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
Information Svcs Group
(NQ:
III
)
3.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 29, 2008
4.410
4.578
4.365
4.365
21,502
+0.00(+0.00%)
Aug 28, 2008
4.427
4.427
4.365
4.365
71,869
-0.06(-1.40%)
Aug 27, 2008
4.392
4.427
4.383
4.427
26,424
+0.04(+0.81%)
Aug 26, 2008
4.463
4.463
4.383
4.392
15,988
-0.02(-0.40%)
Aug 25, 2008
4.445
4.463
4.383
4.410
8,737
-0.01(-0.20%)
Aug 22, 2008
4.392
4.418
4.383
4.418
5,240
+0.02(+0.40%)
Aug 21, 2008
4.463
4.472
4.374
4.401
70,016
-0.05(-1.19%)
Aug 20, 2008
4.427
4.454
4.259
4.454
30,640
+0.00(+0.00%)
Aug 19, 2008
4.392
4.480
4.374
4.454
33,044
+0.01(+0.20%)
Aug 18, 2008
4.463
4.472
4.418
4.445
29,306
+0.02(+0.40%)
Aug 15, 2008
4.374
4.480
4.374
4.427
264,040
+0.06(+1.42%)
Aug 14, 2008
4.277
4.383
4.277
4.365
183,966
+0.04(+0.82%)
Aug 13, 2008
4.277
4.374
4.277
4.330
50,407
+0.00(+0.00%)
Aug 12, 2008
3.896
4.383
3.896
4.330
258,569
+0.26(+6.30%)
Aug 11, 2008
4.109
4.117
4.047
4.073
61,233
-0.01(-0.22%)
Aug 08, 2008
4.073
4.117
3.949
4.082
72,228
+0.04(+1.10%)
Aug 07, 2008
4.073
4.073
4.002
4.038
8,637
+0.01(+0.22%)
Aug 06, 2008
4.073
4.091
3.976
4.029
62,685
-0.03(-0.66%)
Aug 05, 2008
3.843
4.064
3.843
4.055
189,739
+0.26(+6.76%)
Aug 04, 2008
3.772
3.843
3.772
3.799
18,599
-0.01(-0.23%)
Aug 01, 2008
3.816
3.834
3.763
3.808
22,565
+0.04(+0.94%)
Jul 31, 2008
3.763
3.790
3.763
3.772
7,815
-0.02(-0.47%)
Jul 30, 2008
3.825
3.896
3.763
3.790
10,353
+0.01(+0.23%)
Jul 29, 2008
3.781
3.825
3.754
3.781
24,175
+0.01(+0.23%)
Jul 28, 2008
3.843
3.843
3.737
3.772
35,122
-0.02(-0.47%)
Jul 25, 2008
3.834
3.843
3.790
3.790
9,217
-0.02(-0.47%)
Jul 24, 2008
3.816
3.816
3.763
3.808
16,434
+0.00(+0.00%)
Jul 23, 2008
3.772
3.816
3.772
3.808
8,038
+0.04(+1.18%)
Jul 22, 2008
3.719
3.781
3.666
3.763
35,471
+0.02(+0.47%)
Jul 21, 2008
3.728
3.808
3.710
3.746
28,822
+0.02(+0.48%)
Jul 18, 2008
3.728
3.808
3.657
3.728
158,353
-0.02(-0.47%)
Jul 17, 2008
3.763
3.772
3.675
3.746
61,002
-0.04(-1.17%)
Jul 16, 2008
3.896
3.931
3.506
3.790
416,834
-0.16(-4.04%)
Jul 15, 2008
3.896
4.100
3.843
3.949
45,477
-0.01(-0.22%)
Jul 14, 2008
3.869
4.020
3.869
3.958
55,004
+0.07(+1.82%)
Jul 11, 2008
3.852
4.100
3.834
3.887
145,322
-0.02(-0.45%)
Jul 10, 2008
3.905
3.923
3.869
3.905
27,669
-0.04(-0.90%)
Jul 09, 2008
3.940
4.233
3.852
3.940
94,390
-0.04(-0.89%)
Jul 08, 2008
4.038
4.064
3.852
3.976
281,553
-0.03(-0.66%)
Jul 07, 2008
4.197
4.197
3.940
4.002
174,919
-0.16(-3.83%)
Jul 04, 2008
4.233
4.233
4.162
4.162
15,509
+0.00(+0.00%)
