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
Agilysys Inc
(NQ:
AGYS
)
83.00
-0.45 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009
4.300
4.550
4.040
4.300
92,985
+0.09(+2.14%)
Mar 30, 2009
4.290
4.460
4.030
4.210
53,954
-0.61(-12.66%)
Mar 26, 2009
4.820
4.840
4.660
4.820
118,816
+0.00(+0.00%)
Mar 25, 2009
4.670
4.820
4.520
4.820
115,466
+0.19(+4.10%)
Mar 24, 2009
4.770
4.800
4.540
4.630
74,618
-0.22(-4.54%)
Mar 23, 2009
4.790
4.850
4.710
4.850
144,436
+0.11(+2.32%)
Mar 20, 2009
4.850
4.910
4.450
4.740
188,824
-0.11(-2.27%)
Mar 19, 2009
4.460
4.850
4.460
4.850
156,223
+0.19(+4.08%)
Mar 18, 2009
4.110
4.670
3.980
4.660
99,729
+0.54(+13.11%)
Mar 17, 2009
3.940
4.120
3.850
4.120
96,499
+0.16(+4.04%)
Mar 16, 2009
3.930
4.100
3.900
3.960
123,964
+0.09(+2.33%)
Mar 13, 2009
3.920
3.970
3.710
3.870
89,476
-0.03(-0.77%)
Mar 12, 2009
3.580
3.910
3.580
3.900
261,056
+0.32(+8.94%)
Mar 11, 2009
3.720
3.720
3.430
3.580
92,257
-0.12(-3.24%)
Mar 10, 2009
3.660
4.030
3.590
3.700
119,067
+0.05(+1.37%)
Mar 09, 2009
3.900
4.150
3.650
3.650
91,629
-0.32(-8.06%)
Mar 06, 2009
3.710
3.990
3.680
3.970
51,985
+0.32(+8.77%)
Mar 05, 2009
3.650
3.830
3.540
3.650
74,141
-0.12(-3.18%)
Mar 04, 2009
3.710
3.870
3.650
3.770
52,440
+0.28(+8.02%)
Mar 02, 2009
3.500
3.630
3.310
3.490
136,331
-0.10(-2.79%)
Feb 27, 2009
3.950
4.150
3.590
3.590
105,244
-0.51(-12.44%)
Feb 26, 2009
3.660
4.140
3.630
4.100
106,267
+0.49(+13.57%)
Feb 25, 2009
4.140
4.140
3.557
3.610
90,947
-0.56(-13.43%)
Feb 24, 2009
3.590
4.190
3.490
4.170
161,702
+0.63(+17.80%)
Feb 23, 2009
3.430
3.760
3.330
3.540
122,606
+0.14(+4.12%)
Feb 20, 2009
3.510
3.599
3.321
3.400
72,933
-0.17(-4.76%)
Feb 19, 2009
3.700
3.910
3.550
3.570
38,681
-0.08(-2.19%)
Feb 18, 2009
3.850
4.060
3.620
3.650
82,505
-0.17(-4.45%)
Feb 17, 2009
4.290
4.340
3.790
3.820
143,897
-0.52(-11.98%)
Feb 13, 2009
4.050
4.410
3.830
4.340
85,654
+0.28(+6.90%)
Feb 12, 2009
3.620
4.190
3.400
4.060
163,865
+0.59(+17.00%)
Feb 11, 2009
3.470
3.760
3.470
3.470
52,221
+0.04(+1.17%)
Feb 10, 2009
3.300
4.660
3.300
3.430
152,205
+0.08(+2.39%)
Feb 09, 2009
3.820
3.940
3.190
3.350
72,970
-0.50(-12.99%)
Feb 06, 2009
3.250
3.880
3.250
3.850
57,973
+0.59(+18.10%)
Feb 05, 2009
3.340
3.440
3.170
3.260
64,017
-0.10(-2.98%)
Feb 04, 2009
3.620
3.710
3.320
3.360
70,878
-0.27(-7.44%)
Feb 03, 2009
3.440
3.720
3.350
3.630
59,779
+0.22(+6.45%)
Feb 02, 2009
3.500
3.720
3.250
3.410
97,499
-0.16(-4.48%)
Jan 30, 2009
3.680
3.850
3.560
3.570
87,117
-0.07(-1.92%)
Jan 29, 2009
3.910
3.930
