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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.305
-0.005 (-0.12%)
Streaming Delayed Price
Updated: 12:04 PM EDT, May 21, 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 (%)
Feb 26, 2010
7.624
7.664
7.518
7.596
438,532
-0.02(-0.30%)
Feb 25, 2010
7.578
7.619
7.524
7.619
190,451
-0.02(-0.24%)
Feb 24, 2010
7.642
7.700
7.574
7.637
278,067
+0.02(+0.24%)
Feb 23, 2010
7.556
7.627
7.533
7.619
413,650
+0.07(+0.96%)
Feb 22, 2010
7.434
7.563
7.425
7.547
279,353
+0.11(+1.52%)
Feb 19, 2010
7.511
7.522
7.434
7.434
296,781
-0.08(-1.02%)
Feb 18, 2010
7.421
7.547
7.407
7.511
351,493
+0.06(+0.85%)
Feb 17, 2010
7.425
7.470
7.366
7.448
440,664
+0.02(+0.30%)
Feb 16, 2010
7.421
7.461
7.366
7.425
408,534
+0.00(+0.00%)
Feb 12, 2010
7.448
7.425
7.425
7.425
359,125
-0.06(-0.78%)
Feb 11, 2010
7.389
7.488
7.312
7.484
212,225
+0.06(+0.85%)
Feb 10, 2010
7.412
7.423
7.317
7.421
145,199
-0.01(-0.18%)
Feb 09, 2010
7.425
7.443
7.353
7.434
285,484
+0.09(+1.29%)
Feb 08, 2010
7.402
7.461
7.285
7.339
291,131
-0.09(-1.21%)
Feb 05, 2010
7.466
7.479
7.222
7.430
343,869
-0.06(-0.78%)
Feb 04, 2010
7.605
7.646
7.421
7.488
313,616
-0.15(-2.01%)
Feb 03, 2010
7.601
7.687
7.574
7.642
275,056
+0.04(+0.47%)
Feb 02, 2010
7.637
7.709
7.556
7.605
301,878
-0.01(-0.18%)
Feb 01, 2010
7.799
7.817
7.592
7.619
268,789
-0.11(-1.40%)
Jan 29, 2010
7.651
7.837
7.642
7.727
543,565
+0.24(+3.25%)
Jan 28, 2010
7.524
7.534
7.290
7.484
330,513
-0.05(-0.66%)
Jan 27, 2010
7.357
7.556
7.240
7.533
370,389
+0.16(+2.20%)
Jan 26, 2010
7.488
7.502
7.294
7.371
517,382
-0.17(-2.27%)
Jan 25, 2010
7.524
7.583
7.443
7.542
287,943
+0.05(+0.66%)
Jan 22, 2010
7.448
7.678
7.448
7.493
319,679
-0.09(-1.19%)
Jan 21, 2010
7.718
7.759
7.506
7.583
576,511
-0.11(-1.47%)
Jan 20, 2010
7.727
7.766
7.569
7.696
405,364
-0.13(-1.67%)
Jan 19, 2010
7.790
7.858
7.678
7.827
387,848
+0.09(+1.23%)
Jan 15, 2010
7.867
7.732
7.732
7.732
739,754
-0.09(-1.21%)
Jan 14, 2010
7.858
7.998
7.768
7.827
295,708
-0.06(-0.80%)
Jan 13, 2010
7.723
7.939
7.673
7.890
534,913
-0.24(-3.00%)
Jan 12, 2010
8.232
8.273
8.102
8.133
407,004
-0.14(-1.64%)
Jan 11, 2010
8.232
8.309
8.210
8.269
445,650
+0.07(+0.83%)
Jan 08, 2010
8.228
8.278
8.183
8.201
299,011
-0.03(-0.38%)
Jan 07, 2010
8.196
8.255
8.147
8.232
275,396
+0.05(+0.66%)
Jan 06, 2010
8.260
8.449
8.156
8.178
589,269
-0.09(-1.04%)
Jan 05, 2010
8.079
8.431
8.061
8.264
897,306
+0.19(+2.35%)
Jan 04, 2010
7.939
8.084
7.908
8.075
504,744
+0.19(+2.40%)