Jul 03, 2008
4.233
4.233
4.162
4.162
15,509
-0.04(-0.84%)
Jul 02, 2008
4.241
4.241
4.109
4.197
70,391
-0.03(-0.63%)
Jul 01, 2008
4.171
4.277
4.073
4.224
60,496
-0.03(-0.62%)
Jun 30, 2008
4.365
4.365
4.144
4.250
169,257
+0.12(+2.78%)
Jun 27, 2008
4.206
4.348
4.135
4.135
3,081,990
-0.19(-4.50%)
Jun 26, 2008
4.268
4.339
4.179
4.330
115,513
+0.00(+0.00%)
Jun 25, 2008
4.259
4.410
4.250
4.330
137,320
+0.08(+1.87%)
Jun 24, 2008
4.268
4.418
4.224
4.250
323,272
-0.08(-1.84%)
Jun 23, 2008
4.286
4.339
4.241
4.330
52,062
+0.00(+0.00%)
Jun 20, 2008
4.312
4.339
4.233
4.330
113,908
-0.01(-0.20%)
Jun 19, 2008
4.339
4.427
4.295
4.339
249,915
-0.03(-0.61%)
Jun 18, 2008
4.303
4.365
4.250
4.365
28,366
+0.03(+0.61%)
Jun 17, 2008
4.339
4.365
4.312
4.339
49,433
-0.02(-0.41%)
Jun 16, 2008
4.295
4.374
4.117
4.356
43,656
+0.05(+1.23%)
Jun 13, 2008
4.277
4.418
4.100
4.303
86,794
+0.05(+1.25%)
Jun 12, 2008
4.215
4.365
4.162
4.250
42,728
+0.06(+1.48%)
Jun 11, 2008
4.295
4.339
4.179
4.188
41,645
-0.12(-2.87%)
Jun 10, 2008
4.250
4.348
3.958
4.312
100,653
+0.07(+1.67%)
Jun 09, 2008
4.109
4.268
3.931
4.241
128,597
+0.10(+2.35%)
Jun 06, 2008
4.233
4.312
4.126
4.144
66,467
-0.13(-3.11%)
Jun 05, 2008
4.179
4.312
4.117
4.277
75,647
+0.10(+2.33%)
Jun 04, 2008
4.268
4.295
4.082
4.179
348,857
-0.12(-2.68%)
Jun 03, 2008
4.401
4.401
4.241
4.295
76,594
-0.08(-1.82%)
Jun 02, 2008
4.303
4.418
4.215
4.374
143,824
+0.06(+1.44%)
May 30, 2008
4.480
4.480
4.303
4.312
242,600
-0.18(-3.94%)
May 29, 2008
4.418
4.560
4.365
4.489
369,938
+0.07(+1.60%)
May 28, 2008
4.427
4.427
4.295
4.418
744,169
+0.04(+1.01%)
May 27, 2008
4.277
4.427
4.233
4.374
104,557
+0.11(+2.49%)
May 26, 2008
4.410
4.436
4.224
4.268
52,647
+0.00(+0.00%)
May 23, 2008
4.410
4.436
4.224
4.268
52,647
-0.17(-3.79%)
May 22, 2008
4.286
4.436
4.215
4.436
51,302
+0.18(+4.16%)
May 21, 2008
4.348
4.383
4.259
4.259
107,592
+0.01(+0.21%)
May 20, 2008
4.233
4.348
4.188
4.250
54,788
-0.01(-0.21%)
May 19, 2008
4.303
4.356
4.197
4.259
78,234
-0.05(-1.23%)
May 16, 2008
4.463
4.463
4.295
4.312
183,260
-0.05(-1.22%)
May 15, 2008
4.463
4.551
4.339
4.365
23,941
-0.11(-2.38%)
May 14, 2008
4.472
4.560
4.401
4.472
112,853
+0.00(+0.00%)
May 13, 2008
4.472
4.799
4.418
4.472
253,825
+0.00(+0.00%)
May 12, 2008
4.383
4.472
4.383
4.472
52,658
+0.12(+2.64%)
May 09, 2008
4.339
4.418
4.321
4.356
18,599
-0.03(-0.61%)
May 08, 2008
4.463
4.463
4.312
4.383
57,488
-0.04(-1.00%)
May 07, 2008
4.622
4.622
4.427
4.427
267,587
-0.18(-3.85%)
May 06, 2008
4.410
4.640
4.410
4.604
69,101
+0.17(+3.79%)
May 05, 2008
