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
Boston Scientific
(NY:
BSX
)
75.95
+0.59 (+0.79%)
Streaming Delayed Price
Updated: 11:31 AM 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, 2009
8.450
8.640
8.330
8.410
10,570,941
+0.09(+1.08%)
Apr 29, 2009
8.110
8.410
8.110
8.320
9,165,507
+0.27(+3.35%)
Apr 28, 2009
8.210
8.210
7.970
8.050
10,568,218
-0.18(-2.19%)
Apr 27, 2009
8.340
8.500
8.160
8.230
11,951,284
-0.16(-1.91%)
Apr 24, 2009
8.360
8.615
8.280
8.390
13,954,939
+0.09(+1.08%)
Apr 23, 2009
8.630
8.630
8.140
8.300
12,955,650
-0.36(-4.16%)
Apr 22, 2009
8.350
8.815
8.310
8.660
17,059,824
+0.23(+2.73%)
Apr 21, 2009
8.900
8.970
8.220
8.430
23,896,938
-0.26(-2.99%)
Apr 20, 2009
8.850
8.960
8.600
8.690
11,925,803
-0.33(-3.66%)
Apr 17, 2009
9.060
9.170
8.820
9.020
16,756,204
-0.03(-0.33%)
Apr 16, 2009
9.010
9.200
8.860
9.050
11,266,903
-0.03(-0.33%)
Apr 15, 2009
8.860
9.090
8.780
9.080
9,866,855
+0.16(+1.79%)
Apr 14, 2009
9.080
9.080
8.800
8.920
8,366,009
-0.06(-0.67%)
Apr 13, 2009
8.870
9.040
8.670
8.980
8,908,111
-0.02(-0.22%)
Apr 09, 2009
8.860
9.000
8.710
9.000
10,315,717
+0.34(+3.93%)
Apr 08, 2009
8.370
8.680
8.310
8.660
13,138,153
+0.31(+3.71%)
Apr 07, 2009
8.320
8.540
8.250
8.350
8,506,408
-0.11(-1.30%)
Apr 06, 2009
8.310
8.510
8.310
8.460
12,199,539
+0.07(+0.83%)
Apr 03, 2009
8.600
8.690
8.240
8.390
15,511,802
-0.11(-1.29%)
Apr 02, 2009
8.440
8.600
8.270
8.500
17,711,712
+0.27(+3.28%)
Apr 01, 2009
7.750
8.280
7.650
8.230
12,335,523
+0.28(+3.52%)
Mar 31, 2009
8.100
8.150
7.850
7.950
10,539,419
-0.01(-0.13%)
Mar 30, 2009
8.020
8.120
7.830
7.960
11,148,514
-0.61(-7.12%)
Mar 26, 2009
8.230
8.580
8.160
8.570
13,895,261
+0.51(+6.33%)
Mar 25, 2009
8.250
8.430
7.720
8.060
15,504,201
-0.13(-1.59%)
Mar 24, 2009
7.950
8.580
7.820
8.190
17,444,976
+0.14(+1.74%)
Mar 23, 2009
7.860
8.060
7.840
8.050
10,533,209
+0.49(+6.48%)
Mar 20, 2009
7.750
7.920
7.370
7.560
18,071,024
-0.32(-4.06%)
Mar 19, 2009
8.190
8.300
7.650
7.880
13,558,067
-0.31(-3.79%)
Mar 18, 2009
7.430
8.310
7.430
8.190
22,332,704
+0.56(+7.34%)
Mar 17, 2009
7.580
7.633
7.410
7.630
8,338,047
+0.03(+0.39%)
Mar 16, 2009
7.520
7.850
7.520
7.600
13,961,205
+0.18(+2.43%)
Mar 13, 2009
7.240
7.540
7.160
7.420
0
+0.23(+3.20%)
Mar 12, 2009
6.760
7.240
6.590
7.190
15,973,228
+0.40(+5.89%)
