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
On Semiconductor
(NQ:
ON
)
69.57
-3.78 (-5.15%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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
9.750
9.800
9.350
9.470
7,589,443
-0.24(-2.47%)
Aug 28, 2008
9.675
9.790
9.570
9.710
4,522,194
+0.07(+0.73%)
Aug 27, 2008
9.670
9.840
9.520
9.640
8,959,563
+0.12(+1.26%)
Aug 26, 2008
9.620
9.810
9.410
9.520
7,296,851
-0.15(-1.55%)
Aug 25, 2008
9.880
9.910
9.561
9.670
7,223,613
-0.23(-2.32%)
Aug 22, 2008
9.900
10.12
9.880
9.900
5,373,211
+0.05(+0.51%)
Aug 21, 2008
9.850
10.00
9.740
9.850
6,056,120
-0.14(-1.40%)
Aug 20, 2008
9.980
10.18
9.860
9.990
9,145,792
+0.06(+0.60%)
Aug 19, 2008
10.28
10.30
9.830
9.930
11,394,849
-0.46(-4.43%)
Aug 18, 2008
10.40
10.49
10.22
10.39
7,134,875
-0.03(-0.29%)
Aug 15, 2008
10.62
10.72
10.16
10.42
11,827,586
-0.14(-1.33%)
Aug 14, 2008
10.22
10.66
10.20
10.56
8,084,521
+0.22(+2.13%)
Aug 13, 2008
10.15
10.42
10.13
10.34
9,624,069
+0.15(+1.47%)
Aug 12, 2008
10.31
10.64
10.17
10.19
12,452,669
-0.18(-1.74%)
Aug 11, 2008
9.980
10.60
9.910
10.37
14,719,439
+0.31(+3.08%)
Aug 08, 2008
9.860
10.15
9.860
10.06
15,976,236
+0.19(+1.93%)
Aug 07, 2008
9.890
10.09
9.800
9.870
18,661,964
-0.20(-1.99%)
Aug 06, 2008
10.19
10.21
9.660
10.07
41,456,936
+0.64(+6.79%)
Aug 05, 2008
9.270
9.440
9.040
9.430
18,498,658
+0.37(+4.08%)
Aug 04, 2008
9.290
9.420
8.980
9.060
9,172,515
-0.31(-3.31%)
Aug 01, 2008
9.400
9.500
9.160
9.370
5,932,040
-0.02(-0.21%)
Jul 31, 2008
9.270
9.500
9.200
9.390
11,369,228
-0.04(-0.42%)
Jul 30, 2008
9.125
9.460
9.070
9.430
8,612,622
+0.35(+3.85%)
Jul 29, 2008
9.080
9.180
8.910
9.080
8,319,318
+0.21(+2.37%)
Jul 28, 2008
8.950
9.010
8.800
8.870
7,078,952
-0.06(-0.67%)
Jul 25, 2008
8.920
8.960
8.620
8.930
10,641,447
+0.12(+1.36%)
Jul 24, 2008
9.100
9.120
8.810
8.810
7,588,120
-0.28(-3.08%)
Jul 23, 2008
9.030
9.160
8.970
9.090
10,168,294
+0.07(+0.78%)
Jul 22, 2008
9.070
9.100
8.780
9.020
7,548,899
-0.07(-0.77%)
Jul 21, 2008
9.200
9.345
9.090
9.090
5,635,740
-0.19(-2.05%)
Jul 18, 2008
9.240
9.420
9.070
9.280
9,284,454
+0.02(+0.22%)
Jul 17, 2008
8.940
9.290
8.910
9.260
17,307,858
+0.42(+4.75%)
Jul 16, 2008
8.560
8.850
8.450
8.840
12,548,064
+0.34(+4.00%)
Jul 15, 2008
8.400
8.690
8.130
8.500
11,331,698
+0.00(+0.00%)