Dec 31, 2009
7.890
7.885
7.885
7.885
414,324
+0.01(+0.17%)
Dec 30, 2009
7.768
7.876
7.700
7.872
412,814
+0.10(+1.28%)
Dec 29, 2009
7.732
7.822
7.714
7.772
364,822
+0.03(+0.41%)
Dec 28, 2009
7.574
7.750
7.574
7.741
570,703
+0.17(+2.26%)
Dec 24, 2009
7.624
7.673
7.565
7.569
346,396
-0.07(-0.89%)
Dec 23, 2009
7.605
7.651
7.443
7.637
383,288
+0.06(+0.77%)
Dec 22, 2009
7.353
7.605
7.344
7.578
544,248
+0.24(+3.26%)
Dec 21, 2009
7.218
7.344
7.199
7.339
462,850
+0.14(+2.01%)
Dec 18, 2009
7.213
7.213
7.069
7.195
853,942
+0.05(+0.69%)
Dec 17, 2009
7.073
7.181
6.997
7.145
547,582
+0.05(+0.70%)
Dec 16, 2009
7.132
7.199
7.051
7.096
352,583
+0.00(+0.00%)
Dec 15, 2009
7.231
7.231
7.055
7.096
449,583
-0.12(-1.63%)
Dec 14, 2009
7.263
7.338
7.181
7.213
362,065
-0.04(-0.56%)
Dec 11, 2009
7.150
7.308
7.096
7.254
777,819
+0.16(+2.29%)
Dec 10, 2009
7.209
7.272
7.024
7.091
468,809
-0.11(-1.57%)
Dec 09, 2009
7.353
7.392
7.141
7.204
356,117
-0.13(-1.78%)
Dec 08, 2009
7.186
7.353
7.051
7.335
558,258
+0.13(+1.75%)
Dec 07, 2009
7.245
7.362
7.127
7.209
919,279
-0.06(-0.81%)
Dec 04, 2009
7.218
7.344
7.163
7.267
448,742
+0.16(+2.29%)
Dec 03, 2009
7.145
7.267
7.096
7.105
334,024
-0.02(-0.25%)
Dec 02, 2009
7.046
7.177
7.019
7.123
268,535
+0.11(+1.54%)
Dec 01, 2009
6.924
7.087
6.915
7.015
733,024
+0.16(+2.30%)
Nov 30, 2009
6.780
6.857
6.703
6.857
434,994
+0.08(+1.20%)
Nov 27, 2009
6.595
6.884
6.577
6.775
288,874
-0.03(-0.40%)
Nov 25, 2009
6.699
6.848
6.658
6.803
394,896
+0.11(+1.62%)
Nov 24, 2009
6.518
6.694
6.500
6.694
509,519
+0.22(+3.34%)
Nov 23, 2009
6.406
6.600
6.406
6.478
224,409
+0.18(+2.79%)
Nov 20, 2009
6.185
6.374
6.185
6.302
344,629
+0.08(+1.23%)
Nov 19, 2009
6.338
6.347
6.180
6.225
355,496
-0.14(-2.27%)
Nov 18, 2009
6.360
6.424
6.257
6.369
275,207
-0.01(-0.14%)
Nov 17, 2009
6.406
6.433
6.342
6.378
218,279
-0.04(-0.56%)
Nov 16, 2009
6.261
6.473
6.261
6.415
274,471
+0.17(+2.75%)
Nov 13, 2009
6.185
6.347
6.117
6.243
336,232
+0.06(+1.02%)
Nov 12, 2009
6.270
6.351
6.166
6.180
257,222
-0.14(-2.14%)
Nov 11, 2009
6.442
6.473
6.234
6.315
656,634
-0.09(-1.41%)
Nov 10, 2009
6.369
6.424
6.351
6.406
285,278
+0.03(+0.50%)
Nov 09, 2009
6.428
6.509
6.324
6.374
505,808
-0.02(-0.28%)
Nov 06, 2009
6.347
6.455
6.320
6.392
376,884
+0.00(+0.07%)
Nov 05, 2009
6.171
6.541
6.171
6.388
488,843
+0.25(+4.12%)
Nov 04, 2009
6.270
6.369
6.130
6.135
347,943
-0.10(-1.59%)
Nov 03, 2009
6.243
6.248
6.117
6.234
466,708
+0.08(+1.25%)
Nov 02, 2009
6.311
6.399
6.135
6.157
462,536
-0.08(-1.23%)
Oct 30, 2009
