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
HP Inc
(NY:
HPQ
)
36.45
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2008
7.814
8.032
7.771
7.989
129,289,072
+0.29(+3.79%)
Sep 29, 2008
8.148
8.189
7.650
7.697
159,138,320
-0.56(-6.82%)
Sep 26, 2008
8.108
8.393
8.108
8.260
0
+0.02(+0.23%)
Sep 25, 2008
8.061
8.370
7.975
8.241
128,266,664
+0.16(+1.97%)
Sep 24, 2008
8.113
8.186
7.968
8.082
116,362,416
-0.02(-0.21%)
Sep 23, 2008
8.212
8.372
8.060
8.099
113,246,056
-0.05(-0.59%)
Sep 22, 2008
8.414
8.443
8.104
8.148
128,056,072
-0.19(-2.28%)
Sep 19, 2008
8.443
8.500
8.243
8.338
0
+0.23(+2.83%)
Sep 18, 2008
8.030
8.239
7.954
8.108
212,964,336
+0.20(+2.58%)
Sep 17, 2008
8.225
8.275
7.894
7.904
184,623,936
-0.46(-5.49%)
Sep 16, 2008
7.736
8.466
7.609
8.364
309,493,152
+0.53(+6.79%)
Sep 15, 2008
7.907
8.047
7.831
7.831
147,628,336
-0.28(-3.49%)
Sep 12, 2008
8.077
8.151
7.997
8.115
97,359,720
-0.04(-0.47%)
Sep 11, 2008
7.987
8.196
7.975
8.153
147,466,304
+0.07(+0.92%)
Sep 10, 2008
7.978
8.141
7.951
8.079
128,596,152
+0.13(+1.63%)
Sep 09, 2008
8.035
8.168
7.949
7.949
151,107,056
+0.05(+0.59%)
Sep 08, 2008
7.871
7.921
7.747
7.902
109,205,016
+0.13(+1.73%)
Sep 05, 2008
7.621
7.799
7.598
7.768
0
+0.09(+1.12%)
Sep 04, 2008
7.773
7.790
7.619
7.681
90,743,176
-0.11(-1.40%)
Sep 03, 2008
7.914
7.992
7.696
7.790
110,097,136
-0.16(-1.98%)
Sep 02, 2008
8.151
8.256
7.895
7.947
115,465,896
-0.16(-1.96%)
Aug 29, 2008
8.077
8.179
8.063
8.106
0
-0.07(-0.87%)
Aug 28, 2008
8.087
8.177
8.044
8.177
78,834,256
+0.09(+1.13%)
Aug 27, 2008
8.060
8.158
8.042
8.085
78,461,584
-0.01(-0.13%)
Aug 26, 2008
8.068
8.120
8.044
8.096
58,597,520
+0.01(+0.11%)
Aug 25, 2008
8.060
8.161
8.035
8.087
69,935,120
-0.04(-0.53%)
Aug 22, 2008
8.032
8.158
7.999
8.130
0
+0.11(+1.31%)
Aug 21, 2008
7.895
8.042
7.880
8.025
83,351,560
+0.05(+0.63%)
Aug 20, 2008
7.774
8.009
7.740
7.975
191,947,824
+0.43(+5.65%)
Aug 19, 2008
7.671
7.671
7.486
7.548
131,501,192
-0.16(-2.04%)
Aug 18, 2008
7.890
7.904
7.576
7.705
104,680,664
-0.17(-2.17%)
Aug 15, 2008
7.882
7.920
7.795
7.876
0
+0.02(+0.20%)
Aug 14, 2008
7.826
7.906
7.799
7.861
63,983,864
-0.02(-0.24%)
Aug 13, 2008
7.911
7.958
7.819
7.880
52,343,540
-0.01(-0.15%)
Aug 12, 2008
7.883
7.945
7.788
7.892
49,141,324
-0.01(-0.11%)
Aug 11, 2008
7.918
8.004
7.826
7.901
61,142,272
