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
Exact Sciences Cor
(NQ:
EXAS
)
50.38
-1.57 (-3.02%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 31, 2009
1.280
1.280
1.230
1.250
25,424
-0.03(-2.34%)
Mar 30, 2009
1.290
1.300
1.220
1.280
12,974
-0.06(-4.48%)
Mar 26, 2009
1.320
1.340
1.310
1.340
20,990
+0.09(+7.20%)
Mar 25, 2009
1.265
1.280
1.250
1.250
4,740
-0.01(-0.79%)
Mar 24, 2009
1.180
1.260
1.180
1.260
34,323
-0.03(-2.33%)
Mar 23, 2009
1.310
1.450
1.251
1.290
80,223
-0.06(-4.44%)
Mar 20, 2009
1.250
1.380
1.160
1.350
74,353
+0.19(+16.38%)
Mar 19, 2009
1.000
1.270
0.9000
1.160
159,220
+0.33(+39.76%)
Mar 18, 2009
0.8000
0.8601
0.8000
0.8300
58,521
+0.02(+2.38%)
Mar 17, 2009
0.8363
0.8700
0.7718
0.8107
20,104
-0.02(-2.33%)
Mar 16, 2009
0.8300
0.8500
0.8100
0.8300
19,078
+0.02(+2.47%)
Mar 13, 2009
0.8400
0.9099
0.8000
0.8100
16,080
-0.04(-4.71%)
Mar 12, 2009
0.9500
0.9500
0.8400
0.8500
16,173
-0.06(-6.59%)
Mar 11, 2009
0.8300
1.000
0.8300
0.9100
21,549
+0.09(+10.98%)
Mar 10, 2009
0.8000
0.8500
0.7825
0.8200
19,530
+0.04(+5.13%)
Mar 09, 2009
0.7709
0.7900
0.7709
0.7800
3,950
+0.01(+1.14%)
Mar 06, 2009
0.7800
0.8100
0.7712
0.7712
2,900
-0.01(-1.13%)
Mar 05, 2009
0.8000
0.8000
0.7800
0.7800
10,755
-0.01(-1.27%)
Mar 04, 2009
0.8500
0.9100
0.7800
0.7900
57,105
-0.06(-7.17%)
Mar 02, 2009
0.8700
0.8700
0.8500
0.8510
7,504
+0.00(+0.12%)
Feb 27, 2009
0.8800
0.8900
0.8100
0.8500
26,635
-0.05(-5.56%)
Feb 26, 2009
0.9009
0.9200
0.8800
0.9000
31,800
-0.02(-2.16%)
Feb 25, 2009
0.9200
0.9400
0.9199
0.9199
24,584
+0.02(+2.21%)
Feb 24, 2009
0.9287
0.9400
0.8000
0.9000
28,646
+0.02(+2.27%)
Feb 23, 2009
0.9900
1.020
0.8300
0.8800
99,551
-0.10(-10.20%)
Feb 20, 2009
1.200
1.240
0.9500
0.9800
121,868
-0.22(-18.33%)
Feb 19, 2009
1.220
1.290
1.180
1.200
31,550
-0.08(-6.25%)
Feb 18, 2009
1.230
1.300
1.200
1.280
80,357
+0.10(+8.47%)
Feb 17, 2009
1.400
1.400
1.150
1.180
122,668
-0.23(-16.31%)
Feb 13, 2009
1.510
1.510
1.380
1.410
21,150
-0.07(-4.73%)
Feb 12, 2009
1.480
1.530
1.470
1.480
19,736
+0.00(+0.00%)
Feb 11, 2009
1.470
1.500
1.440
1.480
9,703
+0.05(+3.50%)
Feb 10, 2009
1.430
1.440
1.350
1.430
20,996
+0.00(+0.00%)
Feb 09, 2009
1.420
1.500
1.420
1.430
41,392
-0.02(-1.38%)
