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
Universal Insurance Holdings Inc
(NY:
UVE
)
19.85
-0.32 (-1.59%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2008
2.354
2.512
2.347
2.347
146,416
-0.03(-1.39%)
Apr 29, 2008
2.413
2.413
2.347
2.380
58,517
-0.00(-0.00%)
Apr 28, 2008
2.314
2.493
2.301
2.380
249,227
+0.04(+1.69%)
Apr 25, 2008
2.387
2.400
2.321
2.341
144,061
-0.04(-1.67%)
Apr 24, 2008
2.519
2.531
2.374
2.380
399,391
-0.16(-6.25%)
Apr 23, 2008
2.605
2.625
2.460
2.539
150,247
-0.09(-3.52%)
Apr 22, 2008
2.684
2.684
2.512
2.631
132,811
-0.03(-1.00%)
Apr 21, 2008
2.737
2.737
2.585
2.658
120,236
-0.12(-4.29%)
Apr 18, 2008
2.962
2.962
2.631
2.777
296,463
-0.13(-4.33%)
Apr 17, 2008
2.988
2.988
2.843
2.903
60,277
+0.01(+0.46%)
Apr 16, 2008
2.936
2.955
2.843
2.889
113,987
-0.05(-1.58%)
Apr 15, 2008
2.962
3.127
2.876
2.936
86,041
-0.01(-0.45%)
Apr 14, 2008
3.022
3.127
2.909
2.949
54,954
-0.11(-3.46%)
Apr 11, 2008
2.896
3.055
2.764
3.055
144,652
+0.19(+6.45%)
Apr 10, 2008
2.936
2.962
2.830
2.869
89,595
-0.04(-1.36%)
Apr 09, 2008
3.233
3.260
2.909
2.909
151,700
-0.21(-6.78%)
Apr 08, 2008
2.969
3.207
2.951
3.121
199,127
+0.18(+6.07%)
Apr 07, 2008
2.909
3.008
2.784
2.942
166,870
+0.07(+2.30%)
Apr 04, 2008
2.797
2.909
2.751
2.876
126,896
+0.13(+4.57%)
Apr 03, 2008
2.704
2.770
2.585
2.750
170,827
+0.07(+2.72%)
Apr 02, 2008
2.512
2.724
2.506
2.678
186,333
+0.17(+6.58%)
Apr 01, 2008
2.546
2.565
2.387
2.512
133,712
+0.01(+0.53%)
Mar 31, 2008
2.387
2.499
2.347
2.499
109,395
+0.11(+4.42%)
Mar 28, 2008
2.512
2.519
2.334
2.393
133,056
-0.12(-4.74%)
Mar 27, 2008
2.704
2.704
2.446
2.512
212,488
-0.12(-4.52%)
Mar 26, 2008
2.651
2.790
2.539
2.631
186,835
+0.00(+0.00%)
Mar 25, 2008
2.433
2.645
2.354
2.631
268,799
+0.24(+9.94%)
Mar 24, 2008
2.301
2.546
2.268
2.393
260,063
+0.16(+7.10%)
Mar 21, 2008
2.182
2.268
2.083
2.235
199,350
+0.00(+0.00%)
Mar 20, 2008
2.182
2.268
2.083
2.235
199,350
+0.06(+2.74%)
Mar 19, 2008
2.116
2.294
1.944
2.175
826,337
+0.06(+2.81%)
Mar 18, 2008
2.784
2.784
2.003
2.116
947,903
-0.48(-18.37%)
Mar 17, 2008
3.967
3.967
2.519
2.592
1,003,102
-1.38(-34.67%)
Mar 14, 2008
3.908
4.020
3.908
3.967
268,463
+0.04(+1.01%)
Mar 13, 2008
