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
)
62.07
+1.53 (+2.53%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Oct 31, 2011
7.930
8.120
7.810
7.950
268,247
-0.12(-1.49%)
Oct 28, 2011
8.130
8.210
7.920
8.070
408,547
-0.09(-1.10%)
Oct 27, 2011
8.190
8.320
7.850
8.160
640,764
+0.23(+2.90%)
Oct 26, 2011
7.800
7.960
7.470
7.930
499,531
+0.20(+2.59%)
Oct 25, 2011
8.070
8.070
7.690
7.730
433,253
-0.39(-4.80%)
Oct 24, 2011
7.910
8.300
7.870
8.120
566,993
+0.20(+2.53%)
Oct 21, 2011
7.930
8.030
7.700
7.920
407,973
+0.15(+1.93%)
Oct 20, 2011
7.700
7.880
7.520
7.770
459,518
+0.05(+0.65%)
Oct 19, 2011
7.750
7.980
7.660
7.720
545,379
-0.02(-0.26%)
Oct 18, 2011
7.710
7.878
7.440
7.740
491,989
+0.04(+0.52%)
Oct 17, 2011
8.030
8.150
7.520
7.700
534,473
-0.43(-5.29%)
Oct 14, 2011
8.220
8.300
8.090
8.130
600,748
-0.01(-0.12%)
Oct 13, 2011
8.020
8.150
7.770
8.140
566,085
+0.08(+0.99%)
Oct 12, 2011
7.950
8.150
7.900
8.060
1,058,767
+0.18(+2.28%)
Oct 11, 2011
7.530
7.930
7.510
7.880
662,880
+0.25(+3.28%)
Oct 10, 2011
7.430
7.830
7.270
7.630
1,049,444
+0.38(+5.24%)
Oct 07, 2011
7.150
7.390
6.970
7.250
698,807
+0.10(+1.40%)
Oct 06, 2011
7.080
7.150
6.860
7.150
519,708
+0.18(+2.58%)
Oct 05, 2011
6.670
7.010
6.432
6.970
534,542
+0.30(+4.50%)
Oct 04, 2011
6.170
6.700
6.060
6.670
792,423
+0.43(+6.89%)
Oct 03, 2011
6.540
6.785
6.230
6.240
581,641
-0.39(-5.88%)
Sep 30, 2011
6.520
6.890
6.500
6.630
582,575
-0.02(-0.30%)
Sep 29, 2011
6.850
6.919
6.390
6.650
615,078
+0.03(+0.45%)
Sep 28, 2011
7.070
7.210
6.620
6.620
568,873
-0.47(-6.63%)
Sep 27, 2011
6.990
7.280
6.830
7.090
622,001
+0.30(+4.42%)
Sep 26, 2011
6.670
6.850
6.480
6.790
879,314
+0.15(+2.26%)
Sep 23, 2011
6.720
6.870
6.530
6.640
905,509
-0.09(-1.34%)
Sep 22, 2011
6.790
6.970
6.520
6.730
1,224,857
-0.24(-3.44%)
Sep 21, 2011
7.410
7.500
6.960
6.970
979,960
-0.43(-5.81%)
Sep 20, 2011
7.950
8.060
7.350
7.400
790,869
-0.58(-7.27%)
Sep 19, 2011
7.730
8.170
7.700
7.980
684,197
+0.05(+0.63%)
Sep 16, 2011
8.500
8.580
7.850
7.930
2,352,625
-0.57(-6.71%)
Sep 15, 2011
8.250
8.530
8.110
8.500
587,724
+0.36(+4.42%)
Sep 14, 2011
7.990
8.280
7.870
8.140
635,912
+0.20(+2.52%)
Sep 13, 2011
7.880
8.010
7.660
7.940
647,396
+0.12(+1.53%)
Sep 12, 2011
7.460
7.830
7.380
7.820
721,676
+0.19(+2.49%)
Sep 09, 2011
8.000
8.120
7.390
7.630
677,180
-0.22(-2.80%)
Sep 08, 2011
7.860
8.240
7.800
7.850
557,558
-0.10(-1.26%)
Sep 07, 2011
7.730
8.080
7.670
7.950
583,807
+0.44(+5.86%)
Sep 06, 2011
7.260
7.530