Feb 06, 2009
1.330
1.470
1.330
1.450
84,534
+0.05(+3.57%)
Feb 05, 2009
1.490
1.490
1.350
1.400
69,147
-0.06(-4.11%)
Feb 04, 2009
1.520
1.520
1.450
1.460
19,600
-0.02(-1.35%)
Feb 03, 2009
1.530
1.530
1.450
1.480
44,324
+0.00(+0.00%)
Feb 02, 2009
1.540
1.550
1.460
1.480
64,692
-0.01(-0.67%)
Jan 30, 2009
1.520
1.550
1.480
1.490
55,619
+0.02(+1.36%)
Jan 29, 2009
1.690
1.690
1.470
1.470
122,311
-0.16(-9.82%)
Jan 28, 2009
1.690
1.710
1.450
1.630
758,274
+0.14(+9.40%)
Jan 27, 2009
1.490
1.530
1.446
1.490
114,157
+0.05(+3.47%)
Jan 26, 2009
1.490
1.530
1.440
1.440
69,331
+0.01(+0.70%)
Jan 23, 2009
1.320
1.430
1.250
1.430
52,787
+0.05(+3.62%)
Jan 22, 2009
1.340
1.420
1.314
1.380
44,272
-0.02(-1.43%)
Jan 21, 2009
1.380
1.460
1.310
1.400
170,094
-0.02(-1.41%)
Jan 20, 2009
1.600
1.610
1.400
1.420
207,673
-0.16(-10.13%)
Jan 16, 2009
1.650
1.670
1.560
1.580
250,692
-0.07(-4.24%)
Jan 15, 2009
1.600
1.650
1.540
1.650
220,955
-0.01(-0.60%)
Jan 14, 2009
1.730
1.730
1.530
1.660
318,312
+0.09(+5.73%)
Jan 13, 2009
1.500
1.800
1.500
1.570
736,557
+0.07(+4.67%)
Jan 12, 2009
1.390
1.590
1.390
1.500
1,478,171
+0.51(+51.52%)
Jan 09, 2009
0.8900
1.090
0.8800
0.9900
316,800
+0.10(+11.24%)
Jan 08, 2009
0.7200
0.8900
0.7180
0.8900
273,172
+0.16(+21.92%)
Jan 07, 2009
0.6800
0.7500
0.6500
0.7300
66,262
+0.05(+7.35%)
Jan 06, 2009
0.6600
0.6800
0.6400
0.6800
24,180
+0.03(+4.62%)
Jan 05, 2009
0.5900
0.6500
0.5900
0.6500
53,158
+0.07(+12.07%)
Jan 02, 2009
0.5700
0.5800
0.5300
0.5800
81,170
+0.01(+1.75%)
Dec 31, 2008
0.5400
0.5700
0.5200
0.5700
77,834
+0.02(+3.64%)
Dec 30, 2008
0.5300
0.5699
0.5200
0.5500
42,566
-0.02(-3.51%)
Dec 29, 2008
0.5500
0.5900
0.5000
0.5700
134,005
+0.02(+3.64%)
Dec 26, 2008
0.5500
0.5500
0.5100
0.5500
32,620
+0.00(+0.02%)
Dec 24, 2008
0.5000
0.5600
0.5000
0.5499
35,283
+0.05(+9.98%)
Dec 23, 2008
0.4600
0.5800
0.4600
0.5000
56,557
+0.04(+8.70%)
Dec 22, 2008
0.5500
0.5800
0.4500
0.4600
69,450
-0.07(-13.21%)
Dec 19, 2008
0.6100
0.6500
0.5001
0.5300
56,821
-0.07(-11.67%)
Dec 18, 2008
0.4200
0.7400
0.4200
0.6000
317,211
+0.18(+42.86%)
Dec 17, 2008
0.3800
0.4200
0.3724
0.4200
106,850
+0.04(+10.53%)
Dec 16, 2008
0.3610
0.4000
0.3600
0.3800
91,974
-0.02(-5.00%)
Dec 15, 2008
0.3600
