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
Andersons Inc
(NQ:
ANDE
)
51.97
+0.49 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
16.98
17.19
16.93
17.02
748,136
-0.01(-0.06%)
Aug 28, 2009
16.20
17.12
16.20
17.03
1,463,161
+1.26(+7.97%)
Aug 27, 2009
15.34
15.83
14.86
15.77
549,187
+0.34(+2.18%)
Aug 26, 2009
15.72
15.92
15.34
15.44
674,674
-0.37(-2.36%)
Aug 25, 2009
14.77
16.00
14.72
15.81
1,294,817
+1.04(+7.08%)
Aug 24, 2009
14.66
15.00
14.60
14.76
644,380
+0.18(+1.21%)
Aug 21, 2009
14.54
14.81
14.34
14.59
635,937
+0.25(+1.77%)
Aug 20, 2009
13.99
14.42
13.99
14.34
399,520
+0.24(+1.69%)
Aug 19, 2009
13.97
14.23
13.81
14.10
334,739
+0.05(+0.33%)
Aug 18, 2009
13.83
14.15
13.83
14.05
369,756
+0.21(+1.53%)
Aug 17, 2009
13.97
14.09
13.72
13.84
532,387
-0.34(-2.37%)
Aug 14, 2009
14.63
15.00
13.98
14.18
433,972
-0.51(-3.49%)
Aug 13, 2009
14.70
14.70
14.27
14.69
327,850
+0.10(+0.71%)
Aug 12, 2009
14.42
14.83
14.37
14.58
520,830
+0.22(+1.55%)
Aug 11, 2009
14.68
14.88
14.20
14.36
828,042
-0.34(-2.32%)
Aug 10, 2009
14.59
14.78
14.40
14.70
540,788
+0.09(+0.60%)
Aug 07, 2009
14.55
15.08
14.55
14.61
684,654
+0.15(+1.04%)
Aug 06, 2009
14.97
15.65
14.40
14.46
2,023,500
-1.31(-8.33%)
Aug 05, 2009
16.45
16.45
15.69
15.78
819,801
-0.44(-2.71%)
Aug 04, 2009
16.37
16.49
16.09
16.22
450,632
-0.30(-1.82%)
Aug 03, 2009
16.79
17.03
16.29
16.52
595,493
-0.15(-0.90%)
Jul 31, 2009
15.76
16.75
15.71
16.67
1,115,044
-0.05(-0.31%)
Jul 30, 2009
16.36
17.14
16.32
16.72
726,286
+0.49(+3.00%)
Jul 29, 2009
16.90
16.97
16.10
16.23
579,349
-0.74(-4.36%)
Jul 28, 2009
16.36
17.26
15.96
16.97
1,127,838
+0.56(+3.40%)
Jul 27, 2009
16.18
16.50
16.04
16.42
867,724
+0.38(+2.39%)
Jul 24, 2009
16.01
16.10
15.87
16.03
411,052
-0.01(-0.06%)
Jul 23, 2009
15.39
16.19
15.39
16.04
816,743
+0.63(+4.06%)
Jul 22, 2009
15.04
15.59
15.02
15.42
565,706
+0.26(+1.74%)
Jul 21, 2009
14.74
15.28
14.74
15.15
919,042
+0.44(+2.99%)
Jul 20, 2009
14.73
14.83
14.52
14.71
484,401
-0.02(-0.11%)
Jul 17, 2009
15.20
15.28
14.55
14.73
519,015
-0.43(-2.83%)
Jul 16, 2009
14.96
15.43
14.89
15.16
448,326
+0.05(+0.34%)
Jul 15, 2009
14.60
15.12
14.58
15.11
664,964
+0.64(+4.40%)
Jul 14, 2009
14.25
14.60
14.08
14.47
754,803
+0.31(+2.19%)
Jul 13, 2009
13.86
14.72
13.70
14.16
1,189,964
-0.25(-1.76%)
Jul 10, 2009
14.91
15.24
13.99
14.41
1,448,256
-0.53(-3.57%)
Jul 09, 2009
15.32
15.47
14.73
14.95
931,290
-0.33(-2.17%)
Jul 08, 2009
15.44
15.60
14.80
15.28
900,801
-0.22(-1.43%)
Jul 07, 2009
15.31
15.98
15.19
15.50