4.454
4.587
4.427
4.436
53,478
-0.02(-0.40%)
May 02, 2008
4.604
4.604
4.445
4.454
140,136
-0.06(-1.37%)
May 01, 2008
4.578
4.587
4.480
4.516
63,468
-0.07(-1.54%)
Apr 30, 2008
4.516
4.631
4.498
4.587
23,760
+0.10(+2.17%)
Apr 29, 2008
4.640
4.649
4.472
4.489
20,958
-0.13(-2.87%)
Apr 28, 2008
4.542
4.649
4.454
4.622
89,298
+0.06(+1.36%)
Apr 25, 2008
4.551
4.596
4.516
4.560
80,825
-0.02(-0.39%)
Apr 24, 2008
4.454
4.587
4.401
4.578
37,889
+0.13(+2.99%)
Apr 23, 2008
4.489
4.596
4.365
4.445
71,366
-0.02(-0.40%)
Apr 22, 2008
4.454
4.507
4.436
4.463
32,588
-0.02(-0.40%)
Apr 21, 2008
4.480
4.569
4.427
4.480
50,044
-0.04(-0.98%)
Apr 18, 2008
4.604
4.640
4.374
4.525
120,812
+0.01(+0.20%)
Apr 17, 2008
4.560
4.649
4.365
4.516
90,633
-0.07(-1.54%)
Apr 16, 2008
4.489
4.622
4.321
4.587
328,662
+0.15(+3.39%)
Apr 15, 2008
4.418
4.472
4.339
4.436
159,102
+0.04(+0.80%)
Apr 14, 2008
4.374
4.436
4.233
4.401
29,743
+0.02(+0.40%)
Apr 11, 2008
4.330
4.410
4.330
4.383
31,576
+0.04(+1.02%)
Apr 10, 2008
4.392
4.427
4.295
4.339
66,022
-0.04(-0.81%)
Apr 09, 2008
4.418
4.454
4.339
4.374
28,937
-0.03(-0.60%)
Apr 08, 2008
4.472
4.525
4.241
4.401
53,682
-0.07(-1.58%)
Apr 07, 2008
4.587
4.587
4.472
4.472
19,120
-0.07(-1.56%)
Apr 04, 2008
4.666
4.693
4.542
4.542
35,562
-0.11(-2.29%)
Apr 03, 2008
4.631
4.693
4.578
4.649
77,553
-0.03(-0.57%)
Apr 02, 2008
4.666
4.684
4.596
4.675
34,506
+0.00(+0.00%)
Apr 01, 2008
4.622
4.764
4.542
4.675
30,108
+0.11(+2.33%)
Mar 31, 2008
4.578
4.852
4.463
4.569
18,208
+0.02(+0.39%)
Mar 28, 2008
4.658
4.693
4.525
4.551
18,830
-0.10(-2.10%)
Mar 27, 2008
4.782
4.782
4.622
4.649
34,233
-0.12(-2.60%)
Mar 26, 2008
4.790
4.790
4.640
4.773
69,137
-0.05(-1.10%)
Mar 25, 2008
4.640
4.870
4.454
4.826
58,469
+0.18(+3.81%)
Mar 24, 2008
4.604
4.658
4.525
4.649
52,803
+0.07(+1.55%)
Mar 21, 2008
5.012
5.516
4.534
4.578
439,344
+0.00(+0.00%)
Mar 20, 2008
5.012
5.516
4.534
4.578
439,344
-0.05(-1.15%)
Mar 19, 2008
4.516
4.835
4.427
4.631
95,410
+0.12(+2.55%)
Mar 18, 2008
4.613
4.782
4.418
4.516
59,829
+0.02(+0.39%)
Mar 17, 2008
4.295
5.118
4.295
4.498
77,115
+0.20(+4.74%)
Mar 14, 2008
4.250
4.418
4.038
4.295
89,620
+0.09(+2.11%)
Mar 13, 2008
4.215
4.295
4.091
4.206
136,074
-0.06(-1.45%)
Mar 12, 2008
4.392
4.392
4.153
4.268
428,332
-0.04(-1.03%)
Mar 11, 2008
4.348
4.427
4.135
4.312
149,861
+0.01(+0.21%)
Mar 10, 2008
4.321
4.463
4.233
4.303
63,679
+0.01(+0.21%)
Mar 07, 2008
4.339
4.427
4.162
4.295
129,465
-0.13(-3.00%)
Mar 06, 2008
4.746
4.808
4.427
4.427
151,189
-0.35(-7.41%)
Mar 05, 2008
4.720
4.870
4.649
