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
Amn Healthcare Services Inc
(NY:
AMN
)
55.94
+1.63 (+3.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2010
8.830
8.980
8.690
8.700
178,240
-0.08(-0.91%)
Jan 28, 2010
9.040
9.060
8.780
8.780
289,749
-0.24(-2.66%)
Jan 27, 2010
9.010
9.090
8.900
9.020
140,432
-0.05(-0.55%)
Jan 26, 2010
9.100
9.140
8.920
9.070
117,347
-0.10(-1.09%)
Jan 25, 2010
9.190
9.290
9.053
9.170
205,828
+0.10(+1.10%)
Jan 22, 2010
9.120
9.430
8.990
9.070
187,431
-0.08(-0.87%)
Jan 21, 2010
9.390
9.490
9.100
9.150
237,144
-0.21(-2.24%)
Jan 20, 2010
9.560
9.560
9.130
9.360
173,500
-0.25(-2.60%)
Jan 19, 2010
9.540
9.640
9.530
9.610
144,386
+0.11(+1.16%)
Jan 15, 2010
9.800
9.500
9.500
9.500
172,100
-0.25(-2.56%)
Jan 14, 2010
9.700
9.810
9.570
9.750
87,586
+0.05(+0.52%)
Jan 13, 2010
9.480
9.740
9.460
9.700
139,822
+0.23(+2.43%)
Jan 12, 2010
9.740
9.790
9.440
9.470
156,899
-0.37(-3.76%)
Jan 11, 2010
9.680
10.00
9.620
9.840
289,024
+0.25(+2.61%)
Jan 08, 2010
9.370
9.620
9.340
9.590
433,911
+0.22(+2.35%)
Jan 07, 2010
9.280
9.410
9.150
9.370
638,109
+0.11(+1.19%)
Jan 06, 2010
9.300
9.360
9.180
9.260
174,385
-0.04(-0.43%)
Jan 05, 2010
9.390
9.390
9.140
9.300
153,059
-0.13(-1.38%)
Jan 04, 2010
9.190
9.470
9.180
9.430
161,308
+0.37(+4.08%)
Dec 31, 2009
9.340
9.060
9.060
9.060
154,500
-0.26(-2.79%)
Dec 30, 2009
9.370
9.410
9.210
9.320
106,267
-0.06(-0.64%)
Dec 29, 2009
9.420
9.490
9.280
9.380
130,747
-0.05(-0.53%)
Dec 28, 2009
9.290
9.540
9.290
9.430
145,653
+0.13(+1.40%)
Dec 24, 2009
9.300
9.320
9.270
9.300
27,930
+0.02(+0.22%)
Dec 23, 2009
9.400
9.420
9.240
9.280
180,935
-0.07(-0.75%)
Dec 22, 2009
9.290
9.400
9.250
9.350
206,432
+0.06(+0.65%)
Dec 21, 2009
9.340
9.460
9.240
9.290
220,978
-0.05(-0.54%)
Dec 18, 2009
8.980
9.400
8.780
9.340
728,943
+0.49(+5.54%)
Dec 17, 2009
8.690
8.880
8.630
8.850
202,250
+0.10(+1.14%)
Dec 16, 2009
8.760
8.850
8.700
8.750
145,118
+0.03(+0.34%)
Dec 15, 2009
9.120
9.120
8.710
8.720
218,626
-0.33(-3.65%)
Dec 14, 2009
8.710
9.090
8.680
9.050
319,330
+0.64(+7.61%)
Dec 11, 2009
8.240
8.460
8.240
8.410
112,195
+0.21(+2.56%)
Dec 10, 2009
8.290
8.300
8.170
8.200
234,885
-0.09(-1.09%)
Dec 09, 2009
8.230
8.340
8.190
8.290
110,454
-0.04(-0.48%)
Dec 08, 2009
8.420
8.450
8.260
8.330
135,572
-0.12(-1.42%)
Dec 07, 2009
8.290
8.460
8.280
8.450
137,042
+0.12(+1.44%)
Dec 04, 2009
8.330
8.470
8.200
8.330
289,989
+0.15(+1.83%)
Dec 03, 2009
8.380
8.489
8.140
8.180
198,560
-0.15(-1.80%)
Dec 02, 2009
8.290
8.480
8.220
8.330
224,294