6.410
6.500
6.234
6.234
446,344
-0.23(-3.63%)
Oct 29, 2009
6.428
6.532
6.392
6.469
405,355
+0.04(+0.56%)
Oct 28, 2009
6.591
6.600
6.365
6.433
506,218
-0.18(-2.73%)
Oct 27, 2009
6.654
6.748
6.591
6.613
314,343
-0.05(-0.74%)
Oct 26, 2009
6.762
6.812
6.658
6.663
310,218
-0.08(-1.14%)
Oct 23, 2009
6.739
6.866
6.699
6.739
268,322
-0.03(-0.47%)
Oct 22, 2009
6.748
6.803
6.672
6.771
371,666
+0.02(+0.27%)
Oct 21, 2009
6.766
6.951
6.730
6.753
487,240
-0.02(-0.27%)
Oct 20, 2009
6.744
6.875
6.721
6.771
318,555
-0.05(-0.66%)
Oct 19, 2009
6.798
6.875
6.744
6.816
512,095
+0.02(+0.27%)
Oct 16, 2009
6.902
6.929
6.744
6.798
633,032
-0.15(-2.21%)
Oct 15, 2009
6.960
7.087
6.897
6.951
417,339
-0.01(-0.19%)
Oct 14, 2009
7.064
7.163
6.942
6.965
528,369
-0.10(-1.40%)
Oct 13, 2009
7.190
7.218
6.866
7.064
992,091
-0.37(-4.98%)
Oct 12, 2009
7.497
7.754
7.398
7.434
761,465
-0.37(-4.74%)
Oct 09, 2009
7.723
7.804
7.646
7.804
337,917
+0.08(+1.05%)
Oct 08, 2009
7.714
7.817
7.628
7.723
549,686
+0.09(+1.12%)
Oct 07, 2009
7.601
7.678
7.538
7.637
347,808
+0.05(+0.59%)
Oct 06, 2009
7.375
7.596
7.326
7.592
506,916
+0.25(+3.38%)
Oct 05, 2009
7.231
7.344
7.187
7.344
461,126
+0.18(+2.52%)
Oct 02, 2009
7.055
7.186
7.033
7.163
354,213
+0.11(+1.53%)
Oct 01, 2009
7.213
7.213
7.037
7.055
284,830
-0.17(-2.31%)
Sep 30, 2009
7.240
7.317
7.172
7.222
405,585
+0.00(+0.00%)
Sep 29, 2009
7.190
7.272
7.172
7.222
271,257
+0.03(+0.44%)
Sep 28, 2009
7.105
7.195
7.041
7.190
297,147
+0.14(+1.98%)
Sep 25, 2009
7.064
7.087
6.992
7.051
241,370
-0.02(-0.26%)
Sep 24, 2009
6.965
7.087
6.920
7.069
447,778
+0.15(+2.22%)
Sep 23, 2009
6.897
7.064
6.825
6.915
406,113
+0.11(+1.66%)
Sep 22, 2009
6.812
6.911
6.757
6.803
227,217
+0.02(+0.27%)
Sep 21, 2009
6.775
6.812
6.744
6.784
282,396
+0.00(+0.00%)
Sep 18, 2009
6.893
6.938
6.775
6.784
386,507
-0.09(-1.25%)
Sep 17, 2009
6.879
6.947
6.825
6.870
156,740
+0.01(+0.20%)
Sep 16, 2009
6.875
6.875
6.766
6.857
254,730
+0.01(+0.13%)
Sep 15, 2009
6.852
6.866
6.676
6.848
381,952
-0.04(-0.52%)
Sep 14, 2009
6.721
6.938
6.586
6.884
656,918
-0.05(-0.78%)
Sep 11, 2009
6.956
6.992
6.825
6.938
124,853
-0.03(-0.39%)
Sep 10, 2009
6.942
6.987
6.825
6.965
326,174
+0.05(+0.72%)
Sep 09, 2009
6.920
6.969
6.843
6.915
344,228
-0.00(-0.07%)
Sep 08, 2009
6.744
6.960
6.708
6.920
582,931
+0.23(+3.37%)
Sep 04, 2009
6.536
6.744
6.478
6.694
420,850
+0.16(+2.42%)
Sep 03, 2009
6.473
6.541
6.392
6.536
288,249
+0.12(+1.90%)
Sep 02, 2009
6.360
6.446
6.315
6.415
553,581
+0.05(+0.85%)
Sep 01, 2009
6.351
6.419