982,881
+0.15(+0.98%)
Jul 06, 2009
15.92
15.94
15.00
15.35
852,965
-0.63(-3.95%)
Jul 02, 2009
16.00
16.34
15.53
15.98
521,464
-0.23(-1.44%)
Jul 01, 2009
15.64
16.38
15.28
16.21
753,220
+0.72(+4.68%)
Jun 30, 2009
15.58
16.05
15.34
15.49
1,009,848
+0.02(+0.10%)
Jun 29, 2009
15.69
15.93
15.35
15.47
587,551
-0.17(-1.06%)
Jun 26, 2009
15.49
15.74
15.07
15.64
833,201
+0.14(+0.94%)
Jun 25, 2009
15.26
15.56
14.81
15.49
534,923
+0.57(+3.85%)
Jun 24, 2009
14.59
15.56
14.49
14.92
651,134
+0.32(+2.16%)
Jun 23, 2009
14.77
14.98
14.30
14.60
665,654
-0.11(-0.77%)
Jun 22, 2009
14.75
14.97
14.33
14.72
927,603
-0.08(-0.56%)
Jun 19, 2009
14.85
15.25
14.61
14.80
556,318
+0.22(+1.53%)
Jun 18, 2009
14.88
15.07
14.44
14.58
720,288
-0.36(-2.42%)
Jun 17, 2009
15.11
15.34
14.52
14.94
448,852
-0.08(-0.55%)
Jun 16, 2009
15.11
15.59
14.73
15.02
722,695
+0.11(+0.73%)
Jun 15, 2009
14.91
15.02
14.35
14.91
709,937
-0.50(-3.22%)
Jun 12, 2009
14.76
15.85
14.56
15.41
794,479
-0.47(-2.96%)
Jun 11, 2009
15.76
16.22
15.60
15.88
494,936
+0.11(+0.72%)
Jun 10, 2009
16.30
16.39
15.31
15.77
714,762
-0.42(-2.62%)
Jun 09, 2009
15.26
16.49
15.14
16.19
1,185,196
+1.13(+7.49%)
Jun 08, 2009
15.07
15.55
14.80
15.06
723,448
-0.48(-3.09%)
Jun 05, 2009
14.90
15.94
14.77
15.55
1,401,453
+0.95(+6.48%)
Jun 04, 2009
14.21
14.80
13.99
14.60
811,528
+0.88(+6.45%)
Jun 03, 2009
13.94
13.94
13.32
13.71
652,417
-0.17(-1.23%)
Jun 02, 2009
13.42
13.94
13.20
13.89
523,981
+0.43(+3.23%)
Jun 01, 2009
13.21
13.63
12.73
13.45
642,899
+0.47(+3.59%)
May 29, 2009
12.71
13.14
12.64
12.99
471,425
+0.35(+2.74%)
May 28, 2009
12.88
12.88
11.90
12.64
755,464
-0.08(-0.65%)
May 27, 2009
12.99
13.56
12.55
12.72
840,320
-0.19(-1.44%)
May 26, 2009
12.24
13.16
12.15
12.91
877,431
+0.83(+6.90%)
May 22, 2009
11.57
12.49
11.49
12.07
530,822
+0.59(+5.14%)
May 21, 2009
11.68
11.74
11.32
11.48
628,939
-0.28(-2.42%)
May 20, 2009
11.70
12.52
11.70
11.77
716,754
+0.07(+0.57%)
May 19, 2009
11.80
11.99
11.48
11.70
703,456
-0.13(-1.09%)
May 18, 2009
11.38
11.88
11.29
11.83
648,433
+0.81(+7.32%)
May 15, 2009
10.79
11.71
10.69
11.02
728,260
+0.22(+2.06%)
May 14, 2009
10.25
11.18
10.19
10.80
534,689
+0.56(+5.51%)
May 13, 2009
10.65
10.79
9.995
10.24
735,085
-0.50(-4.67%)
May 12, 2009
10.81
11.03
10.65
10.74
689,741
-0.07(-0.67%)
May 11, 2009
11.00
11.16
10.48
10.81
606,979
-0.31(-2.79%)
May 08, 2009
10.34
11.21
9.959
11.12
1,036,049
+0.95(+9.30%)
May 07, 2009
10.15
10.67
9.716
10.18
1,765,796
+1.12(+12.40%)
May 06, 2009
9.281
9.379
8.981
9.053
