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
Vanda Pharmaceuticals
(NQ:
VNDA
)
6.450
-0.050 (-0.77%)
Streaming Delayed Price
Updated: 9:52 AM EDT, Jun 14, 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, 2010
6.310
6.360
6.250
6.300
55,634
+0.00(+0.00%)
Aug 30, 2010
6.390
6.450
6.250
6.300
153,895
-0.14(-2.17%)
Aug 27, 2010
6.460
6.460
6.270
6.440
109,747
+0.08(+1.26%)
Aug 26, 2010
6.370
6.420
6.280
6.360
139,345
+0.01(+0.16%)
Aug 25, 2010
6.170
6.390
6.040
6.350
171,695
+0.13(+2.09%)
Aug 24, 2010
6.290
6.400
6.200
6.220
176,851
-0.18(-2.81%)
Aug 23, 2010
6.540
6.630
6.400
6.400
74,710
-0.07(-1.08%)
Aug 20, 2010
6.450
6.500
6.280
6.470
202,982
-0.03(-0.46%)
Aug 19, 2010
6.610
6.630
6.450
6.500
152,015
-0.12(-1.81%)
Aug 18, 2010
6.600
6.700
6.515
6.620
213,483
+0.03(+0.46%)
Aug 17, 2010
6.670
6.670
6.490
6.590
144,292
+0.00(+0.00%)
Aug 16, 2010
6.610
6.670
6.540
6.590
99,905
-0.07(-1.05%)
Aug 13, 2010
6.690
6.770
6.570
6.660
180,069
-0.04(-0.60%)
Aug 12, 2010
6.500
6.780
6.500
6.700
190,553
+0.09(+1.36%)
Aug 11, 2010
6.840
6.950
6.600
6.610
164,484
-0.40(-5.71%)
Aug 10, 2010
7.140
7.230
6.970
7.010
155,926
-0.25(-3.44%)
Aug 09, 2010
7.180
7.280
6.970
7.260
130,092
+0.15(+2.11%)
Aug 06, 2010
6.970
7.140
6.800
7.110
224,342
+0.02(+0.28%)
Aug 05, 2010
7.570
7.680
7.070
7.090
321,653
-0.56(-7.32%)
Aug 04, 2010
7.560
7.688
7.490
7.650
238,675
+0.10(+1.32%)
Aug 03, 2010
7.550
7.810
7.490
7.550
232,643
-0.06(-0.79%)
Aug 02, 2010
7.400
7.780
7.280
7.610
225,750
+0.35(+4.82%)
Jul 30, 2010
7.090
7.420
7.090
7.260
128,535
+0.03(+0.41%)
Jul 29, 2010
7.320
7.380
7.110
7.230
89,507
-0.03(-0.41%)
Jul 28, 2010
7.490
7.560
7.220
7.260
140,073
-0.22(-2.94%)
Jul 27, 2010
7.400
7.560
7.310
7.480
212,937
+0.10(+1.36%)
Jul 26, 2010
6.970
7.410
6.900
7.380
343,282
+0.46(+6.65%)
Jul 23, 2010
6.510
6.950
6.470
6.920
261,914
+0.36(+5.49%)
Jul 22, 2010
6.510
6.600
6.430
6.560
192,524
+0.16(+2.50%)
Jul 21, 2010
6.500
6.580
6.380
6.400
106,267
-0.02(-0.31%)
Jul 20, 2010
6.310
6.470
6.241
6.420
157,273
+0.00(+0.00%)
Jul 19, 2010
6.330
6.480
6.310
6.420
121,708
+0.09(+1.42%)
Jul 16, 2010
6.500
6.549
6.310
6.330
300,403
-0.24(-3.65%)
Jul 15, 2010
6.920
7.060
6.550
6.570
347,078
-0.32(-4.64%)
Jul 14, 2010
6.710
6.940
6.710
6.890
171,802
+0.17(+2.53%)
Jul 13, 2010
6.520
6.730
6.500
6.720
395,762
+0.27(+4.19%)
Jul 12, 2010
6.550
6.580
6.430
6.450
166,497
-0.10(-1.53%)
Jul 09, 2010
6.500
6.600
6.500
6.550
324,154
+0.03(+0.46%)
Jul 08, 2010
6.420
6.520
6.260
6.520
363,255
+0.15(+2.35%)