-0.02(-0.20%)
Aug 08, 2008
7.833
7.939
7.740
7.916
85,451,216
+0.05(+0.68%)
Aug 07, 2008
7.774
7.923
7.705
7.863
74,483,904
+0.06(+0.80%)
Aug 06, 2008
7.736
7.857
7.711
7.800
70,733,544
+0.03(+0.33%)
Aug 05, 2008
7.628
7.807
7.596
7.774
77,075,976
+0.18(+2.41%)
Aug 04, 2008
7.552
7.679
7.539
7.591
54,921,088
-0.00(-0.05%)
Aug 01, 2008
7.740
7.774
7.550
7.595
63,804,152
-0.15(-1.87%)
Jul 31, 2008
7.749
7.842
7.690
7.740
84,243,040
-0.04(-0.58%)
Jul 30, 2008
7.686
7.804
7.645
7.785
92,863,176
+0.16(+2.11%)
Jul 29, 2008
7.624
7.688
7.432
7.624
97,999,016
+0.20(+2.63%)
Jul 28, 2008
7.510
7.572
7.375
7.429
63,768,728
-0.12(-1.62%)
Jul 25, 2008
7.501
7.602
7.438
7.552
68,098,064
+0.06(+0.76%)
Jul 24, 2008
7.674
7.674
7.484
7.495
79,837,672
-0.16(-2.03%)
Jul 23, 2008
7.500
7.719
7.500
7.650
94,471,832
+0.13(+1.72%)
Jul 22, 2008
7.412
7.526
7.365
7.520
87,563,744
+0.03(+0.42%)
Jul 21, 2008
7.533
7.550
7.393
7.489
63,413,788
-0.01(-0.16%)
Jul 18, 2008
7.427
7.593
7.417
7.501
81,982,800
+0.03(+0.44%)
Jul 17, 2008
7.429
7.541
7.308
7.469
109,697,264
+0.15(+2.10%)
Jul 16, 2008
7.137
7.334
7.083
7.315
108,658,656
+0.12(+1.66%)
Jul 15, 2008
7.095
7.270
7.054
7.196
126,671,832
-0.02(-0.34%)
Jul 14, 2008
7.241
7.277
7.095
7.220
98,200,968
+0.03(+0.48%)
Jul 11, 2008
7.116
7.263
7.090
7.185
108,295,816
+0.02(+0.34%)
Jul 10, 2008
7.324
7.339
7.092
7.161
153,756,064
-0.13(-1.80%)
Jul 09, 2008
7.534
7.534
7.280
7.292
95,040,024
-0.21(-2.85%)
Jul 08, 2008
7.569
7.591
7.382
7.507
104,302,880
-0.10(-1.25%)
Jul 07, 2008
7.534
7.766
7.496
7.602
85,962,440
+0.10(+1.29%)
Jul 04, 2008
7.533
7.565
7.370
7.505
78,806,736
+0.00(+0.00%)
Jul 03, 2008
7.533
7.565
7.370
7.505
78,806,736
-0.03(-0.39%)
Jul 02, 2008
7.622
7.679
7.517
7.534
60,541,916
-0.07(-0.89%)
Jul 01, 2008
7.522
7.666
7.458
7.602
111,287,736
-0.04(-0.47%)
Jun 30, 2008
7.755
7.849
7.575
7.638
89,172,208
-0.06(-0.83%)
Jun 27, 2008
7.705
7.745
7.607
7.702
84,043,896
-0.02(-0.20%)
Jun 26, 2008
7.818
7.818
7.647
7.717
101,913,584
-0.16(-2.04%)
Jun 25, 2008
7.799
7.982
7.799
7.878
67,961,936
+0.10(+1.24%)
Jun 24, 2008
7.811
7.855
7.750
7.781
98,640,720
-0.08(-1.03%)
Jun 23, 2008
7.925
7.944
7.833
7.863
64,063,864
-0.02(-0.28%)
Jun 20, 2008
7.956
8.047
7.799
7.885
116,510,336
-0.16(-2.04%)
Jun 19, 2008
7.973
8.110
7.911
8.049
82,023,392
+0.00(+0.00%)
