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
Lawson Products IN
(NQ:
LAWS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 6, 2022
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, 2012
7.890
8.030
7.662
8.000
5,177
+0.12(+1.52%)
Aug 30, 2012
8.050
8.140
7.540
7.880
13,520
-0.25(-3.08%)
Aug 29, 2012
8.040
8.360
7.950
8.130
7,561
+0.08(+0.99%)
Aug 27, 2012
7.960
8.140
7.960
8.050
131,427
+0.18(+2.29%)
Aug 24, 2012
8.250
8.250
7.850
7.870
33,682
-0.43(-5.18%)
Aug 23, 2012
8.390
8.490
8.090
8.300
19,423
-0.14(-1.66%)
Aug 22, 2012
8.240
8.440
8.240
8.440
9,581
+0.20(+2.43%)
Aug 21, 2012
8.970
9.100
8.030
8.240
467,638
-0.84(-9.25%)
Aug 20, 2012
9.310
9.310
8.800
9.080
4,401
-0.23(-2.47%)
Aug 17, 2012
9.200
9.370
9.170
9.310
4,274
-0.06(-0.64%)
Aug 16, 2012
9.030
9.630
8.880
9.370
42,680
+0.38(+4.23%)
Aug 15, 2012
8.990
8.990
8.650
8.990
8,752
-0.01(-0.11%)
Aug 14, 2012
9.290
9.290
8.790
9.000
41,096
-0.26(-2.81%)
Aug 13, 2012
9.710
9.860
9.260
9.260
5,850
-0.71(-7.12%)
Aug 10, 2012
9.570
10.00
9.570
9.970
13,742
+0.33(+3.42%)
Aug 09, 2012
9.980
10.07
9.000
9.640
31,430
-0.42(-4.17%)
Aug 08, 2012
9.580
10.49
9.580
10.06
11,625
+0.48(+5.01%)
Aug 07, 2012
9.750
9.970
9.470
9.580
46,743
-0.20(-2.04%)
Aug 06, 2012
9.970
10.28
9.740
9.780
8,715
-0.12(-1.21%)
Aug 03, 2012
9.520
10.33
9.409
9.900
15,358
+0.50(+5.32%)
Aug 02, 2012
9.810
10.21
9.400
9.400
15,910
-0.50(-5.05%)
Aug 01, 2012
9.800
10.67
9.800
9.900
28,188
+0.18(+1.85%)
Jul 31, 2012
9.760
9.980
9.680
9.720
53,996
-0.23(-2.36%)
Jul 30, 2012
9.371
9.970
9.370
9.955
15,796
+0.46(+4.79%)
Jul 27, 2012
9.390
9.500
9.230
9.500
9,389
+0.12(+1.28%)
Jul 26, 2012
9.340
9.460
9.200
9.380
7,416
+0.10(+1.08%)
Jul 25, 2012
9.220
9.450
9.058
9.280
22,166
+0.04(+0.43%)
Jul 24, 2012
9.400
9.460
9.130
9.240
33,689
-0.09(-0.96%)
Jul 23, 2012
9.580
9.580
9.200
9.330
38,692
-0.37(-3.81%)
Jul 20, 2012
9.860
9.940
9.550
9.700
33,120
-0.29(-2.90%)
Jul 19, 2012
10.05
10.05
9.790
9.990
14,378
-0.10(-0.99%)
Jul 18, 2012
9.400
10.13
9.400
10.09
24,442
+0.64(+6.77%)
Jul 17, 2012
9.460
9.490
9.230
9.450
36,783
+0.07(+0.75%)
Jul 16, 2012
9.620
9.620
9.300
9.380
19,094
-0.30(-3.10%)
Jul 13, 2012
9.750
10.19
9.560
9.680
61,056
-0.01(-0.10%)
Jul 12, 2012
10.00
10.00
9.570
9.690
24,175
-0.30(-3.00%)
Jul 11, 2012
9.700
10.17
9.690
9.990
83,439
+0.29(+2.99%)
Jul 10, 2012
10.00
10.13
9.670
9.700
46,930
-0.18(-1.82%)
Jul 09, 2012
9.800
10.06
9.670
9.880
14,789
