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
)
31.19
+0.12 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2008
8.297
8.297
7.966
8.007
95,767,504
-0.26(-3.11%)
Apr 29, 2008
8.221
8.297
8.175
8.265
54,747,660
+0.04(+0.53%)
Apr 28, 2008
8.197
8.275
8.163
8.221
47,023,252
+0.02(+0.30%)
Apr 25, 2008
8.344
8.344
8.080
8.197
71,424,152
-0.16(-1.86%)
Apr 24, 2008
8.296
8.456
8.266
8.353
60,781,284
+0.06(+0.71%)
Apr 23, 2008
8.323
8.392
8.247
8.294
60,748,280
-0.03(-0.33%)
Apr 22, 2008
8.353
8.372
8.244
8.322
56,880,420
-0.05(-0.58%)
Apr 21, 2008
8.284
8.384
8.223
8.370
46,902,592
+0.05(+0.56%)
Apr 18, 2008
8.261
8.379
8.245
8.323
96,893,432
+0.15(+1.84%)
Apr 17, 2008
8.182
8.206
8.071
8.173
54,271,592
+0.04(+0.45%)
Apr 16, 2008
8.033
8.161
8.005
8.137
74,656,976
+0.22(+2.79%)
Apr 15, 2008
7.954
7.969
7.824
7.916
49,513,088
+0.00(+0.00%)
Apr 14, 2008
7.838
7.990
7.812
7.916
50,447,348
+0.06(+0.77%)
Apr 11, 2008
7.993
8.007
7.834
7.855
59,489,276
-0.19(-2.36%)
Apr 10, 2008
7.929
8.090
7.929
8.045
62,792,476
+0.08(+1.04%)
Apr 09, 2008
7.957
7.986
7.819
7.962
68,773,352
+0.00(+0.04%)
Apr 08, 2008
7.869
7.981
7.807
7.959
71,740,560
+0.03(+0.33%)
Apr 07, 2008
8.024
8.107
7.900
7.933
81,689,808
-0.08(-1.03%)
Apr 04, 2008
8.109
8.163
7.979
8.016
71,555,880
-0.10(-1.19%)
Apr 03, 2008
8.095
8.166
8.011
8.112
87,947,408
-0.05(-0.57%)
Apr 02, 2008
8.214
8.292
8.083
8.159
75,781,232
-0.06(-0.76%)
Apr 01, 2008
7.966
8.268
7.966
8.221
101,888,680
+0.33(+4.23%)
Mar 31, 2008
7.947
8.050
7.888
7.888
129,763,488
-0.07(-0.93%)
Mar 28, 2008
8.111
8.154
7.935
7.962
58,954,040
-0.10(-1.18%)
Mar 27, 2008
8.140
8.178
8.021
8.057
70,738,168
-0.12(-1.48%)
Mar 26, 2008
8.294
8.334
8.062
8.178
79,501,496
-0.16(-1.91%)
Mar 25, 2008
8.266
8.373
8.223
8.337
60,569,896
+0.06(+0.69%)
Mar 24, 2008
8.069
8.375
7.997
8.280
95,830,808
+0.25(+3.08%)
Mar 21, 2008
8.059
8.178
7.981
8.033
163,538,592
-0.00(-0.00%)
Mar 20, 2008
8.059
8.178
7.981
8.033
163,537,440
-0.02(-0.19%)
Mar 19, 2008
8.206
8.265
8.042
8.049
120,029,008
-0.23(-2.80%)
Mar 18, 2008
8.131
8.280
8.087
8.280
86,953,656
+0.26(+3.25%)
Mar 17, 2008
7.760
8.116
7.688
8.019
101,574,312
+0.09(+1.09%)
Mar 14, 2008
8.178
8.180
7.791
7.933
106,240,880
-0.19(-2.34%)
Mar 13, 2008
8.049
8.209
7.962
8.123
90,662,344
-0.04(-0.53%)
Mar 12, 2008