Jun 18, 2008
8.089
8.129
7.958
8.049
90,995,592
-0.13(-1.58%)
Jun 17, 2008
8.274
8.293
8.136
8.179
71,763,576
-0.04(-0.50%)
Jun 16, 2008
8.129
8.298
8.120
8.220
58,892,404
+0.02(+0.27%)
Jun 13, 2008
8.144
8.307
8.136
8.198
80,961,680
+0.08(+1.02%)
Jun 12, 2008
8.079
8.186
8.065
8.115
64,334,356
+0.08(+1.05%)
Jun 11, 2008
8.206
8.210
8.001
8.030
80,512,096
-0.19(-2.29%)
Jun 10, 2008
8.244
8.322
8.155
8.218
72,913,568
-0.01(-0.13%)
Jun 09, 2008
8.237
8.269
8.151
8.229
62,438,660
+0.00(+0.00%)
Jun 06, 2008
8.308
8.370
8.206
8.229
97,067,736
-0.15(-1.81%)
Jun 05, 2008
8.141
8.421
8.110
8.381
131,513,384
+0.29(+3.63%)
Jun 04, 2008
7.951
8.149
7.951
8.087
76,242,752
+0.10(+1.23%)
Jun 03, 2008
8.046
8.115
7.956
7.989
84,406,856
-0.00(-0.02%)
Jun 02, 2008
8.096
8.122
7.904
7.990
84,440,848
-0.14(-1.72%)
May 30, 2008
8.129
8.224
8.106
8.130
101,575,992
+0.03(+0.32%)
May 29, 2008
8.030
8.136
7.973
8.104
84,362,872
+0.07(+0.84%)
May 28, 2008
7.947
8.060
7.937
8.037
103,620,288
+0.14(+1.79%)
May 27, 2008
7.780
7.940
7.776
7.895
90,520,816
+0.13(+1.65%)
May 26, 2008
7.738
7.800
7.724
7.768
0
+0.00(+0.00%)
May 23, 2008
7.738
7.800
7.724
7.768
97,129,712
+0.01(+0.13%)
May 22, 2008
7.811
7.830
7.723
7.757
169,440,864
+0.02(+0.22%)
May 21, 2008
7.982
8.008
7.671
7.740
199,745,632
-0.29(-3.57%)
May 20, 2008
8.065
8.091
7.926
8.027
125,658,256
-0.04(-0.54%)
May 19, 2008
8.175
8.301
8.023
8.070
120,573,048
-0.10(-1.23%)
May 16, 2008
8.132
8.210
8.001
8.170
143,801,360
+0.10(+1.20%)
May 15, 2008
7.925
8.132
7.823
8.073
165,934,976
+0.19(+2.39%)
May 14, 2008
7.761
8.030
7.757
7.885
318,369,952
+0.24(+3.09%)
May 13, 2008
7.669
7.921
7.476
7.648
820,356,736
-0.44(-5.47%)
May 12, 2008
8.533
8.633
7.921
8.091
232,643,888
-0.40(-4.68%)
May 09, 2008
8.440
8.526
8.396
8.488
55,649,800
+0.01(+0.14%)
May 08, 2008
8.443
8.543
8.372
8.476
61,201,184
+0.07(+0.84%)
May 07, 2008
8.391
8.616
8.357
8.405
108,722,648
+0.00(+0.02%)
May 06, 2008
8.334
8.441
8.213
8.403
66,897,420
+0.06(+0.75%)
May 05, 2008
8.307
8.395
8.258
8.341
50,169,892
-0.01(-0.17%)
May 02, 2008
8.343
8.383
8.250
8.355
67,483,456
+0.06(+0.69%)
May 01, 2008
8.008
8.324
7.990
8.298
95,887,968
+0.29(+3.62%)
Apr 30, 2008
8.298
8.298
7.966
8.008
95,760,600
-0.26(-3.11%)
Apr 29, 2008
8.222
8.298
8.175
8.265
54,743,712
+0.04(+0.53%)
Apr 28, 2008