+0.01(+0.10%)
Jul 06, 2012
9.680
9.920
9.680
9.870
46,743
+0.05(+0.51%)
Jul 05, 2012
9.760
9.820
9.630
9.820
14,669
+0.18(+1.87%)
Jul 03, 2012
9.330
9.830
9.330
9.640
5,461
+0.28(+2.99%)
Jul 02, 2012
9.210
9.410
9.110
9.360
31,474
+0.11(+1.19%)
Jun 29, 2012
9.060
9.330
8.560
9.250
40,265
+0.18(+1.98%)
Jun 28, 2012
9.024
9.300
8.930
9.070
47,223
+0.12(+1.34%)
Jun 27, 2012
8.890
9.000
8.710
8.950
23,818
+0.03(+0.34%)
Jun 26, 2012
8.960
9.110
8.910
8.920
104,183
-0.04(-0.45%)
Jun 25, 2012
8.820
9.090
8.755
8.960
34,876
+0.05(+0.56%)
Jun 22, 2012
8.840
9.100
8.800
8.910
676,752
+0.10(+1.14%)
Jun 21, 2012
9.120
9.120
8.610
8.810
30,003
-0.28(-3.08%)
Jun 20, 2012
8.930
9.339
8.820
9.090
69,084
+0.12(+1.34%)
Jun 19, 2012
9.090
9.120
8.680
8.970
98,360
-0.06(-0.66%)
Jun 18, 2012
8.770
9.140
8.680
9.030
35,945
+0.29(+3.32%)
Jun 15, 2012
8.650
8.860
8.380
8.740
30,388
+0.11(+1.27%)
Jun 14, 2012
8.580
8.760
8.420
8.630
29,844
+0.08(+0.94%)
Jun 13, 2012
9.020
9.150
8.480
8.550
39,819
-0.57(-6.25%)
Jun 12, 2012
9.140
9.480
8.990
9.120
29,979
+0.10(+1.11%)
Jun 11, 2012
9.370
9.480
9.000
9.020
44,427
-0.18(-1.96%)
Jun 08, 2012
9.410
9.550
9.150
9.200
20,458
-0.16(-1.71%)
Jun 07, 2012
9.450
9.680
9.230
9.360
40,650
+0.00(+0.00%)
Jun 06, 2012
9.620
9.640
9.220
9.360
75,924
-0.11(-1.16%)
Jun 05, 2012
9.240
9.810
9.075
9.470
85,052
+0.16(+1.72%)
Jun 04, 2012
8.960
9.370
8.950
9.310
49,228
+0.45(+5.08%)
Jun 01, 2012
9.590
9.780
8.850
8.860
43,995
-0.95(-9.68%)
May 31, 2012
9.840
9.970
9.340
9.810
52,941
-0.05(-0.51%)
May 30, 2012
9.540
10.10
9.540
9.860
64,827
+0.15(+1.54%)
May 29, 2012
9.320
9.920
9.220
9.710
74,465
+0.40(+4.30%)
May 25, 2012
9.560
9.830
9.310
9.310
16,746
-0.30(-3.12%)
May 24, 2012
10.00
10.08
9.500
9.610
24,103
-0.37(-3.71%)
May 23, 2012
10.17
10.53
9.680
9.980
108,305
-0.42(-4.04%)
May 22, 2012
11.08
11.10
10.31
10.40
37,892
-0.61(-5.54%)
May 21, 2012
10.86
11.12
10.57
11.01
41,956
+0.24(+2.23%)
May 18, 2012
10.88
11.05
10.60
10.77
28,563
-0.09(-0.83%)
May 17, 2012
10.99
11.16
10.85
10.86
16,487
-0.13(-1.18%)
May 16, 2012
11.07
11.14
10.79
10.99
23,845
+0.04(+0.37%)
May 15, 2012
10.87
11.27
10.75
10.95
169,310
+0.07(+0.64%)
May 14, 2012
11.13
11.26
10.78
10.88
224,193
-0.40(-3.55%)
May 11, 2012
11.77
11.97
10.73
11.28
21,849
-0.58(-4.89%)
May 10, 2012
12.26
12.37
11.53
11.86
35,244
-0.23(-1.90%)
May 09, 2012
12.71
13.07
12.05
12.09
54,284
-0.72(-5.62%)
May 08, 2012
12.65
12.98
12.65
12.81
22,828