726,199
-0.07(-0.79%)
May 05, 2009
9.302
9.447
9.038
9.126
736,473
-0.13(-1.40%)
May 04, 2009
8.572
9.396
8.567
9.255
587,266
+0.69(+8.03%)
May 01, 2009
8.314
8.640
8.277
8.567
354,900
+0.25(+3.05%)
Apr 30, 2009
8.402
8.572
8.195
8.314
518,740
-0.01(-0.06%)
Apr 29, 2009
8.096
8.433
8.081
8.319
349,481
+0.29(+3.61%)
Apr 28, 2009
8.096
8.205
7.853
8.029
727,136
-0.16(-1.90%)
Apr 27, 2009
8.189
8.453
8.050
8.184
428,739
-0.11(-1.31%)
Apr 24, 2009
8.252
8.484
8.081
8.293
463,772
+0.13(+1.58%)
Apr 23, 2009
8.484
8.619
8.060
8.164
699,273
-0.21(-2.53%)
Apr 22, 2009
7.657
8.671
7.657
8.376
1,192,962
+1.08(+14.82%)
Apr 21, 2009
6.963
7.354
6.932
7.294
368,427
+0.33(+4.75%)
Apr 20, 2009
7.207
7.300
6.850
6.963
364,441
-0.37(-5.08%)
Apr 17, 2009
7.605
7.605
7.088
7.336
945,650
-0.24(-3.21%)
Apr 16, 2009
7.377
7.817
7.196
7.579
955,440
-0.31(-3.93%)
Apr 15, 2009
7.993
8.050
7.760
7.889
522,632
-0.17(-2.12%)
Apr 14, 2009
8.267
8.365
7.915
8.060
401,745
-0.31(-3.65%)
Apr 13, 2009
8.236
8.391
7.988
8.365
343,942
+0.06(+0.75%)
Apr 09, 2009
7.626
8.324
7.626
8.303
444,197
+0.76(+10.08%)
Apr 08, 2009
7.786
8.014
7.403
7.543
647,276
-0.18(-2.28%)
Apr 07, 2009
7.538
7.838
7.460
7.719
426,045
+0.12(+1.63%)
Apr 06, 2009
7.486
7.626
7.434
7.595
359,415
+0.03(+0.41%)
Apr 03, 2009
7.827
7.827
7.346
7.563
550,666
-0.21(-2.66%)
Apr 02, 2009
7.444
8.019
7.274
7.770
533,893
+0.52(+7.21%)
Apr 01, 2009
7.238
7.274
7.010
7.248
923,517
-0.07(-0.92%)
Mar 31, 2009
6.969
7.569
6.969
7.315
451,977
+0.38(+5.52%)
Mar 30, 2009
7.046
7.108
6.601
6.932
445,711
-0.54(-7.20%)
Mar 26, 2009
7.455
7.620
7.279
7.470
596,404
+0.08(+1.05%)
Mar 25, 2009
7.165
7.398
7.020
7.393
814,453
+0.27(+3.85%)
Mar 24, 2009
7.010
7.191
6.891
7.119
573,434
+0.03(+0.36%)
Mar 23, 2009
6.865
7.119
6.834
7.093
571,288
+0.42(+6.36%)
Mar 20, 2009
6.963
7.046
6.667
6.668
384,385
-0.23(-3.37%)
Mar 19, 2009
6.989
7.139
6.689
6.901
599,036
-0.02(-0.30%)
Mar 18, 2009
6.741
6.984
6.534
6.922
408,675
+0.13(+1.98%)
Mar 17, 2009
6.824
6.824
6.343
6.787
424,075
+0.18(+2.66%)
Mar 16, 2009
6.570
6.808
6.565
6.612
362,394
+0.06(+0.95%)
Mar 13, 2009
6.472
6.701
6.343
6.549
361,201
+0.08(+1.28%)
Mar 12, 2009
6.105
6.529
6.105
6.467
499,341
+0.35(+5.66%)
Mar 11, 2009
6.405
6.674
6.105
6.120
541,791
-0.26(-4.06%)
Mar 10, 2009
6.177
6.487
6.027
6.379
540,968
+0.33(+5.38%)
Mar 09, 2009
5.908
6.234
5.908
6.053
296,673
+0.08(+1.30%)
Mar 06, 2009
5.763
6.105
5.691
5.975
473,447
+0.25(+4.34%)
Mar 05, 2009
6.063
6.141
5.711
5.727
369,401