3.620
3.640
43,285
-0.35(-8.77%)
Jan 28, 2009
3.930
4.150
3.900
3.990
60,756
+0.14(+3.64%)
Jan 27, 2009
3.800
3.980
3.690
3.850
57,458
+0.06(+1.58%)
Jan 26, 2009
3.830
3.970
3.660
3.790
82,443
-0.04(-1.04%)
Jan 23, 2009
3.520
3.980
3.460
3.830
74,737
+0.17(+4.64%)
Jan 22, 2009
4.120
4.230
3.550
3.660
75,465
-0.57(-13.48%)
Jan 21, 2009
3.570
4.310
3.470
4.230
89,989
+0.60(+16.53%)
Jan 20, 2009
4.710
4.780
3.610
3.630
94,460
-1.16(-24.22%)
Jan 16, 2009
4.410
4.810
4.350
4.790
91,400
+0.44(+10.11%)
Jan 15, 2009
4.390
4.430
3.820
4.350
109,899
-0.05(-1.14%)
Jan 14, 2009
4.300
4.480
4.200
4.400
88,038
-0.01(-0.23%)
Jan 13, 2009
4.520
4.550
3.930
4.410
206,166
-0.13(-2.86%)
Jan 12, 2009
4.660
4.770
4.460
4.540
85,400
-0.13(-2.78%)
Jan 09, 2009
4.890
4.920
4.560
4.670
61,677
-0.23(-4.69%)
Jan 08, 2009
5.190
5.190
4.720
4.900
54,444
+0.09(+1.87%)
Jan 07, 2009
4.860
4.960
4.680
4.810
57,413
-0.12(-2.43%)
Jan 06, 2009
4.190
5.160
4.160
4.930
102,891
+0.79(+19.08%)
Jan 05, 2009
4.580
4.710
4.140
4.140
127,525
-0.43(-9.41%)
Jan 02, 2009
4.300
4.730
4.300
4.570
51,801
+0.28(+6.53%)
Dec 31, 2008
4.270
4.580
4.200
4.290
145,207
+0.04(+0.94%)
Dec 30, 2008
4.470
4.490
4.000
4.250
95,814
-0.18(-4.06%)
Dec 29, 2008
4.410
4.500
4.320
4.430
66,897
+0.02(+0.45%)
Dec 26, 2008
4.370
4.510
4.180
4.410
39,478
+0.06(+1.38%)
Dec 24, 2008
4.420
4.420
4.112
4.350
49,127
-0.05(-1.14%)
Dec 23, 2008
4.750
4.880
4.310
4.400
93,368
-0.30(-6.38%)
Dec 22, 2008
4.630
4.890
4.580
4.700
129,765
+0.07(+1.51%)
Dec 19, 2008
4.540
4.710
4.180
4.630
406,045
+0.27(+6.19%)
Dec 18, 2008
4.870
4.870
4.320
4.360
87,769
-0.48(-9.92%)
Dec 17, 2008
4.480
4.950
3.950
4.840
89,501
+0.31(+6.84%)
Dec 16, 2008
4.260
4.580
3.980
4.530
137,629
+0.36(+8.63%)
Dec 15, 2008
4.000
4.280
3.830
4.170
81,166
+0.17(+4.25%)
Dec 12, 2008
3.510
4.110
3.510
4.000
72,117
+0.40(+11.11%)
Dec 11, 2008
3.530
4.250
3.520
3.600
128,178
-0.04(-1.10%)
Dec 10, 2008
3.620
3.850
3.520
3.640
87,878
+0.04(+1.11%)
Dec 09, 2008
3.750
3.890
3.420
3.600
115,986
-0.18(-4.76%)
Dec 08, 2008
3.490
3.950
3.350
3.780
135,380
+0.37(+10.85%)
Dec 05, 2008
3.230
3.450
3.230
3.410
169,142
+0.18(+5.57%)
Dec 04, 2008
3.140
3.750
3.050
3.230
118,057
+0.08(+2.54%)
Dec 03, 2008
3.120
3.410
2.980
3.150
95,239
+0.09(+2.94%)
Dec 02, 2008
2.910
3.180
2.900
3.060
111,200
+0.23(+8.13%)
Dec 01, 2008
3.680
3.810
2.790
2.830
136,031
-0.96(-25.33%)
Nov 28, 2008
3.610
3.860
3.560
3.790
42,500
+0.14(+3.84%)
Nov 26, 2008
2.610
3.660
2.280
3.650
118,067
+0.94(+34.69%)
Nov 25, 2008