8.198
8.275
8.163
8.222
47,019,860
+0.02(+0.30%)
Apr 25, 2008
8.345
8.345
8.080
8.198
71,419,000
-0.16(-1.86%)
Apr 24, 2008
8.296
8.457
8.267
8.353
60,776,900
+0.06(+0.71%)
Apr 23, 2008
8.324
8.393
8.248
8.294
60,743,900
-0.03(-0.33%)
Apr 22, 2008
8.353
8.372
8.244
8.322
56,876,320
-0.05(-0.58%)
Apr 21, 2008
8.284
8.384
8.224
8.370
46,899,212
+0.05(+0.56%)
Apr 18, 2008
8.262
8.379
8.246
8.324
96,886,448
+0.15(+1.84%)
Apr 17, 2008
8.182
8.206
8.072
8.174
54,267,680
+0.04(+0.45%)
Apr 16, 2008
8.034
8.161
8.006
8.137
74,651,592
+0.22(+2.79%)
Apr 15, 2008
7.954
7.970
7.825
7.916
49,509,516
+0.00(+0.00%)
Apr 14, 2008
7.838
7.990
7.812
7.916
50,443,708
+0.06(+0.77%)
Apr 11, 2008
7.994
8.008
7.835
7.856
59,484,988
-0.19(-2.36%)
Apr 10, 2008
7.930
8.091
7.930
8.046
62,787,948
+0.08(+1.04%)
Apr 09, 2008
7.958
7.987
7.819
7.963
68,768,400
+0.00(+0.04%)
Apr 08, 2008
7.869
7.982
7.807
7.959
71,735,392
+0.03(+0.33%)
Apr 07, 2008
8.025
8.108
7.901
7.933
81,683,920
-0.08(-1.03%)
Apr 04, 2008
8.110
8.163
7.980
8.016
71,550,720
-0.10(-1.19%)
Apr 03, 2008
8.096
8.167
8.011
8.113
87,941,064
-0.05(-0.57%)
Apr 02, 2008
8.215
8.293
8.084
8.160
75,775,768
-0.06(-0.76%)
Apr 01, 2008
7.966
8.269
7.966
8.222
101,881,328
+0.33(+4.23%)
Mar 31, 2008
7.947
8.051
7.888
7.888
129,754,128
-0.07(-0.93%)
Mar 28, 2008
8.111
8.155
7.935
7.963
58,949,788
-0.10(-1.18%)
Mar 27, 2008
8.141
8.179
8.021
8.058
70,733,064
-0.12(-1.48%)
Mar 26, 2008
8.294
8.334
8.063
8.179
79,495,760
-0.16(-1.91%)
Mar 25, 2008
8.267
8.374
8.224
8.338
60,565,528
+0.06(+0.69%)
Mar 24, 2008
8.070
8.376
7.997
8.281
95,823,896
+0.25(+3.08%)
Mar 21, 2008
8.060
8.179
7.982
8.034
163,526,800
-0.00(-0.00%)
Mar 20, 2008
8.060
8.179
7.982
8.034
163,525,648
-0.02(-0.19%)
Mar 19, 2008
8.206
8.265
8.042
8.049
120,020,360
-0.23(-2.80%)
Mar 18, 2008
8.132
8.281
8.087
8.281
86,947,392
+0.26(+3.25%)
Mar 17, 2008
7.761
8.117
7.688
8.020
101,566,984
+0.09(+1.09%)
Mar 14, 2008
8.179
8.180
7.792
7.933
106,233,216
-0.19(-2.34%)
Mar 13, 2008
8.049
8.210
7.963
8.123
90,655,800
-0.04(-0.53%)
Mar 12, 2008
8.234
8.291
8.139
8.167
70,924,272
-0.11(-1.36%)
Mar 11, 2008
8.236
8.293
8.053
8.279
84,120,808
+0.21(+2.59%)
Mar 10, 2008
8.165
8.193
8.053
8.070
66,196,612
-0.10(-1.27%)
Mar 07, 2008
8.174
8.322
8.075
8.174
72,857,896
-0.08(-0.98%)
Mar 06, 2008
8.296