4.782
31,506
+0.10(+2.08%)
Mar 04, 2008
4.684
4.835
4.675
4.684
100,017
-0.06(-1.31%)
Mar 03, 2008
4.843
4.843
4.684
4.746
63,248
+0.01(+0.19%)
Feb 29, 2008
4.835
4.861
4.666
4.737
118,006
-0.18(-3.60%)
Feb 28, 2008
4.932
4.976
4.817
4.914
105,975
-0.07(-1.42%)
Feb 27, 2008
4.835
4.994
4.835
4.985
69,061
+0.09(+1.81%)
Feb 26, 2008
4.897
4.959
4.826
4.897
46,250
-0.03(-0.54%)
Feb 25, 2008
4.914
5.153
4.790
4.923
37,766
+0.01(+0.18%)
Feb 22, 2008
4.941
4.959
4.835
4.914
63,817
-0.02(-0.36%)
Feb 21, 2008
5.056
5.242
4.888
4.932
54,596
-0.08(-1.59%)
Feb 20, 2008
4.905
5.047
4.888
5.012
45,681
+0.08(+1.62%)
Feb 19, 2008
5.198
5.295
4.799
4.932
37,671
-0.19(-3.63%)
Feb 18, 2008
5.065
5.215
4.923
5.118
54,142
+0.00(+0.00%)
Feb 15, 2008
5.065
5.215
4.923
5.118
54,142
+0.03(+0.52%)
Feb 14, 2008
5.224
5.313
5.083
5.091
71,369
-0.13(-2.54%)
Feb 13, 2008
5.269
5.269
5.171
5.224
33,188
+0.01(+0.17%)
Feb 12, 2008
5.304
5.304
5.127
5.215
48,129
-0.05(-1.01%)
Feb 11, 2008
5.286
5.339
5.075
5.269
70,401
-0.03(-0.50%)
Feb 08, 2008
5.313
5.419
5.242
5.295
32,438
-0.05(-0.99%)
Feb 07, 2008
5.251
5.419
5.251
5.348
31,538
+0.05(+1.00%)
Feb 06, 2008
5.446
5.488
4.914
5.295
66,907
-0.10(-1.81%)
Feb 05, 2008
5.313
5.490
5.313
5.392
143,087
-0.05(-0.98%)
Feb 04, 2008
5.357
5.490
5.100
5.446
83,090
+0.32(+6.22%)
Feb 01, 2008
5.127
5.127
5.127
5.127
0
+0.00(+0.00%)
Jan 31, 2008
4.888
5.171
4.888
5.127
64,259
+0.16(+3.21%)
Jan 30, 2008
5.180
5.233
4.932
4.967
55,676
-0.07(-1.41%)
Jan 29, 2008
5.021
5.091
4.959
5.038
85,491
+0.05(+1.07%)
Jan 28, 2008
4.959
5.056
4.959
4.985
296,002
+0.02(+0.36%)
Jan 25, 2008
5.127
5.136
4.808
4.967
102,318
-0.07(-1.41%)
Jan 24, 2008
5.127
5.136
4.959
5.038
54,660
-0.05(-1.04%)
Jan 23, 2008
5.003
5.224
4.914
5.091
136,312
+0.03(+0.52%)
Jan 22, 2008
5.127
5.224
5.012
5.065
83,120
-0.05(-1.04%)
Jan 21, 2008
5.251
5.251
5.100
5.118
0
+0.00(+0.00%)
Jan 18, 2008
5.251
5.251
5.100
5.118
171,435
-0.06(-1.20%)
Jan 17, 2008
5.242
5.242
5.091
5.180
63,921
-0.04(-0.68%)
Jan 16, 2008
5.091
5.242
5.047
5.215
302,552
+0.08(+1.55%)
Jan 15, 2008
5.118
5.224
5.091
5.136
88,315
-0.03(-0.51%)
Jan 14, 2008
5.304
5.304
5.136
5.162
132,924
-0.10(-1.85%)
Jan 11, 2008
5.525
5.525
5.242
5.260
212,543
-0.22(-4.04%)
Jan 10, 2008
5.401
5.543
5.384
5.481
596,860
+0.03(+0.49%)
Jan 09, 2008
5.463
5.481
5.357
5.454
144,669
-0.04(-0.65%)
Jan 08, 2008
5.640
5.640
5.446
5.490
54,660
-0.13(-2.36%)
Jan 07, 2008
5.623
5.649
5.490
5.623
90,573
+0.09(+1.60%)
Jan 04, 2008
5.623
5.720
5.472
5.534
114,144
-0.03(-0.48%)