+0.03(+0.36%)
Dec 01, 2009
8.070
8.430
7.990
8.300
217,189
+0.31(+3.88%)
Nov 30, 2009
8.210
8.210
7.800
7.990
310,300
-0.26(-3.15%)
Nov 27, 2009
8.140
8.430
8.100
8.250
95,780
-0.18(-2.14%)
Nov 25, 2009
8.580
8.580
8.420
8.430
108,932
-0.08(-0.94%)
Nov 24, 2009
8.620
8.630
8.390
8.510
203,785
-0.13(-1.50%)
Nov 23, 2009
8.500
8.740
8.500
8.640
275,915
+0.28(+3.35%)
Nov 20, 2009
8.110
8.470
8.110
8.360
178,092
+0.02(+0.24%)
Nov 19, 2009
8.420
8.430
8.230
8.340
262,341
-0.16(-1.88%)
Nov 18, 2009
8.490
8.540
8.300
8.500
169,535
+0.01(+0.12%)
Nov 17, 2009
8.500
8.550
8.395
8.490
193,071
-0.04(-0.47%)
Nov 16, 2009
8.380
8.550
8.310
8.530
335,052
+0.17(+2.03%)
Nov 13, 2009
8.220
8.430
8.120
8.360
139,300
+0.05(+0.60%)
Nov 12, 2009
8.500
8.540
8.250
8.310
171,622
-0.19(-2.24%)
Nov 11, 2009
8.670
8.700
8.340
8.500
173,567
-0.06(-0.70%)
Nov 10, 2009
8.440
8.730
8.420
8.560
332,865
+0.06(+0.71%)
Nov 09, 2009
8.590
8.660
8.490
8.500
150,365
+0.00(+0.00%)
Nov 06, 2009
8.600
8.600
8.310
8.500
306,653
-0.15(-1.73%)
Nov 05, 2009
8.180
8.730
8.150
8.650
261,391
+0.56(+6.92%)
Nov 04, 2009
8.480
8.480
8.070
8.090
235,362
-0.26(-3.11%)
Nov 03, 2009
8.270
8.420
8.100
8.350
191,547
+0.05(+0.60%)
Nov 02, 2009
8.400
8.510
8.190
8.300
397,763
-0.02(-0.24%)
Oct 30, 2009
8.280
8.580
8.050
8.320
668,034
-0.82(-8.97%)
Oct 29, 2009
8.760
9.170
8.650
9.140
319,315
+0.47(+5.42%)
Oct 28, 2009
9.150
9.340
8.570
8.670
396,931
-0.54(-5.86%)
Oct 27, 2009
9.470
9.590
9.130
9.210
313,849
-0.27(-2.85%)
Oct 26, 2009
9.780
9.940
9.420
9.480
148,426
-0.25(-2.57%)
Oct 23, 2009
10.02
10.07
9.730
9.730
226,820
-0.36(-3.57%)
Oct 22, 2009
9.850
10.14
9.580
10.09
230,028
+0.21(+2.13%)
Oct 21, 2009
10.20
10.45
9.850
9.880
285,303
-0.32(-3.14%)
Oct 20, 2009
10.30
10.30
10.18
10.20
197,088
-0.26(-2.49%)
Oct 19, 2009
10.24
10.80
10.24
10.46
157,800
+0.23(+2.25%)
Oct 16, 2009
10.40
10.40
10.00
10.23
224,530
-0.22(-2.11%)
Oct 15, 2009
10.66
10.83
10.41
10.45
283,634
-0.30(-2.79%)
Oct 14, 2009
10.64
10.85
10.64
10.75
307,490
+0.28(+2.67%)
Oct 13, 2009
10.42
10.79
10.16
10.47
278,009
+0.02(+0.19%)
Oct 12, 2009
10.69
10.76
10.39
10.45
117,649
-0.24(-2.25%)
Oct 09, 2009
10.70
10.78
10.61
10.69
156,578
+0.02(+0.19%)
Oct 08, 2009
10.54
11.00
10.40
10.67
252,520
+0.22(+2.11%)
Oct 07, 2009
10.14
10.63
10.00
10.45
205,415
+0.31(+3.06%)
Oct 06, 2009
9.850
10.28
9.850
10.14
248,186
+0.39(+4.00%)
Oct 05, 2009
9.810
9.880
9.600
9.750
178,086
+0.15(+1.56%)
Oct 02, 2009
9.840
9.890
9.480
9.600
366,294
+0.42(+4.58%)
