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
Nexstar Media Group Inc
(NQ:
NXST
)
169.56
-0.98 (-0.57%)
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 (%)
Jan 30, 2009
0.6542
0.6775
0.5997
0.6308
95,156
+0.01(+1.25%)
Jan 29, 2009
0.6542
0.6619
0.6230
0.6230
34,617
-0.03(-4.76%)
Jan 28, 2009
0.5452
0.6620
0.5452
0.6542
58,478
+0.08(+13.51%)
Jan 27, 2009
0.5374
0.5763
0.5140
0.5763
12,453
+0.04(+7.25%)
Jan 26, 2009
0.5841
0.5841
0.5374
0.5374
11,124
-0.05(-8.00%)
Jan 23, 2009
0.5841
0.5841
0.5841
0.5841
5,620
+0.02(+4.17%)
Jan 22, 2009
0.5608
0.5841
0.5607
0.5607
7,704
-0.00(-0.55%)
Jan 21, 2009
0.5530
0.6118
0.5530
0.5639
7,664
+0.02(+3.43%)
Jan 20, 2009
0.5944
0.6206
0.5452
0.5452
3,486
-0.05(-9.09%)
Jan 16, 2009
0.6620
0.6931
0.5997
0.5997
29,790
+0.01(+1.32%)
Jan 15, 2009
0.6216
0.6216
0.5919
0.5919
1,572
-0.03(-5.00%)
Jan 14, 2009
0.6495
0.6495
0.5452
0.6230
25,688
+0.09(+17.65%)
Jan 13, 2009
0.5413
0.5685
0.5140
0.5296
10,903
-0.02(-4.23%)
Jan 12, 2009
0.6620
0.6620
0.5397
0.5530
12,998
-0.05(-7.79%)
Jan 09, 2009
0.6386
0.6542
0.5997
0.5997
18,235
-0.06(-9.41%)
Jan 08, 2009
0.6620
0.6931
0.6309
0.6620
23,204
+0.02(+3.66%)
Jan 07, 2009
0.5607
0.6916
0.5607
0.6386
72,804
+0.08(+13.89%)
Jan 06, 2009
0.5062
0.5763
0.5062
0.5607
58,333
+0.06(+12.50%)
Jan 05, 2009
0.5354
0.5374
0.4906
0.4984
21,489
-0.04(-7.25%)
Jan 02, 2009
0.5218
0.5374
0.4596
0.5374
24,717
+0.14(+35.03%)
Dec 31, 2008
0.5062
0.5179
0.3894
0.3980
289,536
-0.07(-14.83%)
Dec 30, 2008
0.4813
0.4906
0.4283
0.4673
34,129
+0.00(+0.00%)
Dec 29, 2008
0.4673
0.5062
0.4361
0.4673
35,617
-0.03(-6.25%)
Dec 26, 2008
0.4828
0.4984
0.4672
0.4984
24,585
+0.04(+8.47%)
Dec 24, 2008
0.5296
0.5311
0.4517
0.4595
58,022
-0.07(-12.59%)
Dec 23, 2008
0.5179
0.5374
0.4595
0.5257
164,740
-0.00(-0.74%)
Dec 22, 2008
0.5997
0.6153
0.4751
0.5296
82,010
+0.09(+19.30%)
Dec 19, 2008
0.3894
0.5140
0.3894
0.4439
210,502
+0.02(+3.64%)
Dec 18, 2008
0.4672
0.4673
0.3894
0.4283
216,336
-0.09(-16.67%)
Dec 17, 2008
0.5452
0.5568
0.4751
0.5140
95,518
-0.02(-3.08%)
Dec 16, 2008
0.4829
0.5685
0.4361
0.5304
13,703
+0.06(+13.50%)
Dec 15, 2008
0.5452
0.5530
0.4673
0.4673
93,245
-0.04(-7.69%)
Dec 12, 2008
0.5062
0.5218
0.4829
