
+0.03(+1.36%)
Apr 08, 2009
2.178
2.266
2.165
2.266
98,728
+0.08(+3.63%)
Apr 07, 2009
2.204
2.257
2.182
2.187
125,648
-0.02(-1.00%)
Apr 06, 2009
2.222
2.226
2.173
2.209
152,877
-0.04(-1.57%)
Apr 03, 2009
2.257
2.284
2.218
2.244
175,251
-0.05(-2.30%)
Apr 02, 2009
2.319
2.403
2.257
2.297
222,368
+0.03(+1.36%)
Apr 01, 2009
2.244
2.332
2.187
2.266
253,202
-0.03(-1.15%)
Mar 31, 2009
2.085
2.328
2.024
2.292
594,852
+0.24(+11.83%)
Mar 30, 2009
2.147
2.160
2.002
2.050
226,253
-0.32(-13.41%)
Mar 26, 2009
2.337
2.367
2.284
2.367
449,186
+0.11(+4.88%)
Mar 25, 2009
2.253
2.315
2.187
2.257
304,951
+0.04(+1.79%)
Mar 24, 2009
2.257
2.292
2.213
2.218
182,879
-0.07(-2.90%)
Mar 23, 2009
2.235
2.284
2.209
2.284
455,485
+0.10(+4.65%)
Mar 20, 2009
2.200
2.200
2.156
2.182
387,040
-0.02(-0.80%)
Mar 19, 2009
2.226
2.231
2.178
2.200
253,965
-0.00(-0.20%)
Mar 18, 2009
2.173
2.204
2.116
2.204
253,466
+0.04(+1.83%)
Mar 17, 2009
2.059
2.182
2.046
2.165
251,730
+0.11(+5.14%)
Mar 16, 2009
2.028
2.200
2.019
2.059
439,020
+0.08(+4.01%)
Mar 13, 2009
1.966
2.028
1.931
1.979
0
+0.03(+1.58%)
Mar 12, 2009
1.777
1.962
1.759
1.949
238,699
+0.17(+9.68%)
Mar 11, 2009
1.759
1.794
1.759
1.777
162,444
+0.02(+1.26%)
Mar 10, 2009
1.759
1.777
1.697
1.755
370,338
+0.05(+3.11%)
Mar 09, 2009
1.733
1.808
1.697
1.702
262,017
-0.06(-3.26%)
Mar 06, 2009
1.763
1.799
1.731
1.759
0
+0.02(+1.27%)
Mar 05, 2009
1.737
1.825
1.715
1.737
88,208
-0.04(-2.48%)
Mar 04, 2009
1.763
1.808
1.755
1.781
240,446
+0.03(+1.76%)
Mar 02, 2009
1.675
1.772
1.675
1.750
593,392
+0.07(+4.47%)
Feb 27, 2009
1.627
1.741
1.618
1.675
0
+0.03(+1.60%)
Feb 26, 2009
1.653
1.741
1.649
1.649
132,233
+0.01(+0.54%)
Feb 25, 2009
1.719
1.737
1.600
1.640
181,362
-0.08(-4.62%)
Feb 24, 2009
1.574
1.719
1.547
1.719
286,533
+0.15(+9.86%)
Feb 23, 2009
1.636
1.701
1.565
1.565
225,112
-0.07(-4.31%)
Feb 20, 2009
1.887
1.887
1.574
1.636
405,254
-0.28(-14.52%)
Feb 19, 2009
1.971
2.006
1.913
1.913
254,842
-0.04(-1.81%)
Feb 18, 2009
1.984
2.024
1.940
1.949
231,670
-0.02(-1.12%)
Feb 17, 2009
2.072
2.099
1.940
1.971
318,286
-0.15(-6.88%)
Feb 13, 2009
2.147
2.160
2.081
2.116
262,405
-0.02(-1.03%)
Feb 12, 2009
2.112
2.169
2.090
2.138
268,125
+0.00(+0.00%)
Feb 11, 2009
2.107
2.156
2.085
2.138