3.960
3.967
3.881
3.927
201,763
-0.04(-1.00%)
Mar 12, 2008
3.927
3.967
3.881
3.967
140,195
-0.04(-0.99%)
Mar 11, 2008
3.868
4.007
3.835
4.007
80,995
+0.05(+1.34%)
Mar 10, 2008
3.967
3.967
3.815
3.954
97,161
-0.05(-1.16%)
Mar 07, 2008
3.941
4.000
3.815
4.000
93,939
+0.03(+0.67%)
Mar 06, 2008
3.802
3.974
3.736
3.974
153,945
+0.03(+0.84%)
Mar 05, 2008
3.888
3.941
3.828
3.941
83,011
+0.03(+0.68%)
Mar 04, 2008
3.960
3.960
3.742
3.914
110,085
+0.01(+0.34%)
Mar 03, 2008
3.894
3.987
3.835
3.901
233,228
-0.01(-0.34%)
Feb 29, 2008
3.927
3.980
3.888
3.914
111,015
-0.01(-0.34%)
Feb 28, 2008
3.960
3.967
3.881
3.927
63,726
-0.01(-0.34%)
Feb 27, 2008
3.947
4.020
3.875
3.941
58,986
+0.01(+0.17%)
Feb 26, 2008
3.901
3.967
3.881
3.934
81,068
+0.06(+1.54%)
Feb 25, 2008
4.027
4.027
3.874
3.874
51,877
-0.06(-1.51%)
Feb 22, 2008
3.921
4.046
3.762
3.934
82,399
+0.06(+1.54%)
Feb 21, 2008
3.993
4.027
3.874
3.874
61,866
-0.09(-2.17%)
Feb 20, 2008
3.927
3.960
3.835
3.960
44,920
-0.06(-1.48%)
Feb 19, 2008
3.967
4.099
3.841
4.020
50,667
+0.13(+3.40%)
Feb 18, 2008
3.835
3.967
3.775
3.888
0
+0.00(+0.00%)
Feb 15, 2008
3.835
3.967
3.775
3.888
44,920
+0.00(+0.00%)
Feb 14, 2008
3.960
4.027
3.868
3.888
90,200
-0.04(-0.99%)
Feb 13, 2008
3.855
4.000
3.855
3.927
84,899
+0.12(+3.29%)
Feb 12, 2008
3.967
4.132
3.769
3.802
184,120
-0.17(-4.17%)
Feb 11, 2008
3.729
4.000
3.709
3.967
65,641
+0.21(+5.63%)
Feb 08, 2008
3.769
3.841
3.736
3.755
42,751
-0.01(-0.35%)
Feb 07, 2008
3.841
3.881
3.498
3.769
75,774
-0.12(-3.06%)
Feb 06, 2008
3.947
4.218
3.769
3.888
183,765
-0.14(-3.45%)
Feb 05, 2008
4.053
4.126
3.934
4.027
197,548
-0.03(-0.81%)
Feb 04, 2008
3.636
4.060
3.610
4.060
273,596
+0.46(+12.66%)
Feb 01, 2008
3.597
3.603
3.471
3.603
107,687
+0.10(+2.83%)
Jan 31, 2008
3.451
3.630
3.372
3.504
81,068
+0.05(+1.53%)
Jan 30, 2008
3.537
3.663
3.372
3.451
132,552
-0.07(-1.88%)
Jan 29, 2008
3.498
3.531
3.438
3.517
86,210
+0.09(+2.50%)
Jan 28, 2008
3.392
3.504
3.273
3.431
76,228
-0.04(-1.14%)
Jan 25, 2008
3.610
3.610
3.405
3.471
137,111
+0.03(+0.77%)
Jan 24, 2008
3.346
3.471
3.306
3.445
191,021
+0.19(+5.68%)
Jan 23, 2008
3.015
3.306
2.810
3.260
355,914
+0.15(+4.89%)
Jan 22, 2008
3.293
3.425
2.598
3.107
518,341