Jul 07, 2010
6.450
6.500
6.280
6.370
531,100
-0.03(-0.47%)
Jul 06, 2010
6.650
6.720
6.380
6.400
198,870
-0.14(-2.14%)
Jul 02, 2010
6.480
6.630
6.450
6.540
220,834
+0.13(+2.03%)
Jul 01, 2010
6.640
6.640
6.290
6.410
463,149
-0.20(-3.03%)
Jun 30, 2010
6.680
6.840
6.590
6.610
206,342
-0.09(-1.34%)
Jun 29, 2010
6.850
6.920
6.650
6.700
249,894
-0.30(-4.29%)
Jun 25, 2010
6.760
7.180
6.670
7.000
1,145,934
+0.25(+3.70%)
Jun 24, 2010
6.770
6.930
6.650
6.750
214,563
-0.05(-0.74%)
Jun 23, 2010
6.770
6.865
6.730
6.800
273,285
+0.04(+0.59%)
Jun 22, 2010
6.730
6.880
6.670
6.760
368,669
+0.04(+0.60%)
Jun 21, 2010
6.860
6.990
6.650
6.720
375,273
-0.04(-0.59%)
Jun 18, 2010
6.910
7.000
6.680
6.760
445,536
-0.09(-1.31%)
Jun 17, 2010
6.870
7.000
6.810
6.850
290,938
+0.02(+0.29%)
Jun 16, 2010
6.930
7.050
6.810
6.830
468,537
-0.13(-1.87%)
Jun 15, 2010
6.870
7.000
6.810
6.960
417,491
+0.12(+1.75%)
Jun 14, 2010
7.110
7.120
6.840
6.840
349,858
-0.21(-2.91%)
Jun 11, 2010
6.870
7.110
6.860
7.045
222,851
+0.12(+1.66%)
Jun 10, 2010
6.920
7.220
6.840
6.930
594,551
+0.24(+3.59%)
Jun 09, 2010
6.880
7.000
6.610
6.690
351,883
-0.10(-1.47%)
Jun 08, 2010
6.920
7.070
6.750
6.790
412,091
-0.10(-1.45%)
Jun 07, 2010
7.190
7.210
6.815
6.890
454,485
-0.29(-4.04%)
Jun 04, 2010
7.210
7.400
7.170
7.180
267,536
-0.20(-2.71%)
Jun 03, 2010
7.480
7.480
7.230
7.380
294,396
-0.04(-0.54%)
Jun 02, 2010
7.300
7.450
7.200
7.420
370,913
+0.12(+1.64%)
Jun 01, 2010
7.280
7.430
7.190
7.300
449,481
-0.01(-0.14%)
May 28, 2010
7.650
7.635
7.228
7.310
419,543
-0.34(-4.44%)
May 27, 2010
7.520
7.680
7.470
7.650
237,013
+0.28(+3.80%)
May 26, 2010
7.540
7.790
7.360
7.370
319,568
-0.13(-1.73%)
May 25, 2010
7.270
7.510
7.200
7.500
384,513
+0.03(+0.40%)
May 24, 2010
7.730
7.870
7.450
7.470
277,968
-0.32(-4.11%)
May 21, 2010
7.360
7.990
7.200
7.790
603,213
+0.28(+3.73%)
May 20, 2010
7.490
7.780
7.380
7.510
615,509
-0.48(-6.01%)
May 19, 2010
8.050
8.130
7.750
7.990
602,960
-0.16(-1.96%)
May 18, 2010
8.500
8.600
8.110
8.150
284,863
-0.28(-3.32%)
May 17, 2010
8.190
8.460
7.960
8.430
521,155
+0.18(+2.18%)
May 14, 2010
8.550
8.720
8.110
8.250
519,974
-0.34(-3.96%)
May 13, 2010
8.950
9.070
8.550
8.590
593,538
-0.37(-4.13%)
May 12, 2010
8.570
9.040
8.440
8.960
1,279,485
+0.41(+4.80%)
May 11, 2010
8.610
8.750
8.260
8.550
970,058
+0.16(+1.91%)
May 10, 2010
8.400
8.470
8.010
8.390
938,000
+0.44(+5.53%)
May 07, 2010
8.050
8.400
7.890
7.950
967,502
-0.16(-1.97%)
May 06, 2010
8.220
8.770
7.620
8.110
1,489,687
-0.12(-1.46%)
May 05, 2010
8.110
8.360
7.050
8.230