+0.13(+1.03%)
May 07, 2012
12.71
12.87
12.42
12.68
21,563
+0.02(+0.16%)
May 04, 2012
13.62
13.63
12.50
12.66
35,584
-1.08(-7.86%)
May 03, 2012
14.06
14.07
13.63
13.74
24,702
-0.50(-3.51%)
May 02, 2012
14.29
14.55
14.02
14.24
19,459
+0.05(+0.35%)
May 01, 2012
14.51
14.55
13.96
14.19
34,359
-0.37(-2.54%)
Apr 30, 2012
14.47
14.85
14.31
14.56
12,452
-0.18(-1.22%)
Apr 27, 2012
14.72
14.81
14.48
14.74
7,658
+0.16(+1.10%)
Apr 26, 2012
14.75
14.89
14.13
14.58
20,424
-0.61(-4.02%)
Apr 25, 2012
15.25
15.25
14.79
15.19
12,269
+0.06(+0.40%)
Apr 24, 2012
14.47
15.29
14.47
15.13
12,112
+0.63(+4.34%)
Apr 23, 2012
14.66
14.83
14.50
14.50
6,840
-0.32(-2.16%)
Apr 20, 2012
15.08
15.08
14.73
14.82
8,979
+0.06(+0.41%)
Apr 19, 2012
14.55
14.95
14.38
14.76
10,670
-0.03(-0.20%)
Apr 18, 2012
14.81
14.85
14.65
14.79
4,587
-0.12(-0.80%)
Apr 17, 2012
14.97
15.07
14.79
14.91
3,493
+0.09(+0.61%)
Apr 16, 2012
14.66
14.99
14.53
14.82
3,611
+0.30(+2.07%)
Apr 13, 2012
14.77
14.78
14.43
14.52
6,155
-0.49(-3.26%)
Apr 12, 2012
15.10
15.10
14.79
15.01
23,907
-0.18(-1.18%)
Apr 11, 2012
15.24
15.24
14.80
15.19
20,071
+0.18(+1.20%)
Apr 10, 2012
14.67
15.14
14.37
15.01
24,604
+0.20(+1.35%)
Apr 09, 2012
14.36
14.96
14.36
14.81
13,143
+0.13(+0.89%)
Apr 05, 2012
15.03
15.08
14.36
14.68
16,644
-0.33(-2.20%)
Apr 04, 2012
15.16
15.33
14.84
15.01
40,932
-0.39(-2.53%)
Apr 03, 2012
15.25
15.42
15.19
15.40
18,149
+0.11(+0.72%)
Apr 02, 2012
15.19
15.45
15.03
15.29
15,969
+0.18(+1.19%)
Mar 30, 2012
15.38
15.59
15.05
15.11
10,689
-0.35(-2.26%)
Mar 29, 2012
15.44
15.65
15.27
15.46
4,631
-0.08(-0.51%)
Mar 28, 2012
15.73
15.73
15.36
15.54
6,778
-0.11(-0.70%)
Mar 27, 2012
16.01
16.08
15.62
15.65
5,232
-0.42(-2.61%)
Mar 26, 2012
15.67
16.15
15.50
16.07
9,783
+0.51(+3.28%)
Mar 23, 2012
15.38
15.56
15.38
15.56
7,889
+0.30(+1.97%)
Mar 22, 2012
15.23
15.50
15.23
15.26
16,453
-0.15(-0.97%)
Mar 21, 2012
15.39
15.50
15.20
15.41
10,592
-0.02(-0.13%)
Mar 20, 2012
15.40
15.50
15.40
15.43
11,359
-0.16(-1.03%)
Mar 19, 2012
15.37
15.59
15.09
15.59
13,780
+0.14(+0.91%)
Mar 16, 2012
15.35
15.55
15.31
15.45
39,672
+0.04(+0.26%)
Mar 15, 2012
15.88
15.94
15.05
15.41
17,581
-0.54(-3.39%)
Mar 14, 2012
16.07
16.17
15.85
15.95
21,583
-0.22(-1.36%)
Mar 13, 2012
16.19
16.19
15.77
16.17
13,423
+0.09(+0.56%)
Mar 12, 2012
16.00
16.15
16.00
16.08
13,579
-0.02(-0.12%)
Mar 09, 2012
16.15
16.30
15.99
16.10
10,461
-0.05(-0.31%)
Mar 08, 2012
16.18
16.24
15.86
16.15
16,522
+0.08(+0.50%)