7.200
7.510
549,181
-0.10(-1.31%)
Sep 02, 2011
7.520
7.750
7.460
7.610
634,591
-0.17(-2.19%)
Sep 01, 2011
7.720
7.950
7.630
7.780
724,985
+0.05(+0.65%)
Aug 31, 2011
7.830
7.900
7.670
7.730
484,491
-0.05(-0.64%)
Aug 30, 2011
7.710
7.900
7.602
7.780
414,022
-0.02(-0.26%)
Aug 29, 2011
7.350
7.800
7.280
7.800
435,916
+0.56(+7.73%)
Aug 26, 2011
6.950
7.330
6.901
7.240
395,012
+0.22(+3.13%)
Aug 25, 2011
7.630
7.630
7.000
7.020
595,597
-0.51(-6.77%)
Aug 24, 2011
7.580
7.740
7.350
7.530
382,556
-0.03(-0.40%)
Aug 23, 2011
7.070
7.605
7.030
7.560
531,589
+0.55(+7.85%)
Aug 22, 2011
7.240
7.490
6.950
7.010
532,277
-0.03(-0.43%)
Aug 19, 2011
6.880
7.360
6.770
7.040
578,211
-0.01(-0.14%)
Aug 18, 2011
7.310
7.380
6.921
7.050
649,707
-0.54(-7.11%)
Aug 17, 2011
7.700
7.820
7.420
7.590
453,830
-0.02(-0.26%)
Aug 16, 2011
7.400
7.790
7.230
7.610
923,060
+0.14(+1.87%)
Aug 15, 2011
6.740
7.480
6.690
7.470
1,173,733
+1.03(+15.99%)
Aug 12, 2011
6.520
6.588
6.360
6.440
510,770
+0.05(+0.78%)
Aug 11, 2011
6.300
6.440
6.060
6.390
762,631
+0.20(+3.23%)
Aug 10, 2011
6.460
6.510
6.120
6.190
911,527
-0.43(-6.50%)
Aug 09, 2011
6.390
6.630
6.000
6.620
1,297,177
+0.37(+5.92%)
Aug 08, 2011
6.730
6.930
6.150
6.250
1,703,373
-0.73(-10.46%)
Aug 05, 2011
6.990
7.127
6.460
6.980
1,411,017
+0.28(+4.18%)
Aug 04, 2011
7.350
7.370
6.700
6.700
1,569,491
-0.79(-10.55%)
Aug 03, 2011
7.660
7.700
7.060
7.490
1,499,901
-0.27(-3.48%)
Aug 02, 2011
8.670
8.720
7.720
7.760
1,086,586
-0.93(-10.70%)
Aug 01, 2011
8.690
8.860
8.490
8.690
517,728
+0.15(+1.76%)
Jul 29, 2011
8.400
8.730
8.290
8.540
519,466
+0.02(+0.23%)
Jul 28, 2011
8.460
8.755
8.380
8.520
377,533
+0.05(+0.59%)
Jul 27, 2011
8.630
8.709
8.370
8.470
536,893
-0.20(-2.31%)
Jul 26, 2011
8.920
8.940
8.500
8.670
616,982
-0.23(-2.58%)
Jul 25, 2011
9.050
9.350
8.870
8.900
597,218
-0.30(-3.26%)
Jul 22, 2011
9.200
9.225
8.670
9.200
766,164
+0.34(+3.84%)
Jul 21, 2011
8.480
8.875
8.410
8.860
654,878
+0.39(+4.60%)
Jul 20, 2011
8.660
8.660
8.401
8.470
197,395
-0.14(-1.63%)
Jul 19, 2011
8.180
8.630
8.084
8.610
418,267
+0.46(+5.64%)
Jul 18, 2011
8.290
8.290
7.880
8.150
721,993
-0.21(-2.51%)
Jul 15, 2011
8.330
8.494
8.200
8.360
361,709
+0.08(+0.97%)
Jul 14, 2011
8.620
8.700
8.220
8.280
562,562
-0.29(-3.38%)
Jul 13, 2011
8.530
8.800
8.480
8.570
502,118
+0.05(+0.59%)
Jul 12, 2011
8.800
9.030
8.500
8.520
758,683
-0.28(-3.18%)
Jul 11, 2011
9.090
9.130
8.780
8.800
574,097
-0.38(-4.14%)
Jul 08, 2011
9.130
9.449
8.870
9.180
874,106
-0.02(-0.22%)
