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
Evolution Petroleum Corp
(NY:
EPM
)
5.560
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 24, 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, 2009
2.440
2.440
2.250
2.290
33,630
-0.10(-4.18%)
Apr 29, 2009
2.420
2.500
2.380
2.390
27,950
+0.01(+0.42%)
Apr 28, 2009
2.480
2.480
2.380
2.380
21,809
-0.11(-4.30%)
Apr 27, 2009
2.460
2.490
2.460
2.487
900
+0.02(+0.69%)
Apr 24, 2009
2.460
2.470
2.460
2.470
21,800
+0.05(+2.07%)
Apr 23, 2009
2.350
2.435
2.350
2.420
6,086
+0.00(+0.00%)
Apr 22, 2009
2.440
2.440
2.400
2.420
35,280
-0.04(-1.57%)
Apr 21, 2009
2.470
2.470
2.430
2.459
23,491
+0.01(+0.36%)
Apr 20, 2009
2.431
2.500
2.431
2.450
17,900
-0.03(-1.21%)
Apr 17, 2009
2.470
2.500
2.470
2.480
9,300
+0.03(+1.22%)
Apr 16, 2009
2.430
2.450
2.410
2.450
9,282
+0.02(+0.82%)
Apr 15, 2009
2.350
2.430
2.350
2.430
40,180
+0.07(+2.97%)
Apr 14, 2009
2.300
2.380
2.270
2.360
16,850
+0.04(+1.72%)
Apr 13, 2009
2.290
2.330
2.250
2.320
7,524
+0.07(+3.11%)
Apr 09, 2009
2.300
2.300
2.240
2.250
8,701
+0.00(+0.00%)
Apr 08, 2009
2.170
2.370
2.170
2.250
14,701
+0.11(+5.14%)
Apr 07, 2009
2.150
2.200
2.010
2.140
10,150
+0.06(+2.88%)
Apr 06, 2009
2.030
2.080
1.990
2.080
12,100
+0.08(+4.00%)
Apr 03, 2009
1.970
2.060
1.970
2.000
77,975
+0.08(+4.17%)
Apr 02, 2009
1.890
1.980
1.850
1.920
51,260
+0.07(+3.78%)
Apr 01, 2009
1.850
1.900
1.850
1.850
47,500
-0.03(-1.60%)
Mar 31, 2009
1.920
1.930
1.880
1.880
67,900
-0.04(-2.08%)
Mar 30, 2009
1.990
1.990
1.740
1.920
16,550
+0.12(+6.67%)
Mar 26, 2009
1.770
1.800
1.720
1.800
4,400
+0.04(+2.27%)
Mar 25, 2009
1.780
1.790
1.750
1.760
6,000
-0.01(-0.56%)
Mar 24, 2009
1.800
1.800
1.770
1.770
6,000
-0.03(-1.67%)
Mar 23, 2009
1.740
1.800
1.740
1.800
50,900
+0.09(+5.26%)
Mar 20, 2009
1.750
1.750
1.700
1.710
11,300
-0.04(-2.29%)
Mar 19, 2009
1.710
1.810
1.700
1.750
36,300
+0.07(+4.17%)
Mar 18, 2009
1.720
1.720
1.650
1.680
5,400
-0.01(-0.59%)
Mar 17, 2009
1.670
1.690
1.635
1.690
15,725
+0.01(+0.59%)
Mar 16, 2009
1.652
1.682
1.652
1.680
2,900
+0.03(+1.82%)
Mar 13, 2009
1.670
1.670
1.650
1.650
0
-0.03(-1.78%)
Mar 12, 2009
1.700
1.700
1.650
1.680
7,235
-0.01(-0.60%)
Mar 11, 2009
1.420
1.740
1.370
1.690
35,540
+0.27(+19.02%)
Mar 10, 2009
1.380
1.420
1.380
1.420
16,936
+0.03(+2.15%)
Mar 09, 2009
1.380
1.390
1.370
1.390
11,200
-0.01(-0.71%)
Mar 06, 2009
1.410
1.416
1.380
1.400
0
-0.02(-1.40%)
Mar 05, 2009
1.420
1.420
1.400
1.420
14,190
-0.00(-0.01%)
Mar 04, 2009
1.400
1.420
1.400