Jul 14, 2008
8.900
8.950
8.410
8.500
9,074,790
-0.22(-2.52%)
Jul 11, 2008
8.380
8.850
8.360
8.720
9,798,354
+0.13(+1.51%)
Jul 10, 2008
8.480
8.620
8.280
8.590
9,782,325
+0.08(+0.94%)
Jul 09, 2008
9.050
9.070
8.470
8.510
12,979,308
-0.55(-6.07%)
Jul 08, 2008
9.000
9.180
8.660
9.060
17,250,956
+0.01(+0.11%)
Jul 07, 2008
9.380
9.590
8.880
9.050
13,166,923
-0.17(-1.84%)
Jul 04, 2008
9.410
9.430
9.030
9.220
5,090,498
+0.00(+0.00%)
Jul 03, 2008
9.410
9.430
9.030
9.220
5,090,498
-0.34(-3.56%)
Jul 02, 2008
9.750
9.900
9.530
9.560
13,280,876
-0.16(-1.65%)
Jul 01, 2008
9.050
9.740
9.020
9.720
14,498,356
+0.55(+6.00%)
Jun 30, 2008
9.405
9.500
9.120
9.170
10,808,378
-0.23(-2.45%)
Jun 27, 2008
8.960
9.420
8.860
9.400
45,867,968
+0.35(+3.87%)
Jun 26, 2008
9.250
9.310
8.750
9.050
20,959,328
-0.42(-4.44%)
Jun 25, 2008
9.150
9.590
9.080
9.470
9,412,590
+0.42(+4.64%)
Jun 24, 2008
9.160
9.410
9.015
9.050
7,794,583
-0.22(-2.37%)
Jun 23, 2008
9.270
9.380
9.020
9.270
8,017,963
-0.06(-0.64%)
Jun 20, 2008
9.440
9.490
9.200
9.330
7,977,721
-0.17(-1.79%)
Jun 19, 2008
9.090
9.750
9.090
9.500
13,767,863
+0.41(+4.51%)
Jun 18, 2008
9.140
9.160
8.740
9.090
8,430,740
+0.10(+1.11%)
Jun 17, 2008
9.400
9.450
8.890
8.990
10,292,002
-0.36(-3.85%)
Jun 16, 2008
8.970
9.400
8.880
9.350
6,392,555
+0.30(+3.31%)
Jun 13, 2008
8.810
9.170
8.720
9.050
8,793,222
+0.35(+4.02%)
Jun 12, 2008
8.810
9.160
8.660
8.700
9,870,285
-0.02(-0.23%)
Jun 11, 2008
9.030
9.140
8.610
8.720
14,604,453
-0.54(-5.83%)
Jun 10, 2008
9.124
9.500
8.940
9.260
13,372,406
-0.35(-3.64%)
Jun 09, 2008
9.750
9.770
9.410
9.610
6,114,768
+0.00(+0.00%)
Jun 06, 2008
10.00
10.06
9.570
9.610
7,398,739
-0.48(-4.76%)
Jun 05, 2008
9.790
10.09
9.660
10.09
12,028,850
+0.33(+3.38%)
Jun 04, 2008
9.550
9.870
9.500
9.760
7,514,920
+0.18(+1.88%)
Jun 03, 2008
9.860
9.890
9.460
9.580
6,663,187
-0.22(-2.24%)
Jun 02, 2008
9.960
10.00
9.680
9.800
8,208,813
-0.09(-0.91%)
May 30, 2008
10.02
10.05
9.830
9.890
5,752,133
-0.10(-1.00%)
May 29, 2008
9.740
10.02
9.740
9.990
8,096,490
+0.19(+1.94%)
May 28, 2008
10.06
10.16
9.740
9.800
9,490,756
-0.28(-2.78%)
May 27, 2008
9.890
10.08
9.720
10.08
6,971,660
+0.29(+2.96%)
May 26, 2008
9.880
9.900
9.600
9.790
6,244,500
+0.00(+0.00%)
May 23, 2008
9.880
9.900
9.600
9.790
6,244,500
-0.17(-1.71%)
