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
Ross Stores
(NQ:
ROST
)
144.76
+0.49 (+0.34%)
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
8.649
8.741
8.616
8.692
11,439,442
-0.01(-0.12%)
Aug 28, 2008
8.614
8.710
8.562
8.703
9,867,471
+0.14(+1.69%)
Aug 27, 2008
8.586
8.666
8.486
8.558
12,026,957
-0.02(-0.25%)
Aug 26, 2008
8.435
8.588
8.370
8.579
8,861,459
+0.14(+1.64%)
Aug 25, 2008
8.458
8.569
8.387
8.441
11,596,293
-0.10(-1.21%)
Aug 22, 2008
8.458
8.575
8.281
8.545
15,730,924
+0.14(+1.65%)
Aug 21, 2008
8.205
8.426
8.143
8.406
9,680,304
+0.19(+2.26%)
Aug 20, 2008
8.324
8.441
8.015
8.221
14,108,056
-0.07(-0.86%)
Aug 19, 2008
8.352
8.409
8.184
8.292
10,480,533
-0.13(-1.54%)
Aug 18, 2008
8.560
8.709
8.344
8.422
9,870,252
-0.08(-0.92%)
Aug 15, 2008
8.419
8.610
8.415
8.499
9,629,328
+0.10(+1.16%)
Aug 14, 2008
8.136
8.592
8.108
8.402
12,655,373
+0.19(+2.34%)
Aug 13, 2008
8.251
8.346
8.056
8.210
12,967,009
-0.08(-0.94%)
Aug 12, 2008
8.499
8.538
8.205
8.288
14,593,360
-0.23(-2.69%)
Aug 11, 2008
8.575
8.960
8.478
8.517
19,349,518
-0.04(-0.43%)
Aug 08, 2008
8.149
8.618
8.149
8.553
15,946,677
+0.21(+2.57%)
Aug 07, 2008
8.335
8.456
8.178
8.339
12,150,584
-0.04(-0.44%)
Aug 06, 2008
8.422
8.504
8.275
8.376
10,235,862
-0.08(-0.95%)
Aug 05, 2008
8.318
8.515
8.294
8.456
15,761,582
+0.22(+2.73%)
Aug 04, 2008
8.177
8.281
8.074
8.231
12,829,796
+0.07(+0.87%)
Aug 01, 2008
8.363
8.363
8.082
8.160
11,168,368
-0.05(-0.55%)
Jul 31, 2008
8.270
8.439
8.205
8.205
14,513,211
-0.13(-1.53%)
Jul 30, 2008
8.210
8.357
8.136
8.333
15,979,232
+0.23(+2.80%)
Jul 29, 2008
8.106
8.119
7.797
8.106
13,251,151
+0.26(+3.36%)
Jul 28, 2008
8.125
8.205
7.806
7.842
15,805,291
-0.23(-2.89%)
Jul 25, 2008
8.221
8.335
8.043
8.076
12,224,099
-0.13(-1.53%)
Jul 24, 2008
8.417
8.448
8.147
8.201
15,467,276
-0.27(-3.16%)
Jul 23, 2008
8.569
8.677
8.296
8.469
14,009,472
-0.11(-1.28%)
Jul 22, 2008
8.350
8.685
8.347
8.579
13,564,615
+0.08(+0.97%)
Jul 21, 2008
8.398
8.530
8.342
8.497
11,496,853
+0.08(+1.00%)
Jul 18, 2008
8.538
8.562
8.370
8.413
12,749,836
-0.14(-1.59%)
Jul 17, 2008
8.443
8.646
8.275
8.549
15,333,000
+0.12(+1.41%)
Jul 16, 2008
8.076
8.460
8.013
8.430
14,114,246
+0.40(+5.01%)
Jul 15, 2008
7.981
8.149
7.812
8.028
12,345,583
-0.19(-2.29%)
Jul 14, 2008
8.251
8.311
8.117
8.216