Mar 07, 2012
16.07
16.12
15.70
16.07
19,164
+0.03(+0.19%)
Mar 06, 2012
16.01
16.37
16.01
16.04
20,209
-0.21(-1.29%)
Mar 05, 2012
16.46
16.93
16.16
16.25
18,050
-0.26(-1.57%)
Mar 02, 2012
16.48
16.77
16.14
16.51
35,343
-0.09(-0.54%)
Mar 01, 2012
16.00
16.99
15.82
16.60
15,698
+0.29(+1.78%)
Feb 29, 2012
16.22
16.47
16.18
16.31
8,853
-0.14(-0.85%)
Feb 28, 2012
16.57
16.57
16.45
16.45
2,780
+0.00(+0.00%)
Feb 27, 2012
16.81
17.18
16.39
16.45
16,698
-0.50(-2.95%)
Feb 24, 2012
16.81
17.10
16.68
16.95
8,894
-0.20(-1.17%)
Feb 23, 2012
16.94
17.22
16.85
17.15
28,314
+0.42(+2.51%)
Feb 22, 2012
17.31
17.31
16.73
16.73
3,845
-0.65(-3.74%)
Feb 21, 2012
17.49
17.54
17.18
17.38
15,737
+0.05(+0.29%)
Feb 17, 2012
16.92
17.48
16.92
17.33
6,324
+0.48(+2.85%)
Feb 16, 2012
15.95
17.10
15.95
16.85
24,329
+0.82(+5.12%)
Feb 15, 2012
16.49
16.49
16.03
16.03
6,947
-0.26(-1.60%)
Feb 14, 2012
16.16
16.36
16.02
16.29
11,169
-0.03(-0.18%)
Feb 13, 2012
16.00
16.63
15.99
16.32
5,937
+0.41(+2.58%)
Feb 10, 2012
16.94
16.94
15.78
15.91
14,663
-1.12(-6.58%)
Feb 09, 2012
17.35
17.41
17.02
17.03
4,177
-0.27(-1.56%)
Feb 08, 2012
17.59
17.62
17.28
17.30
4,382
-0.25(-1.42%)
Feb 07, 2012
17.63
17.85
17.54
17.55
16,116
-0.13(-0.74%)
Feb 06, 2012
17.58
17.71
17.55
17.68
4,523
+0.04(+0.23%)
Feb 03, 2012
17.22
17.92
17.21
17.64
117,993
+0.53(+3.10%)
Feb 02, 2012
17.11
17.36
17.01
17.11
35,027
+0.02(+0.12%)
Feb 01, 2012
17.15
17.44
16.93
17.09
22,281
+0.30(+1.79%)
Jan 31, 2012
16.97
16.97
16.64
16.79
4,872
-0.14(-0.83%)
Jan 30, 2012
16.80
17.00
16.76
16.93
5,570
-0.07(-0.41%)
Jan 27, 2012
16.90
17.15
16.83
17.00
7,660
-0.11(-0.64%)
Jan 26, 2012
17.24
17.24
16.98
17.11
7,285
-0.13(-0.75%)
Jan 25, 2012
17.04
17.24
17.04
17.24
19,531
+0.28(+1.65%)
Jan 24, 2012
16.76
17.00
16.66
16.96
9,479
+0.08(+0.47%)
Jan 23, 2012
16.99
16.99
16.59
16.88
3,506
-0.06(-0.35%)
Jan 20, 2012
16.65
16.99
16.65
16.94
3,018
+0.33(+1.99%)
Jan 19, 2012
16.39
16.62
16.25
16.61
4,311
+0.15(+0.91%)
Jan 18, 2012
16.04
16.48
15.92
16.46
69,241
+0.61(+3.85%)
Jan 17, 2012
15.91
15.92
15.56
15.85
214,998
+0.15(+0.96%)
Jan 13, 2012
15.61
15.87
15.61
15.70
4,769
-0.17(-1.07%)
Jan 12, 2012
15.51
15.87
15.02
15.87
6,541
+0.36(+2.32%)
Jan 11, 2012
15.23
15.67
14.53
15.51
47,634
+0.11(+0.71%)
Jan 10, 2012
15.12
15.43
14.80
15.40
10,506
+0.51(+3.43%)
Jan 09, 2012
15.32
15.32
14.75
14.89
38,272
-0.32(-2.10%)
Jan 06, 2012
15.23
15.38
15.21
15.21
21,475
+0.12(+0.80%)
Jan 05, 2012
15.10