0.5062
138,032
-0.01(-1.52%)
Dec 11, 2008
0.5062
0.5866
0.3894
0.5140
224,642
-0.01(-1.49%)
Dec 10, 2008
0.5919
0.6153
0.5062
0.5218
109,831
-0.01(-1.46%)
Dec 09, 2008
0.5218
0.6698
0.5218
0.5295
88,095
-0.17(-24.46%)
Dec 08, 2008
0.7477
0.7477
0.6386
0.7009
59,578
+0.01(+1.12%)
Dec 05, 2008
0.6153
0.7321
0.6153
0.6931
74,759
+0.16(+30.88%)
Dec 04, 2008
0.5685
0.7399
0.5296
0.5296
129,265
-0.19(-26.88%)
Dec 03, 2008
0.5296
0.8177
0.5062
0.7243
131,612
+0.21(+40.91%)
Dec 02, 2008
0.5452
0.5530
0.5140
0.5140
170,519
-0.04(-7.04%)
Dec 01, 2008
0.6153
0.6153
0.5452
0.5530
27,352
-0.07(-11.83%)
Nov 28, 2008
0.6272
0.6272
0.6272
0.6272
321
+0.00(+0.66%)
Nov 26, 2008
0.5997
0.6776
0.5867
0.6230
24,052
+0.08(+14.29%)
Nov 25, 2008
0.5054
0.5763
0.5003
0.5452
42,408
+0.00(+0.00%)
Nov 24, 2008
0.4595
0.5530
0.4595
0.5452
26,737
+0.03(+6.06%)
Nov 21, 2008
0.5218
0.5296
0.4751
0.5140
120,441
+0.05(+11.86%)
Nov 20, 2008
0.6230
0.6230
0.3738
0.4595
378,726
+0.00(+0.00%)
Nov 19, 2008
0.6308
0.6308
0.4517
0.4595
196,183
-0.02(-3.28%)
Nov 18, 2008
0.5065
0.5607
0.4673
0.4751
295,273
-0.06(-11.59%)
Nov 17, 2008
0.6776
0.6853
0.4984
0.5374
103,060
-0.16(-22.47%)
Nov 14, 2008
0.7710
0.7788
0.6776
0.6931
26,137
-0.04(-5.32%)
Nov 13, 2008
0.8878
0.8878
0.7008
0.7321
12,304
+0.07(+10.59%)
Nov 12, 2008
1.020
1.324
0.6620
0.6620
135,731
-0.13(-16.63%)
Nov 11, 2008
1.083
1.083
0.7866
0.7941
21,569
-0.12(-13.59%)
Nov 10, 2008
1.246
1.363
0.8255
0.9190
40,449
-0.33(-26.25%)
Nov 07, 2008
1.277
1.308
1.160
1.246
16,563
-0.02(-1.23%)
Nov 06, 2008
1.075
1.402
1.075
1.262
6,652
+0.20(+19.12%)
Nov 05, 2008
1.012
1.106
0.9735
1.059
25,586
+0.05(+5.43%)
Nov 04, 2008
0.9346
1.075
0.9346
1.005
17,664
+0.07(+7.50%)
Nov 03, 2008
0.8100
0.9346
0.7009
0.9346
12,811
+0.02(+1.69%)
Oct 31, 2008
0.7399
1.075
0.6620
0.9190
183,864
-0.05(-4.84%)
Oct 30, 2008
0.6853
1.012
0.5919
0.9657
28,200
+0.26(+37.78%)
Oct 29, 2008
0.3894
0.8177
0.3894
0.7009
40,058
+0.18(+34.33%)
Oct 28, 2008
0.3972
0.5218
0.3807
0.5218
58,615
+0.13(+34.00%)
Oct 27, 2008
0.4595
0.5296
0.3271
0.3894
122,115
-0.13(-25.37%)
Oct 24, 2008
0.5530
0.6230
0.4829
0.5218
64,457
-0.07(-12.42%)
Oct 23, 2008
0.6308
0.6374
0.5841
0.5958
11,951
-0.06(-8.93%)