11,981,653
+0.05(+0.64%)
Jul 11, 2008
7.981
8.240
7.937
8.164
15,847,722
+0.08(+1.02%)
Jul 10, 2008
8.322
8.480
7.998
8.082
18,692,082
-0.02(-0.24%)
Jul 09, 2008
8.257
8.296
8.032
8.102
14,685,658
-0.11(-1.37%)
Jul 08, 2008
7.946
8.268
7.911
8.214
20,139,214
+0.20(+2.48%)
Jul 07, 2008
7.769
8.087
7.769
8.015
13,835,655
+0.26(+3.32%)
Jul 04, 2008
7.853
7.905
7.671
7.758
3,619,964
+0.00(+0.00%)
Jul 03, 2008
7.853
7.905
7.671
7.758
3,619,964
-0.06(-0.83%)
Jul 02, 2008
7.978
8.048
7.782
7.823
12,349,927
-0.09(-1.17%)
Jul 01, 2008
7.626
7.927
7.540
7.916
16,033,969
+0.24(+3.10%)
Jun 30, 2008
7.885
7.898
7.648
7.678
14,191,458
-0.19(-2.39%)
Jun 27, 2008
7.851
8.020
7.688
7.866
12,844,859
-0.02(-0.27%)
Jun 26, 2008
8.041
8.188
7.851
7.888
10,603,928
-0.25(-3.06%)
Jun 25, 2008
8.026
8.365
7.937
8.136
15,189,643
+0.12(+1.54%)
Jun 24, 2008
8.106
8.110
7.914
8.013
11,210,088
-0.12(-1.51%)
Jun 23, 2008
8.106
8.201
8.035
8.136
13,030,874
+0.08(+0.97%)
Jun 20, 2008
8.210
8.212
7.985
8.058
17,215,116
-0.14(-1.74%)
Jun 19, 2008
7.931
8.214
7.931
8.201
7,534,507
+0.29(+3.63%)
Jun 18, 2008
8.024
8.089
7.847
7.914
8,247,629
-0.13(-1.67%)
Jun 17, 2008
8.214
8.266
8.028
8.048
6,513,408
-0.15(-1.79%)
Jun 16, 2008
8.020
8.229
7.885
8.195
12,570,126
+0.13(+1.64%)
Jun 13, 2008
7.955
8.067
7.888
8.063
6,490,337
+0.17(+2.19%)
Jun 12, 2008
7.883
8.095
7.831
7.890
9,214,842
+0.07(+0.91%)
Jun 11, 2008
7.955
7.994
7.808
7.818
9,785,597
-0.14(-1.74%)
Jun 10, 2008
7.959
8.048
7.825
7.957
10,912,076
+0.07(+0.88%)
Jun 09, 2008
7.885
7.991
7.812
7.888
8,660,552
-0.01(-0.16%)
Jun 06, 2008
8.004
8.022
7.849
7.901
13,660,687
-0.19(-2.35%)
Jun 05, 2008
7.829
8.091
7.760
8.091
17,806,990
+0.31(+4.03%)
Jun 04, 2008
7.877
7.935
7.747
7.777
11,814,827
-0.11(-1.42%)
Jun 03, 2008
7.767
7.931
7.767
7.890
20,547,820
+0.13(+1.67%)
Jun 02, 2008
7.879
7.914
7.607
7.760
18,101,070
-0.16(-1.97%)
May 30, 2008
7.950
7.983
7.829
7.916
13,825,441
-0.04(-0.46%)
May 29, 2008
7.998
8.013
7.838
7.952
15,785,786
-0.03(-0.35%)
May 28, 2008
7.749
8.009
7.736
7.981
18,866,052
+0.24(+3.13%)
May 27, 2008
7.628
7.756
7.563
7.739
19,161,602
+0.10(+1.27%)
May 26, 2008
7.630
7.700
7.531
7.641
18,418,710
+0.00(+0.00%)
May 23, 2008
7.630
7.700
7.531
7.641
18,418,710
-0.02(-0.31%)
May 22, 2008
7.732
7.797