8.233
8.290
8.138
8.166
70,929,384
-0.11(-1.36%)
Mar 11, 2008
8.235
8.292
8.052
8.278
84,126,872
+0.21(+2.59%)
Mar 10, 2008
8.164
8.192
8.052
8.069
66,201,384
-0.10(-1.27%)
Mar 07, 2008
8.173
8.322
8.074
8.173
72,863,144
-0.08(-0.98%)
Mar 06, 2008
8.296
8.430
8.239
8.254
93,102,624
-0.09(-1.10%)
Mar 05, 2008
8.394
8.439
8.258
8.346
72,213,240
-0.02(-0.29%)
Mar 04, 2008
8.171
8.382
8.118
8.370
93,717,000
+0.15(+1.79%)
Mar 03, 2008
8.226
8.271
8.144
8.223
70,488,320
-0.03(-0.36%)
Feb 29, 2008
8.311
8.399
8.225
8.252
82,122,704
-0.13(-1.61%)
Feb 28, 2008
8.398
8.430
8.320
8.387
91,341,736
-0.07(-0.80%)
Feb 27, 2008
8.465
8.550
8.404
8.455
83,901,808
-0.04(-0.53%)
Feb 26, 2008
8.275
8.584
8.230
8.499
118,274,192
+0.18(+2.22%)
Feb 25, 2008
8.178
8.349
8.145
8.315
97,685,616
+0.13(+1.54%)
Feb 22, 2008
8.107
8.204
8.007
8.188
81,871,480
+0.10(+1.22%)
Feb 21, 2008
8.197
8.265
8.040
8.090
110,747,368
-0.11(-1.29%)
Feb 20, 2008
7.922
8.246
7.860
8.195
232,833,520
+0.60(+7.94%)
Feb 19, 2008
7.672
7.803
7.593
7.593
184,319,920
+0.01(+0.18%)
Feb 18, 2008
7.454
7.651
7.396
7.579
0
+0.00(+0.00%)
Feb 15, 2008
7.454
7.651
7.396
7.579
109,735,552
+0.11(+1.41%)
Feb 14, 2008
7.523
7.535
7.392
7.473
114,902,192
-0.14(-1.79%)
Feb 13, 2008
7.449
7.684
7.449
7.610
101,260,152
+0.20(+2.73%)
Feb 12, 2008
7.390
7.499
7.313
7.408
114,532,232
+0.04(+0.59%)
Feb 11, 2008
7.297
7.364
7.244
7.364
78,213,104
+0.13(+1.79%)
Feb 08, 2008
7.038
7.290
7.007
7.235
130,251,728
+0.24(+3.41%)
Feb 07, 2008
7.221
7.221
6.938
6.997
281,856,352
-0.29(-3.94%)
Feb 06, 2008
7.461
7.506
7.266
7.283
107,917,352
-0.14(-1.91%)
Feb 05, 2008
7.593
7.593
7.396
7.425
105,170,024
-0.19(-2.45%)
Feb 04, 2008
7.644
7.720
7.577
7.612
72,068,120
-0.06(-0.81%)
Feb 01, 2008
7.563
7.679
7.508
7.674
106,055,296
+0.12(+1.60%)
Jan 31, 2008
7.418
7.641
7.307
7.553
128,080,144
+0.03(+0.41%)
Jan 30, 2008
7.451
7.651
7.402
7.522
114,238,528
+0.03(+0.37%)
Jan 29, 2008
7.610
7.610
7.402
7.494
122,504,280
-0.06(-0.78%)
Jan 28, 2008
7.558
7.739
7.499
7.553
82,220,584
-0.00(-0.05%)
Jan 25, 2008
7.905
7.907
7.532
7.556
122,453,016
-0.20(-2.56%)
Jan 24, 2008
7.477
7.805
7.339
7.755
129,007,040
+0.29(+3.94%)
Jan 23, 2008
7.187
7.467
6.908
7.461
196,000,704
+0.08(+1.10%)
Jan 22, 2008
6.997
7.515
6.997
7.380
187,772,400
-0.18(-2.35%)