-0.36(-10.31%)
Jan 21, 2008
3.716
3.775
3.359
3.465
0
+0.00(+0.00%)
Jan 18, 2008
3.716
3.775
3.359
3.465
357,627
-0.34(-9.03%)
Jan 17, 2008
3.908
3.914
3.742
3.808
220,871
-0.15(-3.68%)
Jan 16, 2008
3.974
4.060
3.802
3.954
148,221
-0.07(-1.65%)
Jan 15, 2008
4.179
4.218
4.000
4.020
209,752
-0.28(-6.46%)
Jan 14, 2008
4.364
4.470
4.231
4.298
78,799
-0.06(-1.36%)
Jan 11, 2008
4.298
4.628
4.258
4.357
105,792
-0.05(-1.05%)
Jan 10, 2008
4.364
4.430
4.205
4.403
137,890
-0.03(-0.60%)
Jan 09, 2008
4.496
4.562
4.298
4.430
170,919
-0.08(-1.76%)
Jan 08, 2008
4.496
4.555
4.410
4.509
105,479
+0.08(+1.79%)
Jan 07, 2008
4.648
4.648
4.291
4.430
198,272
-0.09(-1.90%)
Jan 04, 2008
4.714
4.760
4.099
4.516
195,563
-0.15(-3.12%)
Jan 03, 2008
4.946
4.946
4.661
4.661
194,660
-0.23(-4.73%)
Jan 02, 2008
4.952
5.117
4.780
4.893
194,429
-0.01(-0.13%)
Jan 01, 2008
4.787
4.899
4.747
4.899
0
+0.00(+0.00%)
Dec 31, 2007
4.787
4.899
4.747
4.899
189,323
+0.16(+3.35%)
Dec 28, 2007
4.926
5.091
4.608
4.741
279,163
-0.19(-3.76%)
Dec 27, 2007
4.893
4.952
4.813
4.926
126,781
+0.03(+0.68%)
Dec 26, 2007
4.747
4.946
4.628
4.893
211,821
+0.20(+4.23%)
Dec 24, 2007
4.304
4.694
4.304
4.694
224,752
+0.36(+8.23%)
Dec 21, 2007
4.298
4.337
4.185
4.337
143,382
+0.05(+1.23%)
Dec 20, 2007
4.317
4.324
4.185
4.284
136,424
-0.01(-0.15%)
Dec 19, 2007
4.159
4.298
4.139
4.291
146,270
+0.14(+3.34%)
Dec 18, 2007
4.093
4.165
3.987
4.152
258,949
+0.18(+4.49%)
Dec 17, 2007
4.172
4.384
3.921
3.974
294,991
-0.31(-7.25%)
Dec 14, 2007
4.245
4.317
4.132
4.284
123,266
-0.05(-1.07%)
Dec 13, 2007
4.410
4.410
4.165
4.331
80,917
-0.03(-0.61%)
Dec 12, 2007
4.231
4.397
4.040
4.357
240,565
+0.13(+2.97%)
Dec 11, 2007
4.562
4.595
4.132
4.231
232,164
-0.33(-7.25%)
Dec 10, 2007
4.364
4.562
4.291
4.562
298,334
+0.15(+3.45%)
Dec 07, 2007
4.132
4.430
3.941
4.410
429,329
+0.25(+6.04%)
Dec 06, 2007
4.628
4.628
4.000
4.159
695,418
-0.37(-8.18%)
Dec 05, 2007
4.734
4.827
4.483
4.529
293,122
-0.19(-4.06%)
Dec 04, 2007
4.879
4.879
4.721
4.721
918,371
-0.10(-2.06%)
Dec 03, 2007
4.860
4.912
4.760
4.820
254,548
-0.04(-0.82%)
Nov 30, 2007
4.886
5.184
4.860
4.860
1,664,623
-0.08(-1.61%)
Nov 29, 2007
4.992
4.992
4.846
4.939
66,851
-0.01(-0.27%)