7.589
7.665
16,963,880
+0.29(+3.93%)
May 21, 2008
7.684
7.825
7.349
7.375
21,795,248
-0.17(-2.29%)
May 20, 2008
7.557
7.620
7.416
7.548
8,261,447
-0.06(-0.82%)
May 19, 2008
7.663
7.754
7.589
7.611
7,501,476
-0.06(-0.84%)
May 16, 2008
7.875
7.883
7.620
7.676
11,613,730
-0.31(-3.85%)
May 15, 2008
7.751
7.985
7.674
7.983
11,506,341
+0.20(+2.61%)
May 14, 2008
7.868
7.905
7.775
7.780
10,401,212
-0.08(-1.07%)
May 13, 2008
7.745
7.873
7.708
7.864
15,613,844
+0.11(+1.45%)
May 12, 2008
7.566
7.769
7.492
7.751
12,428,878
+0.19(+2.57%)
May 09, 2008
7.423
7.630
7.408
7.557
13,985,943
+0.08(+1.13%)
May 08, 2008
7.466
7.659
7.453
7.473
20,877,192
+0.16(+2.22%)
May 07, 2008
7.347
7.494
7.287
7.311
15,106,167
-0.02(-0.24%)
May 06, 2008
7.276
7.354
7.148
7.328
11,011,900
+0.06(+0.86%)
May 05, 2008
7.395
7.447
7.202
7.265
14,681,296
-0.13(-1.78%)
May 02, 2008
7.490
7.548
7.235
7.397
21,559,208
-0.04(-0.49%)
May 01, 2008
7.222
7.540
7.174
7.434
11,357,974
+0.19(+2.69%)
Apr 30, 2008
7.429
7.475
7.211
7.239
12,538,645
-0.16(-2.22%)
Apr 29, 2008
7.334
7.451
7.282
7.403
8,989,420
+0.04(+0.59%)
Apr 28, 2008
7.414
7.414
7.228
7.360
9,303,952
-0.04(-0.55%)
Apr 25, 2008
7.282
7.453
7.237
7.401
11,038,006
+0.12(+1.66%)
Apr 24, 2008
7.196
7.332
7.155
7.280
9,400,945
+0.09(+1.29%)
Apr 23, 2008
7.129
7.220
7.058
7.187
9,516,392
+0.09(+1.28%)
Apr 22, 2008
7.248
7.286
7.079
7.097
8,559,321
-0.19(-2.55%)
Apr 21, 2008
7.252
7.306
7.209
7.282
9,284,901
+0.06(+0.87%)
Apr 18, 2008
7.298
7.317
7.164
7.220
17,103,878
+0.15(+2.11%)
Apr 17, 2008
7.122
7.166
7.036
7.071
11,619,637
-0.06(-0.85%)
Apr 16, 2008
6.945
7.148
6.937
7.131
17,677,836
+0.22(+3.19%)
Apr 15, 2008
7.019
7.019
6.857
6.911
7,342,917
+0.00(+0.06%)
Apr 14, 2008
6.742
6.952
6.742
6.906
9,704,518
+0.14(+2.01%)
Apr 11, 2008
6.774
6.885
6.753
6.770
17,329,434
-0.05(-0.67%)
Apr 10, 2008
6.857
6.969
6.595
6.816
23,126,844
+0.39(+6.13%)
Apr 09, 2008
6.547
6.578
6.286
6.422
11,878,433
-0.13(-1.98%)
Apr 08, 2008
6.558
6.608
6.485
6.552
5,336,189
-0.07(-1.01%)
Apr 07, 2008
6.809
6.837
6.573
6.619
7,910,674
-0.16(-2.42%)
Apr 04, 2008
6.736
6.841
6.621
6.783
11,396,950
+0.05(+0.77%)
Apr 03, 2008
6.660
6.753
6.610
6.731
6,684,620
+0.03(+0.48%)
Apr 02, 2008
6.701
6.861
6.651
6.699
7,732,426
-0.02(-0.26%)
Apr 01, 2008
6.573
6.723