Jan 21, 2008
7.567
7.651
7.430
7.558
0
+0.00(+0.00%)
Jan 18, 2008
7.567
7.651
7.430
7.558
145,205,072
+0.13(+1.74%)
Jan 17, 2008
7.679
7.739
7.342
7.428
141,291,008
-0.23(-3.02%)
Jan 16, 2008
7.567
7.808
7.539
7.660
162,034,960
-0.12(-1.58%)
Jan 15, 2008
7.878
7.902
7.774
7.783
92,921,624
-0.19(-2.34%)
Jan 14, 2008
8.062
8.102
7.926
7.969
109,293,216
+0.20(+2.51%)
Jan 11, 2008
7.860
7.886
7.748
7.774
105,519,480
-0.06(-0.75%)
Jan 10, 2008
7.605
7.938
7.605
7.833
142,820,352
+0.16(+2.03%)
Jan 09, 2008
7.449
7.708
7.387
7.677
177,172,448
+0.22(+2.89%)
Jan 08, 2008
7.862
7.950
7.432
7.461
247,292,112
-0.37(-4.76%)
Jan 07, 2008
8.130
8.145
7.637
7.834
182,280,144
-0.26(-3.24%)
Jan 04, 2008
8.430
8.498
8.043
8.097
143,104,288
-0.48(-5.60%)
Jan 03, 2008
8.544
8.608
8.479
8.577
61,879,864
+0.00(+0.00%)
Jan 02, 2008
8.721
8.807
8.506
8.577
81,035,376
-0.14(-1.64%)
Jan 01, 2008
8.861
8.862
8.707
8.721
0
+0.00(+0.00%)
Dec 31, 2007
8.861
8.862
8.707
8.721
49,631,592
-0.15(-1.71%)
Dec 28, 2007
8.902
8.983
8.854
8.873
40,167,348
-0.04(-0.48%)
Dec 27, 2007
9.009
9.092
8.899
8.916
46,537,540
-0.20(-2.20%)
Dec 26, 2007
9.035
9.139
8.978
9.116
34,850,020
+0.08(+0.86%)
Dec 24, 2007
8.980
9.066
8.954
9.038
22,376,154
+0.05(+0.56%)
Dec 21, 2007
8.897
9.013
8.893
8.988
99,562,328
+0.15(+1.70%)
Dec 20, 2007
8.883
8.966
8.772
8.838
52,612,736
+0.00(+0.02%)
Dec 19, 2007
8.809
8.905
8.765
8.836
57,917,372
+0.02(+0.25%)
Dec 18, 2007
8.845
8.941
8.790
8.814
69,743,072
+0.02(+0.18%)
Dec 17, 2007
8.950
8.992
8.774
8.798
64,916,972
-0.21(-2.32%)
Dec 14, 2007
8.971
9.130
8.971
9.007
76,367,536
-0.04(-0.44%)
Dec 13, 2007
8.845
9.061
8.845
9.047
70,223,808
+0.15(+1.63%)
Dec 12, 2007
8.952
9.018
8.829
8.902
83,652,688
+0.13(+1.48%)
Dec 11, 2007
8.914
9.030
8.748
8.772
78,646,032
-0.21(-2.29%)
Dec 10, 2007
8.999
9.018
8.850
8.978
73,320,424
+0.02(+0.25%)
Dec 07, 2007
9.054
9.099
8.928
8.956
51,753,820
-0.06(-0.71%)
Dec 06, 2007
8.921
9.025
8.841
9.019
60,199,752
+0.10(+1.06%)
Dec 05, 2007
8.824
8.942
8.817
8.924
67,480,832
+0.16(+1.87%)
Dec 04, 2007
8.645
8.890
8.639
8.760
70,856,848
+0.05(+0.54%)
Dec 03, 2007
8.727
8.847
8.684
8.714
57,929,528
-0.12(-1.41%)
Nov 30, 2007
8.907
8.943
8.669
8.838
117,951,472
+0.02(+0.22%)
Nov 29, 2007
8.703
8.897
8.698
8.819
63,843,988
+0.06(+0.63%)
Nov 28, 2007