-0.43(-7.05%)
Mar 04, 2009
6.027
6.296
6.027
6.161
435,586
+0.46(+8.08%)
Mar 02, 2009
6.301
6.472
5.696
5.701
532,635
-0.69(-10.84%)
Feb 27, 2009
6.389
6.710
6.280
6.394
255,732
-0.03(-0.48%)
Feb 26, 2009
6.668
6.767
6.415
6.425
170,826
-0.18(-2.66%)
Feb 25, 2009
6.943
7.031
6.555
6.601
274,370
-0.36(-5.20%)
Feb 24, 2009
6.689
6.979
6.637
6.963
561,372
+0.33(+4.99%)
Feb 23, 2009
6.989
7.108
6.622
6.632
207,296
-0.35(-4.97%)
Feb 20, 2009
7.088
7.248
6.751
6.979
431,179
-0.23(-3.16%)
Feb 19, 2009
7.144
7.372
7.139
7.207
189,642
+0.11(+1.53%)
Feb 18, 2009
7.527
7.631
6.922
7.098
431,621
-0.36(-4.85%)
Feb 17, 2009
7.889
7.998
7.460
7.460
273,713
-0.59(-7.33%)
Feb 13, 2009
8.086
8.334
8.039
8.050
123,866
-0.01(-0.06%)
Feb 12, 2009
7.807
8.112
7.786
8.055
143,475
+0.05(+0.65%)
Feb 11, 2009
8.252
8.371
7.946
8.003
305,191
-0.19(-2.34%)
Feb 10, 2009
8.515
8.588
8.117
8.195
377,917
-0.34(-3.94%)
Feb 09, 2009
8.769
9.043
8.438
8.531
249,029
-0.26(-2.94%)
Feb 06, 2009
8.231
9.312
8.091
8.790
503,938
-0.05(-0.59%)
Feb 05, 2009
8.536
9.157
8.350
8.841
232,330
+0.23(+2.64%)
Feb 04, 2009
8.691
8.903
8.438
8.614
442,073
-0.04(-0.42%)
Feb 03, 2009
9.007
9.110
8.619
8.650
259,557
-0.29(-3.30%)
Feb 02, 2009
8.412
8.981
8.407
8.945
257,497
+0.47(+5.49%)
Jan 30, 2009
8.495
8.552
8.226
8.479
221,890
+0.03(+0.31%)
Jan 29, 2009
8.893
8.924
8.365
8.453
191,745
-0.55(-6.09%)
Jan 28, 2009
8.541
9.136
8.448
9.002
281,392
+0.50(+5.90%)
Jan 27, 2009
8.008
8.536
8.008
8.500
135,339
+0.49(+6.14%)
Jan 26, 2009
7.786
8.381
7.786
8.008
181,960
+0.17(+2.11%)
Jan 23, 2009
7.651
7.915
7.558
7.843
140,952
+0.05(+0.66%)
Jan 22, 2009
7.884
8.070
7.543
7.791
147,582
-0.27(-3.34%)
Jan 21, 2009
7.548
8.164
7.398
8.060
342,128
+0.62(+8.27%)
Jan 20, 2009
7.988
8.070
7.382
7.444
341,278
-0.61(-7.52%)
Jan 16, 2009
7.905
8.101
7.698
8.050
258,394
+0.19(+2.37%)
Jan 15, 2009
7.491
7.967
7.450
7.864
298,022
+0.36(+4.83%)
Jan 14, 2009
7.776
7.910
7.419
7.501
419,898
-0.46(-5.78%)
Jan 13, 2009
8.096
8.101
7.832
7.962
407,187
-0.17(-2.04%)
Jan 12, 2009
8.800
8.800
7.926
8.127
531,266
-0.59(-6.82%)
Jan 09, 2009
9.209
9.214
8.691
8.722
273,108
-0.43(-4.75%)
Jan 08, 2009
9.162
9.260
8.852
9.157
211,770
-0.11(-1.23%)
Jan 07, 2009
9.141
9.509
8.991
9.271
429,696
-0.02(-0.17%)
Jan 06, 2009
8.805
9.498
8.759
9.286
659,160
+0.50(+5.71%)
Jan 05, 2009
8.831
8.903
8.552
8.784
445,293
-0.12(-1.34%)
Jan 02, 2009
8.484
8.960
8.386
8.903
302,342
+0.38(+4.43%)
Dec 31, 2008
8.417
8.640
8.179
8.526
462,779
+0.19(+2.30%)