1.420
3,850
+0.03(+2.16%)
Mar 02, 2009
1.450
1.450
1.370
1.390
24,202
-0.04(-2.80%)
Feb 27, 2009
1.450
1.470
1.430
1.430
0
-0.04(-2.71%)
Feb 26, 2009
1.430
1.470
1.430
1.470
6,300
+0.04(+2.79%)
Feb 25, 2009
1.420
1.430
1.400
1.430
128,563
+0.02(+1.42%)
Feb 24, 2009
1.460
1.480
1.410
1.410
15,791
-0.04(-2.76%)
Feb 23, 2009
1.500
1.500
1.410
1.450
10,100
-0.05(-3.33%)
Feb 20, 2009
1.580
1.600
1.500
1.500
12,550
-0.11(-6.83%)
Feb 19, 2009
1.560
1.610
1.530
1.610
31,665
+0.04(+2.55%)
Feb 18, 2009
1.560
1.600
1.550
1.570
13,577
+0.01(+0.63%)
Feb 17, 2009
1.680
1.700
1.540
1.560
22,322
-0.08(-4.87%)
Feb 13, 2009
1.580
1.890
1.540
1.640
8,612
+0.05(+3.14%)
Feb 12, 2009
1.630
1.630
1.590
1.590
3,500
-0.06(-3.48%)
Feb 11, 2009
1.690
1.690
1.630
1.647
6,240
+0.01(+0.45%)
Feb 10, 2009
1.530
1.810
1.500
1.640
36,146
+0.12(+7.89%)
Feb 09, 2009
1.510
1.548
1.510
1.520
6,630
-0.04(-2.56%)
Feb 06, 2009
1.510
1.560
1.500
1.560
10,244
+0.06(+3.90%)
Feb 05, 2009
1.500
1.520
1.490
1.501
11,500
+0.03(+2.14%)
Feb 04, 2009
1.450
1.470
1.440
1.470
3,000
-0.01(-0.68%)
Feb 03, 2009
1.490
1.490
1.460
1.480
4,150
-0.02(-1.33%)
Feb 02, 2009
1.540
1.540
1.500
1.500
5,295
+0.00(+0.00%)
Jan 30, 2009
1.530
1.550
1.500
1.500
0
-0.03(-1.96%)
Jan 29, 2009
1.500
1.550
1.500
1.530
6,000
+0.06(+4.09%)
Jan 28, 2009
1.360
1.480
1.351
1.470
10,018
+0.06(+4.25%)
Jan 27, 2009
1.370
1.416
1.370
1.410
11,200
+0.01(+0.71%)
Jan 26, 2009
1.350
1.450
1.350
1.400
11,673
+0.02(+1.46%)
Jan 23, 2009
1.360
1.380
1.330
1.380
10,951
+0.02(+1.47%)
Jan 22, 2009
1.350
1.392
1.350
1.360
20,425
+0.01(+0.74%)
Jan 21, 2009
1.250
1.400
1.250
1.350
27,450
+0.08(+6.30%)
Jan 20, 2009
1.450
1.450
1.230
1.270
20,120
-0.21(-14.19%)
Jan 16, 2009
1.500
1.560
1.480
1.480
15,491
-0.05(-3.50%)
Jan 15, 2009
1.500
1.549
1.400
1.534
34,700
+0.06(+4.33%)
Jan 14, 2009
1.510
1.580
1.470
1.470
36,386
-0.12(-7.55%)
Jan 13, 2009
1.600
1.740
1.580
1.590
26,293
+0.00(+0.00%)
Jan 12, 2009
1.560
1.870
1.560
1.590
44,640
+0.03(+1.92%)
Jan 09, 2009
1.410
1.700
1.360
1.560
148,800
+0.16(+11.43%)
Jan 08, 2009
1.350
1.410
1.350
1.400
27,508
+0.08(+6.06%)
Jan 07, 2009
1.350
1.360
1.320
1.320
4,950
-0.08(-5.71%)
Jan 06, 2009
1.396
1.440
1.350
1.400
21,124
+0.04(+2.94%)
Jan 05, 2009
1.380
1.410
1.350
1.360
15,837
+0.11(+8.80%)
Jan 02, 2009
1.240
1.370
1.170
1.250
0
+0.05(+4.17%)
Jan 01, 2009
1.200
1.210
1.100
1.200
0
+0.00(+0.00%)
Dec 31, 2008
1.200
1.210
1.100
1.200
40,600
+0.02(+1.69%)
Dec 30, 2008
1.190
1.250
1.180