8.494
8.810
8.444
8.764
98,334,992
+0.35(+4.15%)
Nov 27, 2007
8.346
8.468
8.311
8.415
90,981,968
+0.10(+1.14%)
Nov 26, 2007
8.491
8.569
8.299
8.320
92,271,056
-0.17(-2.05%)
Nov 23, 2007
8.541
8.548
8.448
8.494
26,990,870
+0.05(+0.59%)
Nov 21, 2007
8.372
8.624
8.372
8.444
83,195,464
-0.12(-1.37%)
Nov 20, 2007
8.738
8.757
8.399
8.562
187,921,520
+0.02(+0.24%)
Nov 19, 2007
8.788
8.899
8.509
8.541
155,541,424
-0.23(-2.58%)
Nov 16, 2007
8.658
8.767
8.548
8.767
127,654,952
+0.32(+3.78%)
Nov 15, 2007
8.430
8.569
8.390
8.448
78,976,424
-0.03(-0.35%)
Nov 14, 2007
8.674
8.674
8.442
8.477
76,529,304
-0.07(-0.87%)
Nov 13, 2007
8.335
8.560
8.307
8.551
96,465,208
+0.34(+4.12%)
Nov 12, 2007
8.280
8.455
8.197
8.213
89,566,976
-0.15(-1.76%)
Nov 09, 2007
8.496
8.539
8.270
8.360
117,020,760
-0.27(-3.10%)
Nov 08, 2007
8.962
9.000
8.379
8.627
143,737,360
-0.33(-3.67%)
Nov 07, 2007
9.132
9.225
8.940
8.956
83,087,288
-0.27(-2.94%)
Nov 06, 2007
9.071
9.239
9.071
9.227
78,853,432
+0.15(+1.66%)
Nov 05, 2007
8.988
9.128
8.947
9.076
69,276,744
+0.02(+0.27%)
Nov 02, 2007
8.966
9.064
8.897
9.052
81,211,304
+0.16(+1.75%)
Nov 01, 2007
8.848
9.035
8.838
8.897
91,784,744
-0.03(-0.35%)
Oct 31, 2007
8.935
8.975
8.817
8.928
72,286,424
+0.02(+0.17%)
Oct 30, 2007
8.921
8.978
8.897
8.912
49,694,056
-0.03(-0.35%)
Oct 29, 2007
9.045
9.064
8.905
8.943
70,007,664
-0.12(-1.33%)
Oct 26, 2007
9.016
9.094
8.976
9.064
68,972,008
+0.19(+2.10%)
Oct 25, 2007
8.893
8.978
8.802
8.878
68,698,064
-0.04(-0.41%)
Oct 24, 2007
8.930
8.957
8.712
8.914
73,569,760
-0.04(-0.50%)
Oct 23, 2007
8.945
8.983
8.816
8.959
56,156,460
+0.10(+1.11%)
Oct 22, 2007
8.781
8.888
8.681
8.861
64,859,636
-0.02(-0.21%)
Oct 19, 2007
9.070
9.139
8.862
8.880
82,492,616
-0.25(-2.78%)
Oct 18, 2007
9.068
9.156
8.987
9.133
50,120,676
+0.06(+0.63%)
Oct 17, 2007
9.049
9.113
8.999
9.076
71,479,488
+0.18(+2.00%)
Oct 16, 2007
8.824
8.964
8.822
8.899
46,463,436
+0.05(+0.53%)
Oct 15, 2007
8.905
8.966
8.778
8.852
42,925,436
-0.05(-0.60%)
Oct 12, 2007
8.883
8.978
8.862
8.905
53,540,216
-0.01(-0.12%)
Oct 11, 2007
9.066
9.094
8.838
8.916
63,674,708
-0.11(-1.22%)
Oct 10, 2007
9.047
9.108
8.983
9.026
52,495,164
-0.04(-0.40%)
Oct 09, 2007
9.018
9.068
8.937
9.063
56,179,036
+0.07(+0.83%)
Oct 08, 2007
8.797
9.014
8.795
8.988
72,684,328
+0.20(+2.22%)
Oct 05, 2007