Jan 03, 2008
5.667
5.694
5.446
5.561
167,483
-0.11(-1.88%)
Jan 02, 2008
5.844
5.888
5.570
5.667
335,190
-0.40(-6.57%)
Jan 01, 2008
5.818
6.154
5.313
6.065
1,055,375
+0.00(+0.00%)
Dec 31, 2007
5.818
6.154
5.313
6.065
1,055,375
+0.13(+2.24%)
Dec 28, 2007
6.012
6.101
5.915
5.933
200,911
+0.01(+0.15%)
Dec 27, 2007
5.977
6.110
5.844
5.924
141,349
-0.10(-1.62%)
Dec 26, 2007
5.933
6.101
5.915
6.021
299,538
+0.03(+0.44%)
Dec 24, 2007
6.021
6.154
5.968
5.995
206,670
-0.01(-0.15%)
Dec 21, 2007
5.933
6.003
5.756
6.003
333,794
+0.21(+3.67%)
Dec 20, 2007
5.959
5.959
5.729
5.791
111,466
-0.10(-1.65%)
Dec 19, 2007
5.888
5.924
5.800
5.888
180,018
-0.01(-0.15%)
Dec 18, 2007
5.941
5.968
5.756
5.897
121,404
+0.00(+0.00%)
Dec 17, 2007
5.888
6.003
5.844
5.897
286,289
-0.04(-0.75%)
Dec 14, 2007
5.694
6.818
5.694
5.941
412,099
+0.19(+3.23%)
Dec 13, 2007
5.667
5.862
5.658
5.756
128,293
+0.07(+1.25%)
Dec 12, 2007
5.756
5.756
5.587
5.685
126,985
+0.06(+1.10%)
Dec 11, 2007
5.534
5.720
5.446
5.623
415,825
+0.13(+2.42%)
Dec 10, 2007
5.428
5.525
5.269
5.490
97,236
+0.04(+0.81%)
Dec 07, 2007
5.437
5.446
5.304
5.446
108,078
+0.00(+0.00%)
Dec 06, 2007
5.437
5.525
5.366
5.446
64,146
+0.01(+0.16%)
Dec 05, 2007
5.578
5.596
5.375
5.437
157,431
-0.10(-1.76%)
Dec 04, 2007
5.711
5.747
5.534
5.534
409,049
-0.22(-3.85%)
Dec 03, 2007
5.959
6.003
5.756
5.756
101,189
-0.20(-3.42%)
Nov 30, 2007
5.986
6.065
5.933
5.959
96,580
+0.02(+0.30%)
Nov 29, 2007
6.074
6.083
5.800
5.941
298,486
-0.13(-2.19%)
Nov 28, 2007
6.216
6.225
6.065
6.074
238,405
-0.06(-1.01%)
Nov 27, 2007
6.172
6.234
6.083
6.136
156,972
-0.02(-0.29%)
Nov 26, 2007
6.189
6.234
6.119
6.154
89,557
-0.06(-1.00%)
Nov 23, 2007
6.251
6.278
6.163
6.216
130,552
+0.00(+0.00%)
Nov 21, 2007
6.331
6.375
6.110
6.216
324,220
-0.08(-1.27%)
Nov 20, 2007
6.358
6.420
6.198
6.296
260,201
-0.06(-0.97%)
Nov 19, 2007
6.375
6.446
6.287
6.358
259,524
-0.02(-0.28%)
Nov 16, 2007
6.243
6.411
6.243
6.375
206,557
+0.14(+2.27%)
Nov 15, 2007
6.243
6.296
6.172
6.234
249,247
-0.05(-0.84%)
Nov 14, 2007
6.243
6.331
6.207
6.287
566,029
+0.06(+1.00%)
Nov 13, 2007
6.685
6.685
6.048
6.225
740,739
-0.43(-6.52%)
Nov 12, 2007
6.703
6.703
6.623
6.659
82,555
-0.05(-0.79%)
Nov 09, 2007
6.623
6.712
6.384
6.712
324,122
+0.04(+0.66%)
Nov 08, 2007
6.659
6.668
6.446
6.668
136,199
+0.08(+1.21%)
Nov 07, 2007
6.570
6.606
6.561
6.588
135,860
-0.01(-0.13%)
Nov 06, 2007
6.570
6.641
6.561
6.597
171,096
+0.00(+0.00%)
Nov 05, 2007
6.641
6.712
6.570
6.597
417,858
-0.02(-0.27%)
Nov 02, 2007
6.623
6.650
6.552
6.614
110,676