Nov 28, 2007
4.668
4.992
4.668
4.952
119,636
+0.24(+5.20%)
Nov 27, 2007
4.760
5.025
4.701
4.708
96,798
-0.09(-1.93%)
Nov 26, 2007
4.694
4.853
4.694
4.800
102,530
+0.01(+0.27%)
Nov 23, 2007
4.899
4.899
4.674
4.787
80,349
+0.01(+0.28%)
Nov 21, 2007
4.820
4.820
4.628
4.774
158,506
-0.04(-0.82%)
Nov 20, 2007
4.807
4.926
4.681
4.813
222,181
+0.01(+0.14%)
Nov 19, 2007
4.985
5.025
4.727
4.807
234,886
-0.25(-4.97%)
Nov 16, 2007
5.468
5.468
4.893
5.058
467,889
-0.17(-3.29%)
Nov 15, 2007
5.468
5.620
5.091
5.230
503,349
+0.14(+2.73%)
Nov 14, 2007
5.250
5.316
4.959
5.091
318,979
+0.00(+0.00%)
Nov 13, 2007
5.217
5.289
5.025
5.091
173,752
+0.05(+0.92%)
Nov 12, 2007
4.972
5.124
4.827
5.045
291,292
+0.01(+0.13%)
Nov 09, 2007
4.946
5.329
4.926
5.038
232,768
-0.01(-0.13%)
Nov 08, 2007
5.276
5.389
4.906
5.045
235,037
-0.17(-3.17%)
Nov 07, 2007
4.965
5.355
4.965
5.210
208,115
+0.17(+3.41%)
Nov 06, 2007
5.051
5.144
4.965
5.038
162,954
-0.12(-2.31%)
Nov 05, 2007
5.124
5.336
5.058
5.157
325,400
-0.23(-4.29%)
Nov 02, 2007
5.289
5.448
5.124
5.389
233,373
+0.10(+1.88%)
Nov 01, 2007
5.329
5.389
4.979
5.289
583,813
-0.13(-2.32%)
Oct 31, 2007
5.653
5.686
5.355
5.415
354,825
-0.26(-4.66%)
Oct 30, 2007
5.719
5.719
5.620
5.679
191,781
-0.04(-0.69%)
Oct 29, 2007
5.752
5.812
5.653
5.719
391,729
-0.05(-0.80%)
Oct 26, 2007
5.964
5.964
5.739
5.765
1,085,952
-0.09(-1.58%)
Oct 25, 2007
6.010
6.016
5.765
5.858
196,016
-0.12(-1.99%)
Oct 24, 2007
6.083
6.083
5.779
5.977
277,084
+0.01(+0.22%)
Oct 23, 2007
5.593
6.089
5.593
5.964
642,043
+0.36(+6.49%)
Oct 22, 2007
5.422
5.613
5.289
5.600
327,147
-0.07(-1.28%)
Oct 19, 2007
5.402
5.719
5.389
5.673
306,879
+0.15(+2.75%)
Oct 18, 2007
5.501
5.713
5.322
5.521
544,942
-0.19(-3.36%)
Oct 17, 2007
5.818
5.884
5.653
5.713
214,014
-0.06(-1.03%)
Oct 16, 2007
5.865
5.917
5.686
5.772
224,299
-0.09(-1.58%)
Oct 15, 2007
5.977
6.420
5.825
5.865
648,698
+0.04(+0.68%)
Oct 12, 2007
5.461
5.884
5.461
5.825
315,954
+0.23(+4.14%)
Oct 11, 2007
6.281
6.281
5.289
5.593
818,548
-0.68(-10.85%)
Oct 10, 2007
6.268
6.308
5.785
6.275
438,616
-0.03(-0.52%)
Oct 09, 2007
6.559
6.711
6.301
6.308
603,475
-0.07(-1.04%)
Oct 08, 2007
6.155
6.440
6.096
6.374
469,016