8.752
8.850
8.733
8.793
67,453,512
+0.07(+0.85%)
Oct 04, 2007
8.708
8.736
8.639
8.719
36,764,040
+0.02(+0.22%)
Oct 03, 2007
8.765
8.783
8.660
8.700
56,770,724
-0.12(-1.33%)
Oct 02, 2007
8.790
8.824
8.693
8.817
49,664,500
+0.01(+0.12%)
Oct 01, 2007
8.605
8.836
8.600
8.807
65,870,328
+0.21(+2.39%)
Sep 28, 2007
8.674
8.693
8.560
8.601
61,487,228
-0.08(-0.95%)
Sep 27, 2007
8.771
8.819
8.667
8.684
65,555,428
-0.06(-0.69%)
Sep 26, 2007
8.809
8.826
8.717
8.745
79,759,480
-0.06(-0.71%)
Sep 25, 2007
8.645
8.810
8.645
8.807
77,592,856
+0.13(+1.47%)
Sep 24, 2007
8.764
8.807
8.667
8.679
63,379,964
-0.05(-0.57%)
Sep 21, 2007
8.710
8.803
8.655
8.729
136,387,456
+0.07(+0.86%)
Sep 20, 2007
8.560
8.689
8.560
8.655
65,707,588
+0.06(+0.64%)
Sep 19, 2007
8.681
8.729
8.534
8.600
118,132,792
-0.07(-0.78%)
Sep 18, 2007
8.543
8.700
8.318
8.667
83,301,568
+0.18(+2.10%)
Sep 17, 2007
8.337
8.555
8.328
8.489
84,065,064
+0.13(+1.57%)
Sep 14, 2007
8.379
8.422
8.240
8.358
96,110,832
-0.07(-0.80%)
Sep 13, 2007
8.413
8.506
8.360
8.425
81,340,944
+0.00(+0.02%)
Sep 12, 2007
8.607
8.617
8.387
8.423
82,381,176
-0.19(-2.23%)
Sep 11, 2007
8.517
8.646
8.489
8.615
65,162,960
+0.15(+1.78%)
Sep 10, 2007
8.465
8.534
8.351
8.465
50,472,048
+0.03(+0.31%)
Sep 07, 2007
8.560
8.612
8.370
8.439
87,527,096
-0.23(-2.67%)
Sep 06, 2007
8.664
8.710
8.610
8.670
71,952,648
+0.02(+0.18%)
Sep 05, 2007
8.594
8.664
8.569
8.655
96,167,856
-0.01(-0.08%)
Sep 04, 2007
8.475
8.719
8.474
8.662
124,641,704
+0.14(+1.60%)
Aug 31, 2007
8.460
8.589
8.411
8.525
103,580,504
+0.16(+1.88%)
Aug 30, 2007
8.301
8.463
8.285
8.368
63,885,992
+0.00(+0.04%)
Aug 29, 2007
8.111
8.423
8.111
8.365
80,958,336
+0.27(+3.28%)
Aug 28, 2007
8.223
8.289
8.088
8.099
66,078,140
-0.16(-1.90%)
Aug 27, 2007
8.292
8.330
8.252
8.256
52,497,312
-0.05(-0.64%)
Aug 24, 2007
8.206
8.322
8.188
8.309
64,619,988
+0.08(+0.94%)
Aug 23, 2007
8.035
8.265
7.998
8.232
84,775,344
+0.21(+2.65%)
Aug 22, 2007
8.040
8.057
7.916
8.019
89,513,904
+0.07(+0.89%)
Aug 21, 2007
8.052
8.093
7.917
7.948
87,693,968
-0.10(-1.22%)
Aug 20, 2007
8.175
8.197
7.929
8.047
95,714,080
-0.10(-1.21%)
Aug 17, 2007
7.878
8.335
8.002
8.145
171,514,768
+0.19(+2.39%)
Aug 16, 2007
7.988
8.000
7.539
7.955
205,624,736
-0.02(-0.22%)
Aug 15, 2007
8.119
8.221
7.938
7.973
118,010,352
-0.20(-2.39%)