6.535
6.716
8,672,644
+0.24(+3.70%)
Mar 31, 2008
6.288
6.485
6.277
6.476
6,191,470
+0.17(+2.71%)
Mar 28, 2008
6.312
6.450
6.230
6.305
6,377,749
-0.16(-2.51%)
Mar 27, 2008
6.517
6.580
6.444
6.467
8,244,784
-0.02(-0.37%)
Mar 26, 2008
6.591
6.671
6.467
6.491
9,026,573
-0.14(-2.12%)
Mar 25, 2008
6.608
6.671
6.554
6.632
13,214,715
+0.03(+0.43%)
Mar 24, 2008
6.660
6.712
6.524
6.604
18,316,868
-0.09(-1.39%)
Mar 21, 2008
6.014
6.723
6.009
6.697
24,678,260
+0.00(+0.00%)
Mar 20, 2008
6.014
6.723
6.009
6.697
24,678,260
+0.67(+11.16%)
Mar 19, 2008
6.111
6.217
5.951
6.024
10,457,897
-0.09(-1.48%)
Mar 18, 2008
5.962
6.152
5.962
6.115
10,583,420
+0.18(+3.02%)
Mar 17, 2008
5.944
6.052
5.800
5.936
11,028,971
-0.15(-2.45%)
Mar 14, 2008
6.286
6.286
5.951
6.085
13,987,368
-0.16(-2.60%)
Mar 13, 2008
6.074
6.297
5.962
6.247
9,278,855
+0.10(+1.65%)
Mar 12, 2008
6.180
6.297
6.089
6.145
11,799,519
-0.03(-0.56%)
Mar 11, 2008
5.918
6.186
5.903
6.180
15,741,093
+0.29(+4.88%)
Mar 10, 2008
5.979
6.072
5.851
5.893
9,735,106
-0.10(-1.73%)
Mar 07, 2008
6.135
6.290
5.988
5.996
12,448,424
-0.23(-3.65%)
Mar 06, 2008
6.411
6.457
6.193
6.223
17,843,680
-0.05(-0.76%)
Mar 05, 2008
6.247
6.372
6.169
6.271
10,626,652
+0.05(+0.83%)
Mar 04, 2008
6.027
6.228
6.018
6.219
10,561,654
+0.12(+1.95%)
Mar 03, 2008
6.031
6.106
5.890
6.100
11,229,143
+0.08(+1.33%)
Feb 29, 2008
6.052
6.204
5.994
6.020
7,104,528
-0.11(-1.76%)
Feb 28, 2008
6.260
6.305
6.094
6.128
7,712,320
-0.18(-2.81%)
Feb 27, 2008
6.312
6.444
6.260
6.305
8,213,464
-0.06(-0.95%)
Feb 26, 2008
6.247
6.431
6.176
6.366
6,140,891
+0.11(+1.69%)
Feb 25, 2008
6.128
6.301
6.061
6.260
6,569,062
+0.14(+2.26%)
Feb 22, 2008
6.076
6.143
5.960
6.122
5,257,205
+0.07(+1.22%)
Feb 21, 2008
6.145
6.234
6.027
6.048
7,412,019
-0.07(-1.17%)
Feb 20, 2008
5.821
6.163
5.821
6.119
10,964,199
+0.22(+3.78%)
Feb 19, 2008
6.007
6.007
5.858
5.897
6,248,395
-0.05(-0.87%)
Feb 18, 2008
5.817
5.996
5.791
5.949
13,773,285
+0.00(+0.00%)
Feb 15, 2008
5.817
5.996
5.791
5.949
13,773,285
+0.00(+0.00%)
Feb 14, 2008
6.094
6.094
5.886
5.949
7,943,057
-0.12(-2.03%)
Feb 13, 2008
6.158
6.208
5.981
6.072
7,048,856
-0.02(-0.39%)
Feb 12, 2008
6.081
6.191
6.052
6.096
8,018,904
+0.06(+0.97%)
Feb 11, 2008
5.968
6.076
5.914
6.037
10,117,246
+0.09(+1.45%)
Feb 08, 2008
6.057
6.061