168,637
+0.03(+1.46%)
Feb 10, 2009
2.191
2.213
2.107
2.107
183,494
-0.08(-3.82%)
Feb 09, 2009
2.173
2.209
2.147
2.191
237,075
+0.02(+0.81%)
Feb 06, 2009
2.134
2.222
2.081
2.173
399,976
+0.03(+1.44%)
Feb 05, 2009
2.112
2.182
2.076
2.143
312,012
+0.02(+1.04%)
Feb 04, 2009
2.182
2.213
2.121
2.121
125,043
-0.07(-3.02%)
Feb 03, 2009
2.156
2.196
2.134
2.187
155,029
+0.05(+2.27%)
Feb 02, 2009
2.072
2.173
2.015
2.138
355,440
+0.09(+4.53%)
Jan 30, 2009
2.147
2.182
2.041
2.046
0
-0.07(-3.53%)
Jan 29, 2009
2.090
2.173
2.072
2.121
154,998
+0.02(+0.84%)
Jan 28, 2009
2.076
2.103
2.037
2.103
258,662
+0.04(+1.92%)
Jan 27, 2009
2.028
2.138
1.984
2.063
404,971
+0.05(+2.41%)
Jan 26, 2009
1.979
2.081
1.979
2.015
280,243
+0.04(+2.24%)
Jan 23, 2009
1.887
2.006
1.874
1.971
153,203
+0.04(+2.29%)
Jan 22, 2009
2.019
2.019
1.905
1.927
73,691
-0.11(-5.41%)
Jan 21, 2009
1.900
2.054
1.896
2.037
241,482
+0.15(+8.20%)
Jan 20, 2009
2.028
2.032
1.878
1.882
243,914
-0.19(-8.96%)
Jan 16, 2009
2.151
2.200
2.019
2.068
371,339
-0.04(-2.09%)
Jan 15, 2009
2.129
2.169
2.112
2.112
201,883
-0.03(-1.44%)
Jan 14, 2009
2.200
2.204
2.138
2.143
190,945
-0.08(-3.57%)
Jan 13, 2009
2.222
2.235
2.182
2.222
163,612
+0.00(+0.00%)
Jan 12, 2009
2.315
2.315
2.222
2.222
77,504
-0.09(-3.82%)
Jan 09, 2009
2.447
2.447
2.292
2.310
127,064
-0.11(-4.73%)
Jan 08, 2009
2.306
2.442
2.297
2.425
535,301
+0.12(+5.16%)
Jan 07, 2009
2.425
2.429
2.292
2.306
178,272
-0.15(-6.27%)
Jan 06, 2009
2.478
2.478
2.381
2.460
214,762
+0.01(+0.36%)
Jan 05, 2009
2.438
2.460
2.416
2.451
145,679
+0.03(+1.28%)
Jan 02, 2009
2.398
2.431
2.381
2.420
0
+0.04(+1.67%)
Jan 01, 2009
2.222
2.394
2.222
2.381
0
+0.00(+0.00%)
Dec 31, 2008
2.222
2.394
2.222
2.381
366,020
+0.17(+7.78%)
Dec 30, 2008
2.359
2.385
2.173
2.209
432,070
-0.16(-6.70%)
Dec 29, 2008
2.381
2.407
2.292
2.367
170,331
-0.06(-2.36%)
Dec 26, 2008
2.367
2.447
2.367
2.425
118,975
+0.02(+0.92%)
Dec 24, 2008
2.310
2.451
2.266
2.403
146,306
+0.12(+5.21%)
Dec 23, 2008
2.248
2.376
2.222
2.284
261,452
+0.05(+2.37%)
Dec 22, 2008
2.288
2.292
2.182
2.231
485,599
-0.04(-1.56%)
Dec 19, 2008
2.442
2.513
2.235
2.266
855,711
-0.08(-3.56%)
Dec 18, 2008
2.315
2.381
2.266
2.350
270,081
+0.04(+1.91%)
Dec 17, 2008
2.315
2.354
2.270
2.306