0.4000
0.3600
0.4000
26,723
+0.03(+8.11%)
Dec 12, 2008
0.3701
0.3890
0.3700
0.3700
17,365
-0.02(-5.10%)
Dec 11, 2008
0.3600
0.3990
0.3600
0.3899
31,038
+0.01(+2.61%)
Dec 10, 2008
0.3700
0.3998
0.3510
0.3800
25,740
-0.03(-7.32%)
Dec 09, 2008
0.3811
0.4100
0.3500
0.4100
48,800
+0.00(+0.00%)
Dec 08, 2008
0.4000
0.4500
0.3718
0.4100
40,972
+0.01(+2.50%)
Dec 05, 2008
0.4200
0.4201
0.3711
0.4000
7,500
+0.01(+2.56%)
Dec 04, 2008
0.3900
0.3999
0.3720
0.3900
23,309
-0.05(-11.36%)
Dec 03, 2008
0.4300
0.4400
0.4298
0.4400
41,890
+0.04(+10.00%)
Dec 02, 2008
0.3503
0.4000
0.3500
0.4000
41,130
+0.03(+8.11%)
Dec 01, 2008
0.4399
0.4400
0.3500
0.3700
13,696
-0.07(-15.89%)
Nov 28, 2008
0.3999
0.4400
0.3601
0.4399
24,344
+0.03(+7.29%)
Nov 26, 2008
0.3409
0.4400
0.3300
0.4100
68,000
+0.04(+10.81%)
Nov 25, 2008
0.3300
0.5000
0.3300
0.3700
65,713
+0.02(+5.71%)
Nov 24, 2008
0.3800
0.4355
0.3300
0.3500
80,464
-0.06(-14.63%)
Nov 21, 2008
0.4400
0.4700
0.2200
0.4100
32,333
-0.04(-8.89%)
Nov 20, 2008
0.4300
0.5000
0.3300
0.4500
35,760
-0.04(-8.16%)
Nov 19, 2008
0.5300
0.5700
0.4600
0.4900
20,435
+0.00(+0.00%)
Nov 18, 2008
0.3899
0.4900
0.2705
0.4900
68,326
+0.13(+36.11%)
Nov 17, 2008
0.3900
0.4000
0.3300
0.3600
151,267
-0.04(-9.66%)
Nov 14, 2008
0.4100
0.4200
0.3800
0.3985
81,530
-0.05(-11.44%)
Nov 13, 2008
0.4200
0.4800
0.4100
0.4500
37,824
-0.02(-4.26%)
Nov 12, 2008
0.4200
0.5001
0.4101
0.4700
45,376
-0.02(-4.08%)
Nov 11, 2008
0.5500
0.5500
0.4500
0.4900
94,800
-0.07(-12.50%)
Nov 10, 2008
0.6000
0.6900
0.5000
0.5600
25,060
+0.03(+5.66%)
Nov 07, 2008
0.7790
0.7790
0.4000
0.5300
271,378
-0.24(-31.17%)
Nov 06, 2008
0.7700
0.7700
0.7500
0.7700
1,400
+0.04(+5.48%)
Nov 05, 2008
0.8098
0.8199
0.7300
0.7300
61,125
-0.08(-9.88%)
Nov 04, 2008
0.8400
0.8700
0.7800
0.8100
85,022
+0.05(+6.58%)
Nov 03, 2008
0.6300
0.8200
0.5500
0.7600
91,664
+0.25(+49.02%)
Oct 31, 2008
0.6700
0.7000
0.3600
0.5100
454,900
-0.17(-25.00%)
Oct 30, 2008
0.7100
0.7200
0.6700
0.6800
37,600
-0.04(-5.69%)
Oct 29, 2008
0.7300
0.7500
0.7000
0.7210
28,600
-0.01(-1.23%)
Oct 28, 2008
0.7999
0.7999
0.6600
0.7300
27,462
-0.02(-2.67%)
Oct 27, 2008
0.6600
0.7500
0.6600
0.7500
27,363
+0.06(+8.70%)
Oct 24, 2008
0.6501
0.8000
0.6500