Oct 01, 2009
9.490
9.490
9.150
9.180
96,530
-0.33(-3.47%)
Sep 30, 2009
9.760
9.820
9.300
9.510
191,111
-0.22(-2.26%)
Sep 29, 2009
9.880
9.990
9.650
9.730
197,820
-0.17(-1.72%)
Sep 28, 2009
9.800
9.960
9.700
9.900
205,629
+0.16(+1.64%)
Sep 25, 2009
9.800
10.04
9.740
9.740
196,668
-0.05(-0.51%)
Sep 24, 2009
9.950
10.14
9.660
9.790
209,955
-0.25(-2.49%)
Sep 23, 2009
10.40
10.46
10.02
10.04
239,271
-0.33(-3.18%)
Sep 22, 2009
10.45
10.55
10.33
10.37
257,832
+0.02(+0.19%)
Sep 21, 2009
10.43
10.57
10.29
10.35
195,030
-0.13(-1.24%)
Sep 18, 2009
10.18
10.61
10.17
10.48
348,431
+0.12(+1.16%)
Sep 17, 2009
10.22
10.38
10.12
10.36
164,466
+0.21(+2.07%)
Sep 16, 2009
9.960
10.33
9.890
10.15
152,984
+0.24(+2.42%)
Sep 15, 2009
9.860
10.00
9.690
9.910
168,268
+0.00(+0.00%)
Sep 14, 2009
9.800
10.05
9.770
9.910
118,221
+0.07(+0.71%)
Sep 11, 2009
9.700
10.01
9.610
9.840
382,502
+0.18(+1.86%)
Sep 10, 2009
9.440
9.900
9.430
9.660
321,557
+0.18(+1.90%)
Sep 09, 2009
9.500
9.530
9.330
9.480
198,312
+0.00(+0.00%)
Sep 08, 2009
9.610
9.690
9.260
9.480
174,850
-0.01(-0.11%)
Sep 04, 2009
9.370
9.560
9.280
9.490
172,944
+0.13(+1.39%)
Sep 03, 2009
9.480
9.480
9.080
9.360
263,033
-0.09(-0.95%)
Sep 02, 2009
9.560
9.640
9.310
9.450
235,946
-0.11(-1.15%)
Sep 01, 2009
9.800
10.16
9.520
9.560
499,742
-0.31(-3.17%)
Aug 31, 2009
9.820
9.970
9.800
9.873
276,680
+0.00(+0.03%)
Aug 28, 2009
10.36
10.50
9.780
9.870
378,498
-0.39(-3.80%)
Aug 27, 2009
9.730
10.39
9.400
10.26
504,379
+0.79(+8.34%)
Aug 26, 2009
9.320
9.620
9.220
9.470
186,406
+0.11(+1.18%)
Aug 25, 2009
9.410
9.570
9.320
9.360
215,898
+0.02(+0.21%)
Aug 24, 2009
9.400
9.590
9.320
9.340
226,688
-0.01(-0.11%)
Aug 21, 2009
9.180
9.460
9.030
9.350
272,740
+0.24(+2.63%)
Aug 20, 2009
9.030
9.450
9.030
9.110
237,337
+0.09(+1.00%)
Aug 19, 2009
8.410
9.290
8.354
9.020
463,035
+0.56(+6.62%)
Aug 18, 2009
8.290
8.550
8.290
8.460
104,061
+0.31(+3.80%)
Aug 17, 2009
8.360
8.360
8.130
8.150
142,021
-0.31(-3.66%)
Aug 14, 2009
8.860
9.330
8.350
8.460
188,612
-0.39(-4.41%)
Aug 13, 2009
9.160
9.160
8.840
8.850
154,141
-0.29(-3.17%)
Aug 12, 2009
8.990
9.340
8.910
9.140
188,451
+0.18(+2.01%)
Aug 11, 2009
8.470
9.120
8.360
8.960
1,142,524
+0.42(+4.92%)
Aug 10, 2009
8.430
8.960
8.300
8.540
342,627
+0.00(+0.00%)
Aug 07, 2009
7.350
8.620
7.350
8.540
593,871
+1.53(+21.83%)
Aug 06, 2009
7.030
7.230
6.890
7.010
336,575
-0.17(-2.37%)
Aug 05, 2009
7.410
7.410
7.050
7.180
116,965
-0.20(-2.71%)
Aug 04, 2009
7.240
7.490
7.240
7.380
138,443
+0.07(+0.96%)
Aug 03, 2009
7.300