2.580
2.710
2.370
2.710
198,418
+0.16(+6.27%)
Nov 24, 2008
2.260
2.640
2.230
2.550
217,246
+0.28(+12.33%)
Nov 21, 2008
2.200
2.280
1.890
2.270
156,055
+0.18(+8.61%)
Nov 20, 2008
2.700
2.700
2.070
2.090
108,562
-0.20(-8.73%)
Nov 19, 2008
2.490
2.900
2.260
2.290
138,225
-0.34(-12.93%)
Nov 18, 2008
2.250
2.630
2.130
2.630
170,622
+0.39(+17.41%)
Nov 17, 2008
2.120
2.440
2.010
2.240
188,228
+0.05(+2.28%)
Nov 14, 2008
2.400
2.580
2.190
2.190
74,136
-0.32(-12.75%)
Nov 13, 2008
2.180
2.530
2.020
2.510
256,417
+0.33(+15.14%)
Nov 12, 2008
3.160
3.210
2.170
2.180
185,365
-1.07(-32.92%)
Nov 11, 2008
3.530
3.620
3.250
3.250
102,000
-0.32(-8.96%)
Nov 10, 2008
3.890
3.890
3.500
3.570
90,077
-0.23(-6.05%)
Nov 07, 2008
3.690
3.850
3.690
3.800
95,987
+0.16(+4.40%)
Nov 06, 2008
3.740
3.930
3.640
3.640
148,697
-0.14(-3.70%)
Nov 05, 2008
3.880
4.020
3.740
3.780
276,498
-0.14(-3.57%)
Nov 04, 2008
4.100
4.170
3.880
3.920
279,801
-0.10(-2.49%)
Nov 03, 2008
4.070
4.610
3.950
4.020
201,057
+0.00(+0.00%)
Oct 31, 2008
3.930
4.730
3.430
4.020
321,693
+0.02(+0.50%)
Oct 30, 2008
4.110
4.110
3.950
4.000
214,317
-0.02(-0.50%)
Oct 29, 2008
4.050
4.710
3.900
4.020
185,849
+0.02(+0.50%)
Oct 28, 2008
3.950
4.010
3.350
4.000
189,442
+0.18(+4.71%)
Oct 27, 2008
4.420
4.770
3.770
3.820
221,261
-0.59(-13.38%)
Oct 24, 2008
4.790
5.140
4.410
4.410
157,822
-0.68(-13.36%)
Oct 23, 2008
5.650
5.650
5.060
5.090
210,227
-0.59(-10.39%)
Oct 22, 2008
6.070
6.130
5.620
5.680
152,390
-0.45(-7.34%)
Oct 21, 2008
6.480
6.730
5.880
6.130
134,767
-0.47(-7.12%)
Oct 20, 2008
6.330
7.010
6.330
6.600
243,371
+0.42(+6.80%)
Oct 17, 2008
6.300
6.900
6.010
6.180
173,139
-0.40(-6.08%)
Oct 16, 2008
5.870
6.600
5.760
6.580
174,409
+0.82(+14.24%)
Oct 15, 2008
6.850
6.930
5.760
5.760
139,906
-1.24(-17.71%)
Oct 14, 2008
7.310
8.640
6.650
7.000
178,757
-0.08(-1.13%)
Oct 13, 2008
6.970
7.080
6.600
7.080
209,752
+0.41(+6.15%)
Oct 10, 2008
6.110
6.730
5.654
6.670
379,128
+0.32(+5.04%)
Oct 09, 2008
6.880
6.990
6.350
6.350
303,838
-0.60(-8.63%)
Oct 08, 2008
6.780
7.350
6.780
6.950
1,254,255
+0.04(+0.58%)
Oct 07, 2008
6.700
7.030
6.700
6.910
504,681
+0.14(+2.07%)
Oct 06, 2008
6.610
6.950
5.980
6.770
437,290
+0.04(+0.59%)
Oct 03, 2008
6.160
7.010
5.980
6.730
386,771
+0.73(+12.17%)
Oct 02, 2008
9.410
9.570
5.820
6.000
864,762
-3.48(-36.71%)
Oct 01, 2008
9.990
10.43
9.260
9.480
264,800
-0.61(-6.05%)
Sep 30, 2008
10.47
10.98
9.950
10.09
271,533
-0.25(-2.42%)
Sep 29, 2008
11.09
11.21
10.34
10.34
112,431
-0.94(-8.33%)
Sep 26, 2008
11.33