0.6900
32,197
-0.03(-4.18%)
Oct 23, 2008
0.7000
0.8300
0.7000
0.7201
18,600
-0.07(-8.85%)
Oct 22, 2008
0.7500
0.8400
0.6000
0.7900
387,120
-0.06(-7.06%)
Oct 21, 2008
0.8400
0.9000
0.7500
0.8500
66,568
-0.01(-1.15%)
Oct 20, 2008
0.8842
0.9240
0.8200
0.8599
30,912
-0.00(-0.01%)
Oct 17, 2008
0.9300
0.9400
0.7100
0.8600
87,346
-0.05(-5.49%)
Oct 16, 2008
0.9900
1.020
0.9000
0.9100
10,897
-0.04(-4.20%)
Oct 15, 2008
1.030
1.030
0.9200
0.9499
13,213
-0.08(-8.03%)
Oct 14, 2008
0.9000
1.050
0.8320
1.033
111,184
+0.12(+13.49%)
Oct 13, 2008
0.7500
0.9200
0.7410
0.9100
82,892
+0.16(+21.80%)
Oct 10, 2008
0.7600
0.8000
0.6000
0.7471
87,547
-0.08(-9.99%)
Oct 09, 2008
0.9400
0.9400
0.7500
0.8300
62,747
-0.04(-4.60%)
Oct 08, 2008
0.6700
0.8700
0.5300
0.8700
87,034
+0.04(+4.82%)
Oct 07, 2008
0.8500
0.9600
0.7400
0.8300
72,776
-0.11(-11.70%)
Oct 06, 2008
1.000
1.010
0.8000
0.9400
71,378
-0.03(-3.09%)
Oct 03, 2008
0.9200
1.000
0.8200
0.9700
58,633
+0.09(+10.23%)
Oct 02, 2008
0.8100
0.8800
0.8000
0.8800
36,946
+0.01(+1.31%)
Oct 01, 2008
0.8600
0.9000
0.8000
0.8686
30,442
-0.00(-0.16%)
Sep 30, 2008
0.8500
0.9200
0.8500
0.8700
50,165
-0.03(-3.33%)
Sep 29, 2008
0.8800
1.040
0.8200
0.9000
21,091
-0.04(-4.26%)
Sep 26, 2008
0.8400
0.9700
0.8400
0.9400
17,520
+0.07(+8.05%)
Sep 25, 2008
0.9000
0.9600
0.8700
0.8700
21,343
+0.02(+2.35%)
Sep 24, 2008
0.9012
0.9250
0.8300
0.8500
25,100
-0.04(-4.49%)
Sep 23, 2008
1.000
1.000
0.8800
0.8900
44,774
-0.09(-9.18%)
Sep 22, 2008
1.000
1.100
0.9300
0.9800
49,055
-0.06(-5.77%)
Sep 19, 2008
1.060
1.100
0.9150
1.040
38,183
-0.07(-6.31%)
Sep 18, 2008
1.140
1.150
1.050
1.110
79,672
+0.04(+3.74%)
Sep 17, 2008
1.110
1.150
1.060
1.070
80,080
-0.01(-0.93%)
Sep 16, 2008
1.100
1.160
0.9000
1.080
43,086
+0.08(+8.00%)
Sep 15, 2008
0.8400
1.010
0.8110
1.000
53,705
+0.16(+19.05%)
Sep 12, 2008
0.8000
0.8700
0.8000
0.8400
17,600
+0.01(+1.20%)
Sep 11, 2008
0.8500
1.070
0.8000
0.8300
78,792
-0.10(-10.75%)
Sep 10, 2008
0.9900
0.9900
0.9000
0.9300
24,516
-0.04(-4.12%)
Sep 09, 2008
1.060
1.100
0.9700
0.9700
39,485
-0.10(-9.35%)
Sep 08, 2008
1.090
1.165
1.050
1.070
79,674
+0.00(+0.00%)
Sep 05, 2008
1.090
1.090
1.040
1.070
41,877
-0.01(-0.93%)
Sep 04, 2008
1.060
1.080
1.030
1.080