8.431
8.239
8.255
93,095,912
-0.09(-1.10%)
Mar 05, 2008
8.395
8.440
8.258
8.346
72,208,032
-0.02(-0.29%)
Mar 04, 2008
8.172
8.383
8.118
8.370
93,710,248
+0.15(+1.79%)
Mar 03, 2008
8.227
8.272
8.144
8.224
70,483,240
-0.03(-0.36%)
Feb 29, 2008
8.312
8.400
8.225
8.253
82,116,776
-0.13(-1.61%)
Feb 28, 2008
8.398
8.431
8.320
8.388
91,335,152
-0.07(-0.80%)
Feb 27, 2008
8.466
8.550
8.405
8.455
83,895,760
-0.04(-0.53%)
Feb 26, 2008
8.275
8.585
8.231
8.500
118,265,664
+0.18(+2.22%)
Feb 25, 2008
8.179
8.350
8.146
8.315
97,678,568
+0.13(+1.54%)
Feb 22, 2008
8.108
8.205
8.008
8.189
81,865,576
+0.10(+1.22%)
Feb 21, 2008
8.198
8.265
8.041
8.091
110,739,384
-0.11(-1.29%)
Feb 20, 2008
7.923
8.246
7.861
8.196
232,816,720
+0.60(+7.94%)
Feb 19, 2008
7.673
7.804
7.593
7.593
184,306,624
+0.01(+0.18%)
Feb 18, 2008
7.455
7.652
7.396
7.579
0
+0.00(+0.00%)
Feb 15, 2008
7.455
7.652
7.396
7.579
109,727,640
+0.11(+1.41%)
Feb 14, 2008
7.524
7.536
7.393
7.474
114,893,904
-0.14(-1.79%)
Feb 13, 2008
7.450
7.685
7.450
7.610
101,252,848
+0.20(+2.73%)
Feb 12, 2008
7.391
7.500
7.313
7.408
114,523,968
+0.04(+0.59%)
Feb 11, 2008
7.298
7.365
7.244
7.365
78,207,472
+0.13(+1.79%)
Feb 08, 2008
7.038
7.291
7.007
7.235
130,242,336
+0.24(+3.41%)
Feb 07, 2008
7.222
7.222
6.938
6.997
281,836,032
-0.29(-3.94%)
Feb 06, 2008
7.462
7.507
7.267
7.284
107,909,568
-0.14(-1.91%)
Feb 05, 2008
7.593
7.593
7.396
7.425
105,162,440
-0.19(-2.45%)
Feb 04, 2008
7.645
7.721
7.577
7.612
72,062,928
-0.06(-0.81%)
Feb 01, 2008
7.564
7.679
7.508
7.674
106,047,648
+0.12(+1.60%)
Jan 31, 2008
7.419
7.641
7.308
7.553
128,070,912
+0.03(+0.41%)
Jan 30, 2008
7.451
7.652
7.402
7.522
114,230,288
+0.03(+0.37%)
Jan 29, 2008
7.610
7.610
7.403
7.495
122,495,448
-0.06(-0.78%)
Jan 28, 2008
7.558
7.740
7.500
7.553
82,214,656
-0.00(-0.05%)
Jan 25, 2008
7.906
7.907
7.533
7.557
122,444,184
-0.20(-2.56%)
Jan 24, 2008
7.477
7.806
7.339
7.755
128,997,736
+0.29(+3.94%)
Jan 23, 2008
7.187
7.468
6.909
7.462
195,986,576
+0.08(+1.10%)
Jan 22, 2008
6.997
7.515
6.997
7.381
187,758,864
-0.18(-2.35%)
Jan 21, 2008
7.567
7.652
7.431
7.558
0
+0.00(+0.00%)
Jan 18, 2008
7.567
7.652
7.431
7.558
145,194,608
+0.13(+1.74%)
Jan 17, 2008
7.679
7.740
7.343
7.429
141,280,816
-0.23(-3.02%)
Jan 16, 2008
7.567
7.809
7.539
7.660
162,023,280
-0.12(-1.58%)
Jan 15, 2008
7.878
7.902