643,446
-0.03(-1.13%)
Dec 16, 2008
2.284
2.341
2.275
2.332
320,609
+0.07(+3.32%)
Dec 15, 2008
2.376
2.385
2.213
2.257
227,435
-0.13(-5.54%)
Dec 12, 2008
2.257
2.389
2.204
2.389
252,193
+0.10(+4.23%)
Dec 11, 2008
2.248
2.354
2.248
2.292
203,985
-0.01(-0.57%)
Dec 10, 2008
2.337
2.376
2.235
2.306
218,972
-0.05(-2.06%)
Dec 09, 2008
2.500
2.592
2.319
2.354
316,664
-0.17(-6.81%)
Dec 08, 2008
2.381
2.548
2.372
2.526
282,763
+0.15(+6.51%)
Dec 05, 2008
2.253
2.372
2.196
2.372
214,358
+0.10(+4.47%)
Dec 04, 2008
2.235
2.367
2.235
2.270
253,690
+0.00(+0.19%)
Dec 03, 2008
2.213
2.328
2.191
2.266
281,300
-0.03(-1.15%)
Dec 02, 2008
2.134
2.292
2.129
2.292
238,926
+0.19(+8.79%)
Dec 01, 2008
2.381
2.381
2.107
2.107
338,063
-0.26(-11.15%)
Nov 28, 2008
2.398
2.429
2.372
2.372
112,200
-0.04(-1.65%)
Nov 26, 2008
2.200
2.412
2.200
2.412
323,877
+0.14(+6.01%)
Nov 25, 2008
2.301
2.341
2.182
2.275
419,197
-0.02(-0.96%)
Nov 24, 2008
1.781
2.306
1.781
2.297
371,257
+0.25(+12.04%)
Nov 21, 2008
1.931
2.054
1.874
2.050
739,741
+0.12(+6.41%)
Nov 20, 2008
1.944
2.000
1.887
1.927
345,539
-0.08(-3.96%)
Nov 19, 2008
2.240
2.244
1.999
2.006
333,747
-0.25(-11.13%)
Nov 18, 2008
2.151
2.257
2.116
2.257
446,448
+0.11(+4.92%)
Nov 17, 2008
2.072
2.248
1.949
2.151
266,583
-0.01(-0.41%)
Nov 14, 2008
2.138
2.218
2.094
2.160
450,930
+0.02(+1.03%)
Nov 13, 2008
1.935
2.138
1.860
2.138
327,840
+0.21(+10.73%)
Nov 12, 2008
2.059
2.059
1.922
1.931
530,903
-0.15(-7.40%)
Nov 11, 2008
2.037
2.147
2.006
2.085
292,657
-0.02(-0.84%)
Nov 10, 2008
2.090
2.226
2.068
2.103
394,441
+0.05(+2.58%)
Nov 07, 2008
1.935
2.059
1.913
2.050
636,795
+0.13(+6.65%)
Nov 06, 2008
1.905
2.024
1.865
1.922
622,918
-0.03(-1.58%)
Nov 05, 2008
1.856
1.966
1.763
1.953
698,004
+0.04(+2.07%)
Nov 04, 2008
1.662
1.913
1.618
1.913
929,162
+0.28(+16.98%)
Nov 03, 2008
1.671
1.737
1.600
1.636
875,057
-0.01(-0.54%)
Oct 31, 2008
1.389
1.675
1.384
1.644
3,013,736
+0.39(+30.88%)
Oct 30, 2008
1.283
1.503
1.217
1.256
379,525
+0.03(+2.52%)
Oct 29, 2008
1.327
1.367
1.212
1.226
606,829
-0.09(-7.02%)
Oct 28, 2008
1.353
1.358
1.190
1.318
564,439
+0.06(+4.55%)
Oct 27, 2008
1.389
1.402
1.234
1.261
989,743
+0.13(+11.72%)
Oct 24, 2008
1.173
1.274
1.120
1.129
569,591
-0.12(-9.54%)