1.180
18,900
-0.01(-0.84%)
Dec 29, 2008
1.320
1.320
1.180
1.190
11,248
-0.03(-2.47%)
Dec 26, 2008
1.260
1.260
1.200
1.220
7,698
-0.03(-2.39%)
Dec 24, 2008
1.250
1.250
1.250
1.250
100
+0.00(+0.00%)
Dec 23, 2008
1.330
1.350
1.250
1.250
13,233
-0.11(-8.26%)
Dec 22, 2008
1.420
1.520
1.350
1.363
20,350
-0.09(-6.03%)
Dec 19, 2008
1.210
1.450
1.210
1.450
15,630
+0.21(+16.94%)
Dec 18, 2008
1.210
1.290
1.210
1.240
11,569
+0.00(+0.00%)
Dec 17, 2008
1.250
1.300
1.200
1.240
6,567
-0.02(-1.59%)
Dec 16, 2008
1.250
1.270
1.230
1.260
39,114
-0.01(-0.79%)
Dec 15, 2008
1.248
1.270
1.200
1.270
43,700
+0.03(+2.44%)
Dec 12, 2008
1.250
1.250
1.200
1.240
3,740
-0.00(-0.02%)
Dec 11, 2008
1.140
1.315
1.140
1.240
11,735
+0.04(+3.33%)
Dec 10, 2008
1.300
1.300
1.190
1.200
10,250
+0.00(+0.00%)
Dec 09, 2008
1.190
1.230
1.070
1.200
15,800
+0.03(+2.56%)
Dec 08, 2008
1.140
1.250
1.100
1.170
18,728
-0.03(-2.51%)
Dec 05, 2008
1.060
1.224
1.040
1.200
91,397
+0.00(+0.01%)
Dec 04, 2008
1.150
1.200
1.120
1.200
58,280
+0.03(+2.56%)
Dec 03, 2008
1.110
1.170
1.110
1.170
11,550
+0.00(+0.00%)
Dec 02, 2008
1.200
1.200
1.160
1.170
35,907
-0.01(-0.85%)
Dec 01, 2008
1.290
1.290
1.170
1.180
81,364
-0.11(-8.56%)
Nov 28, 2008
1.277
1.290
1.277
1.290
600
+0.02(+1.85%)
Nov 26, 2008
1.100
1.300
1.100
1.267
52,170
+0.22(+20.67%)
Nov 25, 2008
1.150
1.250
1.050
1.050
54,345
-0.14(-11.76%)
Nov 24, 2008
1.190
1.250
1.100
1.190
50,915
-0.04(-3.25%)
Nov 21, 2008
1.050
1.250
1.000
1.230
55,797
+0.18(+17.14%)
Nov 20, 2008
1.250
1.300
1.050
1.050
63,458
-0.35(-25.00%)
Nov 19, 2008
1.310
1.440
1.270
1.400
101,600
-0.03(-2.10%)
Nov 18, 2008
1.450
1.480
1.380
1.430
38,765
-0.07(-4.67%)
Nov 17, 2008
1.510
1.560
1.380
1.500
64,591
-0.05(-3.52%)
Nov 14, 2008
1.560
1.560
1.500
1.555
10,959
+0.00(+0.31%)
Nov 13, 2008
1.500
1.550
1.460
1.550
27,249
+0.07(+4.73%)
Nov 12, 2008
1.500
1.650
1.450
1.480
33,450
-0.07(-4.52%)
Nov 11, 2008
1.616
1.616
1.550
1.550
34,576
-0.07(-4.32%)
Nov 10, 2008
1.700
1.700
1.620
1.620
85,600
+0.02(+1.25%)
Nov 07, 2008
1.570
1.692
1.560
1.600
14,458
-0.05(-3.03%)
Nov 06, 2008
1.760
2.000
1.530
1.650
28,005
-0.09(-5.17%)
Nov 05, 2008
1.850
1.900
1.710
1.740
38,022
-0.12(-6.45%)
Nov 04, 2008
1.700
1.870
1.700
1.860
33,570
+0.19(+11.38%)
Nov 03, 2008
1.600
1.700
1.600
1.670
102,535
+0.04(+2.45%)
Oct 31, 2008
1.360
1.640
1.360
1.630
132,492
+0.18(+12.41%)
Oct 30, 2008
1.450
1.460
1.424
1.450
812,005
-0.01(-0.68%)
Oct 29, 2008
1.410
1.490
1.400
1.460
54,145
+0.06(+4.29%)