May 22, 2008
9.690
9.980
9.560
9.960
6,668,068
+0.29(+3.00%)
May 21, 2008
10.00
10.10
9.500
9.670
10,019,908
-0.30(-3.01%)
May 20, 2008
10.10
10.17
9.800
9.970
9,851,789
-0.21(-2.06%)
May 19, 2008
10.62
10.85
10.11
10.18
19,603,232
-0.21(-2.02%)
May 16, 2008
10.15
10.42
9.910
10.39
16,768,639
+0.39(+3.90%)
May 15, 2008
9.890
10.06
9.760
10.00
13,833,577
+0.17(+1.73%)
May 14, 2008
9.700
10.19
9.700
9.830
20,068,762
+0.15(+1.55%)
May 13, 2008
9.730
9.790
9.330
9.680
9,131,332
-0.02(-0.21%)
May 12, 2008
9.560
9.750
9.410
9.700
5,951,243
+0.11(+1.15%)
May 09, 2008
9.360
9.750
9.360
9.590
7,751,259
-0.04(-0.42%)
May 08, 2008
9.580
9.880
9.540
9.630
21,535,902
+0.23(+2.45%)
May 07, 2008
9.280
9.740
8.950
9.400
58,836,064
+1.59(+20.36%)
May 06, 2008
7.690
7.870
7.580
7.810
8,633,682
+0.09(+1.17%)
May 05, 2008
7.700
7.850
7.560
7.720
6,847,585
+0.00(+0.00%)
May 02, 2008
7.770
7.850
7.510
7.720
9,871,735
+0.03(+0.39%)
May 01, 2008
7.490
7.700
7.390
7.690
6,465,167
+0.22(+2.95%)
Apr 30, 2008
7.420
7.660
7.380
7.470
9,341,320
+0.06(+0.81%)
Apr 29, 2008
7.480
7.600
7.280
7.410
7,153,254
-0.07(-0.94%)
Apr 28, 2008
7.400
7.610
7.280
7.480
16,746,709
+0.37(+5.20%)
Apr 25, 2008
7.130
7.150
6.798
7.110
5,786,277
+0.05(+0.71%)
Apr 24, 2008
6.920
7.250
6.730
7.060
7,713,930
+0.16(+2.32%)
Apr 23, 2008
6.700
6.940
6.660
6.900
6,467,297
+0.21(+3.14%)
Apr 22, 2008
6.950
6.970
6.600
6.690
5,642,667
-0.23(-3.32%)
Apr 21, 2008
6.730
7.030
6.700
6.920
5,992,660
+0.12(+1.76%)
Apr 18, 2008
6.740
6.870
6.590
6.800
6,623,391
+0.24(+3.66%)
Apr 17, 2008
6.840
6.870
6.440
6.560
11,353,600
-0.32(-4.65%)
Apr 16, 2008
6.610
6.980
6.610
6.880
11,051,978
+0.35(+5.36%)
Apr 15, 2008
6.550
6.580
6.355
6.530
7,863,251
+0.04(+0.62%)
Apr 14, 2008
6.290
6.630
6.280
6.490
7,141,108
+0.01(+0.15%)
Apr 11, 2008
6.500
6.720
6.460
6.480
5,872,240
-0.31(-4.57%)
Apr 10, 2008
6.670
6.840
6.570
6.790
5,612,215
+0.13(+1.95%)
Apr 09, 2008
6.600
6.830
6.600
6.660
11,157,701
+0.06(+0.91%)
Apr 08, 2008
6.710
6.730
6.480
6.600
11,913,061
-0.23(-3.37%)
Apr 07, 2008
6.800
6.910
6.730
6.830
11,421,780
+0.04(+0.59%)
Apr 04, 2008
6.610
6.830
6.340
6.790
15,228,011
+0.21(+3.19%)
Apr 03, 2008
6.280
6.630
6.250
6.580
13,506,061
+0.23(+3.62%)
Apr 02, 2008
6.150
6.380
6.070
6.350
13,804,098
+0.27(+4.44%)
Apr 01, 2008