5.910
5.951
10,957,265
-0.09(-1.50%)
Feb 07, 2008
6.005
6.161
5.947
6.042
18,738,336
+0.19(+3.17%)
Feb 06, 2008
5.992
6.111
5.845
5.856
9,742,110
-0.09(-1.56%)
Feb 05, 2008
6.029
6.139
5.938
5.949
12,926,766
-0.14(-2.27%)
Feb 04, 2008
6.452
6.452
5.998
6.087
9,649,521
-0.37(-5.79%)
Feb 01, 2008
6.286
6.463
6.191
6.461
10,918,358
+0.16(+2.54%)
Jan 31, 2008
6.009
6.396
5.944
6.301
12,546,338
+0.20(+3.30%)
Jan 30, 2008
6.191
6.279
6.074
6.100
10,920,930
-0.11(-1.84%)
Jan 29, 2008
6.085
6.223
5.869
6.215
10,252,377
+0.13(+2.17%)
Jan 28, 2008
5.704
6.083
5.657
6.083
8,999,454
+0.37(+6.43%)
Jan 25, 2008
6.104
6.104
5.661
5.715
12,560,157
-0.34(-5.67%)
Jan 24, 2008
5.940
6.113
5.815
6.059
16,508,411
+0.13(+2.11%)
Jan 23, 2008
5.596
5.998
5.547
5.934
18,821,574
+0.20(+3.47%)
Jan 22, 2008
5.330
5.758
5.246
5.735
14,555,208
+0.32(+5.99%)
Jan 21, 2008
5.560
5.659
5.395
5.410
13,696,258
+0.00(+0.00%)
Jan 18, 2008
5.560
5.659
5.395
5.410
13,696,258
-0.01(-0.20%)
Jan 17, 2008
5.361
5.553
5.341
5.421
12,733,963
+0.07(+1.33%)
Jan 16, 2008
5.147
5.447
5.125
5.350
11,652,090
+0.17(+3.34%)
Jan 15, 2008
5.255
5.283
5.129
5.177
8,134,398
-0.13(-2.52%)
Jan 14, 2008
5.292
5.374
5.272
5.311
9,946,894
+0.05(+0.86%)
Jan 11, 2008
5.279
5.302
5.127
5.266
15,512,423
-0.05(-0.85%)
Jan 10, 2008
4.820
5.439
4.820
5.311
20,911,460
+0.54(+11.23%)
Jan 09, 2008
4.647
4.786
4.589
4.775
10,694,949
+0.13(+2.84%)
Jan 08, 2008
4.935
4.946
4.643
4.643
10,537,089
-0.27(-5.42%)
Jan 07, 2008
4.993
5.056
4.842
4.909
12,825,891
-0.09(-1.86%)
Jan 04, 2008
5.194
5.207
4.952
5.002
11,972,558
-0.24(-4.66%)
Jan 03, 2008
5.404
5.406
5.231
5.246
4,802,041
-0.16(-2.96%)
Jan 02, 2008
5.506
5.560
5.397
5.406
6,850,271
-0.12(-2.19%)
Jan 01, 2008
5.477
5.596
5.456
5.527
3,935,481
+0.00(+0.00%)
Dec 31, 2007
5.477
5.596
5.456
5.527
3,935,481
+0.05(+0.91%)
Dec 28, 2007
5.488
5.523
5.413
5.477
2,605,055
+0.02(+0.40%)
Dec 27, 2007
5.436
5.525
5.423
5.456
3,226,411
-0.05(-0.98%)
Dec 26, 2007
5.588
5.588
5.432
5.510
3,624,090
-0.12(-2.07%)
Dec 24, 2007
5.547
5.655
5.547
5.627
2,545,173
+0.03(+0.58%)
Dec 21, 2007
5.605
5.696
5.465
5.594
34,599,096
+0.06(+1.05%)
Dec 20, 2007
5.380
5.536
5.348
5.536
7,138,151
+0.20(+3.77%)
Dec 19, 2007
5.363
5.439
5.279
5.335
12,551,473
-0.05(-0.84%)
Dec 18, 2007
5.477
5.499