Oct 28, 2008
1.480
1.480
1.290
1.400
54,500
-0.07(-4.76%)
Oct 27, 2008
1.460
1.490
1.400
1.470
56,096
+0.04(+2.80%)
Oct 24, 2008
1.750
1.750
1.430
1.430
155,248
-0.37(-20.56%)
Oct 23, 2008
1.750
2.100
1.750
1.800
68,500
+0.06(+3.45%)
Oct 22, 2008
1.990
2.010
1.740
1.740
72,380
-0.18(-9.37%)
Oct 21, 2008
2.050
2.120
1.900
1.920
50,820
-0.08(-4.00%)
Oct 20, 2008
2.100
2.230
1.931
2.000
73,772
+0.10(+5.26%)
Oct 17, 2008
1.760
1.960
1.760
1.900
107,000
+0.20(+11.76%)
Oct 16, 2008
1.900
1.968
1.700
1.700
31,902
-0.17(-9.09%)
Oct 15, 2008
1.940
1.940
1.750
1.870
72,500
+0.13(+7.47%)
Oct 14, 2008
2.120
2.250
1.740
1.740
133,287
-0.38(-17.92%)
Oct 13, 2008
1.760
2.120
1.750
2.120
44,156
+0.52(+32.50%)
Oct 10, 2008
1.750
2.100
1.490
1.600
172,366
-0.35(-17.95%)
Oct 09, 2008
2.000
2.050
1.950
1.950
51,567
+0.00(+0.01%)
Oct 08, 2008
2.500
2.500
1.800
1.950
58,505
-0.07(-3.47%)
Oct 07, 2008
2.480
2.560
2.000
2.020
46,550
-0.53(-20.78%)
Oct 06, 2008
2.510
2.550
2.260
2.550
72,450
-0.05(-1.92%)
Oct 03, 2008
2.750
2.750
2.558
2.600
267,050
+0.05(+1.96%)
Oct 02, 2008
2.900
2.900
2.500
2.550
98,599
-0.32(-11.15%)
Oct 01, 2008
3.040
3.065
2.850
2.870
37,660
-0.18(-5.90%)
Sep 30, 2008
2.960
3.060
2.600
3.050
159,951
+0.05(+1.67%)
Sep 29, 2008
3.370
3.400
2.900
3.000
35,300
-0.41(-12.02%)
Sep 26, 2008
3.750
3.800
3.350
3.410
0
-0.35(-9.31%)
Sep 25, 2008
3.700
3.760
3.700
3.760
8,400
+0.01(+0.27%)
Sep 24, 2008
3.820
3.890
3.750
3.750
41,359
+0.01(+0.27%)
Sep 23, 2008
3.750
3.803
3.700
3.740
25,380
-0.02(-0.53%)
Sep 22, 2008
3.550
3.900
3.450
3.760
34,040
+0.25(+7.12%)
Sep 19, 2008
3.600
3.600
3.500
3.510
0
-0.04(-1.13%)
Sep 18, 2008
3.510
3.600
3.510
3.550
15,400
-0.02(-0.56%)
Sep 17, 2008
3.450
3.600
3.330
3.570
36,519
+0.22(+6.57%)
Sep 16, 2008
3.420
3.550
3.050
3.350
56,336
-0.21(-5.77%)
Sep 15, 2008
3.600
3.730
3.500
3.555
8,764
-0.23(-6.20%)
Sep 12, 2008
3.250
3.905
3.250
3.790
52,125
+0.48(+14.50%)
Sep 11, 2008
3.370
3.520
3.250
3.310
26,650
-0.20(-5.70%)
Sep 10, 2008
3.500
3.530
3.250
3.510
85,697
-0.03(-0.85%)
Sep 09, 2008
3.540
3.620
3.450
3.540
58,200
+0.00(+0.00%)
Sep 08, 2008
3.690
3.690
3.540
3.540
47,897
-0.07(-1.94%)
Sep 05, 2008
3.600
3.630
3.537
3.610
0
+0.00(+0.00%)
Sep 04, 2008
3.500
3.675
3.500
3.610
65,553
+0.32(+9.73%)
Sep 03, 2008
3.360
3.400
3.210
3.290
22,100
-0.11(-3.24%)
Sep 02, 2008
3.640
3.640
3.350
3.400
31,837
-0.24(-6.59%)
Aug 29, 2008
3.720
3.730
3.620
3.640
23,861
-0.09(-2.41%)
Aug 28, 2008
3.750
3.820
3.730
3.730