Oct 22, 2008
0.8762
0.8762
0.6308
0.6542
32,146
-0.04(-5.62%)
Oct 21, 2008
0.8372
0.8372
0.6620
0.6931
49,642
-0.14(-16.82%)
Oct 20, 2008
0.9112
0.9112
0.8177
0.8333
56,518
-0.09(-10.08%)
Oct 17, 2008
1.020
1.027
0.9190
0.9268
47,700
+0.12(+14.42%)
Oct 16, 2008
1.090
1.160
0.6620
0.8100
112,918
-0.25(-23.53%)
Oct 15, 2008
1.106
1.168
1.059
1.059
13,097
-0.11(-9.33%)
Oct 14, 2008
1.207
1.207
1.075
1.168
18,010
-0.04(-3.23%)
Oct 13, 2008
1.168
1.207
1.114
1.207
29,251
+0.06(+5.44%)
Oct 10, 2008
1.394
1.394
0.8723
1.145
48,973
-0.20(-15.13%)
Oct 09, 2008
1.433
1.667
1.129
1.349
57,883
+0.13(+10.32%)
Oct 08, 2008
2.009
2.009
1.005
1.223
46,936
-0.38(-23.79%)
Oct 07, 2008
1.410
1.791
1.410
1.604
54,442
+0.43(+36.42%)
Oct 06, 2008
1.277
1.503
1.012
1.176
64,362
-0.17(-12.72%)
Oct 03, 2008
1.340
1.916
1.176
1.347
47,766
+0.02(+1.77%)
Oct 02, 2008
1.558
1.612
1.324
1.324
44,748
-0.21(-13.71%)
Oct 01, 2008
1.892
2.126
1.324
1.534
81,184
-0.19(-11.26%)
Sep 30, 2008
2.161
2.161
1.682
1.729
92,009
-0.48(-21.83%)
Sep 29, 2008
1.752
2.718
1.752
2.212
109,509
+0.28(+14.52%)
Sep 26, 2008
1.729
1.931
1.573
1.931
91,403
+0.05(+2.48%)
Sep 25, 2008
2.282
2.344
1.776
1.885
102,995
-0.37(-16.55%)
Sep 24, 2008
2.259
2.375
2.157
2.259
34,723
-0.09(-3.65%)
Sep 23, 2008
2.726
2.726
2.142
2.344
47,811
-0.35(-13.01%)
Sep 22, 2008
2.445
2.695
2.445
2.695
8,053
+0.07(+2.67%)
Sep 19, 2008
2.593
2.866
1.931
2.625
80,476
+0.25(+10.49%)
Sep 18, 2008
2.033
2.827
2.033
2.375
90,929
+0.34(+16.86%)
Sep 17, 2008
2.040
2.157
1.931
2.033
82,065
-0.11(-5.09%)
Sep 16, 2008
2.204
2.305
1.558
2.142
39,365
-0.28(-11.58%)
Sep 15, 2008
2.406
2.438
2.274
2.422
4,069
-0.07(-2.81%)
Sep 12, 2008
2.430
2.539
2.430
2.492
9,020
-0.03(-1.23%)
Sep 11, 2008
2.718
2.718
2.523
2.523
37,567
-0.25(-8.99%)
Sep 10, 2008
2.656
2.773
2.274
2.773
29,437
+0.16(+5.95%)
Sep 09, 2008
2.702
2.710
2.539
2.617
14,087
-0.12(-4.55%)
Sep 08, 2008
2.702
2.757
2.671
2.741
17,781
+0.02(+0.57%)
Sep 05, 2008
2.679
2.726
2.679
2.726
11,025
+0.04(+1.45%)
Sep 04, 2008
2.671
2.718
2.671
2.687
6,933
+0.06(+2.37%)
Sep 03, 2008
2.648
2.671
2.609
2.625
16,438
-0.02(-0.59%)
Sep 02, 2008
2.819
2.819
2.640
2.640
12,193
-0.17(-6.09%)
Aug 29, 2008
2.757