Dec 30, 2008
8.277
8.453
7.998
8.334
491,727
-0.01(-0.06%)
Dec 29, 2008
8.536
8.627
8.205
8.339
317,104
-0.19(-2.24%)
Dec 26, 2008
8.774
9.028
8.407
8.531
238,778
-0.22(-2.54%)
Dec 24, 2008
8.365
8.846
8.293
8.753
137,192
+0.35(+4.12%)
Dec 23, 2008
8.867
8.945
8.117
8.407
541,242
-0.43(-4.86%)
Dec 22, 2008
9.798
9.798
8.557
8.836
416,871
-0.99(-10.06%)
Dec 19, 2008
9.819
9.866
9.369
9.824
762,382
+0.12(+1.23%)
Dec 18, 2008
9.302
9.981
9.302
9.705
533,338
+0.41(+4.40%)
Dec 17, 2008
8.702
9.472
8.702
9.297
674,548
+0.56(+6.46%)
Dec 16, 2008
8.422
8.795
8.350
8.733
592,828
+0.46(+5.50%)
Dec 15, 2008
8.608
8.841
8.076
8.277
572,817
-0.33(-3.85%)
Dec 12, 2008
7.217
8.878
7.201
8.608
992,186
+1.32(+18.10%)
Dec 11, 2008
7.491
7.946
7.191
7.289
373,085
-0.33(-4.34%)
Dec 10, 2008
6.901
7.957
6.886
7.620
531,394
+0.71(+10.25%)
Dec 09, 2008
6.855
7.403
6.855
6.912
603,438
-0.01(-0.07%)
Dec 08, 2008
6.420
6.959
6.420
6.917
797,338
+0.58(+9.23%)
Dec 05, 2008
6.037
6.394
5.975
6.332
698,532
+0.17(+2.68%)
Dec 04, 2008
6.156
6.441
5.986
6.167
964,554
-0.04(-0.67%)
Dec 03, 2008
6.066
6.384
5.949
6.208
528,608
-0.04(-0.66%)
Dec 02, 2008
5.820
6.270
5.696
6.249
450,779
+0.47(+8.15%)
Dec 01, 2008
6.493
6.529
5.768
5.779
498,833
-0.77(-11.77%)
Nov 28, 2008
6.622
6.751
6.374
6.549
280,766
-0.15(-2.24%)
Nov 26, 2008
5.970
6.725
5.510
6.700
1,456,614
-1.52(-18.45%)
Nov 25, 2008
7.957
8.215
7.853
8.215
460,187
+0.31(+3.86%)
Nov 24, 2008
7.315
8.008
7.196
7.910
435,412
+0.64(+8.75%)
Nov 21, 2008
7.201
7.455
6.731
7.274
647,173
+0.18(+2.48%)
Nov 20, 2008
7.972
8.055
7.082
7.098
303,612
-0.93(-11.54%)
Nov 19, 2008
8.583
8.862
8.019
8.024
317,375
-0.62(-7.13%)
Nov 18, 2008
8.640
9.002
8.205
8.640
453,822
+0.04(+0.42%)
Nov 17, 2008
9.028
9.028
8.598
8.603
358,773
-0.49(-5.40%)
Nov 14, 2008
9.674
9.736
9.033
9.095
537,921
-0.72(-7.38%)
Nov 13, 2008
9.638
9.928
8.696
9.819
667,529
+0.20(+2.10%)
Nov 12, 2008
10.43
10.86
9.576
9.617
450,624
-0.87(-8.33%)
Nov 11, 2008
10.29
10.71
10.13
10.49
672,590
-0.57(-5.19%)
Nov 10, 2008
11.82
11.82
10.93
11.07
482,431
-0.56(-4.85%)
Nov 07, 2008
11.81
11.92
11.39
11.63
391,541
-0.13(-1.14%)
Nov 06, 2008
12.16
12.37
11.74
11.76
467,161
-0.57(-4.61%)
Nov 05, 2008
13.17
13.36
12.05
12.33
1,041,676
+0.28(+2.36%)
Nov 04, 2008
13.56
13.56
11.99
12.05
775,418
-1.23(-9.24%)
Nov 03, 2008
13.40
14.05
13.08
13.27
536,605
-0.50(-3.64%)
Oct 31, 2008
12.82
14.05
12.72
13.78
638,726
+0.83(+6.43%)
Oct 30, 2008
13.29
13.45
12.33
12.94
658,742
-0.06(-0.48%)