14,200
-0.02(-0.53%)
Aug 27, 2008
3.740
3.795
3.700
3.750
20,240
+0.06(+1.63%)
Aug 26, 2008
3.740
3.830
3.610
3.690
19,032
-0.04(-1.20%)
Aug 25, 2008
3.780
3.780
3.660
3.735
26,905
+0.05(+1.49%)
Aug 22, 2008
3.610
3.790
3.605
3.680
49,055
-0.02(-0.54%)
Aug 21, 2008
3.700
3.800
3.670
3.700
57,526
+0.00(+0.00%)
Aug 20, 2008
3.650
3.990
3.650
3.700
72,236
+0.10(+2.78%)
Aug 19, 2008
3.550
3.680
3.510
3.600
40,953
-0.06(-1.64%)
Aug 18, 2008
3.950
3.960
3.650
3.660
39,917
-0.29(-7.34%)
Aug 15, 2008
4.000
4.020
3.850
3.950
0
-0.05(-1.25%)
Aug 14, 2008
3.990
4.040
3.990
4.000
1,900
-0.04(-0.99%)
Aug 13, 2008
4.030
4.050
3.960
4.040
10,400
-0.03(-0.74%)
Aug 12, 2008
4.020
4.090
4.005
4.070
30,855
+0.06(+1.50%)
Aug 11, 2008
4.020
4.140
3.910
4.010
33,879
-0.18(-4.30%)
Aug 08, 2008
4.170
4.200
4.110
4.190
10,620
+0.03(+0.72%)
Aug 07, 2008
4.150
4.250
4.100
4.160
73,300
+0.02(+0.48%)
Aug 06, 2008
4.070
4.140
4.050
4.140
20,900
+0.03(+0.73%)
Aug 05, 2008
4.710
4.710
4.050
4.110
45,275
-0.65(-13.66%)
Aug 04, 2008
4.850
4.900
4.730
4.760
12,500
-0.10(-2.06%)
Aug 01, 2008
5.150
5.150
4.850
4.860
20,815
-0.20(-3.95%)
Jul 31, 2008
4.990
5.100
4.880
5.060
16,990
+0.13(+2.64%)
Jul 30, 2008
4.910
4.960
4.730
4.930
17,866
-0.05(-1.01%)
Jul 29, 2008
4.980
4.990
4.950
4.980
2,855
-0.02(-0.40%)
Jul 28, 2008
5.290
5.290
5.000
5.000
17,354
-0.20(-3.85%)
Jul 25, 2008
4.750
5.200
4.730
5.200
22,753
+0.34(+7.00%)
Jul 24, 2008
4.850
4.860
4.600
4.860
45,927
+0.00(+0.00%)
Jul 23, 2008
5.193
5.220
4.830
4.860
49,293
-0.39(-7.43%)
Jul 22, 2008
5.200
5.290
5.180
5.250
10,716
-0.05(-0.94%)
Jul 21, 2008
5.300
5.300
5.130
5.300
7,666
+0.00(+0.00%)
Jul 18, 2008
5.250
5.300
5.250
5.300
10,403
+0.00(+0.00%)
Jul 17, 2008
5.510
5.510
5.140
5.300
34,232
-0.11(-2.03%)
Jul 16, 2008
5.530
5.550
5.300
5.410
13,700
+0.00(+0.00%)
Jul 15, 2008
5.410
5.450
5.210
5.410
14,529
-0.08(-1.46%)
Jul 14, 2008
5.400
5.510
5.400
5.490
2,010
+0.04(+0.73%)
Jul 11, 2008
5.330
5.450
5.330
5.450
19,170
+0.20(+3.81%)
Jul 10, 2008
5.100
5.250
5.000
5.250
23,685
+0.10(+1.94%)
Jul 09, 2008
5.090
5.160
5.060
5.150
17,608
+0.02(+0.39%)
Jul 08, 2008
5.250
5.350
5.060
5.130
33,138
-0.16(-3.02%)
Jul 07, 2008
5.680
5.680
5.210
5.290
52,818
-0.46(-8.00%)
Jul 04, 2008
5.900
5.900
5.600
5.750
20,158
+0.00(+0.00%)
Jul 03, 2008
5.900
5.900
5.600
5.750
20,158
-0.20(-3.36%)
Jul 02, 2008
5.900
6.050
5.800
5.950
42,749
+0.13(+2.23%)
Jul 01, 2008
5.990
5.990
5.750
5.820
24,334
-0.28(-4.59%)
Jun 30, 2008
6.030
6.200