34,509
+0.01(+0.93%)
Sep 03, 2008
1.070
1.190
1.030
1.070
115,229
+0.02(+1.90%)
Sep 02, 2008
1.070
1.070
1.010
1.050
28,028
-0.02(-1.87%)
Aug 29, 2008
1.080
1.100
1.050
1.070
17,107
-0.03(-2.73%)
Aug 28, 2008
1.120
1.120
1.100
1.100
50,644
-0.04(-3.51%)
Aug 27, 2008
1.120
1.170
1.120
1.140
40,204
-0.01(-0.87%)
Aug 26, 2008
1.170
1.190
1.140
1.150
52,874
+0.00(+0.00%)
Aug 25, 2008
1.150
1.220
1.150
1.150
127,265
+0.07(+6.48%)
Aug 22, 2008
0.9900
1.080
0.9711
1.080
59,293
+0.11(+11.34%)
Aug 21, 2008
0.9000
0.9700
0.8950
0.9700
82,364
+0.08(+8.99%)
Aug 20, 2008
0.8800
0.9000
0.8800
0.8900
32,565
-0.01(-1.11%)
Aug 19, 2008
0.9000
0.9050
0.8530
0.9000
92,860
+0.02(+2.27%)
Aug 18, 2008
0.8899
0.8900
0.8510
0.8800
26,372
-0.02(-2.22%)
Aug 15, 2008
0.9000
0.9400
0.8700
0.9000
58,268
+0.00(+0.00%)
Aug 14, 2008
0.9010
0.9100
0.8700
0.9000
73,391
-0.02(-2.17%)
Aug 13, 2008
0.8900
0.9400
0.8900
0.9200
24,252
-0.01(-1.08%)
Aug 12, 2008
0.9500
0.9500
0.8900
0.9300
44,982
+0.05(+5.68%)
Aug 11, 2008
1.000
1.000
0.8199
0.8800
57,446
-0.04(-4.35%)
Aug 08, 2008
0.8500
0.9799
0.8300
0.9200
88,232
+0.13(+16.46%)
Aug 07, 2008
0.8000
0.8400
0.7710
0.7900
82,432
-0.02(-2.47%)
Aug 06, 2008
0.8500
0.8700
0.8100
0.8100
33,551
-0.05(-5.81%)
Aug 05, 2008
0.9000
0.9000
0.8600
0.8600
26,650
-0.04(-4.44%)
Aug 04, 2008
0.8000
0.9600
0.8000
0.9000
63,941
-0.04(-4.26%)
Aug 01, 2008
0.9310
0.9600
0.9000
0.9400
17,480
-0.03(-3.09%)
Jul 31, 2008
1.010
1.010
0.9500
0.9700
32,750
-0.01(-1.02%)
Jul 30, 2008
0.9600
0.9900
0.9400
0.9800
19,321
-0.01(-1.01%)
Jul 29, 2008
0.9900
1.050
0.9800
0.9900
106,018
-0.04(-3.88%)
Jul 28, 2008
0.9200
1.040
0.9200
1.030
166,009
+0.07(+7.29%)
Jul 25, 2008
0.9155
0.9800
0.9155
0.9600
60,838
+0.01(+1.05%)
Jul 24, 2008
0.9112
1.000
0.9112
0.9500
82,922
+0.02(+2.15%)
Jul 23, 2008
0.9900
1.000
0.9198
0.9300
71,574
+0.02(+2.20%)
Jul 22, 2008
0.9088
0.9500
0.8800
0.9100
179,488
+0.10(+12.35%)
Jul 21, 2008
0.7500
0.8593
0.7200
0.8100
174,824
+0.10(+14.07%)
Jul 18, 2008
0.9000
0.9100
0.7000
0.7101
250,168
-0.19(-21.10%)
Jul 17, 2008
1.050
1.050
0.7500
0.9000
477,714
-0.10(-10.00%)
Jul 16, 2008
0.9900
1.040
0.9700
1.000
273,732
+0.05(+5.26%)
Jul 15, 2008
0.8500
1.040
0.8500