6.212
6.360
526,879
+0.00(+0.00%)
Aug 31, 2009
6.261
6.374
6.135
6.360
476,960
+0.13(+2.03%)
Aug 28, 2009
6.451
6.451
6.139
6.234
355,864
-0.16(-2.54%)
Aug 27, 2009
6.460
6.460
6.252
6.397
153,131
-0.06(-0.98%)
Aug 26, 2009
6.496
6.500
6.333
6.460
331,796
-0.00(-0.07%)
Aug 25, 2009
6.487
6.536
6.406
6.464
465,894
-0.02(-0.35%)
Aug 24, 2009
6.469
6.536
6.455
6.487
383,852
+0.01(+0.21%)
Aug 21, 2009
6.392
6.509
6.342
6.473
319,812
+0.14(+2.21%)
Aug 20, 2009
6.261
6.347
6.261
6.333
127,400
+0.04(+0.65%)
Aug 19, 2009
6.162
6.315
6.157
6.293
207,612
+0.06(+1.01%)
Aug 18, 2009
6.311
6.324
6.216
6.230
177,175
-0.07(-1.07%)
Aug 17, 2009
6.194
6.329
6.148
6.297
193,038
+0.02(+0.36%)
Aug 14, 2009
6.261
6.311
6.194
6.275
277,845
+0.04(+0.58%)
Aug 13, 2009
6.284
6.284
6.144
6.239
196,922
+0.01(+0.14%)
Aug 12, 2009
6.126
6.320
6.126
6.230
359,083
+0.10(+1.62%)
Aug 11, 2009
6.248
6.248
6.099
6.130
268,577
-0.13(-2.09%)
Aug 10, 2009
6.230
6.374
6.157
6.261
326,505
-0.04(-0.57%)
Aug 07, 2009
5.968
6.311
5.776
6.297
510,171
+0.44(+7.47%)
Aug 06, 2009
5.706
5.878
5.467
5.860
579,309
+0.19(+3.34%)
Aug 05, 2009
5.711
5.900
5.589
5.670
448,796
-0.24(-4.12%)
Aug 04, 2009
5.869
6.021
5.779
5.914
227,574
+0.07(+1.24%)
Aug 03, 2009
5.792
5.918
5.670
5.842
337,103
+0.14(+2.53%)
Jul 31, 2009
5.670
5.751
5.670
5.697
212,538
+0.06(+1.04%)
Jul 30, 2009
5.553
5.715
5.521
5.639
330,479
+0.14(+2.46%)
Jul 29, 2009
5.490
5.558
5.431
5.503
283,425
+0.04(+0.74%)
Jul 28, 2009
5.355
5.499
5.341
5.463
370,788
+0.13(+2.45%)
Jul 27, 2009
5.299
5.332
5.192
5.332
310,195
+0.06(+1.20%)
Jul 24, 2009
5.152
5.269
5.097
5.269
332,862
+0.06(+1.13%)
Jul 23, 2009
5.075
5.210
5.025
5.210
337,105
+0.11(+2.12%)
Jul 22, 2009
4.998
5.124
4.979
5.102
308,406
+0.06(+1.25%)
Jul 21, 2009
5.152
5.152
4.994
5.039
259,805
-0.09(-1.76%)
Jul 20, 2009
5.152
5.152
5.070
5.129
236,697
+0.00(+0.00%)
Jul 17, 2009
5.165
5.188
5.088
5.129
323,510
-0.06(-1.22%)
Jul 16, 2009
5.161
5.206
5.075
5.192
414,067
-0.04(-0.78%)
Jul 15, 2009
5.142
5.237
5.120
5.233
385,009
+0.11(+2.20%)
Jul 14, 2009
5.075
5.120
4.989
5.120
271,170
+0.04(+0.71%)
Jul 13, 2009
4.949
5.093
4.890
5.084
383,071
-0.18(-3.51%)
Jul 10, 2009
5.233
5.282
5.165
5.269
492,990
+0.05(+0.95%)
Jul 09, 2009
5.129
5.251
5.034
5.219
497,335
+0.14(+2.84%)
Jul 08, 2009
5.106
5.233
4.962
5.075
622,295
+0.02(+0.36%)
Jul 07, 2009
5.174
5.236
5.052
5.057
446,574
-0.13(-2.52%)
Jul 06, 2009
5.097
5.242
5.097
5.188
313,920
+0.09(+1.86%)
Jul 02, 2009
5.142
5.170
5.061
5.093