Oct 29, 2008
12.64
13.88
12.54
13.01
1,211,600
-2.41(-15.61%)
Oct 28, 2008
14.43
15.42
14.18
15.41
419,971
+1.20(+8.41%)
Oct 27, 2008
14.68
15.06
14.22
14.22
355,091
-0.61(-4.08%)
Oct 24, 2008
14.74
15.36
14.07
14.82
431,341
-0.84(-5.35%)
Oct 23, 2008
16.45
16.68
14.85
15.66
498,338
-0.76(-4.63%)
Oct 22, 2008
16.93
17.22
15.99
16.42
623,162
-0.80(-4.63%)
Oct 21, 2008
17.32
17.82
17.02
17.22
640,769
+0.11(+0.67%)
Oct 20, 2008
16.53
17.21
16.21
17.10
334,081
+0.93(+5.72%)
Oct 17, 2008
15.75
17.10
14.85
16.18
334,789
-0.19(-1.14%)
Oct 16, 2008
15.53
16.70
14.93
16.36
508,438
+0.89(+5.75%)
Oct 15, 2008
16.90
17.07
15.36
15.47
337,621
-1.69(-9.83%)
Oct 14, 2008
17.42
17.85
16.80
17.16
506,020
-0.05(-0.27%)
Oct 13, 2008
15.41
17.23
15.10
17.21
544,146
+2.31(+15.53%)
Oct 10, 2008
14.69
15.31
14.10
14.89
800,452
+0.07(+0.49%)
Oct 09, 2008
15.58
16.30
14.81
14.82
628,101
-0.75(-4.82%)
Oct 08, 2008
15.39
16.02
14.80
15.57
793,673
-0.05(-0.30%)
Oct 07, 2008
16.90
16.90
15.55
15.62
568,758
-0.39(-2.46%)
Oct 06, 2008
16.29
16.35
14.90
16.01
906,341
-0.46(-2.76%)
Oct 03, 2008
16.79
17.71
16.45
16.47
455,731
-0.21(-1.24%)
Oct 02, 2008
18.08
18.10
16.45
16.67
998,288
-1.42(-7.86%)
Oct 01, 2008
18.18
18.62
17.85
18.10
516,336
-0.12(-0.68%)
Sep 30, 2008
18.52
18.54
17.85
18.22
694,301
-0.27(-1.48%)
Sep 29, 2008
19.43
19.63
17.65
18.49
796,753
-1.36(-6.85%)
Sep 26, 2008
20.11
20.11
19.46
19.86
369,059
-0.30(-1.49%)
Sep 25, 2008
20.74
20.83
19.71
20.16
655,790
-0.72(-3.44%)
Sep 24, 2008
20.98
21.09
20.45
20.87
261,759
-0.13(-0.62%)
Sep 23, 2008
21.06
21.35
20.48
21.00
579,577
-0.01(-0.02%)
Sep 22, 2008
21.82
21.93
20.98
21.01
435,967
-0.86(-3.95%)
Sep 19, 2008
24.61
25.08
21.87
21.87
1,918,064
-1.62(-6.89%)
Sep 18, 2008
21.89
23.81
21.57
23.49
1,486,622
+1.86(+8.58%)
Sep 17, 2008
21.79
22.19
21.41
21.64
761,157
-0.46(-2.08%)
Sep 16, 2008
20.54
22.14
20.33
22.10
836,609
+1.39(+6.72%)
Sep 15, 2008
21.44
21.44
20.60
20.70
491,439
-1.02(-4.71%)
Sep 12, 2008
21.30
21.90
21.30
21.73
474,421
+0.41(+1.94%)
Sep 11, 2008
21.28
21.61
20.94
21.31
326,670
-0.09(-0.41%)
Sep 10, 2008
21.80
21.97
20.96
21.40
718,278
-0.19(-0.89%)
Sep 09, 2008
23.56
23.80
21.51
21.59
969,574
-2.05(-8.66%)
Sep 08, 2008
23.11
23.74
22.76
23.64
408,822
+0.38(+1.65%)
Sep 05, 2008
23.34
23.44
22.79
23.26
598,742
-0.07(-0.31%)
Sep 04, 2008
23.70
23.78
22.99
23.33
506,640
-0.41(-1.72%)
Sep 03, 2008
23.59
24.38
23.34
23.74
596,891
+0.11(+0.46%)
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.