Aug 14, 2007
8.411
8.423
8.106
8.168
106,552,096
-0.20(-2.37%)
Aug 13, 2007
8.289
8.444
8.256
8.366
104,001,056
+0.21(+2.58%)
Aug 10, 2007
8.043
8.325
8.030
8.156
105,649,656
+0.03(+0.40%)
Aug 09, 2007
8.368
8.499
8.123
8.123
139,497,968
-0.41(-4.82%)
Aug 08, 2007
8.446
8.610
8.413
8.534
137,231,152
+0.16(+1.90%)
Aug 07, 2007
8.353
8.463
8.285
8.375
91,007,944
+0.00(+0.04%)
Aug 06, 2007
8.216
8.382
8.214
8.372
106,091,904
+0.09(+1.04%)
Aug 03, 2007
8.366
8.401
8.270
8.285
100,436,432
-0.05(-0.56%)
Aug 02, 2007
8.128
8.365
8.128
8.332
107,097,384
+0.26(+3.21%)
Aug 01, 2007
7.954
8.106
7.878
8.073
88,292,040
+0.12(+1.52%)
Jul 31, 2007
8.031
8.135
7.941
7.952
85,018,472
-0.02(-0.24%)
Jul 30, 2007
8.028
8.066
7.905
7.971
74,754,104
-0.06(-0.69%)
Jul 27, 2007
8.154
8.193
8.026
8.026
76,336,712
-0.11(-1.36%)
Jul 26, 2007
8.197
8.315
8.009
8.137
126,680,232
-0.08(-0.93%)
Jul 25, 2007
8.275
8.385
8.145
8.213
66,178,860
-0.01(-0.15%)
Jul 24, 2007
8.361
8.408
8.209
8.225
60,236,272
-0.14(-1.69%)
Jul 23, 2007
8.380
8.465
8.346
8.366
61,986,172
-0.02(-0.23%)
Jul 20, 2007
8.379
8.453
8.315
8.385
87,220,456
+0.02(+0.29%)
Jul 19, 2007
8.209
8.480
8.209
8.361
99,366,376
+0.22(+2.67%)
Jul 18, 2007
8.144
8.214
8.054
8.144
58,735,864
-0.06(-0.78%)
Jul 17, 2007
8.185
8.271
8.123
8.207
68,864,848
+0.01(+0.15%)
Jul 16, 2007
8.119
8.204
8.100
8.195
68,763,520
+0.03(+0.40%)
Jul 13, 2007
8.128
8.178
8.050
8.163
79,233,216
-0.02(-0.21%)
Jul 12, 2007
7.912
8.228
7.860
8.180
145,582,432
+0.29(+3.72%)
Jul 11, 2007
7.739
7.886
7.720
7.886
105,401,904
+0.12(+1.58%)
Jul 10, 2007
7.826
7.871
7.757
7.764
70,344,776
-0.07(-0.93%)
Jul 09, 2007
7.878
7.919
7.831
7.836
60,582,992
-0.11(-1.35%)
Jul 06, 2007
7.914
7.947
7.862
7.943
48,443,364
+0.01(+0.17%)
Jul 05, 2007
7.805
7.941
7.800
7.929
50,909,156
+0.06(+0.70%)
Jul 03, 2007
7.817
7.883
7.803
7.874
30,905,180
+0.07(+0.86%)
Jul 02, 2007
7.708
7.836
7.743
7.807
54,586,776
+0.10(+1.28%)
Jun 29, 2007
7.707
7.846
7.646
7.708
80,438,488
+0.00(+0.02%)
Jun 28, 2007
7.765
7.833
7.679
7.707
65,757,652
-0.10(-1.28%)
Jun 27, 2007
7.698
7.824
7.696
7.807
66,259,720
+0.10(+1.23%)
Jun 26, 2007
7.764
7.833
7.679
7.712
89,935,120
-0.05(-0.67%)
Jun 25, 2007
7.791
7.869
7.732
7.764
80,910,168
-0.04(-0.53%)
Jun 22, 2007
7.860
7.912
7.786
7.805
132,861,096
-0.06(-0.70%)