1,518,270
-0.29(-3.40%)
May 04, 2010
8.940
9.070
8.350
8.520
1,486,250
-0.30(-3.40%)
May 03, 2010
8.420
9.020
8.350
8.820
1,013,705
+0.43(+5.06%)
Apr 30, 2010
8.740
8.960
7.970
8.395
1,146,935
-0.37(-4.17%)
Apr 29, 2010
9.000
9.090
8.660
8.760
3,137,099
-0.85(-8.84%)
Apr 28, 2010
9.760
9.851
9.380
9.610
948,256
-0.08(-0.83%)
Apr 27, 2010
10.04
10.20
9.600
9.690
1,238,926
-0.35(-3.49%)
Apr 26, 2010
10.46
10.46
10.03
10.04
741,582
-0.39(-3.74%)
Apr 23, 2010
10.88
10.89
10.41
10.43
473,437
-0.40(-3.69%)
Apr 22, 2010
10.78
10.90
10.52
10.83
506,173
-0.06(-0.55%)
Apr 21, 2010
10.86
11.01
10.77
10.89
369,301
+0.01(+0.09%)
Apr 20, 2010
10.83
11.06
10.60
10.88
450,210
+0.05(+0.46%)
Apr 19, 2010
10.66
10.86
10.61
10.83
460,127
+0.15(+1.40%)
Apr 16, 2010
11.04
11.20
10.50
10.68
692,522
-0.40(-3.61%)
Apr 15, 2010
11.25
11.40
10.95
11.08
367,178
-0.14(-1.25%)
Apr 14, 2010
11.10
11.22
10.95
11.22
296,478
+0.15(+1.36%)
Apr 13, 2010
10.92
11.19
10.91
11.07
270,689
+0.11(+1.00%)
Apr 12, 2010
11.34
11.46
10.89
10.96
296,118
-0.35(-3.09%)
Apr 09, 2010
11.38
11.55
11.28
11.31
202,705
-0.12(-1.05%)
Apr 08, 2010
11.19
11.45
11.18
11.43
511,699
+0.20(+1.78%)
Apr 07, 2010
11.30
11.49
11.15
11.23
200,299
-0.12(-1.06%)
Apr 06, 2010
11.64
11.76
11.33
11.35
375,249
-0.40(-3.40%)
Apr 05, 2010
11.70
11.80
11.48
11.75
448,513
+0.20(+1.73%)
Apr 01, 2010
11.59
11.55
11.55
11.55
423,600
+0.01(+0.09%)
Mar 31, 2010
11.66
11.96
11.47
11.54
604,008
-0.21(-1.79%)
Mar 30, 2010
11.79
11.87
11.65
11.75
315,770
-0.03(-0.25%)
Mar 29, 2010
12.00
12.03
11.64
11.78
429,125
-0.18(-1.51%)
Mar 26, 2010
11.84
12.10
11.70
11.96
567,589
+0.20(+1.70%)
Mar 25, 2010
12.18
12.29
11.75
11.76
420,521
-0.34(-2.81%)
Mar 24, 2010
12.25
12.34
12.00
12.10
286,580
-0.20(-1.63%)
Mar 23, 2010
12.00
12.34
11.91
12.30
842,824
+0.35(+2.93%)
Mar 22, 2010
11.63
12.07
11.55
11.95
583,053
+0.19(+1.62%)
Mar 19, 2010
11.87
11.98
11.61
11.76
714,758
-0.06(-0.51%)
Mar 18, 2010
11.89
12.09
11.71
11.82
364,931
-0.11(-0.92%)
Mar 17, 2010
12.24
12.35
11.91
11.93
638,647
-0.21(-1.73%)
Mar 16, 2010
12.40
12.62
12.11
12.14
1,063,553
-0.24(-1.94%)
Mar 15, 2010
12.34
12.50
11.75
12.38
1,495,574
+0.39(+3.25%)
Mar 12, 2010
12.19
12.29
11.69
11.99
949,957
-0.20(-1.64%)
Mar 11, 2010
11.54
12.27
11.29
12.19
1,752,252
+0.67(+5.82%)
Mar 10, 2010
10.70
11.57
10.65
11.52
3,718,531
+1.17(+11.30%)
Mar 09, 2010
10.46
10.60
10.34
10.35
386,267
-0.15(-1.43%)
Mar 08, 2010
10.66
10.93
10.49
10.50
525,268
-0.15(-1.41%)
Mar 05, 2010
10.61
10.78
10.61
10.65
593,347