5.850
6.130
5.800
6.080
10,919,494
+0.40(+7.04%)
Mar 31, 2008
5.560
5.760
5.460
5.680
7,055,110
+0.15(+2.71%)
Mar 28, 2008
5.550
5.680
5.510
5.530
6,882,986
-0.02(-0.36%)
Mar 27, 2008
5.700
5.750
5.520
5.550
10,018,786
-0.14(-2.46%)
Mar 26, 2008
5.850
5.910
5.600
5.690
7,953,045
-0.21(-3.56%)
Mar 25, 2008
5.660
6.030
5.630
5.900
20,115,372
+0.30(+5.36%)
Mar 24, 2008
5.240
5.640
5.240
5.600
13,418,347
+0.38(+7.28%)
Mar 21, 2008
5.180
5.270
5.000
5.220
15,712,135
+0.00(+0.00%)
Mar 20, 2008
5.180
5.270
5.000
5.220
15,712,135
+0.21(+4.19%)
Mar 19, 2008
5.320
5.350
5.010
5.010
13,267,476
-0.33(-6.18%)
Mar 18, 2008
5.170
5.350
4.930
5.340
15,760,316
+0.35(+7.01%)
Mar 17, 2008
5.100
5.130
4.860
4.990
14,455,799
-0.23(-4.41%)
Mar 14, 2008
5.450
5.450
5.150
5.220
8,624,727
-0.19(-3.51%)
Mar 13, 2008
5.460
5.500
5.310
5.410
10,401,726
-0.11(-1.99%)
Mar 12, 2008
5.580
5.690
5.470
5.520
7,515,680
-0.04(-0.72%)
Mar 11, 2008
5.570
5.640
5.370
5.560
12,280,908
+0.10(+1.83%)
Mar 10, 2008
5.610
5.730
5.400
5.460
10,075,845
-0.14(-2.50%)
Mar 07, 2008
5.370
5.760
5.380
5.600
7,144,158
+0.01(+0.18%)
Mar 06, 2008
5.870
5.910
5.560
5.590
11,000,544
-0.31(-5.25%)
Mar 05, 2008
5.870
6.000
5.830
5.900
5,953,459
+0.07(+1.20%)
Mar 04, 2008
5.880
5.900
5.690
5.830
9,358,407
-0.10(-1.69%)
Mar 03, 2008
6.020
6.140
5.780
5.930
8,108,720
-0.07(-1.17%)
Feb 29, 2008
6.060
6.220
6.000
6.000
10,611,686
+0.02(+0.33%)
Feb 28, 2008
6.230
6.230
5.960
5.980
5,828,903
-0.29(-4.63%)
Feb 27, 2008
5.910
6.320
5.900
6.270
13,152,721
+0.31(+5.20%)
Feb 26, 2008
5.960
6.050
5.820
5.960
7,056,617
-0.05(-0.83%)
Feb 25, 2008
5.860
6.050
5.850
6.010
4,767,108
+0.13(+2.21%)
Feb 22, 2008
5.830
5.950
5.760
5.880
8,574,000
+0.07(+1.20%)
Feb 21, 2008
6.150
6.230
5.760
5.810
7,088,368
-0.28(-4.60%)
Feb 20, 2008
5.690
6.100
5.660
6.090
9,277,502
+0.37(+6.47%)
Feb 19, 2008
5.900
5.960
5.680
5.720
5,282,544
-0.06(-1.04%)
Feb 18, 2008
6.080
6.110
5.660
5.780
12,069,315
+0.00(+0.00%)
Feb 15, 2008
6.080
6.110
5.660
5.780
12,069,315
-0.35(-5.71%)
Feb 14, 2008
6.410
6.495
6.110
6.130
6,191,327
-0.28(-4.37%)
Feb 13, 2008
6.500
6.540
6.250
6.410
6,652,330
+0.09(+1.42%)
Feb 12, 2008
6.290
6.430
6.240
6.320
6,207,914
+0.07(+1.12%)
Feb 11, 2008
6.360
6.405
6.220
6.250
7,547,308
-0.20(-3.10%)
Feb 08, 2008