+0.35(+5.82%)
Oct 05, 2007
6.056
6.513
5.951
6.023
637,354
+0.05(+0.77%)
Oct 04, 2007
6.017
6.083
5.878
5.977
189,814
+0.01(+0.22%)
Oct 03, 2007
5.779
6.149
5.699
5.964
811,590
+0.09(+1.58%)
Oct 02, 2007
4.853
5.871
4.853
5.871
919,581
+1.05(+21.81%)
Oct 01, 2007
4.754
4.827
4.635
4.820
203,880
+0.10(+2.10%)
Sep 28, 2007
4.681
4.734
4.622
4.721
166,220
+0.07(+1.42%)
Sep 27, 2007
4.727
4.747
4.575
4.655
186,033
-0.07(-1.54%)
Sep 26, 2007
4.562
4.813
4.522
4.727
378,419
+0.19(+4.23%)
Sep 25, 2007
4.688
4.688
4.470
4.536
195,259
-0.07(-1.58%)
Sep 24, 2007
4.582
4.635
4.529
4.608
443,153
+0.13(+2.96%)
Sep 21, 2007
4.364
4.503
4.364
4.476
157,145
+0.15(+3.36%)
Sep 20, 2007
4.291
4.344
4.146
4.331
150,339
+0.04(+0.92%)
Sep 19, 2007
4.271
4.496
4.251
4.291
370,403
+0.04(+0.93%)
Sep 18, 2007
4.000
4.271
4.000
4.251
392,788
+0.28(+6.99%)
Sep 17, 2007
3.703
4.033
3.636
3.974
316,106
+0.29(+7.90%)
Sep 14, 2007
3.603
3.703
3.584
3.683
67,758
+0.05(+1.46%)
Sep 13, 2007
3.636
3.650
3.570
3.630
73,052
+0.01(+0.37%)
Sep 12, 2007
3.570
3.676
3.570
3.617
83,942
+0.01(+0.37%)
Sep 11, 2007
3.610
3.656
3.537
3.603
63,372
+0.01(+0.37%)
Sep 10, 2007
3.610
3.702
3.438
3.590
252,279
-0.06(-1.63%)
Sep 07, 2007
3.670
3.670
3.603
3.650
88,025
-0.05(-1.43%)
Sep 06, 2007
3.716
3.749
3.584
3.703
192,234
-0.01(-0.36%)
Sep 05, 2007
3.802
3.835
3.676
3.716
99,822
-0.06(-1.58%)
Sep 04, 2007
3.709
3.901
3.664
3.775
208,871
+0.07(+1.96%)
Aug 31, 2007
3.689
3.736
3.630
3.703
202,670
+0.07(+1.82%)
Aug 30, 2007
3.716
3.736
3.590
3.636
238,970
-0.09(-2.31%)
Aug 29, 2007
3.656
3.736
3.570
3.722
181,647
+0.09(+2.55%)
Aug 28, 2007
3.736
3.736
3.570
3.630
168,942
-0.08(-2.14%)
Aug 27, 2007
3.736
3.769
3.577
3.709
423,188
-0.01(-0.18%)
Aug 24, 2007
3.934
3.934
3.643
3.716
347,565
-0.23(-5.86%)
Aug 23, 2007
4.046
4.079
3.901
3.947
189,512
-0.05(-1.32%)
Aug 22, 2007
3.967
4.093
3.921
4.000
343,632
+0.08(+2.02%)
Aug 21, 2007
3.570
4.086
3.570
3.921
547,665
+0.30(+8.28%)
Aug 20, 2007
3.755
3.769
3.531
3.621
111,620
-0.11(-3.07%)
Aug 17, 2007
3.603
4.628
3.570
3.736
188,151
+0.20(+5.61%)
Aug 16, 2007
3.484
3.570
3.339
3.537
199,494
-0.00(-0.00%)
Aug 15, 2007
3.570
3.656
3.379
3.537
214,619
-0.06(-1.65%)