2.874
2.757
2.811
11,678
+0.08(+2.85%)
Aug 28, 2008
2.749
2.780
2.695
2.734
9,301
-0.02(-0.57%)
Aug 27, 2008
2.726
2.882
2.570
2.749
21,484
+0.06(+2.32%)
Aug 26, 2008
2.671
2.710
2.570
2.687
20,085
+0.01(+0.29%)
Aug 25, 2008
2.773
2.773
2.562
2.679
23,814
-0.11(-3.91%)
Aug 22, 2008
2.827
2.827
2.734
2.788
15,369
+0.02(+0.84%)
Aug 21, 2008
2.858
2.858
2.757
2.765
14,124
-0.09(-3.27%)
Aug 20, 2008
2.796
2.959
2.788
2.858
81,522
+0.06(+2.23%)
Aug 19, 2008
2.640
2.843
2.640
2.796
29,468
+0.16(+5.90%)
Aug 18, 2008
2.866
2.882
2.632
2.640
48,498
-0.24(-8.38%)
Aug 15, 2008
2.936
2.936
2.804
2.882
50,385
-0.02(-0.80%)
Aug 14, 2008
2.663
3.006
2.500
2.905
62,489
+0.29(+11.01%)
Aug 13, 2008
2.704
2.734
2.601
2.617
56,096
-0.06(-2.33%)
Aug 12, 2008
2.679
2.936
2.562
2.679
50,487
+0.10(+3.93%)
Aug 11, 2008
2.625
2.726
2.539
2.578
79,873
-0.05(-1.78%)
Aug 08, 2008
2.500
2.640
2.329
2.625
51,848
+0.11(+4.33%)
Aug 07, 2008
2.484
2.866
2.445
2.516
180,730
+0.10(+4.19%)
Aug 06, 2008
2.578
2.586
2.297
2.414
81,738
-0.10(-4.02%)
Aug 05, 2008
2.235
2.695
2.235
2.516
60,622
+0.15(+6.25%)
Aug 04, 2008
2.321
2.368
2.142
2.368
40,328
-0.05(-1.94%)
Aug 01, 2008
2.368
2.430
2.313
2.414
56,182
+0.12(+5.08%)
Jul 31, 2008
2.274
2.375
2.259
2.297
19,838
-0.04(-1.67%)
Jul 30, 2008
2.391
2.414
2.336
2.336
17,966
+0.02(+1.01%)
Jul 29, 2008
2.313
2.632
2.305
2.313
20,299
-0.02(-1.00%)
Jul 28, 2008
2.539
2.539
2.336
2.336
56,888
-0.24(-9.37%)
Jul 25, 2008
2.687
2.695
2.484
2.578
13,275
-0.02(-0.90%)
Jul 24, 2008
2.625
2.648
2.523
2.601
91,529
+0.04(+1.52%)
Jul 23, 2008
2.477
2.710
2.453
2.562
68,597
+0.12(+4.78%)
Jul 22, 2008
2.282
2.765
2.282
2.445
55,919
+0.12(+5.37%)
Jul 21, 2008
2.313
2.352
2.259
2.321
40,876
-0.02(-0.67%)
Jul 18, 2008
2.157
2.461
2.056
2.336
230,536
+0.21(+9.89%)
Jul 17, 2008
2.126
2.212
2.072
2.126
63,857
+0.00(+0.00%)
Jul 16, 2008
1.822
2.290
1.791
2.126
740,434
+0.31(+17.17%)
Jul 15, 2008
1.978
2.009
1.807
1.815
137,118
-0.19(-9.69%)
Jul 14, 2008
2.033
2.111
1.947
2.009
50,581
-0.03(-1.53%)
Jul 11, 2008
2.251
2.297
1.947
2.040
89,448
-0.27(-11.78%)
Jul 10, 2008
2.227
2.422
2.111
2.313
38,967
+0.06(+2.77%)
Jul 09, 2008
2.329
2.406
2.227
2.251
92,575
-0.07(-3.02%)
Jul 08, 2008