+0.02(+0.27%)
Nov 01, 2007
6.641
6.721
6.588
6.597
276,012
-0.08(-1.19%)
Oct 31, 2007
6.685
6.703
6.623
6.676
88,540
-0.05(-0.79%)
Oct 30, 2007
6.694
6.730
6.517
6.730
99,495
+0.02(+0.26%)
Oct 29, 2007
6.774
6.774
6.676
6.712
64,598
-0.06(-0.91%)
Oct 26, 2007
6.730
6.862
6.668
6.774
191,537
+0.02(+0.26%)
Oct 25, 2007
6.765
6.907
6.650
6.756
139,587
+0.02(+0.26%)
Oct 24, 2007
6.641
6.756
6.420
6.738
95,429
+0.05(+0.79%)
Oct 23, 2007
6.730
6.730
6.570
6.685
37,381
-0.01(-0.13%)
Oct 22, 2007
6.623
6.738
6.623
6.694
52,062
+0.04(+0.67%)
Oct 19, 2007
6.730
6.765
6.614
6.650
122,308
-0.09(-1.31%)
Oct 18, 2007
6.712
6.765
6.685
6.738
134,505
+0.00(+0.00%)
Oct 17, 2007
6.685
6.774
6.668
6.738
127,842
+0.01(+0.13%)
Oct 16, 2007
6.800
6.800
6.712
6.730
54,886
-0.07(-1.04%)
Oct 15, 2007
6.783
6.808
6.730
6.800
96,559
+0.02(+0.26%)
Oct 12, 2007
6.809
6.827
6.730
6.783
142,975
-0.03(-0.39%)
Oct 11, 2007
6.800
6.889
6.738
6.809
216,947
+0.03(+0.39%)
Oct 10, 2007
6.862
6.880
6.712
6.783
197,748
-0.12(-1.79%)
Oct 09, 2007
6.703
6.933
6.676
6.907
97,236
+0.20(+3.04%)
Oct 08, 2007
6.747
6.774
6.685
6.703
30,944
-0.06(-0.92%)
Oct 05, 2007
6.774
6.809
6.685
6.765
180,582
+0.09(+1.33%)
Oct 04, 2007
6.862
6.907
6.561
6.676
85,491
-0.19(-2.71%)
Oct 03, 2007
6.915
6.969
6.694
6.862
809,629
-0.11(-1.52%)
Oct 02, 2007
6.977
6.995
6.951
6.969
8,220,750
+0.01(+0.13%)
Oct 01, 2007
6.747
6.995
6.738
6.960
7,756,814
+0.19(+2.75%)
Sep 28, 2007
6.942
6.951
6.730
6.774
111,353
-0.17(-2.42%)
Sep 27, 2007
6.951
6.977
6.871
6.942
208,929
+0.01(+0.13%)
Sep 26, 2007
6.907
6.942
6.854
6.933
74,649
+0.06(+0.90%)
Sep 25, 2007
6.685
6.907
6.685
6.871
87,637
+0.19(+2.78%)
Sep 24, 2007
6.703
6.747
6.685
6.685
969,319
-0.05(-0.79%)
Sep 21, 2007
6.730
6.880
6.703
6.738
544,910
+0.02(+0.26%)
Sep 20, 2007
6.800
6.818
6.694
6.721
3,187,472
-0.10(-1.43%)
Sep 19, 2007
6.889
6.889
6.818
6.818
124,115
-0.07(-1.03%)
Sep 18, 2007
6.730
6.933
6.703
6.889
140,490
+0.19(+2.77%)
Sep 17, 2007
6.738
6.738
6.703
6.703
67,647
-0.04(-0.66%)
Sep 14, 2007
6.721
6.756
6.703
6.747
17,166
+0.03(+0.40%)
Sep 13, 2007
6.765
6.792
6.712
6.721
47,771
-0.03(-0.39%)
Sep 12, 2007
6.800
6.800
6.712
6.747
13,100
-0.06(-0.91%)
Sep 11, 2007
6.756
6.809
6.685
6.809
25,523
+0.08(+1.18%)
Sep 10, 2007
6.800
6.800
6.703
6.730
43,254
-0.06(-0.91%)
Sep 07, 2007
6.765
6.792
6.694
6.792
68,325
-0.02(-0.26%)
Sep 06, 2007
6.730
6.809
6.685
6.809
26,313
+0.12(+1.72%)
Sep 05, 2007
6.685
6.756
6.685
6.694
29,250
-0.04(-0.53%)
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.