Aug 14, 2007
3.967
4.093
3.597
3.597
542,673
-0.38(-9.48%)
Aug 13, 2007
3.636
4.364
3.636
3.974
1,490,538
+0.28(+7.51%)
Aug 10, 2007
3.471
3.696
3.306
3.696
204,183
+0.22(+6.48%)
Aug 09, 2007
3.398
3.471
3.306
3.471
295,687
+0.07(+1.94%)
Aug 08, 2007
3.372
3.504
3.240
3.405
298,107
+0.02(+0.59%)
Aug 07, 2007
3.306
3.405
3.260
3.385
236,701
+0.03(+0.99%)
Aug 06, 2007
3.471
3.471
3.180
3.352
295,082
-0.10(-2.87%)
Aug 03, 2007
3.524
3.636
3.445
3.451
158,658
-0.19(-5.09%)
Aug 02, 2007
3.570
3.868
3.570
3.636
51,272
+0.03(+0.92%)
Aug 01, 2007
3.795
3.795
3.537
3.603
300,830
-0.15(-3.88%)
Jul 31, 2007
3.703
3.795
3.636
3.749
145,197
+0.08(+2.16%)
Jul 30, 2007
3.504
3.709
3.405
3.670
208,569
+0.13(+3.74%)
Jul 27, 2007
3.431
3.570
3.372
3.537
246,229
-0.02(-0.56%)
Jul 26, 2007
3.557
3.643
3.008
3.557
425,155
-0.15(-3.93%)
Jul 25, 2007
3.769
3.835
3.670
3.703
207,510
-0.11(-2.78%)
Jul 24, 2007
3.868
3.869
3.769
3.808
256,666
-0.05(-1.42%)
Jul 23, 2007
3.650
3.934
3.597
3.863
294,931
-0.00(-0.12%)
Jul 20, 2007
3.709
3.901
3.703
3.868
168,337
+0.14(+3.72%)
Jul 19, 2007
3.802
3.934
3.603
3.729
361,026
-0.06(-1.57%)
Jul 18, 2007
3.947
4.000
3.590
3.789
420,617
-0.25(-6.22%)
Jul 17, 2007
4.119
4.139
3.934
4.040
537,682
-0.09(-2.24%)
Jul 16, 2007
4.324
4.370
4.099
4.132
1,338,081
-0.19(-4.43%)
Jul 13, 2007
4.430
4.430
4.152
4.324
279,655
+0.03(+0.62%)
Jul 12, 2007
4.384
4.397
4.238
4.298
421,978
+0.00(+0.00%)
Jul 11, 2007
4.278
4.423
4.179
4.298
146,255
-0.07(-1.52%)
Jul 10, 2007
4.483
4.483
4.099
4.364
256,817
-0.01(-0.30%)
Jul 09, 2007
4.284
4.542
4.284
4.377
260,144
+0.09(+2.00%)
Jul 06, 2007
4.542
4.555
4.132
4.291
508,189
-0.13(-2.99%)
Jul 05, 2007
4.463
4.582
4.364
4.423
403,526
+0.13(+3.08%)
Jul 03, 2007
4.146
4.298
4.139
4.291
126,744
+0.19(+4.51%)
Jul 02, 2007
4.099
4.152
4.073
4.106
168,186
+0.01(+0.16%)
Jun 29, 2007
3.967
4.099
3.914
4.099
221,425
+0.13(+3.33%)
Jun 28, 2007
3.802
4.027
3.802
3.967
189,361
+0.07(+1.69%)
Jun 27, 2007
4.060
4.060
3.802
3.901
518,323
-0.18(-4.38%)
Jun 26, 2007
4.390
4.398
4.033
4.079
564,755
-0.39(-8.73%)
Jun 25, 2007
4.688
4.793
4.463
4.470
602,113
-0.11(-2.31%)
Jun 22, 2007
4.952
4.886
4.555
4.575
1,858,522