6.440
6.570
6.380
6.450
5,685,652
-0.01(-0.15%)
Feb 07, 2008
6.260
6.670
6.200
6.460
6,858,131
+0.16(+2.54%)
Feb 06, 2008
6.720
6.770
6.250
6.300
8,624,127
-0.35(-5.26%)
Feb 05, 2008
6.860
6.990
6.620
6.650
6,694,201
-0.34(-4.86%)
Feb 04, 2008
7.250
7.350
6.940
6.990
7,060,579
-0.28(-3.85%)
Feb 01, 2008
6.640
7.370
6.510
7.270
16,136,691
+0.79(+12.19%)
Jan 31, 2008
6.410
6.730
6.330
6.480
15,343,632
-0.03(-0.46%)
Jan 30, 2008
6.820
6.840
6.490
6.510
11,857,557
-0.35(-5.10%)
Jan 29, 2008
6.790
6.980
6.690
6.860
9,789,155
+0.12(+1.78%)
Jan 28, 2008
6.820
6.860
6.610
6.740
9,316,909
-0.08(-1.17%)
Jan 25, 2008
7.340
7.750
6.730
6.820
11,480,249
-0.43(-5.93%)
Jan 24, 2008
7.120
7.330
7.110
7.250
7,989,800
+0.15(+2.11%)
Jan 23, 2008
6.960
7.210
6.700
7.100
7,856,458
-0.04(-0.56%)
Jan 22, 2008
6.840
7.320
6.750
7.140
9,953,234
-0.11(-1.52%)
Jan 21, 2008
7.090
7.400
7.080
7.250
8,979,742
+0.00(+0.00%)
Jan 18, 2008
7.090
7.400
7.080
7.250
8,979,742
+0.19(+2.69%)
Jan 17, 2008
7.200
7.310
7.000
7.060
8,017,541
-0.12(-1.67%)
Jan 16, 2008
7.080
7.320
6.780
7.180
15,130,310
+0.05(+0.70%)
Jan 15, 2008
7.380
7.490
7.070
7.130
8,173,893
-0.37(-4.93%)
Jan 14, 2008
7.560
7.590
7.360
7.500
5,545,703
+0.03(+0.40%)
Jan 11, 2008
7.660
7.750
7.420
7.470
7,102,425
-0.24(-3.11%)
Jan 10, 2008
7.470
7.810
7.300
7.710
6,449,042
+0.17(+2.25%)
Jan 09, 2008
7.320
7.560
7.220
7.540
8,391,373
+0.19(+2.59%)
Jan 08, 2008
7.630
7.880
7.330
7.350
5,526,849
-0.34(-4.42%)
Jan 07, 2008
7.930
7.980
7.570
7.690
6,505,254
-0.20(-2.53%)
Jan 04, 2008
8.080
8.130
7.750
7.890
7,213,024
-0.39(-4.71%)
Jan 03, 2008
8.500
8.550
8.250
8.280
6,151,867
-0.30(-3.50%)
Jan 02, 2008
8.990
9.060
8.500
8.580
6,528,687
-0.30(-3.38%)
Jan 01, 2008
8.860
9.050
8.760
8.880
3,490,929
+0.00(+0.00%)
Dec 31, 2007
8.860
9.050
8.760
8.880
3,490,929
-0.04(-0.45%)
Dec 28, 2007
9.020
9.120
8.920
8.920
3,132,522
+0.06(+0.68%)
Dec 27, 2007
9.110
9.190
8.850
8.860
3,354,241
-0.31(-3.38%)
Dec 26, 2007
8.900
9.210
8.870
9.170
5,678,059
+0.22(+2.46%)
Dec 24, 2007
8.900
9.050
8.750
8.950
4,287,449
+0.10(+1.13%)
Dec 21, 2007
8.630
8.852
8.520
8.850
8,145,464
+0.36(+4.24%)
Dec 20, 2007
8.360
8.510
8.200
8.490
7,029,768
+0.23(+2.78%)
Dec 19, 2007
8.110
8.340
8.040
8.260
6,910,139
+0.15(+1.85%)
Dec 18, 2007
8.300
8.320