2.453
2.492
2.220
2.321
145,780
-0.16(-6.58%)
Jul 07, 2008
2.788
2.788
2.308
2.484
235,060
-0.31(-11.14%)
Jul 04, 2008
3.022
3.022
2.741
2.796
45,704
+0.00(+0.00%)
Jul 03, 2008
3.022
3.022
2.741
2.796
45,704
-0.26(-8.42%)
Jul 02, 2008
2.858
3.115
2.843
3.053
103,863
+0.21(+7.40%)
Jul 01, 2008
3.084
3.248
2.827
2.843
183,285
-0.34(-10.76%)
Jun 30, 2008
3.286
3.341
3.131
3.185
34,298
-0.08(-2.39%)
Jun 27, 2008
3.294
3.466
3.240
3.263
1,461,594
-0.05(-1.41%)
Jun 26, 2008
3.333
3.466
3.263
3.310
58,545
-0.11(-3.19%)
Jun 25, 2008
3.427
3.715
3.092
3.419
115,650
-0.02(-0.45%)
Jun 24, 2008
3.536
3.863
3.388
3.435
57,174
-0.16(-4.55%)
Jun 23, 2008
3.746
3.894
3.575
3.598
44,859
-0.14(-3.75%)
Jun 20, 2008
3.894
4.019
3.676
3.738
134,790
-0.19(-4.76%)
Jun 19, 2008
3.684
3.925
3.512
3.925
111,376
+0.22(+5.88%)
Jun 18, 2008
3.466
3.762
3.466
3.707
114,803
+0.19(+5.54%)
Jun 17, 2008
3.520
3.520
3.240
3.512
117,060
-0.02(-0.44%)
Jun 16, 2008
3.559
3.559
3.403
3.528
49,547
-0.02(-0.66%)
Jun 13, 2008
3.489
3.684
3.310
3.551
106,265
+0.12(+3.40%)
Jun 12, 2008
3.598
3.855
3.419
3.435
167,558
-0.16(-4.34%)
Jun 11, 2008
3.972
4.011
3.590
3.590
81,228
-0.40(-10.14%)
Jun 10, 2008
3.995
4.042
3.925
3.995
74,890
+0.07(+1.79%)
Jun 09, 2008
3.910
4.120
3.871
3.925
110,212
+0.02(+0.40%)
Jun 06, 2008
3.987
4.026
3.910
3.910
89,844
-0.12(-2.90%)
Jun 05, 2008
3.987
4.026
3.785
4.026
256,514
+0.01(+0.19%)
Jun 04, 2008
3.871
4.050
3.598
4.019
201,219
+0.11(+2.79%)
Jun 03, 2008
3.949
4.182
3.840
3.910
148,737
-0.05(-1.18%)
Jun 02, 2008
4.494
4.494
3.894
3.956
206,377
-0.52(-11.65%)
May 30, 2008
4.494
4.540
4.439
4.478
99,673
-0.02(-0.52%)
May 29, 2008
4.603
4.657
4.431
4.501
82,115
-0.14(-3.02%)
May 28, 2008
4.743
4.743
4.548
4.642
88,990
-0.09(-1.81%)
May 27, 2008
4.618
4.758
4.533
4.727
72,576
+0.12(+2.71%)
May 26, 2008
4.587
4.813
4.314
4.603
79,673
+0.00(+0.00%)
May 23, 2008
4.587
4.813
4.314
4.603
79,673
-0.02(-0.51%)
May 22, 2008
4.486
4.883
4.291
4.626
95,419
+0.18(+4.03%)
May 21, 2008
4.478
4.478
4.291
4.447
57,132
+0.00(+0.00%)
May 20, 2008
4.556
4.579
4.221
4.447
120,838
-0.15(-3.22%)
May 19, 2008
4.556
4.649
4.307
4.595
212,862
+0.02(+0.51%)
May 16, 2008
4.587
4.649
4.089
4.572