Jul 07, 2011
8.980
9.210
8.940
9.200
649,502
+0.27(+3.02%)
Jul 06, 2011
8.750
8.970
8.650
8.930
570,224
+0.15(+1.71%)
Jul 05, 2011
8.460
8.790
8.400
8.780
538,684
+0.30(+3.54%)
Jul 01, 2011
8.600
8.600
8.290
8.480
603,710
-0.12(-1.40%)
Jun 30, 2011
8.570
8.650
8.550
8.600
398,010
+0.03(+0.35%)
Jun 29, 2011
8.500
8.650
8.360
8.570
549,891
+0.13(+1.54%)
Jun 28, 2011
8.030
8.560
8.020
8.440
1,254,781
+0.26(+3.18%)
Jun 27, 2011
8.150
8.250
7.990
8.180
666,901
-0.02(-0.24%)
Jun 24, 2011
8.080
8.240
8.030
8.200
1,758,213
+0.14(+1.74%)
Jun 23, 2011
8.070
8.110
7.750
8.060
568,468
+0.05(+0.62%)
Jun 22, 2011
7.810
8.110
7.710
8.010
608,903
+0.12(+1.52%)
Jun 21, 2011
7.770
7.960
7.720
7.890
652,832
+0.20(+2.60%)
Jun 20, 2011
7.629
7.900
7.600
7.690
461,948
-0.08(-1.03%)
Jun 17, 2011
7.450
7.780
7.450
7.770
879,077
+0.38(+5.14%)
Jun 16, 2011
7.360
7.530
7.300
7.390
418,538
+0.03(+0.41%)
Jun 15, 2011
7.340
7.780
7.210
7.360
919,088
-0.08(-1.08%)
Jun 14, 2011
7.290
7.470
7.230
7.440
419,378
+0.21(+2.90%)
Jun 13, 2011
7.220
7.390
7.090
7.230
418,964
+0.06(+0.84%)
Jun 10, 2011
7.280
7.460
7.050
7.170
564,827
-0.17(-2.32%)
Jun 09, 2011
7.150
7.350
7.050
7.340
487,578
+0.21(+2.95%)
Jun 08, 2011
7.130
7.220
7.000
7.130
565,652
-0.05(-0.70%)
Jun 07, 2011
7.300
7.300
7.090
7.180
337,474
+0.10(+1.41%)
Jun 06, 2011
7.110
7.160
7.020
7.080
328,910
-0.04(-0.56%)
Jun 03, 2011
7.100
7.260
7.060
7.120
368,962
+0.07(+0.99%)
May 24, 2011
7.210
7.250
7.030
7.050
314,730
-0.15(-2.08%)
May 23, 2011
7.040
7.340
6.980
7.200
476,684
-0.02(-0.28%)
May 20, 2011
7.000
7.270
7.000
7.220
411,895
+0.17(+2.48%)
May 19, 2011
7.280
7.390
6.970
7.045
681,519
-0.16(-2.15%)
May 18, 2011
7.200
7.230
7.040
7.200
380,272
+0.05(+0.70%)
May 17, 2011
7.040
7.220
7.030
7.150
454,487
+0.03(+0.42%)
May 16, 2011
7.100
7.190
7.030
7.120
529,134
+0.00(+0.00%)
May 13, 2011
7.210
7.360
7.100
7.120
360,243
-0.08(-1.11%)
May 12, 2011
7.440
7.440
7.070
7.200
969,111
-0.29(-3.87%)
May 11, 2011
7.680
7.730
7.430
7.490
340,546
-0.21(-2.73%)
May 10, 2011
7.560
7.800
7.530
7.700
950,717
+0.21(+2.80%)
May 09, 2011
7.450
7.590
7.410
7.490
300,699
-0.01(-0.13%)
May 06, 2011
7.490
7.650
7.395
7.500
398,191
+0.13(+1.76%)
May 05, 2011
7.300
7.490
7.210
7.370
747,052
+0.01(+0.14%)
May 04, 2011
7.690
7.720
7.240
7.360
872,215
-0.28(-3.66%)
May 03, 2011
8.000
8.070
7.360
7.640
1,081,878
-0.42(-5.21%)
May 02, 2011
8.051
8.280
7.970
8.060
654,031
+0.05(+0.62%)
Apr 29, 2011
7.640
8.050
7.610
8.010