7.960
8.110
9,579,216
-0.08(-0.98%)
Dec 17, 2007
8.170
8.400
8.070
8.190
8,264,689
-0.05(-0.61%)
Dec 14, 2007
8.240
8.290
7.990
8.240
18,477,852
-0.30(-3.51%)
Dec 13, 2007
8.000
8.570
7.780
8.540
23,785,092
-0.28(-3.17%)
Dec 12, 2007
9.090
9.230
8.690
8.820
6,518,087
-0.06(-0.68%)
Dec 11, 2007
9.020
9.350
8.880
8.880
5,690,405
-0.15(-1.66%)
Dec 10, 2007
9.170
9.230
8.990
9.030
4,523,486
-0.10(-1.10%)
Dec 07, 2007
8.970
9.350
8.960
9.130
12,268,209
+0.11(+1.22%)
Dec 06, 2007
9.000
9.090
8.970
9.020
6,311,208
-0.02(-0.22%)
Dec 05, 2007
8.930
9.200
8.850
9.040
7,843,488
+0.26(+2.96%)
Dec 04, 2007
8.840
8.960
8.630
8.780
4,774,965
-0.08(-0.90%)
Dec 03, 2007
9.250
9.270
8.840
8.860
6,303,079
-0.33(-3.59%)
Nov 30, 2007
9.610
9.750
9.110
9.190
7,263,756
-0.26(-2.75%)
Nov 29, 2007
9.310
9.550
9.200
9.450
11,979,280
+0.10(+1.07%)
Nov 28, 2007
8.740
9.390
8.700
9.350
10,763,179
+0.73(+8.47%)
Nov 27, 2007
8.500
8.630
8.310
8.620
6,331,159
+0.31(+3.73%)
Nov 26, 2007
8.620
8.700
8.280
8.310
5,055,013
-0.31(-3.60%)
Nov 23, 2007
8.500
8.670
8.420
8.620
1,775,143
+0.14(+1.65%)
Nov 21, 2007
8.420
8.530
8.200
8.480
6,863,686
-0.13(-1.51%)
Nov 20, 2007
8.750
8.890
8.350
8.610
6,592,662
-0.15(-1.71%)
Nov 19, 2007
8.880
8.920
8.740
8.760
5,041,505
-0.23(-2.56%)
Nov 16, 2007
9.060
9.120
8.850
8.990
7,439,810
-0.05(-0.55%)
Nov 15, 2007
9.350
9.380
8.950
9.040
9,696,221
-0.34(-3.62%)
Nov 14, 2007
9.270
9.470
9.130
9.380
10,089,275
+0.15(+1.63%)
Nov 13, 2007
8.990
9.290
8.950
9.230
5,164,243
+0.38(+4.29%)
Nov 12, 2007
9.280
9.400
8.850
8.850
8,127,345
-0.37(-4.01%)
Nov 09, 2007
8.650
9.360
8.630
9.220
14,528,885
+0.49(+5.61%)
Nov 08, 2007
9.120
9.200
8.500
8.730
17,302,584
-0.37(-4.07%)
Nov 07, 2007
9.380
9.430
9.070
9.100
10,095,295
-0.44(-4.61%)
Nov 06, 2007
9.620
9.670
9.380
9.540
6,469,362
-0.07(-0.73%)
Nov 05, 2007
9.620
9.740
9.500
9.610
7,122,734
-0.14(-1.44%)
Nov 02, 2007
9.950
10.02
9.670
9.750
6,585,233
-0.11(-1.12%)
Nov 01, 2007
10.20
10.20
9.840
9.860
9,558,785
-0.34(-3.33%)
Oct 31, 2007
10.32
10.32
9.870
10.20
15,901,124
-0.02(-0.20%)
Oct 30, 2007
10.03
10.55
9.730
10.22
54,484,196
-1.97(-16.16%)
Oct 29, 2007
12.23
12.30
11.85
12.19
7,665,441
-0.05(-0.41%)
Oct 26, 2007
12.28
12.45
11.99
12.24
7,026,950
+0.14(+1.16%)
Oct 25, 2007
12.40
12.45
11.84
12.10