137,904
+0.02(+0.51%)
May 15, 2008
4.813
4.813
4.291
4.548
147,687
-0.28(-5.81%)
May 14, 2008
5.062
5.062
4.618
4.829
149,474
-0.23(-4.62%)
May 13, 2008
4.961
5.062
4.813
5.062
97,572
+0.12(+2.52%)
May 12, 2008
4.891
4.977
4.704
4.938
49,777
+0.09(+1.77%)
May 09, 2008
4.681
4.899
4.443
4.852
70,931
+0.18(+3.83%)
May 08, 2008
4.649
4.782
4.494
4.673
81,296
+0.02(+0.33%)
May 07, 2008
4.673
4.685
4.003
4.657
193,475
+0.15(+3.28%)
May 06, 2008
4.276
4.906
4.182
4.509
213,866
+0.24(+5.66%)
May 05, 2008
4.291
4.361
4.135
4.268
87,199
+0.02(+0.37%)
May 02, 2008
4.315
4.377
4.252
4.252
72,666
+0.02(+0.37%)
May 01, 2008
4.385
4.447
4.182
4.237
95,143
-0.16(-3.55%)
Apr 30, 2008
4.533
4.665
4.283
4.392
57,973
-0.13(-2.93%)
Apr 29, 2008
4.665
4.696
4.455
4.525
65,892
-0.12(-2.68%)
Apr 28, 2008
4.665
4.945
4.517
4.649
98,320
-0.02(-0.50%)
Apr 25, 2008
4.595
4.743
4.525
4.673
70,662
+0.11(+2.39%)
Apr 24, 2008
4.517
4.579
4.385
4.564
63,704
+0.05(+1.21%)
Apr 23, 2008
4.400
4.704
4.198
4.509
132,149
+0.14(+3.21%)
Apr 22, 2008
4.283
4.860
4.159
4.369
153,236
+0.09(+2.00%)
Apr 21, 2008
4.392
5.023
4.096
4.283
691,224
-0.16(-3.51%)
Apr 18, 2008
4.377
4.665
4.276
4.439
155,818
+0.16(+3.64%)
Apr 17, 2008
4.299
4.657
4.276
4.283
232,328
-0.04(-0.90%)
Apr 16, 2008
4.221
4.408
4.089
4.322
184,442
+0.10(+2.40%)
Apr 15, 2008
4.244
4.447
3.886
4.221
162,431
-0.02(-0.55%)
Apr 14, 2008
4.361
4.431
4.065
4.244
123,530
-0.16(-3.71%)
Apr 11, 2008
4.649
4.743
4.299
4.408
111,274
-0.30(-6.45%)
Apr 10, 2008
4.626
4.821
4.626
4.712
57,140
+0.11(+2.37%)
Apr 09, 2008
4.930
4.930
4.603
4.603
126,968
-0.33(-6.64%)
Apr 08, 2008
4.758
5.039
4.579
4.930
55,182
+0.12(+2.43%)
Apr 07, 2008
4.844
4.906
4.790
4.813
66,670
-0.01(-0.16%)
Apr 04, 2008
4.930
5.062
4.821
4.821
118,354
-0.12(-2.52%)
Apr 03, 2008
4.735
5.062
4.665
4.945
118,131
+0.16(+3.25%)
Apr 02, 2008
4.696
4.790
4.595
4.790
46,042
+0.07(+1.49%)
Apr 01, 2008
4.681
4.766
4.649
4.720
71,969
+0.12(+2.71%)
Mar 31, 2008
4.665
4.735
4.579
4.595
63,602
-0.02(-0.51%)
Mar 28, 2008
4.743
4.922
4.618
4.618
53,420
-0.12(-2.63%)
Mar 27, 2008
4.860
5.062
4.603
4.743
53,569
-0.09(-1.77%)
Mar 26, 2008
5.000
5.000
4.720
4.829
76,100
-0.23(-4.47%)
Mar 25, 2008