15.33
14.39
15.09
6,246
-0.11(-0.72%)
Jan 04, 2012
15.64
15.77
15.17
15.20
9,185
-0.23(-1.49%)
Dec 30, 2011
15.24
15.70
14.96
15.43
10,930
+0.09(+0.59%)
Dec 29, 2011
15.14
15.34
14.86
15.34
9,516
+0.24(+1.59%)
Dec 28, 2011
15.60
15.66
15.10
15.10
24,604
-0.59(-3.76%)
Dec 27, 2011
15.64
15.79
15.37
15.69
7,319
-0.13(-0.82%)
Dec 23, 2011
14.99
15.82
14.92
15.82
7,046
-0.16(-1.00%)
Dec 21, 2011
15.90
16.00
15.59
15.98
20,148
+0.00(+0.00%)
Dec 20, 2011
15.88
15.98
15.59
15.98
9,335
+0.44(+2.83%)
Dec 19, 2011
15.99
16.00
15.54
15.54
13,711
-0.31(-1.96%)
Dec 16, 2011
16.08
16.08
15.27
15.85
49,123
-0.14(-0.88%)
Dec 15, 2011
14.98
16.14
14.98
15.99
13,162
+0.15(+0.95%)
Dec 14, 2011
15.65
16.00
15.38
15.84
23,174
+0.19(+1.21%)
Dec 13, 2011
15.40
15.72
15.22
15.65
20,920
+0.26(+1.69%)
Dec 12, 2011
15.16
15.52
15.10
15.39
9,041
-0.13(-0.84%)
Dec 09, 2011
15.09
15.55
15.00
15.52
12,790
+0.47(+3.12%)
Dec 08, 2011
15.51
16.22
14.90
15.05
11,394
-0.80(-5.05%)
Dec 07, 2011
15.00
15.85
14.39
15.85
15,840
+0.59(+3.87%)
Dec 06, 2011
15.48
15.48
15.02
15.26
13,494
-0.21(-1.36%)
Dec 05, 2011
15.53
15.56
15.00
15.47
8,468
+0.20(+1.31%)
Dec 02, 2011
15.20
15.27
15.10
15.27
7,994
+0.22(+1.46%)
Dec 01, 2011
15.65
15.93
15.05
15.05
13,901
-0.71(-4.51%)
Nov 30, 2011
15.41
15.81
14.94
15.76
15,813
+1.01(+6.85%)
Nov 29, 2011
15.01
15.32
14.57
14.75
6,386
-0.34(-2.25%)
Nov 28, 2011
15.52
15.52
14.70
15.09
19,909
+0.39(+2.65%)
Nov 25, 2011
14.72
15.00
14.42
14.70
3,590
-0.02(-0.14%)
Nov 23, 2011
14.81
14.91
14.67
14.72
8,668
-0.17(-1.14%)
Nov 22, 2011
14.07
15.00
14.07
14.89
23,461
+0.79(+5.60%)
Nov 21, 2011
14.46
14.72
14.07
14.10
7,540
-0.87(-5.81%)
Nov 18, 2011
14.98
15.00
14.85
14.97
2,842
+0.02(+0.13%)
Nov 17, 2011
14.88
15.00
14.79
14.95
8,217
+0.07(+0.47%)
Nov 16, 2011
14.98
15.03
14.75
14.88
7,276
-0.15(-1.00%)
Nov 15, 2011
14.96
15.09
14.85
15.03
6,139
+0.13(+0.87%)
Nov 14, 2011
15.07
15.29
14.58
14.90
9,406
-0.34(-2.23%)
Nov 11, 2011
14.90
15.24
14.90
15.24
6,272
+0.22(+1.46%)
Nov 10, 2011
15.06
15.15
14.93
15.02
7,566
+0.29(+1.97%)
Nov 09, 2011
14.56
14.97
14.43
14.73
16,668
-0.30(-2.00%)
Nov 08, 2011
15.16
15.16
14.81
15.03
7,758
-0.01(-0.07%)
Nov 07, 2011
16.00
16.00
14.20
15.04
9,436
-0.96(-6.00%)
Nov 04, 2011
16.81
16.81
15.55
16.00
7,792
-0.99(-5.83%)
Nov 03, 2011
16.20
16.99
16.00
16.99
9,291
+0.99(+6.19%)
Nov 02, 2011
15.98
16.00
15.63
16.00
7,894
+0.17(+1.07%)
Nov 01, 2011
16.01
16.04
15.50
15.83
26,321