Mar 11, 2009
6.770
6.990
6.560
6.790
14,508,585
+0.09(+1.34%)
Mar 10, 2009
6.260
6.850
6.170
6.700
18,457,660
+0.56(+9.12%)
Mar 09, 2009
6.330
6.440
6.080
6.140
11,026,538
-0.19(-3.00%)
Mar 06, 2009
6.510
6.670
6.080
6.330
0
-0.13(-2.01%)
Mar 05, 2009
6.860
6.970
6.400
6.460
15,788,078
-0.59(-8.37%)
Mar 04, 2009
6.890
7.170
6.610
7.050
16,091,579
+0.43(+6.58%)
Mar 02, 2009
6.870
6.980
6.590
6.615
12,581,786
-0.40(-5.77%)
Feb 27, 2009
7.220
7.290
6.800
7.020
0
-0.51(-6.77%)
Feb 26, 2009
8.150
8.290
7.450
7.530
18,558,028
-0.52(-6.46%)
Feb 25, 2009
8.260
8.300
7.920
8.050
12,574,672
-0.25(-3.01%)
Feb 24, 2009
8.150
8.390
8.040
8.300
15,055,291
+0.24(+2.98%)
Feb 23, 2009
8.350
8.350
8.040
8.060
13,663,962
-0.12(-1.47%)
Feb 20, 2009
8.360
8.670
7.980
8.180
19,590,440
-0.51(-5.87%)
Feb 19, 2009
8.500
8.770
8.450
8.690
12,797,178
+0.23(+2.72%)
Feb 18, 2009
8.650
8.650
8.310
8.460
12,806,243
-0.09(-1.05%)
Feb 17, 2009
8.970
8.970
8.450
8.550
14,328,455
-0.11(-1.27%)
Feb 13, 2009
8.750
9.000
8.630
8.660
13,612,148
-0.14(-1.59%)
Feb 12, 2009
8.650
8.870
8.540
8.800
11,081,944
+0.00(+0.00%)
Feb 11, 2009
8.960
9.360
8.500
8.800
8,066,927
+0.21(+2.44%)
Feb 10, 2009
9.110
9.180
8.530
8.590
14,331,462
-0.59(-6.43%)
Feb 09, 2009
9.380
9.490
9.070
9.180
9,997,246
-0.23(-2.44%)
Feb 06, 2009
9.330
9.560
9.200
9.410
8,063,384
+0.10(+1.07%)
Feb 05, 2009
9.130
9.425
8.880
9.310
12,744,949
+0.20(+2.20%)
Feb 04, 2009
8.820
9.430
8.660
9.110
13,711,392
+0.34(+3.88%)
Feb 03, 2009
8.910
8.910
8.640
8.770
13,590,543
-0.01(-0.11%)
Feb 02, 2009
8.730
8.860
8.590
8.780
8,822,201
-0.09(-1.01%)
Jan 30, 2009
9.100
9.200
8.800
8.870
0
+0.11(+1.26%)
Jan 29, 2009
8.600
9.630
8.550
8.760
34,715,812
+0.26(+3.06%)
Jan 28, 2009
8.720
8.820
8.500
8.500
22,700,576
+0.00(+0.00%)
Jan 27, 2009
8.030
8.670
8.000
8.500
23,673,512
+0.54(+6.78%)
Jan 26, 2009
7.930
8.120
7.670
7.960
11,254,141
+0.23(+2.98%)
Jan 23, 2009
7.760
7.810
7.540
7.730
12,171,923
-0.21(-2.64%)
Jan 22, 2009
7.690
8.000
7.650
7.940
10,083,643
+0.06(+0.76%)
Jan 21, 2009
7.630
7.950
7.530
7.880
12,708,736
+0.36(+4.79%)
Jan 20, 2009
7.900
7.950
7.440
7.520
14,536,837
-0.35(-4.45%)
Jan 16, 2009
7.720
7.950
7.660
7.870
21,386,662
+0.27(+3.55%)
Jan 15, 2009
7.420
7.670
0.0100
7.600
25,982,266
+0.20(+2.70%)
Jan 14, 2009
7.230
7.430