377,166
-0.08(-1.48%)
Jul 01, 2009
5.305
5.323
5.165
5.170
430,252
-0.11(-2.13%)
Jun 30, 2009
5.336
5.355
5.269
5.282
270,654
+0.02(+0.34%)
Jun 29, 2009
5.377
5.377
5.233
5.264
295,374
-0.13(-2.34%)
Jun 26, 2009
5.273
5.404
5.215
5.391
765,615
+0.10(+1.88%)
Jun 25, 2009
5.142
5.300
5.102
5.291
236,559
+0.11(+2.18%)
Jun 24, 2009
5.228
5.282
5.138
5.179
253,901
-0.02(-0.35%)
Jun 23, 2009
5.323
5.327
5.115
5.197
294,092
-0.10(-1.87%)
Jun 22, 2009
5.318
5.373
5.251
5.296
296,841
-0.04(-0.68%)
Jun 19, 2009
5.413
5.449
5.305
5.332
500,115
-0.01(-0.25%)
Jun 18, 2009
5.246
5.368
5.233
5.345
265,347
+0.09(+1.80%)
Jun 17, 2009
5.097
5.296
5.093
5.251
359,371
+0.17(+3.28%)
Jun 16, 2009
5.138
5.138
5.066
5.084
356,319
+0.03(+0.63%)
Jun 15, 2009
5.102
5.111
4.962
5.052
176,494
-0.09(-1.75%)
Jun 12, 2009
5.075
5.147
4.967
5.142
250,855
+0.08(+1.51%)
Jun 11, 2009
5.043
5.179
4.998
5.066
379,821
+0.09(+1.91%)
Jun 10, 2009
4.818
4.998
4.624
4.971
851,114
+0.21(+4.36%)
Jun 09, 2009
4.885
4.962
4.746
4.764
595,640
-0.07(-1.49%)
Jun 08, 2009
4.944
4.958
4.737
4.836
809,189
-0.03(-0.56%)
Jun 05, 2009
4.894
5.097
4.791
4.863
658,538
+0.11(+2.28%)
Jun 04, 2009
4.786
4.831
4.688
4.755
191,405
+0.01(+0.29%)
Jun 03, 2009
4.601
4.804
4.601
4.741
452,717
+0.12(+2.64%)
Jun 02, 2009
4.709
4.813
4.511
4.619
666,231
-0.10(-2.10%)
Jun 01, 2009
4.705
4.795
4.633
4.718
425,395
+0.08(+1.65%)
May 29, 2009
4.800
4.849
4.529
4.642
591,513
-0.16(-3.38%)
May 28, 2009
4.885
4.885
4.764
4.804
323,616
-0.03(-0.56%)
May 27, 2009
4.845
4.939
4.818
4.831
295,019
-0.03(-0.65%)
May 26, 2009
4.813
5.057
4.813
4.863
377,846
+0.05(+1.13%)
May 22, 2009
4.994
5.007
4.791
4.809
285,085
-0.15(-3.00%)
May 21, 2009
5.034
5.097
4.876
4.958
288,823
-0.10(-1.96%)
May 20, 2009
5.215
5.219
5.030
5.057
334,033
-0.12(-2.27%)
May 19, 2009
5.210
5.210
5.012
5.174
429,465
-0.09(-1.80%)
May 18, 2009
5.183
5.364
5.183
5.269
265,861
+0.11(+2.19%)
May 15, 2009
5.215
5.215
5.057
5.156
312,257
-0.07(-1.30%)
May 14, 2009
5.016
5.309
4.985
5.224
359,642
+0.23(+4.51%)
May 13, 2009
5.066
5.106
4.962
4.998
270,516
-0.14(-2.64%)
May 12, 2009
5.106
5.305
5.061
5.133
241,166
+0.05(+0.89%)
May 11, 2009
5.373
5.422
4.998
5.088
606,104
-0.38(-6.93%)
May 08, 2009
5.201
5.476
5.201
5.467
424,603
+0.33(+6.41%)
May 07, 2009
5.124
5.323
5.106
5.138
356,436
+0.03(+0.62%)
May 06, 2009
5.233
5.233
4.980
5.106
235,145
-0.06(-1.22%)
May 05, 2009
5.287
5.323
5.039
5.170
357,221
-0.15(-2.88%)
May 04, 2009
5.233
5.336
5.179
5.323
288,823