11.64
11.14
11.28
107,123
-0.22(-1.91%)
Sep 25, 2008
11.42
11.98
11.05
11.50
99,577
+0.16(+1.41%)
Sep 24, 2008
11.96
12.40
11.28
11.34
113,970
-0.63(-5.26%)
Sep 23, 2008
11.93
12.11
11.74
11.97
189,087
+0.07(+0.59%)
Sep 22, 2008
11.99
12.23
11.74
11.90
196,239
-0.08(-0.67%)
Sep 19, 2008
12.04
12.50
10.81
11.98
518,221
+0.82(+7.35%)
Sep 18, 2008
11.01
11.46
10.59
11.16
382,060
+0.41(+3.81%)
Sep 17, 2008
11.08
11.18
10.75
10.75
162,423
-0.52(-4.61%)
Sep 16, 2008
11.18
11.43
10.86
11.27
286,935
-0.11(-0.97%)
Sep 15, 2008
11.46
12.09
11.35
11.38
122,950
-0.49(-4.13%)
Sep 12, 2008
12.05
12.10
11.63
11.87
84,495
-0.24(-1.98%)
Sep 11, 2008
11.93
12.15
11.83
12.11
131,462
+0.01(+0.08%)
Sep 10, 2008
12.15
12.34
11.12
12.10
169,772
+0.15(+1.26%)
Sep 09, 2008
12.47
12.58
11.94
11.95
173,176
-0.48(-3.86%)
Sep 08, 2008
12.73
12.73
12.04
12.43
204,228
+0.15(+1.22%)
Sep 05, 2008
12.51
12.51
12.00
12.28
92,318
-0.23(-1.84%)
Sep 04, 2008
12.95
13.18
12.51
12.51
144,066
-0.49(-3.77%)
Sep 03, 2008
13.25
13.56
12.97
13.00
136,287
-0.34(-2.55%)
Sep 02, 2008
13.29
13.94
13.03
13.34
144,018
+0.33(+2.54%)
Aug 29, 2008
13.00
13.48
12.84
13.01
126,399
+0.03(+0.23%)
Aug 28, 2008
13.10
13.25
12.76
12.98
156,069
+0.05(+0.39%)
Aug 27, 2008
12.88
13.09
12.76
12.93
77,201
+0.01(+0.08%)
Aug 26, 2008
12.69
12.95
12.69
12.92
59,848
+0.21(+1.65%)
Aug 25, 2008
12.96
12.96
12.66
12.71
133,835
-0.28(-2.16%)
Aug 22, 2008
13.03
13.18
12.80
12.99
78,612
+0.03(+0.23%)
Aug 21, 2008
12.92
13.13
12.85
12.96
78,654
+0.06(+0.47%)
Aug 20, 2008
12.84
13.15
12.66
12.90
150,443
+0.21(+1.65%)
Aug 19, 2008
12.73
12.93
12.58
12.69
161,307
-0.20(-1.55%)
Aug 18, 2008
12.85
13.15
12.70
12.89
144,256
+0.04(+0.31%)
Aug 15, 2008
13.09
13.19
12.65
12.85
332,052
-0.06(-0.46%)
Aug 14, 2008
12.93
13.39
12.52
12.91
117,323
-0.15(-1.15%)
Aug 13, 2008
12.86
13.32
12.71
13.06
114,342
+0.21(+1.63%)
Aug 12, 2008
12.50
12.87
12.32
12.85
101,769
+0.36(+2.88%)
Aug 11, 2008
11.75
12.49
11.51
12.49
139,298
+0.78(+6.66%)
Aug 08, 2008
11.22
12.10
11.21
11.71
243,015
+0.53(+4.74%)
Aug 07, 2008
11.23
12.20
11.04
11.18
152,526
-0.42(-3.62%)
Aug 06, 2008
11.71
11.80
11.32
11.60
127,783
-0.16(-1.36%)
Aug 05, 2008
11.09
11.78
11.09
11.76
139,041
+0.35(+3.07%)
Aug 04, 2008
11.72
11.82
11.40
11.41
124,216
-0.29(-2.48%)
Aug 01, 2008
12.03
12.13
11.59
11.70
113,733
-0.30(-2.50%)
Jul 31, 2008
12.02
12.34
11.77
12.00
150,593
-0.19(-1.56%)
Jul 30, 2008
12.07
12.69
12.05
12.19
151,307
+0.20(+1.67%)
Jul 29, 2008
11.99
12.04
11.85
11.99
113,454
+0.10(+0.84%)