-0.84(-5.04%)
Oct 31, 2011
16.40
16.79
16.19
16.67
11,336
-0.85(-4.85%)
Oct 28, 2011
17.62
17.79
17.01
17.52
11,747
-0.24(-1.35%)
Oct 27, 2011
16.52
17.76
16.00
17.76
19,668
+1.78(+11.14%)
Oct 26, 2011
15.98
16.00
15.50
15.98
12,180
+0.34(+2.17%)
Oct 25, 2011
16.49
16.49
15.56
15.64
11,619
-0.85(-5.15%)
Oct 24, 2011
16.01
16.51
15.88
16.49
8,334
+0.50(+3.13%)
Oct 21, 2011
16.00
16.18
15.68
15.99
8,159
+0.32(+2.04%)
Oct 20, 2011
15.49
15.74
15.09
15.67
9,729
-0.02(-0.13%)
Oct 19, 2011
15.00
15.97
15.00
15.69
5,468
-0.35(-2.18%)
Oct 18, 2011
15.49
16.17
15.30
16.04
8,660
+0.62(+4.02%)
Oct 17, 2011
15.21
15.62
15.06
15.42
8,146
-0.58(-3.63%)
Oct 14, 2011
16.00
16.00
14.98
16.00
5,296
+0.15(+0.95%)
Oct 13, 2011
15.44
15.85
15.44
15.85
5,835
-0.20(-1.25%)
Oct 12, 2011
15.54
16.05
14.86
16.05
7,526
+0.70(+4.56%)
Oct 11, 2011
15.75
15.75
14.91
15.35
6,516
-0.48(-3.03%)
Oct 10, 2011
15.69
15.83
15.42
15.83
10,924
+0.45(+2.93%)
Oct 07, 2011
14.61
15.79
14.59
15.38
22,351
+0.75(+5.13%)
Oct 06, 2011
14.90
14.97
14.30
14.63
6,838
-0.35(-2.34%)
Oct 05, 2011
15.58
15.58
14.51
14.98
5,134
-0.65(-4.16%)
Oct 04, 2011
13.38
15.98
13.38
15.63
15,197
+2.09(+15.44%)
Oct 03, 2011
13.47
13.99
13.43
13.54
15,972
+0.02(+0.15%)
Sep 30, 2011
13.52
14.84
13.26
13.52
17,564
-0.11(-0.81%)
Sep 29, 2011
14.06
14.06
13.53
13.63
9,452
-0.01(-0.07%)
Sep 28, 2011
14.42
14.42
13.55
13.64
13,280
-0.38(-2.71%)
Sep 27, 2011
14.17
14.33
13.87
14.02
11,049
+0.13(+0.94%)
Sep 26, 2011
13.99
13.99
13.39
13.89
11,981
+0.11(+0.80%)
Sep 23, 2011
13.74
13.98
13.68
13.78
5,957
+0.03(+0.22%)
Sep 22, 2011
14.10
14.39
13.65
13.75
14,344
-0.81(-5.56%)
Sep 21, 2011
15.20
15.32
14.56
14.56
16,250
-0.63(-4.15%)
Sep 20, 2011
15.94
15.94
14.99
15.19
22,804
-0.62(-3.92%)
Sep 19, 2011
15.84
16.17
15.81
15.81
22,235
-0.44(-2.71%)
Sep 16, 2011
15.94
16.28
15.94
16.25
71,566
+0.45(+2.85%)
Sep 15, 2011
15.97
15.98
15.51
15.80
16,103
-0.03(-0.19%)
Sep 14, 2011
15.43
16.01
15.30
15.83
15,530
+0.42(+2.73%)
Sep 13, 2011
14.62
15.59
14.56
15.41
13,765
+0.85(+5.84%)
Sep 12, 2011
14.31
14.76
14.07
14.56
50,476
-0.09(-0.61%)
Sep 09, 2011
15.53
15.53
14.20
14.65
25,487
-1.03(-6.57%)
Sep 08, 2011
15.92
16.37
15.65
15.68
8,600
-0.45(-2.79%)
Sep 07, 2011
16.19
16.19
15.57
16.13
73,336
+0.15(+0.94%)
Sep 06, 2011
15.46
16.02
15.25
15.98
26,604
+0.06(+0.38%)
Sep 02, 2011
16.72
16.72
15.75
15.92
10,353
-1.11(-6.52%)
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.