7.370
7.130
7.310
223,535
+0.03(+0.41%)
Jul 31, 2009
7.530
7.600
7.270
7.280
135,016
-0.30(-3.96%)
Jul 30, 2009
7.400
7.600
7.280
7.580
141,229
+0.29(+3.98%)
Jul 29, 2009
7.140
7.440
7.110
7.290
376,149
+0.10(+1.39%)
Jul 28, 2009
6.950
7.380
6.880
7.190
375,876
+0.24(+3.45%)
Jul 27, 2009
7.000
7.200
6.920
6.950
355,496
+0.02(+0.29%)
Jul 24, 2009
6.780
6.950
6.710
6.930
192
+0.08(+1.17%)
Jul 23, 2009
6.670
6.905
6.480
6.850
166,362
+0.26(+3.95%)
Jul 22, 2009
6.610
6.710
6.310
6.590
160,838
-0.14(-2.08%)
Jul 21, 2009
6.950
6.980
6.650
6.730
123,772
-0.18(-2.60%)
Jul 20, 2009
6.610
6.920
6.520
6.910
171,554
+0.34(+5.18%)
Jul 17, 2009
6.710
6.710
6.430
6.570
118,873
-0.11(-1.65%)
Jul 16, 2009
6.620
6.720
6.520
6.680
78,575
+0.01(+0.15%)
Jul 15, 2009
6.350
6.680
6.330
6.670
182,733
+0.41(+6.55%)
Jul 14, 2009
6.260
6.290
6.154
6.260
71,115
+0.01(+0.16%)
Jul 13, 2009
6.050
6.260
5.970
6.250
198,256
+0.12(+1.96%)
Jul 10, 2009
6.050
6.190
6.050
6.130
165,013
+0.03(+0.49%)
Jul 09, 2009
6.110
6.180
5.940
6.100
180,329
+0.02(+0.33%)
Jul 08, 2009
6.060
6.160
6.020
6.080
157,698
+0.00(+0.00%)
Jul 07, 2009
6.170
6.180
6.010
6.080
150,983
-0.11(-1.78%)
Jul 06, 2009
6.150
6.270
6.080
6.190
152,022
+0.04(+0.65%)
Jul 02, 2009
6.610
6.640
6.150
6.150
154,032
-0.58(-8.62%)
Jul 01, 2009
6.430
6.780
6.400
6.730
226,291
+0.35(+5.49%)
Jun 30, 2009
6.370
6.480
6.300
6.380
183,076
-0.01(-0.16%)
Jun 29, 2009
6.370
6.520
6.210
6.390
231,977
-0.02(-0.31%)
Jun 26, 2009
6.350
6.410
6.060
6.410
666,306
+0.05(+0.79%)
Jun 25, 2009
6.200
6.380
6.140
6.360
225,503
+0.27(+4.43%)
Jun 24, 2009
6.240
6.280
6.000
6.090
279,173
-0.08(-1.30%)
Jun 23, 2009
6.030
6.230
5.930
6.170
205,560
+0.20(+3.35%)
Jun 22, 2009
6.550
6.590
5.970
5.970
313,443
-0.68(-10.23%)
Jun 19, 2009
7.160
7.160
6.600
6.650
246,039
-0.40(-5.67%)
Jun 18, 2009
6.950
7.150
6.930
7.050
195,262
+0.06(+0.86%)
Jun 17, 2009
6.840
7.010
6.750
6.990
79,170
+0.13(+1.90%)
Jun 16, 2009
7.040
7.170
6.860
6.860
106,085
-0.14(-2.00%)
Jun 15, 2009
7.350
7.350
6.860
7.000
202,691
-0.36(-4.89%)
Jun 12, 2009
7.440
7.460
7.140
7.360
190,969
-0.11(-1.47%)
Jun 11, 2009
7.420
7.680
7.410
7.470
113,517
+0.09(+1.22%)
Jun 10, 2009
7.620
7.620
7.290
7.380
140,725
-0.18(-2.38%)
Jun 09, 2009
7.620
7.760
7.550
7.560
115,630
-0.05(-0.66%)
Jun 08, 2009
7.610
7.720
7.550
7.610
162,743
-0.17(-2.19%)
Jun 05, 2009
7.640
7.870
7.570
7.780
161,117
+0.18(+2.37%)
Jun 04, 2009
7.450
7.770
7.380
7.600
182,501
+0.20(+2.70%)
Jun 03, 2009
7.290
7.400
7.200
7.400
176,537