5.287
5.380
8,930,186
-0.06(-1.03%)
Dec 17, 2007
5.361
5.486
5.324
5.436
8,150,030
+0.03(+0.56%)
Dec 14, 2007
5.482
5.486
5.378
5.406
5,489,872
-0.10(-1.84%)
Dec 13, 2007
5.629
5.704
5.482
5.508
9,554,351
-0.12(-2.15%)
Dec 12, 2007
5.763
5.845
5.538
5.629
7,081,646
-0.02(-0.27%)
Dec 11, 2007
5.938
5.970
5.624
5.644
8,790,502
-0.30(-5.02%)
Dec 10, 2007
5.988
5.994
5.903
5.942
4,204,847
-0.01(-0.18%)
Dec 07, 2007
5.942
6.027
5.908
5.953
5,631,966
+0.02(+0.36%)
Dec 06, 2007
5.836
5.938
5.717
5.931
9,528,800
+0.14(+2.50%)
Dec 05, 2007
5.836
5.860
5.737
5.787
4,828,373
+0.04(+0.71%)
Dec 04, 2007
5.666
5.782
5.629
5.746
7,141,625
+0.03(+0.49%)
Dec 03, 2007
5.646
5.804
5.644
5.717
5,747,621
+0.02(+0.27%)
Nov 30, 2007
5.633
5.793
5.581
5.702
8,578,561
+0.12(+2.13%)
Nov 29, 2007
5.603
5.650
5.499
5.583
6,162,986
-0.07(-1.26%)
Nov 28, 2007
5.672
5.754
5.629
5.655
11,824,185
+0.06(+1.00%)
Nov 27, 2007
5.633
5.720
5.536
5.599
5,707,988
+0.01(+0.12%)
Nov 26, 2007
5.739
5.793
5.592
5.592
6,783,510
-0.08(-1.33%)
Nov 23, 2007
5.687
5.733
5.622
5.668
2,659,390
+0.04(+0.77%)
Nov 21, 2007
5.495
5.707
5.432
5.624
7,431,615
+0.06(+1.05%)
Nov 20, 2007
5.609
5.830
5.469
5.566
11,935,603
+0.16(+3.04%)
Nov 19, 2007
5.551
5.554
5.378
5.402
6,242,677
-0.22(-3.88%)
Nov 16, 2007
5.620
5.683
5.436
5.620
10,078,746
+0.05(+0.81%)
Nov 15, 2007
5.631
5.707
5.529
5.575
6,415,508
-0.09(-1.56%)
Nov 14, 2007
5.877
5.880
5.642
5.663
5,827,474
-0.20(-3.39%)
Nov 13, 2007
5.650
6.003
5.620
5.862
11,173,601
+0.25(+4.43%)
Nov 12, 2007
5.417
5.802
5.400
5.614
12,167,950
+0.20(+3.71%)
Nov 09, 2007
5.426
5.525
5.311
5.413
10,459,211
-0.10(-1.84%)
Nov 08, 2007
5.482
5.631
5.318
5.514
10,950,455
+0.02(+0.28%)
Nov 07, 2007
5.490
5.590
5.426
5.499
10,351,184
-0.09(-1.55%)
Nov 06, 2007
5.512
5.594
5.465
5.586
7,073,666
+0.10(+1.77%)
Nov 05, 2007
5.486
5.529
5.432
5.488
5,452,760
-0.09(-1.67%)
Nov 02, 2007
5.603
5.631
5.428
5.581
8,108,301
+0.05(+0.82%)
Nov 01, 2007
5.789
5.797
5.527
5.536
8,484,871
-0.30(-5.22%)
Oct 31, 2007
5.836
5.923
5.769
5.841
9,117,349
+0.04(+0.75%)
Oct 30, 2007
5.728
5.808
5.694
5.797
5,259,130
+0.03(+0.45%)
Oct 29, 2007
5.728
5.836
5.726
5.771
5,003,906
+0.06(+1.06%)
Oct 26, 2007
5.758
5.758
5.620
5.711
5,023,220
+0.05(+0.92%)
Oct 25, 2007
5.737
5.871
5.588
5.659