Oct 23, 2008
2.059
2.063
1.177
1.248
1,070,811
-0.87(-41.16%)
Oct 22, 2008
2.068
2.204
2.032
2.121
111,145
+0.03(+1.26%)
Oct 21, 2008
2.292
2.292
2.068
2.094
252,093
-0.21(-9.00%)
Oct 20, 2008
2.310
2.381
2.270
2.301
235,226
+0.09(+4.19%)
Oct 17, 2008
2.134
2.332
2.116
2.209
329,709
+0.00(+0.00%)
Oct 16, 2008
1.957
2.209
1.882
2.209
273,733
+0.26(+13.61%)
Oct 15, 2008
2.218
2.218
1.944
1.944
289,865
-0.29(-12.85%)
Oct 14, 2008
2.491
2.610
2.196
2.231
609,716
-0.07(-3.25%)
Oct 13, 2008
2.187
2.319
2.143
2.306
534,296
+0.23(+11.04%)
Oct 10, 2008
1.900
2.076
1.631
2.076
471,220
+0.09(+4.67%)
Oct 09, 2008
2.222
2.270
1.984
1.984
844,540
-0.21(-9.64%)
Oct 08, 2008
2.191
2.292
1.887
2.196
457,833
+0.01(+0.40%)
Oct 07, 2008
2.544
2.583
2.187
2.187
233,664
-0.34(-13.44%)
Oct 06, 2008
2.689
2.751
2.209
2.526
555,341
-0.24(-8.76%)
Oct 03, 2008
2.954
2.954
2.742
2.769
657,849
-0.21(-7.10%)
Oct 02, 2008
3.068
3.130
2.976
2.980
145,484
-0.07(-2.17%)
Oct 01, 2008
3.183
3.201
3.020
3.046
96,050
-0.11(-3.36%)
Sep 30, 2008
3.205
3.209
2.976
3.152
291,289
-0.03(-0.83%)
Sep 29, 2008
3.302
3.351
2.976
3.179
314,888
-0.13(-3.87%)
Sep 26, 2008
3.351
3.381
3.284
3.306
0
-0.12(-3.60%)
Sep 25, 2008
3.306
3.443
3.306
3.430
236,059
+0.17(+5.14%)
Sep 24, 2008
3.240
3.311
3.201
3.262
136,965
+0.02(+0.68%)
Sep 23, 2008
3.315
3.386
3.214
3.240
264,864
-0.11(-3.16%)
Sep 22, 2008
3.362
3.421
3.315
3.346
184,358
+0.00(+0.00%)
Sep 19, 2008
3.545
3.545
3.245
3.346
0
+0.12(+3.69%)
Sep 18, 2008
3.007
3.262
2.971
3.227
820,439
+0.26(+8.61%)
Sep 17, 2008
3.342
3.342
2.883
2.971
472,880
-0.40(-11.78%)
Sep 16, 2008
3.531
3.545
3.130
3.368
399,649
-0.14(-3.90%)
Sep 15, 2008
3.531
3.602
3.483
3.505
197,246
-0.04(-1.00%)
Sep 12, 2008
3.567
3.567
3.536
3.540
98,613
-0.01(-0.37%)
Sep 11, 2008
3.593
3.593
3.522
3.553
128,284
-0.02(-0.62%)
Sep 10, 2008
3.558
3.589
3.545
3.575
206,642
+0.00(+0.00%)
Sep 09, 2008
3.659
3.699
3.575
3.575
207,862
-0.07(-2.05%)
Sep 08, 2008
3.668
3.712
3.650
3.650
187,402
+0.08(+2.35%)
Sep 05, 2008
3.580
3.584
3.562
3.567
0
-0.02(-0.61%)
Sep 04, 2008
3.699
3.713
3.580
3.589
234,677
-0.11(-2.98%)
Sep 03, 2008
3.615
3.756
3.615
3.699
169,088
+0.09(+2.44%)
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.