Jul 28, 2008
12.13
12.45
11.89
11.89
74,481
-0.28(-2.30%)
Jul 25, 2008
12.14
12.34
12.12
12.17
115,636
+0.12(+1.00%)
Jul 24, 2008
12.32
12.32
12.00
12.05
82,841
-0.11(-0.90%)
Jul 23, 2008
12.45
12.48
12.13
12.16
159,813
-0.26(-2.09%)
Jul 22, 2008
11.89
12.49
11.85
12.42
160,045
+0.51(+4.28%)
Jul 21, 2008
12.06
12.06
11.83
11.91
83,042
-0.14(-1.16%)
Jul 18, 2008
11.60
12.35
10.93
12.05
230,976
+0.58(+5.06%)
Jul 17, 2008
11.43
11.64
11.35
11.47
137,675
+0.11(+0.97%)
Jul 16, 2008
10.98
11.47
10.93
11.36
100,413
+0.45(+4.12%)
Jul 15, 2008
10.90
11.15
10.87
10.91
134,321
-0.10(-0.91%)
Jul 14, 2008
11.18
11.99
10.88
11.01
170,110
-0.09(-0.81%)
Jul 11, 2008
10.76
11.32
10.66
11.10
175,997
+0.14(+1.28%)
Jul 10, 2008
11.13
11.16
10.71
10.96
161,378
-0.20(-1.79%)
Jul 09, 2008
11.46
11.50
11.00
11.16
142,171
-0.25(-2.19%)
Jul 08, 2008
11.27
11.44
11.07
11.41
165,048
+0.14(+1.24%)
Jul 07, 2008
11.48
11.75
11.27
11.27
138,726
-0.15(-1.31%)
Jul 04, 2008
11.24
11.49
11.01
11.42
159,260
+0.00(+0.00%)
Jul 03, 2008
11.24
11.49
11.01
11.42
159,260
+0.21(+1.87%)
Jul 02, 2008
11.39
11.90
11.10
11.21
261,865
-0.21(-1.84%)
Jul 01, 2008
11.76
11.79
11.19
11.42
252,085
+0.08(+0.71%)
Jun 30, 2008
12.00
12.03
11.30
11.34
323,716
-0.66(-5.50%)
Jun 27, 2008
11.65
12.01
11.14
12.00
616,740
+0.35(+3.00%)
Jun 26, 2008
11.82
12.17
11.44
11.65
139,602
-0.18(-1.52%)
Jun 25, 2008
11.46
12.12
11.27
11.83
209,306
+0.38(+3.32%)
Jun 24, 2008
11.70
12.15
11.41
11.45
203,998
-0.39(-3.29%)
Jun 23, 2008
11.97
11.99
11.65
11.84
230,714
-0.11(-0.92%)
Jun 20, 2008
12.18
12.25
11.70
11.95
317,976
-0.28(-2.29%)
Jun 19, 2008
12.20
12.37
11.94
12.23
162,917
+0.02(+0.16%)
Jun 18, 2008
12.15
12.30
11.88
12.21
208,481
+0.02(+0.16%)
Jun 17, 2008
12.50
12.59
12.14
12.19
140,290
-0.30(-2.40%)
Jun 16, 2008
12.50
12.70
12.38
12.49
266,043
+0.69(+5.85%)
Jun 13, 2008
11.75
11.91
11.45
11.80
120,488
+0.13(+1.11%)
Jun 12, 2008
11.56
11.77
11.56
11.67
182,204
-0.02(-0.17%)
Jun 11, 2008
11.86
11.88
11.49
11.69
186,921
-0.22(-1.85%)
Jun 10, 2008
11.77
12.06
11.75
11.91
331,215
-0.11(-0.92%)
Jun 09, 2008
12.15
12.20
11.85
12.02
290,341
-0.13(-1.07%)
Jun 06, 2008
12.52
12.52
12.00
12.15
283,646
-0.49(-3.88%)
Jun 05, 2008
11.73
12.64
11.44
12.64
466,512
+0.91(+7.76%)
Jun 04, 2008
11.16
12.03
10.88
11.73
520,646
+0.48(+4.27%)
Jun 03, 2008
10.37
11.38
10.10
11.25
723,965
+0.96(+9.33%)
Jun 02, 2008
9.220
10.38
9.210
10.29
550,516
-0.15(-1.44%)
May 30, 2008
10.28
10.50
10.07
10.44
297,706
+0.17(+1.66%)
May 29, 2008
10.25
10.40