1,019,755
+0.39(+5.12%)
Apr 28, 2011
7.450
7.710
7.440
7.620
842,650
+0.22(+2.97%)
Apr 27, 2011
7.480
7.560
7.290
7.400
337,944
-0.08(-1.07%)
Apr 26, 2011
7.700
7.700
7.440
7.480
424,860
-0.16(-2.09%)
Apr 25, 2011
7.635
7.750
7.540
7.640
736,570
+0.04(+0.53%)
Apr 21, 2011
7.600
7.870
7.510
7.600
588,087
+0.03(+0.40%)
Apr 20, 2011
7.430
7.600
7.380
7.570
837,534
+0.27(+3.70%)
Apr 19, 2011
7.410
7.550
7.250
7.300
389,807
-0.03(-0.41%)
Apr 18, 2011
7.740
7.740
7.250
7.330
730,335
-0.43(-5.54%)
Apr 15, 2011
7.310
7.776
7.301
7.760
1,159,628
+0.50(+6.89%)
Apr 14, 2011
7.270
7.350
7.200
7.260
252,181
-0.07(-0.95%)
Apr 13, 2011
7.100
7.330
7.090
7.330
547,370
+0.28(+3.97%)
Apr 12, 2011
6.970
7.170
6.870
7.050
476,377
+0.04(+0.57%)
Apr 11, 2011
7.040
7.110
6.970
7.010
444,399
-0.05(-0.71%)
Apr 08, 2011
7.150
7.180
7.050
7.060
398,208
-0.03(-0.42%)
Apr 07, 2011
7.160
7.170
7.000
7.090
619,832
-0.07(-0.98%)
Apr 06, 2011
7.350
7.400
7.050
7.160
884,725
-0.15(-2.05%)
Apr 05, 2011
7.450
7.470
7.300
7.310
882,464
-0.11(-1.48%)
Apr 04, 2011
7.300
7.700
7.230
7.420
828,951
+0.12(+1.64%)
Apr 01, 2011
7.370
7.390
7.220
7.300
752,803
-0.04(-0.54%)
Mar 31, 2011
7.200
7.370
6.960
7.340
1,099,966
+0.14(+1.94%)
Mar 30, 2011
6.690
7.250
6.690
7.200
1,588,835
+0.53(+7.95%)
Mar 29, 2011
6.460
6.670
6.360
6.670
939,677
+0.23(+3.57%)
Mar 28, 2011
6.140
6.530
6.090
6.440
1,165,530
+0.30(+4.89%)
Mar 25, 2011
5.970
6.300
5.940
6.140
799,889
+0.15(+2.50%)
Mar 24, 2011
5.960
6.000
5.800
5.990
320,406
+0.08(+1.35%)
Mar 23, 2011
5.880
5.980
5.760
5.910
481,538
+0.03(+0.51%)
Mar 22, 2011
5.890
5.920
5.800
5.880
301,039
-0.02(-0.34%)
Mar 21, 2011
5.680
5.900
5.590
5.900
522,853
+0.20(+3.51%)
Mar 18, 2011
5.790
5.860
5.670
5.700
381,726
+0.00(+0.00%)
Mar 17, 2011
5.670
5.900
5.608
5.700
1,281,031
+0.14(+2.52%)
Mar 16, 2011
5.440
5.660
5.440
5.560
548,614
+0.09(+1.65%)
Mar 15, 2011
5.340
5.550
5.260
5.470
551,299
+0.03(+0.55%)
Mar 14, 2011
5.240
5.540
5.240
5.440
495,343
+0.12(+2.26%)
Mar 11, 2011
5.080
5.360
5.080
5.320
441,934
+0.03(+0.57%)
Mar 10, 2011
5.480
5.480
5.290
5.290
367,136
-0.24(-4.34%)
Mar 09, 2011
5.460
5.590
5.280
5.530
819,854
+0.08(+1.47%)
Mar 08, 2011
5.410
5.480
5.310
5.450
463,735
+0.02(+0.37%)
Mar 07, 2011
5.500
5.560
5.250
5.430
345,557
-0.01(-0.18%)
Mar 04, 2011
5.500
5.550
5.430
5.440
512,841
+0.00(+0.00%)
Mar 03, 2011
5.560
5.560
5.370
5.440
373,342
-0.04(-0.73%)
Mar 02, 2011
5.320
5.520
5.200
5.480
788,962
+0.18(+3.40%)
Mar 01, 2011