0.9500
1,264,282
+0.17(+21.81%)
Jul 14, 2008
1.200
1.350
0.7500
0.7799
1,840,398
-0.46(-37.10%)
Jul 11, 2008
1.350
1.370
1.240
1.240
116,300
-0.21(-14.48%)
Jul 10, 2008
1.510
1.550
1.440
1.450
68,572
-0.02(-1.36%)
Jul 09, 2008
1.390
1.500
1.390
1.470
34,635
+0.06(+4.26%)
Jul 08, 2008
1.610
1.650
1.210
1.410
133,643
-0.16(-10.19%)
Jul 07, 2008
1.620
1.650
1.520
1.570
72,914
-0.06(-3.68%)
Jul 04, 2008
1.710
1.710
1.593
1.630
16,041
+0.00(+0.00%)
Jul 03, 2008
1.710
1.710
1.593
1.630
16,041
-0.04(-2.40%)
Jul 02, 2008
1.760
1.790
1.590
1.670
51,741
-0.09(-5.11%)
Jul 01, 2008
1.760
1.790
1.750
1.760
30,735
-0.04(-2.22%)
Jun 30, 2008
1.840
1.840
1.800
1.800
15,800
+0.03(+1.69%)
Jun 27, 2008
1.790
1.820
1.770
1.770
18,281
-0.02(-1.12%)
Jun 26, 2008
1.810
1.920
1.790
1.790
31,620
-0.04(-2.19%)
Jun 25, 2008
1.870
1.870
1.830
1.830
31,874
-0.06(-3.17%)
Jun 24, 2008
1.780
2.090
1.780
1.890
45,760
+0.06(+3.27%)
Jun 23, 2008
1.900
1.900
1.830
1.830
31,399
-0.09(-4.69%)
Jun 20, 2008
2.000
2.000
1.910
1.920
31,337
-0.08(-4.00%)
Jun 19, 2008
1.920
2.000
1.880
2.000
45,540
+0.11(+5.82%)
Jun 18, 2008
1.960
2.038
1.850
1.890
48,865
-0.05(-2.58%)
Jun 17, 2008
2.000
2.000
1.900
1.940
38,560
-0.05(-2.51%)
Jun 16, 2008
1.950
2.050
1.950
1.990
32,562
+0.08(+4.19%)
Jun 13, 2008
1.960
2.000
1.910
1.910
22,607
-0.09(-4.50%)
Jun 12, 2008
2.020
2.100
1.940
2.000
37,766
-0.08(-3.85%)
Jun 11, 2008
2.150
2.250
2.000
2.080
42,037
-0.10(-4.59%)
Jun 10, 2008
2.170
2.190
2.050
2.180
25,767
+0.09(+4.31%)
Jun 09, 2008
2.010
2.110
1.992
2.090
31,217
+0.06(+2.96%)
Jun 06, 2008
2.200
2.250
1.950
2.030
83,101
-0.17(-7.73%)
Jun 05, 2008
2.220
2.250
2.130
2.200
144,706
+0.05(+2.33%)
Jun 04, 2008
2.000
2.190
1.900
2.150
114,331
+0.11(+5.39%)
Jun 03, 2008
1.990
2.040
1.940
2.040
74,048
+0.02(+0.99%)
Jun 02, 2008
1.970
2.020
1.930
2.020
45,039
+0.04(+2.02%)
May 30, 2008
1.800
2.010
1.800
1.980
153,090
+0.18(+10.00%)
May 29, 2008
1.800
1.860
1.790
1.800
78,795
-0.04(-2.17%)
May 28, 2008
1.890
1.900
1.730
1.840
192,665
-0.05(-2.65%)
May 27, 2008
2.010
2.010
1.860
1.890
117,375
-0.07(-3.50%)
May 26, 2008
1.930
2.040
1.930
1.959
47,862
+0.00(+0.00%)
May 23, 2008
1.930
2.040
1.930
1.959
47,862
-0.00(-0.07%)
May 22, 2008