7.774
7.783
92,914,920
-0.19(-2.34%)
Jan 14, 2008
8.063
8.103
7.926
7.970
109,285,336
+0.20(+2.51%)
Jan 11, 2008
7.861
7.887
7.749
7.774
105,511,872
-0.06(-0.75%)
Jan 10, 2008
7.605
7.939
7.605
7.833
142,810,064
+0.16(+2.03%)
Jan 09, 2008
7.450
7.709
7.387
7.678
177,159,664
+0.22(+2.89%)
Jan 08, 2008
7.863
7.951
7.432
7.462
247,274,288
-0.37(-4.76%)
Jan 07, 2008
8.130
8.146
7.638
7.835
182,267,008
-0.26(-3.24%)
Jan 04, 2008
8.431
8.498
8.044
8.098
143,093,968
-0.48(-5.60%)
Jan 03, 2008
8.545
8.609
8.479
8.578
61,875,400
+0.00(+0.00%)
Jan 02, 2008
8.721
8.808
8.507
8.578
81,029,536
-0.14(-1.64%)
Jan 01, 2008
8.861
8.863
8.707
8.721
0
+0.00(+0.00%)
Dec 31, 2007
8.861
8.863
8.707
8.721
49,628,012
-0.15(-1.71%)
Dec 28, 2007
8.903
8.984
8.854
8.873
40,164,452
-0.04(-0.48%)
Dec 27, 2007
9.010
9.093
8.899
8.916
46,534,184
-0.20(-2.20%)
Dec 26, 2007
9.036
9.139
8.979
9.117
34,847,504
+0.08(+0.86%)
Dec 24, 2007
8.980
9.067
8.954
9.039
22,374,542
+0.05(+0.56%)
Dec 21, 2007
8.897
9.013
8.894
8.989
99,555,152
+0.15(+1.70%)
Dec 20, 2007
8.884
8.967
8.773
8.839
52,608,944
+0.00(+0.02%)
Dec 19, 2007
8.809
8.906
8.766
8.837
57,913,196
+0.02(+0.25%)
Dec 18, 2007
8.846
8.942
8.790
8.815
69,738,048
+0.02(+0.18%)
Dec 17, 2007
8.951
8.992
8.775
8.799
64,912,292
-0.21(-2.32%)
Dec 14, 2007
8.972
9.131
8.972
9.008
76,362,032
-0.04(-0.44%)
Dec 13, 2007
8.846
9.062
8.846
9.048
70,218,744
+0.15(+1.63%)
Dec 12, 2007
8.953
9.018
8.830
8.903
83,646,656
+0.13(+1.48%)
Dec 11, 2007
8.915
9.030
8.749
8.773
78,640,360
-0.21(-2.29%)
Dec 10, 2007
8.999
9.018
8.851
8.979
73,315,136
+0.02(+0.25%)
Dec 07, 2007
9.055
9.100
8.929
8.956
51,750,088
-0.06(-0.71%)
Dec 06, 2007
8.922
9.025
8.842
9.020
60,195,412
+0.10(+1.06%)
Dec 05, 2007
8.825
8.942
8.818
8.925
67,475,968
+0.16(+1.87%)
Dec 04, 2007
8.645
8.891
8.640
8.761
70,851,744
+0.05(+0.54%)
Dec 03, 2007
8.728
8.847
8.685
8.714
57,925,352
-0.12(-1.41%)
Nov 30, 2007
8.908
8.944
8.669
8.839
117,942,960
+0.02(+0.22%)
Nov 29, 2007
8.704
8.897
8.699
8.820
63,839,388
+0.06(+0.63%)
Nov 28, 2007
8.495
8.811
8.445
8.764
98,327,904
+0.35(+4.15%)
Nov 27, 2007
8.346
8.469
8.312
8.415
90,975,408
+0.10(+1.14%)
Nov 26, 2007
8.491
8.569
8.300
8.320
92,264,400
-0.17(-2.05%)
Nov 23, 2007
8.542
8.548
8.448
8.495
26,988,922
+0.05(+0.59%)
Nov 21, 2007
8.372
8.624
8.372
8.445
83,189,464