5.860
6.100
73,425
+0.24(+4.10%)
Jun 27, 2008
5.550
6.020
5.548
5.860
54,479
+0.41(+7.52%)
Jun 26, 2008
5.250
5.870
5.040
5.450
107,283
+0.42(+8.35%)
Jun 25, 2008
5.280
5.280
5.030
5.030
53,198
-0.14(-2.80%)
Jun 24, 2008
5.340
5.630
5.130
5.175
37,224
-0.12(-2.17%)
Jun 23, 2008
5.340
5.402
5.170
5.290
57,318
-0.11(-2.04%)
Jun 20, 2008
5.640
5.640
5.340
5.400
42,650
-0.22(-3.91%)
Jun 19, 2008
5.950
5.950
5.360
5.620
23,030
-0.27(-4.58%)
Jun 18, 2008
5.850
5.990
5.850
5.890
4,950
-0.01(-0.17%)
Jun 17, 2008
6.000
6.060
5.900
5.900
9,075
-0.15(-2.48%)
Jun 16, 2008
5.850
6.050
5.850
6.050
13,505
+0.18(+3.07%)
Jun 13, 2008
5.950
5.950
5.850
5.870
256,701
-0.04(-0.63%)
Jun 12, 2008
5.960
5.990
5.900
5.907
9,000
-0.16(-2.69%)
Jun 11, 2008
5.860
6.070
5.800
6.070
24,741
+0.06(+1.00%)
Jun 10, 2008
6.020
6.050
5.880
6.010
17,408
+0.02(+0.33%)
Jun 09, 2008
6.080
6.080
5.980
5.990
29,290
-0.10(-1.64%)
Jun 06, 2008
5.750
6.090
5.750
6.090
51,256
+0.15(+2.53%)
Jun 05, 2008
5.880
5.949
5.500
5.940
84,620
+0.09(+1.54%)
Jun 04, 2008
5.950
5.990
5.750
5.850
34,421
+0.00(+0.00%)
Jun 03, 2008
5.790
5.900
5.710
5.850
16,716
-0.03(-0.51%)
Jun 02, 2008
6.130
6.130
5.710
5.880
25,791
-0.22(-3.61%)
May 30, 2008
5.640
6.130
5.600
6.100
36,668
+0.40(+7.02%)
May 29, 2008
6.100
6.160
5.650
5.700
42,878
-0.41(-6.71%)
May 28, 2008
6.350
6.450
5.900
6.110
50,488
-0.29(-4.53%)
May 27, 2008
6.500
6.500
6.280
6.400
46,490
+0.00(+0.00%)
May 26, 2008
6.410
6.500
6.071
6.400
0
+0.00(+0.00%)
May 23, 2008
6.410
6.500
6.071
6.400
40,978
+0.04(+0.63%)
May 22, 2008
6.900
7.000
6.310
6.360
314,444
-0.49(-7.15%)
May 21, 2008
6.790
7.150
6.743
6.850
148,060
+0.21(+3.16%)
May 20, 2008
6.350
6.739
6.270
6.640
163,487
+0.35(+5.56%)
May 19, 2008
6.040
6.390
6.000
6.290
105,090
+0.34(+5.71%)
May 16, 2008
5.700
5.950
5.700
5.950
136,962
+0.24(+4.20%)
May 15, 2008
5.710
5.740
5.350
5.710
55,430
-0.04(-0.70%)
May 14, 2008
5.750
5.820
5.500
5.750
49,292
-0.04(-0.69%)
May 13, 2008
5.918
6.000
5.790
5.790
31,471
-0.11(-1.86%)
May 12, 2008
6.140
6.140
5.839
5.900
21,240
+0.02(+0.34%)
May 09, 2008
6.090
6.090
5.750
5.880
29,755
-0.17(-2.81%)
May 08, 2008
5.900
6.060
5.800
6.050
69,580
+0.05(+0.83%)
May 07, 2008
5.800
6.050
5.630
6.000
105,760
+0.21(+3.63%)
May 06, 2008
5.100
5.860
5.090
5.790
218,921
+0.73(+14.42%)
May 05, 2008
4.990
5.070
4.990
5.060
64,023
+0.06(+1.20%)
May 02, 2008
4.980
5.020
4.980
5.000
31,922
+0.08(+1.63%)
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.