+0.08(+1.09%)
Jun 02, 2009
7.180
7.530
7.070
7.320
456,579
+0.13(+1.81%)
Jun 01, 2009
7.330
7.340
7.050
7.190
284,374
-0.01(-0.14%)
May 29, 2009
7.210
7.280
7.030
7.200
177,409
-0.03(-0.41%)
May 28, 2009
7.250
7.360
7.020
7.230
117,327
+0.00(+0.00%)
May 27, 2009
7.460
7.530
7.210
7.230
130,431
-0.25(-3.34%)
May 26, 2009
7.100
7.600
7.020
7.480
324,709
+0.31(+4.32%)
May 22, 2009
7.390
7.480
7.160
7.170
148,510
-0.20(-2.71%)
May 21, 2009
7.490
7.490
7.230
7.370
130,200
-0.19(-2.51%)
May 20, 2009
7.540
7.760
7.530
7.560
139,628
+0.05(+0.67%)
May 19, 2009
7.500
7.620
7.440
7.510
164,947
+0.00(+0.00%)
May 18, 2009
7.620
7.690
7.490
7.510
219,201
-0.24(-3.10%)
May 17, 2009
7.830
7.840
7.500
7.750
31,200
+0.20(+2.65%)
May 15, 2009
7.830
7.840
7.500
7.550
193,877
-0.28(-3.58%)
May 14, 2009
7.540
7.900
7.360
7.830
217,498
+0.30(+3.98%)
May 13, 2009
7.640
7.790
7.370
7.530
332,181
-0.23(-2.96%)
May 12, 2009
7.860
7.930
7.680
7.760
153,574
-0.03(-0.39%)
May 11, 2009
7.690
8.070
7.690
7.790
185,061
-0.04(-0.51%)
May 08, 2009
6.610
7.850
6.610
7.830
397,913
+0.29(+3.85%)
May 07, 2009
7.590
7.840
7.480
7.540
185,526
+0.02(+0.27%)
May 06, 2009
7.530
7.560
7.378
7.520
241,396
+0.08(+1.08%)
May 05, 2009
7.310
7.530
7.310
7.440
251,679
+0.11(+1.50%)
May 04, 2009
7.190
7.370
7.100
7.330
207,851
+0.19(+2.66%)
May 01, 2009
6.910
7.340
6.720
7.140
193,612
+0.25(+3.63%)
Apr 30, 2009
7.000
7.160
6.860
6.890
185,235
-0.05(-0.72%)
Apr 29, 2009
6.490
7.060
6.490
6.940
262,197
+0.48(+7.43%)
Apr 28, 2009
6.130
6.550
6.130
6.460
302,917
+0.26(+4.19%)
Apr 27, 2009
6.280
6.330
6.080
6.200
202,506
-0.21(-3.28%)
Apr 24, 2009
6.240
6.510
6.220
6.410
239,091
+0.20(+3.22%)
Apr 23, 2009
6.430
6.430
6.010
6.210
251,153
-0.21(-3.27%)
Apr 22, 2009
6.370
6.630
6.340
6.420
285,379
-0.03(-0.47%)
Apr 21, 2009
6.020
6.580
6.020
6.450
166,553
+0.31(+5.05%)
Apr 20, 2009
6.280
6.320
6.000
6.140
161,600
-0.29(-4.51%)
Apr 17, 2009
6.460
6.530
6.290
6.430
191,873
-0.01(-0.16%)
Apr 16, 2009
6.670
6.670
6.220
6.440
258,222
-0.15(-2.28%)
Apr 15, 2009
6.340
6.670
6.230
6.590
210,909
+0.26(+4.11%)
Apr 14, 2009
6.330
6.380
6.040
6.330
272,108
-0.10(-1.56%)
Apr 13, 2009
6.370
6.470
6.250
6.430
125,818
-0.09(-1.38%)
Apr 09, 2009
6.300
6.640
6.180
6.520
220,543
+0.37(+6.02%)
Apr 08, 2009
5.930
6.150
5.850
6.150
155,709
+0.24(+4.06%)
Apr 07, 2009
6.020
6.140
5.900
5.910
209,532
-0.20(-3.27%)
Apr 06, 2009
5.960
6.130
5.880
6.110
182,053
+0.10(+1.66%)
Apr 03, 2009
5.950
6.040
5.830
6.010
199,474
+0.05(+0.84%)
Apr 02, 2009