7.120
7.400
12,320,419
-0.03(-0.40%)
Jan 13, 2009
7.340
7.570
7.060
7.430
10,342,340
+0.08(+1.09%)
Jan 12, 2009
7.650
7.670
7.260
7.350
10,912,564
-0.30(-3.92%)
Jan 09, 2009
7.950
7.970
7.640
7.650
9,792,723
-0.15(-1.92%)
Jan 08, 2009
7.830
7.910
7.520
7.800
12,974,517
+0.04(+0.52%)
Jan 07, 2009
7.840
8.100
7.700
7.760
14,419,412
-0.23(-2.88%)
Jan 06, 2009
7.590
8.100
7.590
7.990
13,220,902
+0.43(+5.69%)
Jan 05, 2009
7.830
7.940
7.520
7.560
13,811,117
-0.32(-4.06%)
Jan 02, 2009
7.720
7.951
7.510
7.880
0
+0.14(+1.81%)
Jan 01, 2009
7.390
7.820
7.390
7.740
0
+0.00(+0.00%)
Dec 31, 2008
7.390
7.820
7.390
7.740
8,887,949
+0.35(+4.74%)
Dec 30, 2008
7.420
7.500
7.220
7.390
12,150,280
+0.03(+0.41%)
Dec 29, 2008
7.390
7.410
7.190
7.360
7,956,716
-0.03(-0.41%)
Dec 26, 2008
7.500
7.520
7.330
7.390
0
-0.05(-0.67%)
Dec 24, 2008
7.390
7.500
7.310
7.440
3,119,784
+0.07(+0.95%)
Dec 23, 2008
7.620
7.720
7.360
7.370
8,635,449
-0.16(-2.12%)
Dec 22, 2008
7.800
7.890
7.320
7.530
10,656,484
-0.25(-3.21%)
Dec 19, 2008
8.440
8.440
7.510
7.780
16,220,895
-0.02(-0.26%)
Dec 18, 2008
7.750
8.140
7.650
7.800
12,455,580
+0.03(+0.39%)
Dec 17, 2008
7.350
8.020
7.250
7.770
14,873,648
+0.34(+4.58%)
Dec 16, 2008
7.340
7.450
7.130
7.430
26,078,078
+0.20(+2.77%)
Dec 15, 2008
7.280
7.480
7.180
7.230
16,161,536
+0.06(+0.84%)
Dec 12, 2008
7.040
7.240
6.900
7.170
0
-0.09(-1.24%)
Dec 11, 2008
7.160
7.680
7.150
7.260
16,678,990
+0.04(+0.55%)
Dec 10, 2008
7.310
7.520
7.120
7.220
10,992,504
-0.14(-1.90%)
Dec 09, 2008
7.440
7.510
7.170
7.360
11,515,647
-0.17(-2.26%)
Dec 08, 2008
7.800
7.910
7.070
7.530
14,561,294
-0.08(-1.05%)
Dec 05, 2008
6.310
7.650
6.310
7.610
0
+1.04(+15.83%)
Dec 04, 2008
6.810
6.880
6.451
6.570
15,080,843
-0.34(-4.92%)
Dec 03, 2008
6.580
6.950
6.050
6.910
23,908,050
+0.68(+10.91%)
Dec 02, 2008
6.000
6.250
5.800
6.230
25,811,552
+0.32(+5.41%)
Dec 01, 2008
5.980
6.090
5.860
5.910
13,507,045
-0.26(-4.21%)
Nov 28, 2008
6.040
6.300
6.010
6.170
6,877,364
+0.11(+1.82%)
Nov 26, 2008
5.790
6.140
5.790
6.060
14,227,603
-0.06(-0.98%)
Nov 25, 2008
6.160
6.380
5.930
6.120
17,741,580
+0.08(+1.32%)
Nov 24, 2008
6.000
6.230
5.680
6.040
19,701,620
-0.10(-1.63%)
Nov 21, 2008
5.620
6.180
5.490
6.140
27,817,268
+0.66(+12.04%)
Nov 20, 2008
6.520
6.520
5.410
5.480
20,579,498
-1.07(-16.34%)