6,555,633
-0.28(-2.26%)
Oct 24, 2007
12.92
12.93
12.09
12.38
7,793,236
-0.61(-4.70%)
Oct 23, 2007
12.57
13.07
12.45
12.99
7,575,833
+0.54(+4.34%)
Oct 22, 2007
12.37
12.67
12.26
12.45
4,644,000
-0.03(-0.24%)
Oct 19, 2007
12.78
12.81
12.41
12.48
6,223,626
-0.33(-2.58%)
Oct 18, 2007
12.40
12.87
12.37
12.81
5,144,714
+0.31(+2.48%)
Oct 17, 2007
12.45
12.72
12.16
12.50
6,246,509
+0.24(+1.96%)
Oct 16, 2007
12.48
12.52
12.23
12.26
4,323,198
-0.26(-2.08%)
Oct 15, 2007
12.48
12.60
12.33
12.52
7,473,622
+0.02(+0.16%)
Oct 12, 2007
12.28
12.50
12.13
12.50
3,920,881
+0.23(+1.87%)
Oct 11, 2007
12.59
12.74
11.96
12.27
8,093,382
-0.34(-2.70%)
Oct 10, 2007
12.44
12.70
12.42
12.61
6,280,816
+0.17(+1.37%)
Oct 09, 2007
12.46
12.61
12.14
12.44
4,923,131
-0.10(-0.80%)
Oct 08, 2007
12.55
12.60
12.33
12.54
3,477,957
-0.06(-0.48%)
Oct 05, 2007
12.62
12.88
12.36
12.60
5,725,478
+0.17(+1.37%)
Oct 04, 2007
12.42
12.51
12.22
12.43
6,945,487
+0.03(+0.24%)
Oct 03, 2007
12.61
12.80
12.34
12.40
5,727,450
-0.07(-0.56%)
Oct 02, 2007
12.54
12.71
12.43
12.47
4,482,689
-0.08(-0.64%)
Oct 01, 2007
12.61
12.75
12.43
12.55
7,866,703
-0.01(-0.08%)
Sep 28, 2007
12.56
12.75
12.36
12.56
4,981,688
-0.01(-0.08%)
Sep 27, 2007
12.82
12.84
12.51
12.57
7,174,836
-0.17(-1.33%)
Sep 26, 2007
13.00
13.15
12.56
12.74
8,750,200
-0.11(-0.86%)
Sep 25, 2007
12.46
12.88
12.20
12.85
9,698,498
+0.38(+3.05%)
Sep 24, 2007
12.49
12.72
12.38
12.47
4,080,451
-0.25(-1.97%)
Sep 21, 2007
12.65
12.79
12.37
12.72
4,672,071
+0.21(+1.68%)
Sep 20, 2007
12.55
12.75
12.43
12.51
4,466,828
-0.12(-0.95%)
Sep 19, 2007
12.22
12.73
12.21
12.63
8,748,003
+0.41(+3.36%)
Sep 18, 2007
11.80
12.28
11.70
12.22
7,610,971
+0.71(+6.17%)
Sep 17, 2007
11.47
11.57
11.20
11.51
4,602,023
+0.02(+0.17%)
Sep 14, 2007
11.48
11.63
11.40
11.49
2,989,014
-0.08(-0.69%)
Sep 13, 2007
11.50
11.70
11.34
11.57
3,537,799
-0.01(-0.09%)
Sep 12, 2007
11.98
12.00
11.56
11.58
8,331,174
-0.41(-3.42%)
Sep 11, 2007
11.82
12.12
11.79
11.99
3,320,119
+0.21(+1.78%)
Sep 10, 2007
11.80
11.95
11.52
11.78
3,434,839
+0.08(+0.68%)
Sep 07, 2007
11.57
11.94
11.50
11.70
7,128,250
-0.16(-1.35%)
Sep 06, 2007
12.12
12.12
11.77
11.86
3,895,412
-0.22(-1.82%)
Sep 05, 2007
11.94
12.61
11.91
12.08
11,281,227
-0.01(-0.08%)
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.