5.650
5.740
5.260
5.300
665,003
-0.13(-2.39%)
Feb 28, 2011
5.470
5.580
5.320
5.430
567,171
+0.01(+0.18%)
Feb 25, 2011
5.160
5.500
5.150
5.420
859,608
+0.31(+6.07%)
Feb 24, 2011
4.960
5.200
4.910
5.110
656,809
+0.14(+2.82%)
Feb 23, 2011
5.190
5.290
4.970
4.970
1,066,596
-0.21(-4.05%)
Feb 22, 2011
5.500
5.514
5.150
5.180
1,293,900
-0.40(-7.09%)
Feb 18, 2011
5.580
5.730
5.510
5.575
720,637
-0.04(-0.62%)
Feb 17, 2011
5.700
5.720
5.570
5.610
480,149
-0.12(-2.09%)
Feb 16, 2011
5.920
5.960
5.710
5.730
717,376
-0.14(-2.39%)
Feb 15, 2011
6.220
6.300
5.840
5.870
730,886
-0.40(-6.38%)
Feb 14, 2011
6.240
6.320
6.190
6.270
495,744
+0.04(+0.64%)
Feb 11, 2011
6.120
6.300
6.000
6.230
676,026
+0.08(+1.30%)
Feb 10, 2011
6.050
6.360
6.040
6.150
598,870
+0.07(+1.15%)
Feb 09, 2011
6.080
6.200
6.050
6.080
327,922
-0.11(-1.78%)
Feb 08, 2011
5.850
6.250
5.840
6.190
512,993
+0.32(+5.45%)
Feb 07, 2011
5.680
5.980
5.550
5.870
452,047
+0.21(+3.71%)
Feb 04, 2011
5.660
5.770
5.600
5.660
417,519
-0.03(-0.57%)
Feb 03, 2011
5.740
5.780
5.640
5.692
323,413
-0.04(-0.65%)
Feb 02, 2011
5.840
5.870
5.620
5.730
480,997
-0.14(-2.39%)
Feb 01, 2011
5.660
5.920
5.600
5.870
665,951
+0.23(+4.08%)
Jan 31, 2011
5.680
5.731
5.540
5.640
664,896
+0.03(+0.53%)
Jan 28, 2011
5.850
5.850
5.550
5.610
660,068
-0.20(-3.44%)
Jan 27, 2011
5.690
5.920
5.650
5.810
362,815
+0.08(+1.40%)
Jan 26, 2011
5.590
5.730
5.550
5.730
572,411
+0.15(+2.69%)
Jan 25, 2011
5.730
5.740
5.560
5.580
773,431
-0.15(-2.62%)
Jan 24, 2011
6.000
6.008
5.730
5.730
715,374
-0.27(-4.50%)
Jan 21, 2011
6.030
6.090
5.880
6.000
450,576
+0.01(+0.13%)
Jan 20, 2011
6.150
6.180
5.890
5.992
572,247
-0.20(-3.19%)
Jan 19, 2011
6.260
6.276
6.090
6.190
881,760
-0.09(-1.43%)
Jan 18, 2011
6.280
6.380
6.150
6.280
457,449
+0.01(+0.16%)
Jan 14, 2011
6.310
6.430
6.250
6.270
544,506
-0.06(-0.95%)
Jan 13, 2011
6.380
6.550
6.320
6.330
584,050
-0.04(-0.63%)
Jan 12, 2011
6.700
6.720
6.290
6.370
1,080,163
-0.27(-4.07%)
Jan 11, 2011
6.090
6.650
6.080
6.640
1,168,810
+0.58(+9.62%)
Jan 10, 2011
6.010
6.160
5.980
6.058
397,147
-0.00(-0.04%)
Jan 07, 2011
6.050
6.160
5.980
6.060
483,655
+0.01(+0.21%)
Jan 06, 2011
6.150
6.240
5.970
6.048
361,213
-0.09(-1.51%)
Jan 05, 2011
6.000
6.170
5.920
6.140
433,486
+0.14(+2.42%)
Jan 04, 2011
6.180
6.190
5.940
5.995
582,017
-0.18(-2.99%)
Jan 03, 2011
6.060
6.275
6.020
6.180
551,804
+0.20(+3.34%)
Dec 31, 2010
6.120
6.150
5.950
5.980
628,765
-0.17(-2.76%)
Dec 30, 2010
6.310
6.350
6.150
6.150
420,068