Jun 21, 2007
7.781
7.879
7.757
7.860
86,621,048
+0.08(+1.02%)
Jun 20, 2007
7.947
7.947
7.779
7.781
80,440,840
-0.15(-1.87%)
Jun 19, 2007
7.912
7.959
7.865
7.929
70,313,664
+0.00(+0.02%)
Jun 18, 2007
7.884
7.938
7.869
7.928
69,946,088
+0.03(+0.39%)
Jun 15, 2007
7.914
7.952
7.897
7.897
108,280,000
+0.01(+0.09%)
Jun 14, 2007
7.895
7.929
7.829
7.890
65,529,380
+0.03(+0.37%)
Jun 13, 2007
7.803
7.860
7.741
7.860
92,937,288
+0.08(+0.98%)
Jun 12, 2007
7.874
7.931
7.779
7.784
98,060,784
-0.14(-1.81%)
Jun 11, 2007
7.912
7.997
7.853
7.928
73,820,304
+0.02(+0.24%)
Jun 08, 2007
7.829
7.912
7.781
7.909
78,565,848
+0.06(+0.81%)
Jun 07, 2007
7.903
7.978
7.836
7.845
101,843,112
-0.11(-1.35%)
Jun 06, 2007
7.862
7.979
7.865
7.952
90,661,776
+0.02(+0.24%)
Jun 05, 2007
7.900
7.959
7.864
7.933
81,108,504
-0.01(-0.13%)
Jun 04, 2007
7.905
7.947
7.821
7.943
65,291,772
+0.03(+0.37%)
Jun 01, 2007
7.905
7.947
7.895
7.914
90,131,176
+0.02(+0.22%)
May 31, 2007
7.879
7.922
7.862
7.897
87,980,328
+0.01(+0.09%)
May 30, 2007
7.791
7.895
7.800
7.890
65,227,368
+0.02(+0.24%)
May 29, 2007
7.862
7.922
7.814
7.871
82,315,080
-0.01(-0.13%)
May 25, 2007
7.876
7.924
7.829
7.881
93,971,192
+0.04(+0.48%)
May 24, 2007
7.888
7.924
7.817
7.843
111,206,808
-0.04(-0.50%)
May 23, 2007
7.924
7.966
7.874
7.883
113,654,816
+0.01(+0.11%)
May 22, 2007
7.852
7.905
7.774
7.874
86,630,768
+0.06(+0.80%)
May 21, 2007
7.693
7.864
7.662
7.812
111,509,880
+0.11(+1.44%)
May 18, 2007
7.750
7.781
7.627
7.701
103,042,352
-0.05(-0.65%)
May 17, 2007
7.876
7.879
7.672
7.751
133,640,616
-0.06(-0.75%)
May 16, 2007
7.817
7.814
7.655
7.810
108,231,200
+0.08(+1.03%)
May 15, 2007
7.741
7.834
7.717
7.731
68,921,720
-0.05(-0.60%)
May 14, 2007
7.826
7.826
7.741
7.777
54,504,196
-0.04(-0.49%)
May 11, 2007
7.719
7.822
7.688
7.815
58,578,000
+0.10(+1.28%)
May 10, 2007
7.739
7.746
7.667
7.717
79,559,600
-0.04(-0.58%)
May 09, 2007
7.739
7.810
7.688
7.762
95,686,880
-0.01(-0.18%)
May 08, 2007
7.745
7.796
7.598
7.776
230,468,656
+0.21(+2.76%)
May 07, 2007
7.565
7.593
7.532
7.567
58,772,752
+0.00(+0.02%)
May 04, 2007
7.501
7.577
7.447
7.565
95,257,488
+0.17(+2.24%)
May 03, 2007
7.427
7.463
7.390
7.399
54,647,488
-0.02(-0.23%)
May 02, 2007
7.390
7.444
7.390
7.416
61,148,988
+0.00(+0.02%)
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.