5.330
6.140
5.240
5.960
548,765
+0.75(+14.40%)
Apr 01, 2009
5.030
5.250
4.940
5.210
191,980
+0.11(+2.16%)
Mar 31, 2009
5.230
5.320
5.090
5.100
290,876
+0.00(+0.00%)
Mar 30, 2009
5.000
5.130
4.950
5.100
202,348
-0.28(-5.20%)
Mar 26, 2009
5.080
5.400
5.040
5.380
340,781
+0.35(+6.96%)
Mar 25, 2009
5.080
5.230
4.780
5.030
169,601
+0.01(+0.20%)
Mar 24, 2009
5.580
5.640
4.980
5.020
244,695
-0.65(-11.46%)
Mar 23, 2009
5.580
5.720
5.550
5.670
272,695
+0.48(+9.25%)
Mar 20, 2009
5.360
5.440
5.130
5.190
379,965
-0.12(-2.26%)
Mar 19, 2009
5.470
5.470
5.210
5.310
275,624
-0.11(-2.09%)
Mar 18, 2009
5.390
5.520
5.280
5.423
146,734
-0.01(-0.12%)
Mar 17, 2009
5.030
5.440
5.030
5.430
198,523
+0.33(+6.47%)
Mar 16, 2009
5.250
5.270
4.990
5.100
188,211
-0.09(-1.73%)
Mar 13, 2009
5.010
5.260
4.930
5.190
0
+0.20(+4.01%)
Mar 12, 2009
4.620
4.990
4.590
4.990
147,365
+0.32(+6.85%)
Mar 11, 2009
4.730
4.780
4.560
4.670
558,005
-0.09(-1.89%)
Mar 10, 2009
4.790
4.880
4.670
4.760
330,135
+0.05(+1.06%)
Mar 09, 2009
4.860
4.910
4.670
4.710
283,424
-0.18(-3.68%)
Mar 06, 2009
5.210
5.220
4.840
4.890
0
-0.25(-4.86%)
Mar 05, 2009
5.250
5.370
5.090
5.140
345,232
-0.22(-4.10%)
Mar 04, 2009
5.390
5.550
5.210
5.360
334,800
-0.63(-10.52%)
Mar 02, 2009
6.460
6.690
5.950
5.990
495,469
-0.52(-7.99%)
Feb 27, 2009
6.230
7.530
6.230
6.510
0
+0.21(+3.33%)
Feb 26, 2009
6.440
6.610
6.290
6.300
158,559
-0.12(-1.87%)
Feb 25, 2009
6.860
6.910
6.340
6.420
192,724
-0.46(-6.69%)
Feb 24, 2009
6.770
6.900
6.670
6.880
219,704
+0.17(+2.53%)
Feb 23, 2009
6.840
6.920
6.680
6.710
164,333
-0.15(-2.19%)
Feb 21, 2009
7.110
7.190
6.770
6.860
0
+0.00(+0.00%)
Feb 20, 2009
7.110
7.190
6.770
6.860
218,197
-0.35(-4.85%)
Feb 19, 2009
7.070
7.260
7.030
7.210
180,769
+0.19(+2.71%)
Feb 18, 2009
7.050
7.110
6.850
7.020
128,599
+0.05(+0.72%)
Feb 17, 2009
7.000
7.120
6.900
6.970
202,257
-0.23(-3.19%)
Feb 14, 2009
7.230
7.540
7.180
7.200
0
+0.00(+0.00%)
Feb 13, 2009
7.230
7.540
7.180
7.200
151,309
-0.02(-0.28%)
Feb 12, 2009
6.950
7.290
6.950
7.220
192,804
+0.13(+1.83%)
Feb 11, 2009
6.970
7.180
6.900
7.090
153,686
+0.13(+1.87%)
Feb 10, 2009
7.290
7.320
6.930
6.960
145,455
-0.37(-5.05%)
Feb 09, 2009
7.330
7.430
7.230
7.330
155,971
+0.06(+0.83%)
Feb 06, 2009
6.830
7.510
6.830
7.270
234,206
+0.45(+6.60%)
Feb 05, 2009
6.560
6.880
6.560
6.820
310,524
+0.20(+3.02%)
Feb 04, 2009
6.680
6.870
6.580
6.620
167,846
-0.08(-1.19%)
Feb 03, 2009
6.680
6.770
6.580
6.700
227,372
+0.02(+0.30%)
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.