9.810
10.27
287,997
+0.12(+1.18%)
May 28, 2008
10.09
10.35
9.950
10.15
177,823
+0.07(+0.69%)
May 27, 2008
9.810
10.15
9.750
10.08
139,457
+0.26(+2.65%)
May 26, 2008
9.900
10.11
9.680
9.820
130,974
+0.00(+0.00%)
May 23, 2008
9.900
10.11
9.680
9.820
130,974
-0.15(-1.50%)
May 22, 2008
9.840
10.19
9.720
9.970
155,619
+0.13(+1.32%)
May 21, 2008
10.20
10.20
9.730
9.840
906,041
-0.35(-3.43%)
May 20, 2008
10.40
10.48
9.790
10.19
191,604
-0.30(-2.86%)
May 19, 2008
10.60
10.74
10.39
10.49
156,840
-0.14(-1.32%)
May 16, 2008
10.73
10.75
10.43
10.63
226,836
-0.03(-0.28%)
May 15, 2008
10.76
11.13
10.41
10.66
291,940
-0.12(-1.11%)
May 14, 2008
10.61
11.43
10.60
10.78
216,919
+0.19(+1.79%)
May 13, 2008
10.73
10.85
9.860
10.59
547,307
-0.72(-6.37%)
May 12, 2008
11.18
11.49
11.10
11.31
135,269
+0.17(+1.53%)
May 09, 2008
10.97
11.34
10.82
11.14
119,731
+0.06(+0.54%)
May 08, 2008
11.22
11.22
10.80
11.08
198,024
-0.15(-1.34%)
May 07, 2008
11.39
11.43
11.15
11.23
112,788
-0.16(-1.40%)
May 06, 2008
11.34
11.49
11.33
11.39
81,594
+0.00(+0.00%)
May 05, 2008
11.20
11.40
11.17
11.39
176,848
+0.31(+2.80%)
May 02, 2008
11.40
11.50
10.92
11.08
300,488
-0.22(-1.95%)
May 01, 2008
10.94
11.47
10.88
11.30
207,938
+0.34(+3.10%)
Apr 30, 2008
10.76
11.05
10.76
10.96
920,043
+0.30(+2.81%)
Apr 29, 2008
10.59
10.89
10.59
10.66
96,738
+0.08(+0.76%)
Apr 28, 2008
10.45
10.68
10.38
10.58
135,291
+0.11(+1.05%)
Apr 25, 2008
10.42
10.59
10.16
10.47
93,974
+0.07(+0.67%)
Apr 24, 2008
9.690
10.52
9.630
10.40
156,183
+0.75(+7.77%)
Apr 23, 2008
10.02
10.02
9.600
9.650
121,900
-0.35(-3.50%)
Apr 22, 2008
10.23
10.40
9.890
10.00
143,619
-0.30(-2.91%)
Apr 21, 2008
10.16
10.33
9.990
10.30
102,546
+0.09(+0.88%)
Apr 18, 2008
10.21
10.47
10.04
10.21
133,371
+0.17(+1.69%)
Apr 17, 2008
10.07
10.34
9.910
10.04
107,513
-0.05(-0.50%)
Apr 16, 2008
10.08
10.23
10.04
10.09
152,446
+0.09(+0.90%)
Apr 15, 2008
10.16
10.16
9.850
10.00
135,504
-0.13(-1.28%)
Apr 14, 2008
10.18
10.40
10.03
10.13
151,062
-0.08(-0.78%)
Apr 11, 2008
10.35
10.89
10.19
10.21
200,083
-0.65(-5.99%)
Apr 10, 2008
10.82
10.93
10.64
10.86
269,641
+0.06(+0.56%)
Apr 09, 2008
11.08
11.46
10.78
10.80
139,073
-0.29(-2.61%)
Apr 08, 2008
11.03
11.29
11.02
11.09
136,753
-0.05(-0.45%)
Apr 07, 2008
11.09
11.40
10.92
11.14
157,172
+0.11(+1.00%)
Apr 04, 2008
11.03
11.26
10.77
11.03
180,956
+0.03(+0.27%)
Apr 03, 2008
11.34
11.46
10.72
11.00
486,029
-0.50(-4.35%)
Apr 02, 2008
11.97
12.78
11.37
11.50
444,391
-0.65(-5.35%)
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.