+0.08(+0.76%)
Mar 04, 2010
10.85
11.04
10.51
10.57
606,098
-0.28(-2.58%)
Mar 03, 2010
10.89
11.21
10.75
10.85
761,306
-0.05(-0.46%)
Mar 02, 2010
11.15
11.33
10.88
10.90
717,388
-0.19(-1.71%)
Mar 01, 2010
10.31
11.24
10.28
11.09
2,128,272
+0.82(+7.98%)
Feb 26, 2010
10.31
10.38
10.18
10.27
699,077
-0.02(-0.19%)
Feb 25, 2010
10.27
10.37
10.18
10.29
486,772
-0.08(-0.77%)
Feb 24, 2010
10.26
10.39
10.18
10.37
354,860
+0.07(+0.68%)
Feb 23, 2010
10.64
10.79
10.23
10.30
809,645
-0.37(-3.47%)
Feb 22, 2010
10.66
10.94
10.62
10.67
499,646
+0.05(+0.47%)
Feb 19, 2010
10.88
10.91
10.42
10.62
1,079,712
-0.25(-2.25%)
Feb 18, 2010
10.86
11.00
10.69
10.87
771,501
-0.04(-0.32%)
Feb 17, 2010
10.52
10.94
10.30
10.90
1,051,442
+0.38(+3.61%)
Feb 16, 2010
10.66
10.72
10.29
10.52
408,658
-0.11(-1.03%)
Feb 12, 2010
10.59
10.63
10.63
10.63
563,900
-0.01(-0.09%)
Feb 11, 2010
10.59
10.90
10.54
10.64
849,282
+0.01(+0.09%)
Feb 10, 2010
10.56
10.64
10.34
10.63
166,710
+0.03(+0.28%)
Feb 09, 2010
10.32
10.66
10.24
10.60
269,352
+0.40(+3.92%)
Feb 08, 2010
10.30
10.50
10.20
10.20
248,889
-0.13(-1.26%)
Feb 05, 2010
10.33
10.49
10.05
10.33
340,792
+0.06(+0.58%)
Feb 04, 2010
10.74
10.74
10.27
10.27
300,785
-0.47(-4.38%)
Feb 03, 2010
10.80
11.18
10.70
10.74
331,450
-0.08(-0.74%)
Feb 02, 2010
10.40
10.99
10.30
10.82
658,245
+0.51(+4.95%)
Feb 01, 2010
10.10
10.42
10.04
10.31
345,779
+0.30(+3.00%)
Jan 29, 2010
10.21
10.21
9.970
10.01
405,051
-0.19(-1.86%)
Jan 28, 2010
10.25
10.27
10.05
10.20
463,115
-0.02(-0.20%)
Jan 27, 2010
10.15
10.27
10.05
10.22
378,752
+0.01(+0.10%)
Jan 26, 2010
10.17
10.27
10.10
10.21
250,720
+0.03(+0.29%)
Jan 25, 2010
10.28
10.37
10.15
10.18
312,058
-0.08(-0.78%)
Jan 22, 2010
10.31
10.47
10.12
10.26
312,760
+0.00(+0.00%)
Jan 21, 2010
10.64
10.86
10.21
10.26
714,131
-0.41(-3.84%)
Jan 20, 2010
10.63
10.93
10.50
10.67
417,515
+0.01(+0.09%)
Jan 19, 2010
10.54
10.71
10.31
10.66
513,522
+0.22(+2.11%)
Jan 15, 2010
10.70
10.44
10.44
10.44
457,700
-0.21(-1.97%)
Jan 14, 2010
10.63
11.03
10.49
10.65
443,039
+0.04(+0.38%)
Jan 13, 2010
10.69
10.77
10.42
10.61
386,449
+0.09(+0.86%)
Jan 12, 2010
10.83
11.33
10.49
10.52
740,440
-0.33(-3.04%)
Jan 11, 2010
10.89
11.20
10.82
10.85
485,044
-0.04(-0.37%)
Jan 08, 2010
10.97
11.04
10.87
10.89
236,494
-0.05(-0.46%)
Jan 07, 2010
10.96
11.10
10.86
10.94
327,888
-0.05(-0.45%)
Jan 06, 2010
11.31
11.35
10.95
10.99
599,124
-0.29(-2.57%)
Jan 05, 2010
11.70
11.70
11.21
11.28
571,858
-0.39(-3.34%)
Jan 04, 2010
11.34
11.71
11.24
11.67
598,925
+0.42(+3.73%)
Dec 31, 2009
11.51