5.023
5.062
4.891
5.054
82,709
+0.08(+1.56%)
Mar 24, 2008
4.868
5.054
4.821
4.977
101,757
+0.12(+2.40%)
Mar 21, 2008
4.813
4.977
4.712
4.860
239,477
+0.00(+0.00%)
Mar 20, 2008
4.813
4.977
4.712
4.860
239,477
+0.14(+2.97%)
Mar 19, 2008
4.883
4.953
4.657
4.720
105,875
-0.11(-2.26%)
Mar 18, 2008
4.673
5.047
4.673
4.829
83,419
+0.19(+4.03%)
Mar 17, 2008
4.860
4.891
4.642
4.642
104,459
-0.14(-2.93%)
Mar 14, 2008
5.117
5.132
4.766
4.782
156,046
-0.24(-4.81%)
Mar 13, 2008
4.977
5.226
4.934
5.023
124,848
-0.04(-0.77%)
Mar 12, 2008
5.070
5.179
5.000
5.062
127,371
-0.03(-0.61%)
Mar 11, 2008
5.171
5.171
4.992
5.093
399,152
+0.07(+1.40%)
Mar 10, 2008
5.125
5.187
4.984
5.023
231,198
-0.06(-1.23%)
Mar 07, 2008
5.179
5.436
4.673
5.086
205,335
-0.15(-2.83%)
Mar 06, 2008
5.927
6.223
5.234
5.234
135,298
-0.73(-12.27%)
Mar 05, 2008
5.958
5.981
5.919
5.966
79,611
+0.05(+0.79%)
Mar 04, 2008
5.903
5.997
5.670
5.919
35,817
-0.06(-1.04%)
Mar 03, 2008
5.755
5.997
5.693
5.981
74,988
+0.22(+3.78%)
Feb 29, 2008
5.911
6.028
5.720
5.763
59,631
-0.24(-4.02%)
Feb 28, 2008
6.036
6.230
5.880
6.005
59,094
-0.08(-1.28%)
Feb 27, 2008
6.020
6.137
5.880
6.082
17,344
+0.02(+0.39%)
Feb 26, 2008
6.191
6.230
5.942
6.059
111,671
-0.15(-2.38%)
Feb 25, 2008
6.145
6.223
5.973
6.207
35,977
+0.14(+2.31%)
Feb 22, 2008
5.903
6.098
5.833
6.067
146,866
+0.26(+4.42%)
Feb 21, 2008
6.145
6.145
5.787
5.810
44,211
-0.28(-4.60%)
Feb 20, 2008
6.020
6.114
5.857
6.090
62,060
+0.04(+0.64%)
Feb 19, 2008
6.137
6.230
5.927
6.051
76,757
+0.01(+0.13%)
Feb 18, 2008
6.106
6.106
5.839
6.044
25,594
+0.00(+0.00%)
Feb 15, 2008
6.106
6.106
5.839
6.044
25,594
-0.09(-1.52%)
Feb 14, 2008
6.246
6.277
5.802
6.137
53,379
-0.09(-1.38%)
Feb 13, 2008
6.036
6.332
5.966
6.223
48,873
+0.44(+7.54%)
Feb 12, 2008
5.903
5.934
5.623
5.787
71,250
-0.10(-1.72%)
Feb 11, 2008
5.818
5.950
5.685
5.888
24,899
+0.14(+2.44%)
Feb 08, 2008
5.748
6.075
5.623
5.748
50,528
-0.07(-1.20%)
Feb 07, 2008
5.732
6.246
5.732
5.818
37,854
+0.06(+1.08%)
Feb 06, 2008
6.075
6.114
5.740
5.755
38,021
-0.26(-4.27%)
Feb 05, 2008
5.919
6.316
5.919
6.012
46,149
-0.05(-0.90%)
Feb 04, 2008
6.028
6.433
6.005
6.067
83,112
+0.02(+0.26%)
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.