-0.12(-1.37%)
Nov 20, 2007
8.738
8.757
8.400
8.562
187,907,968
+0.02(+0.24%)
Nov 19, 2007
8.789
8.899
8.509
8.542
155,530,208
-0.23(-2.58%)
Nov 16, 2007
8.659
8.768
8.548
8.768
127,645,744
+0.32(+3.78%)
Nov 15, 2007
8.431
8.569
8.391
8.448
78,970,728
-0.03(-0.35%)
Nov 14, 2007
8.675
8.675
8.443
8.478
76,523,784
-0.07(-0.87%)
Nov 13, 2007
8.336
8.561
8.307
8.552
96,458,256
+0.34(+4.12%)
Nov 12, 2007
8.281
8.455
8.198
8.213
89,560,512
-0.15(-1.76%)
Nov 09, 2007
8.497
8.540
8.270
8.360
117,012,328
-0.27(-3.10%)
Nov 08, 2007
8.963
9.001
8.379
8.628
143,726,992
-0.33(-3.67%)
Nov 07, 2007
9.132
9.226
8.941
8.956
83,081,296
-0.27(-2.94%)
Nov 06, 2007
9.072
9.239
9.072
9.227
78,847,744
+0.15(+1.66%)
Nov 05, 2007
8.989
9.129
8.948
9.077
69,271,752
+0.02(+0.27%)
Nov 02, 2007
8.967
9.065
8.897
9.053
81,205,448
+0.16(+1.75%)
Nov 01, 2007
8.849
9.036
8.839
8.897
91,778,120
-0.03(-0.35%)
Oct 31, 2007
8.935
8.975
8.818
8.929
72,281,208
+0.02(+0.17%)
Oct 30, 2007
8.922
8.979
8.897
8.913
49,690,476
-0.03(-0.35%)
Oct 29, 2007
9.046
9.065
8.906
8.944
70,002,616
-0.12(-1.33%)
Oct 26, 2007
9.017
9.094
8.977
9.065
68,967,032
+0.19(+2.10%)
Oct 25, 2007
8.894
8.979
8.802
8.878
68,693,112
-0.04(-0.41%)
Oct 24, 2007
8.930
8.958
8.713
8.915
73,564,456
-0.04(-0.50%)
Oct 23, 2007
8.946
8.984
8.816
8.960
56,152,412
+0.10(+1.11%)
Oct 22, 2007
8.782
8.889
8.681
8.861
64,854,960
-0.02(-0.21%)
Oct 19, 2007
9.070
9.139
8.863
8.880
82,486,664
-0.25(-2.78%)
Oct 18, 2007
9.068
9.157
8.987
9.134
50,117,064
+0.06(+0.63%)
Oct 17, 2007
9.049
9.113
8.999
9.077
71,474,336
+0.18(+2.00%)
Oct 16, 2007
8.825
8.965
8.823
8.899
46,460,084
+0.05(+0.53%)
Oct 15, 2007
8.906
8.967
8.778
8.852
42,922,340
-0.05(-0.60%)
Oct 12, 2007
8.884
8.979
8.863
8.906
53,536,356
-0.01(-0.12%)
Oct 11, 2007
9.067
9.094
8.839
8.916
63,670,116
-0.11(-1.22%)
Oct 10, 2007
9.048
9.108
8.984
9.027
52,491,380
-0.04(-0.40%)
Oct 09, 2007
9.018
9.068
8.937
9.063
56,174,984
+0.07(+0.83%)
Oct 08, 2007
8.797
9.015
8.795
8.989
72,679,088
+0.20(+2.22%)
Oct 05, 2007
8.752
8.851
8.733
8.794
67,448,648
+0.07(+0.85%)
Oct 04, 2007
8.709
8.737
8.640
8.719
36,761,388
+0.02(+0.22%)
Oct 03, 2007
8.766
8.783
8.661
8.700
56,766,632
-0.12(-1.33%)
Oct 02, 2007
8.790
8.825
8.694
8.818
49,660,920
+0.01(+0.12%)
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.