11.25
11.25
11.25
205,700
-0.30(-2.60%)
Dec 30, 2009
11.82
11.82
11.43
11.55
272,713
-0.28(-2.37%)
Dec 29, 2009
11.85
11.93
11.75
11.83
335,888
-0.01(-0.08%)
Dec 28, 2009
11.58
11.97
11.58
11.84
386,686
+0.36(+3.14%)
Dec 24, 2009
11.41
11.80
11.31
11.48
242,270
+0.04(+0.35%)
Dec 23, 2009
11.32
11.48
11.14
11.44
386,394
+0.08(+0.70%)
Dec 22, 2009
11.23
11.40
11.11
11.36
301,303
+0.14(+1.25%)
Dec 21, 2009
10.53
11.25
10.50
11.22
622,773
+0.73(+6.96%)
Dec 18, 2009
10.69
10.77
10.45
10.49
586,748
-0.16(-1.50%)
Dec 17, 2009
10.85
10.86
10.50
10.65
453,725
-0.25(-2.29%)
Dec 16, 2009
11.03
11.10
10.86
10.90
388,412
-0.08(-0.73%)
Dec 15, 2009
11.03
11.16
10.98
10.98
421,260
-0.07(-0.63%)
Dec 14, 2009
11.30
11.48
10.97
11.05
683,856
-0.37(-3.24%)
Dec 11, 2009
11.48
11.50
11.29
11.42
255,076
+0.07(+0.62%)
Dec 10, 2009
11.30
11.80
11.30
11.35
1,859,414
+0.02(+0.18%)
Dec 09, 2009
11.60
11.89
11.10
11.33
1,029,168
+0.26(+2.35%)
Dec 08, 2009
11.50
11.56
10.97
11.07
472,268
-0.44(-3.82%)
Dec 07, 2009
11.78
11.89
11.50
11.51
362,257
-0.23(-1.96%)
Dec 04, 2009
11.88
11.98
11.55
11.74
662,295
+0.06(+0.51%)
Dec 03, 2009
11.54
11.88
11.46
11.68
582,612
+0.18(+1.57%)
Dec 02, 2009
10.93
11.56
10.93
11.50
474,567
+0.55(+5.02%)
Dec 01, 2009
10.74
11.28
10.57
10.95
931,854
+0.39(+3.69%)
Nov 30, 2009
10.52
10.65
10.36
10.56
235,751
+0.00(+0.00%)
Nov 27, 2009
10.24
10.61
10.15
10.56
174,408
-0.03(-0.28%)
Nov 25, 2009
10.47
10.75
10.33
10.59
356,312
+0.10(+0.95%)
Nov 24, 2009
10.39
10.50
10.33
10.49
300,697
+0.07(+0.67%)
Nov 23, 2009
10.37
10.53
10.28
10.42
443,778
+0.14(+1.36%)
Nov 20, 2009
10.34
10.49
10.12
10.28
1,189,355
-0.13(-1.25%)
Nov 19, 2009
10.51
10.51
10.15
10.41
383,389
-0.16(-1.51%)
Nov 18, 2009
10.68
10.68
10.44
10.57
174,621
-0.17(-1.58%)
Nov 17, 2009
10.73
10.83
10.57
10.74
236,393
+0.02(+0.19%)
Nov 16, 2009
10.54
10.78
10.42
10.72
497,393
+0.23(+2.19%)
Nov 13, 2009
10.14
10.50
10.05
10.49
377,892
+0.38(+3.76%)
Nov 12, 2009
10.36
10.51
10.10
10.11
438,094
-0.31(-2.98%)
Nov 11, 2009
10.30
10.42
10.13
10.42
325,652
+0.17(+1.66%)
Nov 10, 2009
10.44
10.59
10.04
10.25
648,440
-0.19(-1.82%)
Nov 09, 2009
10.49
10.74
10.36
10.44
275,938
+0.00(+0.00%)
Nov 06, 2009
10.23
10.45
10.15
10.44
307,278
+0.17(+1.66%)
Nov 05, 2009
9.880
10.41
9.790
10.27
573,601
+0.39(+3.95%)
Nov 04, 2009
10.09
10.11
9.780
9.880
574,858
-0.15(-1.50%)
Nov 03, 2009
9.950
10.12
9.700
10.03
488,658
+0.03(+0.30%)
Nov 02, 2009
10.28
10.50
9.650
10.00
1,025,309
-0.20(-1.96%)
Oct 30, 2009
9.900
10.28
9.670
10.20
1,430,374