-0.18(-3.76%)
Jun 21, 2007
4.602
4.754
4.430
4.754
352,405
+0.38(+8.77%)
Jun 20, 2007
4.456
4.833
4.370
4.370
539,800
-0.05(-1.20%)
Jun 19, 2007
4.066
4.430
3.967
4.423
471,739
+0.38(+9.31%)
Jun 18, 2007
4.099
4.112
3.987
4.046
128,711
-0.02(-0.49%)
Jun 15, 2007
4.119
4.139
4.060
4.066
143,079
+0.01(+0.16%)
Jun 14, 2007
4.119
4.132
3.967
4.060
170,001
-0.06(-1.44%)
Jun 13, 2007
4.033
4.179
4.033
4.119
78,043
+0.07(+1.80%)
Jun 12, 2007
4.132
4.212
4.033
4.046
185,126
-0.07(-1.61%)
Jun 11, 2007
4.033
4.165
4.033
4.112
92,865
+0.05(+1.14%)
Jun 08, 2007
4.205
4.205
3.941
4.066
117,670
-0.13(-3.15%)
Jun 07, 2007
4.298
4.344
3.967
4.198
171,816
-0.10(-2.31%)
Jun 06, 2007
4.384
4.443
4.231
4.298
246,532
-0.06(-1.37%)
Jun 05, 2007
4.099
4.377
4.093
4.357
275,420
+0.26(+6.46%)
Jun 04, 2007
4.073
4.126
3.736
4.093
459,488
+0.07(+1.64%)
Jun 01, 2007
4.185
4.298
3.967
4.027
155,633
-0.11(-2.72%)
May 31, 2007
4.344
4.436
3.901
4.139
460,698
-0.14(-3.25%)
May 30, 2007
4.443
4.443
4.231
4.278
244,415
-0.22(-4.85%)
May 29, 2007
4.496
4.562
4.364
4.496
173,782
+0.08(+1.80%)
May 25, 2007
4.443
4.595
4.364
4.417
254,246
+0.00(+0.00%)
May 24, 2007
4.628
4.628
4.298
4.417
473,705
-0.21(-4.57%)
May 23, 2007
4.747
4.899
4.628
4.628
510,458
+0.00(+0.00%)
May 22, 2007
4.430
4.787
4.430
4.628
1,120,134
+0.20(+4.48%)
May 21, 2007
4.099
4.456
4.066
4.430
411,845
+0.34(+8.24%)
May 18, 2007
4.304
4.470
3.921
4.093
691,198
-0.28(-6.50%)
May 17, 2007
4.245
4.628
4.146
4.377
868,006
+0.23(+5.58%)
May 16, 2007
3.431
4.278
3.431
4.146
1,276,372
+0.77(+22.70%)
May 15, 2007
3.967
3.802
3.220
3.379
742,017
+0.73(+27.75%)
May 14, 2007
2.638
2.645
2.598
2.645
6,654
+0.00(+0.00%)
May 11, 2007
2.645
2.678
2.612
2.645
30,703
+0.01(+0.50%)
May 10, 2007
2.645
2.645
2.546
2.631
19,057
-0.05(-1.73%)
May 09, 2007
2.612
2.678
2.552
2.678
36,450
+0.07(+2.53%)
May 08, 2007
2.612
2.711
2.493
2.612
92,260
-0.03(-1.00%)
May 07, 2007
2.678
2.711
2.512
2.638
73,959
+0.00(+0.00%)
May 04, 2007
2.942
2.942
2.498
2.638
555,378
-0.36(-11.92%)
May 03, 2007
3.008
3.121
2.810
2.995
111,015
-0.03(-1.09%)
May 02, 2007
3.094
3.094
2.777
3.028
98,008
-0.08(-2.55%)
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.