+0.18(+3.51%)
May 01, 2009
5.133
5.201
5.061
5.142
290,235
+0.07(+1.33%)
Apr 30, 2009
5.246
5.309
5.075
5.075
227,803
-0.14(-2.60%)
Apr 29, 2009
5.066
5.255
5.052
5.210
228,831
+0.17(+3.40%)
Apr 28, 2009
4.980
5.183
4.967
5.039
325,378
+0.02(+0.45%)
Apr 27, 2009
5.012
5.138
4.971
5.016
264,702
-0.08(-1.59%)
Apr 24, 2009
5.129
5.206
4.985
5.097
395,548
+0.03(+0.53%)
Apr 23, 2009
5.147
5.210
4.971
5.070
447,450
-0.09(-1.66%)
Apr 22, 2009
5.025
5.300
5.025
5.156
213,626
+0.05(+0.88%)
Apr 21, 2009
4.998
5.201
4.967
5.111
334,509
+0.10(+2.07%)
Apr 20, 2009
5.102
5.179
4.967
5.007
314,800
-0.26(-4.97%)
Apr 17, 2009
5.287
5.300
5.165
5.269
221,558
+0.01(+0.17%)
Apr 16, 2009
5.255
5.336
5.115
5.260
338,832
+0.05(+0.87%)
Apr 15, 2009
5.066
5.242
5.066
5.215
212,837
+0.13(+2.48%)
Apr 14, 2009
5.156
5.156
5.025
5.088
286,021
-0.14(-2.59%)
Apr 13, 2009
5.314
5.314
5.057
5.224
434,914
-0.20(-3.66%)
Apr 09, 2009
5.192
5.427
5.120
5.422
579,717
+0.31(+6.00%)
Apr 08, 2009
5.030
5.115
4.885
5.115
353,386
+0.23(+4.71%)
Apr 07, 2009
5.021
5.174
4.885
4.885
328,083
-0.19(-3.82%)
Apr 06, 2009
5.093
5.152
5.007
5.079
405,013
-0.07(-1.31%)
Apr 03, 2009
4.935
5.147
4.877
5.147
276,803
+0.22(+4.39%)
Apr 02, 2009
4.912
5.016
4.773
4.930
563,051
+0.14(+3.02%)
Apr 01, 2009
4.565
4.854
4.511
4.786
389,105
+0.16(+3.41%)
Mar 31, 2009
4.687
4.773
4.574
4.628
371,471
-0.01(-0.29%)
Mar 30, 2009
4.511
4.669
4.421
4.642
294,549
-0.21(-4.28%)
Mar 26, 2009
4.637
4.849
4.524
4.849
430,507
+0.34(+7.61%)
Mar 25, 2009
4.430
4.606
4.308
4.506
362,732
+0.13(+2.88%)
Mar 24, 2009
4.543
4.845
4.376
4.380
370,030
-0.57(-11.57%)
Mar 23, 2009
4.854
4.953
4.430
4.953
532,740
+0.32(+6.91%)
Mar 20, 2009
4.655
4.813
4.601
4.633
543,130
+0.00(+0.10%)
Mar 19, 2009
4.714
4.714
4.470
4.628
357,899
-0.01(-0.19%)
Mar 18, 2009
4.380
4.637
4.376
4.637
280,330
+0.30(+6.86%)
Mar 17, 2009
4.091
4.344
3.970
4.340
217,204
+0.26(+6.30%)
Mar 16, 2009
4.015
4.191
3.997
4.082
271,946
+0.14(+3.67%)
Mar 13, 2009
4.096
4.146
3.848
3.938
368,675
-0.15(-3.64%)
Mar 12, 2009
3.767
4.091
3.676
4.087
299,105
+0.31(+8.11%)
Mar 11, 2009
3.875
3.947
3.780
3.780
154,541
-0.04(-0.95%)
Mar 10, 2009
3.636
3.830
3.613
3.816
352,849
+0.25(+7.09%)
Mar 09, 2009
3.654
3.726
3.564
3.564
439,266
-0.22(-5.73%)
Mar 06, 2009
3.776
3.852
3.658
3.780
290,869
+0.06(+1.58%)
Mar 05, 2009
3.902
3.970
3.708
3.722
309,703
-0.27(-6.67%)
Mar 04, 2009
3.690
4.042
3.609
3.988
279,616
+0.02(+0.57%)
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.