-0.14(-2.23%)
Dec 29, 2010
6.230
6.460
6.150
6.290
420,241
+0.05(+0.80%)
Dec 28, 2010
6.510
6.520
6.230
6.240
608,333
-0.28(-4.29%)
Dec 27, 2010
6.590
6.590
6.410
6.520
408,083
+0.03(+0.54%)
Dec 23, 2010
6.530
6.600
6.400
6.485
332,175
-0.02(-0.38%)
Dec 22, 2010
6.420
6.570
6.320
6.510
534,618
+0.09(+1.40%)
Dec 21, 2010
6.370
6.520
6.230
6.420
740,998
+0.14(+2.23%)
Dec 20, 2010
6.100
6.378
5.980
6.280
777,811
+0.22(+3.63%)
Dec 17, 2010
5.980
6.110
5.880
6.060
2,459,282
+0.11(+1.85%)
Dec 16, 2010
5.800
5.960
5.660
5.950
704,325
+0.18(+3.12%)
Dec 15, 2010
5.750
6.090
5.685
5.770
1,138,418
+0.05(+0.87%)
Dec 14, 2010
5.540
5.730
5.510
5.720
730,558
+0.28(+5.15%)
Dec 13, 2010
5.720
5.740
5.400
5.440
862,356
-0.27(-4.73%)
Dec 10, 2010
5.470
5.730
5.426
5.710
756,805
+0.21(+3.82%)
Dec 09, 2010
5.430
5.530
5.370
5.500
574,898
+0.07(+1.29%)
Dec 08, 2010
5.400
5.540
5.340
5.430
552,190
+0.03(+0.56%)
Dec 07, 2010
5.480
5.560
5.390
5.400
836,256
+0.02(+0.37%)
Dec 06, 2010
5.560
5.630
5.320
5.380
1,299,084
-0.17(-3.06%)
Dec 03, 2010
5.840
5.920
5.460
5.550
1,628,542
-0.30(-5.13%)
Dec 02, 2010
6.080
6.130
5.780
5.850
750,444
-0.20(-3.31%)
Dec 01, 2010
6.000
6.130
5.980
6.050
834,298
+0.11(+1.85%)
Nov 30, 2010
5.810
5.940
5.740
5.940
698,639
+0.11(+1.89%)
Nov 29, 2010
5.850
5.920
5.700
5.830
600,099
+0.07(+1.22%)
Nov 26, 2010
5.840
5.950
5.750
5.760
265,165
-0.12(-2.04%)
Nov 24, 2010
5.640
5.880
5.880
5.880
1,235,019
+0.37(+6.72%)
Nov 23, 2010
5.650
5.800
5.480
5.510
966,520
-0.18(-3.16%)
Nov 22, 2010
5.980
5.990
5.670
5.690
1,368,488
-0.33(-5.48%)
Nov 19, 2010
6.110
6.150
5.960
6.020
1,044,902
-0.13(-2.11%)
Nov 18, 2010
6.160
6.210
6.080
6.150
1,073,406
+0.08(+1.32%)
Nov 17, 2010
6.080
6.270
6.016
6.070
837,817
+0.02(+0.33%)
Nov 16, 2010
6.320
6.320
5.970
6.050
1,094,583
-0.22(-3.51%)
Nov 15, 2010
6.000
6.325
5.980
6.270
1,140,226
+0.28(+4.67%)
Nov 12, 2010
6.150
6.160
5.880
5.990
1,252,021
-0.16(-2.60%)
Nov 11, 2010
6.160
6.270
6.010
6.150
1,297,587
-0.09(-1.44%)
Nov 10, 2010
6.310
6.360
6.090
6.240
1,600,632
-0.03(-0.48%)
Nov 09, 2010
6.330
6.340
6.250
6.270
1,105,686
-0.06(-0.95%)
Nov 08, 2010
6.550
6.555
6.270
6.330
1,654,874
-0.19(-2.91%)
Nov 05, 2010
6.290
6.580
6.270
6.520
2,313,623
+0.15(+2.35%)
Nov 04, 2010
6.200
6.390
6.150
6.370
5,361,095
+0.26(+4.26%)
Nov 03, 2010
6.100
6.350
6.060
6.110
1,593,858
-0.14(-2.24%)
Nov 02, 2010
6.300
6.445
6.050
6.250
2,351,584
+0.00(+0.00%)
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.