2.010
2.030
1.950
1.960
63,286
-0.08(-4.06%)
May 21, 2008
2.060
2.080
2.020
2.043
33,689
-0.07(-3.18%)
May 20, 2008
2.080
2.110
2.030
2.110
47,414
+0.01(+0.48%)
May 19, 2008
2.100
2.130
2.080
2.100
37,893
-0.01(-0.47%)
May 16, 2008
2.160
2.200
2.110
2.110
47,853
-0.06(-2.76%)
May 15, 2008
2.170
2.190
2.160
2.170
13,452
+0.02(+0.93%)
May 14, 2008
2.220
2.270
2.150
2.150
36,209
-0.10(-4.44%)
May 13, 2008
2.160
2.250
2.160
2.250
36,649
+0.06(+2.74%)
May 12, 2008
2.240
2.250
2.160
2.190
36,858
+0.01(+0.46%)
May 09, 2008
2.160
2.210
2.100
2.180
47,452
-0.01(-0.46%)
May 08, 2008
2.130
2.190
2.094
2.190
91,102
+0.03(+1.39%)
May 07, 2008
2.090
2.160
2.050
2.160
87,175
+0.10(+4.85%)
May 06, 2008
2.230
2.330
2.030
2.060
175,175
-0.17(-7.62%)
May 05, 2008
2.220
2.260
2.125
2.230
66,305
+0.02(+0.90%)
May 02, 2008
2.260
2.320
2.120
2.210
108,592
-0.05(-2.21%)
May 01, 2008
2.390
2.440
2.250
2.260
68,834
-0.16(-6.61%)
Apr 30, 2008
2.280
2.420
2.260
2.420
183,902
+0.11(+4.76%)
Apr 29, 2008
2.340
2.350
2.290
2.310
86,872
-0.04(-1.70%)
Apr 28, 2008
2.390
2.390
2.320
2.350
58,071
-0.04(-1.67%)
Apr 25, 2008
2.400
2.420
2.360
2.390
89,508
+0.01(+0.42%)
Apr 24, 2008
2.400
2.421
2.360
2.380
53,327
+0.00(+0.00%)
Apr 23, 2008
2.363
2.400
2.360
2.380
22,472
-0.01(-0.42%)
Apr 22, 2008
2.520
2.520
2.360
2.390
57,122
-0.10(-4.02%)
Apr 21, 2008
2.370
2.540
2.330
2.490
313,318
+0.12(+5.06%)
Apr 18, 2008
2.400
2.440
2.360
2.370
38,136
+0.01(+0.42%)
Apr 17, 2008
2.330
2.450
2.330
2.360
57,613
+0.00(+0.00%)
Apr 16, 2008
2.370
2.440
2.350
2.360
258,610
-0.04(-1.67%)
Apr 15, 2008
2.630
2.630
2.390
2.400
41,459
-0.17(-6.61%)
Apr 14, 2008
2.400
2.570
2.380
2.570
54,612
+0.17(+7.08%)
Apr 11, 2008
2.400
2.400
2.310
2.400
54,971
+0.00(+0.00%)
Apr 10, 2008
2.450
2.460
2.360
2.400
42,965
-0.06(-2.44%)
Apr 09, 2008
2.550
2.600
2.450
2.460
65,643
-0.09(-3.53%)
Apr 08, 2008
2.580
2.690
2.500
2.550
74,216
-0.01(-0.39%)
Apr 07, 2008
2.710
2.710
2.500
2.560
97,889
-0.11(-4.12%)
Apr 04, 2008
2.550
2.720
2.530
2.670
101,780
+0.10(+3.89%)
Apr 03, 2008
2.880
2.890
2.550
2.570
219,317
-0.29(-10.14%)
Apr 02, 2008
2.870
2.950
2.800
2.860
68,697
-0.01(-0.35%)
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.