8,471,811
-0.07(-1.28%)
Oct 24, 2007
5.635
5.743
5.579
5.733
9,696,486
+0.06(+1.07%)
Oct 23, 2007
5.771
5.832
5.586
5.672
9,111,455
-0.16(-2.81%)
Oct 22, 2007
5.642
5.957
5.631
5.836
7,613,828
+0.19(+3.29%)
Oct 19, 2007
5.877
5.880
5.648
5.650
9,521,107
-0.22(-3.83%)
Oct 18, 2007
5.972
5.988
5.804
5.875
5,915,266
-0.11(-1.81%)
Oct 17, 2007
6.048
6.072
5.873
5.983
8,859,081
+0.01(+0.11%)
Oct 16, 2007
6.111
6.130
5.960
5.977
8,017,179
-0.10(-1.67%)
Oct 15, 2007
6.225
6.258
6.014
6.078
10,000,956
-0.19(-3.03%)
Oct 12, 2007
6.290
6.377
6.219
6.269
8,500,776
+0.03(+0.52%)
Oct 11, 2007
6.076
6.364
6.076
6.236
16,062,541
+0.25(+4.19%)
Oct 10, 2007
5.841
6.003
5.841
5.985
6,596,708
+0.13(+2.18%)
Oct 09, 2007
5.940
5.981
5.808
5.858
6,428,790
-0.09(-1.49%)
Oct 08, 2007
5.970
5.970
5.897
5.947
7,592,543
+0.00(+0.00%)
Oct 05, 2007
5.784
6.046
5.756
5.947
8,935,303
+0.18(+3.03%)
Oct 04, 2007
5.832
5.890
5.748
5.771
4,727,749
-0.06(-1.07%)
Oct 03, 2007
5.797
5.985
5.797
5.834
7,677,984
+0.02(+0.41%)
Oct 02, 2007
5.622
5.819
5.620
5.810
5,759,575
+0.17(+2.99%)
Oct 01, 2007
5.540
5.655
5.495
5.642
7,347,048
+0.10(+1.79%)
Sep 28, 2007
5.551
5.612
5.512
5.542
5,058,990
+0.00(+0.00%)
Sep 27, 2007
5.568
5.601
5.519
5.542
4,306,971
-0.01(-0.23%)
Sep 26, 2007
5.555
5.620
5.512
5.555
3,691,180
+0.01(+0.16%)
Sep 25, 2007
5.588
5.592
5.486
5.547
8,521,682
-0.07(-1.23%)
Sep 24, 2007
5.728
5.728
5.616
5.616
6,178,081
-0.12(-2.11%)
Sep 21, 2007
5.618
5.804
5.612
5.737
14,691,607
+0.02(+0.26%)
Sep 20, 2007
5.888
5.899
5.694
5.722
7,769,051
-0.17(-2.90%)
Sep 19, 2007
6.011
6.050
5.854
5.893
5,931,541
-0.10(-1.66%)
Sep 18, 2007
5.702
6.005
5.683
5.992
8,631,434
+0.34(+5.92%)
Sep 17, 2007
5.728
5.752
5.646
5.657
8,455,143
-0.10(-1.69%)
Sep 14, 2007
5.672
5.793
5.624
5.754
5,255,618
+0.02(+0.41%)
Sep 13, 2007
5.730
5.808
5.650
5.730
6,078,664
+0.05(+0.95%)
Sep 12, 2007
5.758
5.774
5.661
5.676
6,582,404
-0.12(-2.01%)
Sep 11, 2007
5.700
5.808
5.676
5.793
7,267,033
+0.14(+2.41%)
Sep 10, 2007
5.774
5.804
5.629
5.657
6,450,404
-0.08(-1.32%)
Sep 07, 2007
5.821
5.884
5.724
5.733
7,080,925
-0.14(-2.39%)
Sep 06, 2007
5.890
5.988
5.739
5.873
7,409,247
+0.06(+1.00%)
Sep 05, 2007
5.862
5.862
5.720
5.815
12,020,740
-0.10(-1.61%)
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.