+0.22(+2.20%)
Oct 29, 2009
9.630
10.08
9.610
9.980
1,096,690
+0.39(+4.07%)
Oct 28, 2009
9.980
9.980
9.450
9.590
1,448,992
-0.39(-3.91%)
Oct 27, 2009
10.18
10.20
9.950
9.980
1,162,420
-0.22(-2.16%)
Oct 26, 2009
10.43
10.64
10.05
10.20
980,138
-0.28(-2.67%)
Oct 23, 2009
10.55
10.90
10.44
10.48
972,258
-0.35(-3.23%)
Oct 22, 2009
10.66
10.85
10.61
10.83
660,990
+0.10(+0.93%)
Oct 21, 2009
10.80
11.03
10.65
10.73
967,419
-0.10(-0.92%)
Oct 20, 2009
11.01
11.12
10.80
10.83
1,523,107
-0.31(-2.78%)
Oct 19, 2009
11.79
11.85
11.10
11.14
2,853,476
-0.74(-6.23%)
Oct 16, 2009
11.82
12.07
11.56
11.88
1,598,545
+0.00(+0.00%)
Oct 15, 2009
11.50
12.17
11.25
11.88
2,466,280
+0.37(+3.21%)
Oct 14, 2009
11.10
11.72
10.62
11.51
4,515,371
+0.47(+4.26%)
Oct 13, 2009
13.08
13.21
10.94
11.04
15,764,500
-0.41(-3.58%)
Oct 12, 2009
11.15
11.48
10.99
11.45
353,610
+0.41(+3.71%)
Oct 09, 2009
10.89
11.10
10.84
11.04
189,385
+0.13(+1.19%)
Oct 08, 2009
11.30
11.48
10.89
10.91
292,773
-0.34(-3.02%)
Oct 07, 2009
11.39
11.39
11.11
11.25
249,803
-0.10(-0.88%)
Oct 06, 2009
11.10
11.39
10.92
11.35
338,294
+0.44(+4.03%)
Oct 05, 2009
10.64
11.03
10.62
10.91
385,913
+0.25(+2.35%)
Oct 02, 2009
10.63
10.82
10.38
10.66
375,048
-0.19(-1.75%)
Oct 01, 2009
11.59
11.79
10.85
10.85
595,269
-0.79(-6.79%)
Sep 30, 2009
11.89
12.04
11.31
11.64
670,001
-0.21(-1.77%)
Sep 29, 2009
12.13
12.20
11.77
11.85
238,458
-0.22(-1.82%)
Sep 28, 2009
11.72
12.14
11.53
12.07
359,889
+0.41(+3.52%)
Sep 25, 2009
11.91
12.26
11.55
11.66
528,045
-0.22(-1.85%)
Sep 24, 2009
12.37
12.57
11.79
11.88
850,333
-0.62(-4.96%)
Sep 23, 2009
12.21
12.55
12.01
12.50
668,136
+0.33(+2.71%)
Sep 22, 2009
12.52
12.69
12.12
12.17
566,393
-0.13(-1.06%)
Sep 21, 2009
12.53
12.58
12.15
12.30
544,880
-0.29(-2.30%)
Sep 18, 2009
13.20
13.36
12.55
12.59
1,153,800
-0.59(-4.48%)
Sep 17, 2009
13.64
13.83
13.17
13.18
602,901
-0.50(-3.65%)
Sep 16, 2009
13.85
14.33
13.50
13.68
996,936
-0.14(-1.01%)
Sep 15, 2009
14.32
14.37
13.75
13.82
341,227
-0.48(-3.36%)
Sep 14, 2009
14.00
14.34
13.75
14.30
399,138
+0.04(+0.28%)
Sep 11, 2009
15.17
15.20
13.54
14.26
1,644,100
-0.95(-6.25%)
Sep 10, 2009
13.22
15.46
13.03
15.21
1,871,256
+1.98(+14.97%)
Sep 09, 2009
12.60
13.27
12.31
13.23
986,424
+0.71(+5.67%)
Sep 08, 2009
13.21
13.24
12.44
12.52
884,346
-0.63(-4.79%)
Sep 04, 2009
12.93
13.28
12.85
13.15
379,888
+0.16(+1.23%)
Sep 03, 2009
12.80
13.23
12.80
12.99
276,728
+0.16(+1.25%)
Sep 02, 2009
13.02
13.29
12.80
12.83
368,195
-0.29(-2.21%)
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.