Nov 19, 2008
7.300
7.460
6.520
6.550
11,528,522
-0.71(-9.78%)
Nov 18, 2008
7.160
7.430
6.950
7.260
11,495,836
+0.07(+0.97%)
Nov 17, 2008
7.270
7.515
7.140
7.190
9,447,004
-0.20(-2.71%)
Nov 14, 2008
7.620
8.050
7.360
7.390
0
-0.42(-5.38%)
Nov 13, 2008
7.070
7.870
6.830
7.810
20,911,708
+0.80(+11.41%)
Nov 12, 2008
7.770
7.990
7.010
7.010
13,669,022
-0.87(-11.04%)
Nov 11, 2008
8.180
8.300
7.820
7.880
8,486,768
-0.39(-4.72%)
Nov 10, 2008
8.700
8.850
8.100
8.270
4,785,203
-0.28(-3.27%)
Nov 07, 2008
8.220
8.580
8.100
8.550
6,173,019
+0.38(+4.65%)
Nov 06, 2008
8.690
8.900
8.100
8.170
16,328,798
-0.60(-6.84%)
Nov 05, 2008
8.830
9.010
8.720
8.770
12,515,741
-0.17(-1.90%)
Nov 04, 2008
8.990
9.050
8.720
8.940
9,902,399
+0.10(+1.13%)
Nov 03, 2008
8.980
9.080
8.740
8.840
5,586,194
-0.19(-2.10%)
Oct 31, 2008
8.660
9.180
8.590
9.030
0
+0.32(+3.67%)
Oct 30, 2008
8.340
8.860
8.230
8.710
18,319,712
+0.68(+8.47%)
Oct 29, 2008
7.710
8.470
7.580
8.030
19,098,252
+0.32(+4.15%)
Oct 28, 2008
7.230
9.030
6.800
7.710
19,968,792
+0.60(+8.44%)
Oct 27, 2008
7.810
8.060
7.080
7.110
10,331,639
-0.82(-10.34%)
Oct 24, 2008
7.950
8.300
7.610
7.930
13,139,495
-0.52(-6.15%)
Oct 23, 2008
8.240
8.680
7.940
8.450
23,331,324
+0.26(+3.17%)
Oct 22, 2008
8.550
9.010
8.000
8.190
20,182,320
-0.43(-4.99%)
Oct 21, 2008
8.660
9.110
8.490
8.620
14,174,073
-0.28(-3.15%)
Oct 20, 2008
8.720
9.030
8.500
8.900
11,847,478
+0.23(+2.65%)
Oct 17, 2008
8.490
9.050
8.200
8.670
0
+0.03(+0.35%)
Oct 16, 2008
8.780
9.070
8.010
8.640
19,634,128
-0.11(-1.26%)
Oct 15, 2008
9.170
9.610
8.650
8.750
16,017,071
-0.55(-5.91%)
Oct 14, 2008
10.00
10.05
9.020
9.300
22,200,464
+0.08(+0.87%)
Oct 13, 2008
8.280
9.290
8.050
9.220
26,114,308
+1.91(+26.13%)
Oct 10, 2008
7.910
8.140
6.340
7.310
60,810,932
-1.08(-12.87%)
Oct 09, 2008
9.240
9.240
8.100
8.390
34,779,548
-0.45(-5.09%)
Oct 08, 2008
9.800
10.18
8.720
8.840
36,327,176
-1.12(-11.24%)
Oct 07, 2008
10.44
10.70
9.900
9.960
22,590,288
-0.37(-3.58%)
Oct 06, 2008
10.82
11.07
9.860
10.33
16,157,746
-0.72(-6.52%)
Oct 03, 2008
11.52
11.71
11.01
11.05
0
-0.42(-3.66%)
Oct 02, 2008
11.25
11.51
11.11
11.47
12,472,121
+0.13(+1.15%)
Oct 01, 2008
11.50
11.90
11.00
11.34
22,402,012
-0.93(-7.58%)
Sep 30, 2008
12.14
12.35
11.87
12.27
13,296,516
+0.43(+3.63%)
Sep 29, 2008
12.74
12.84
11.68
11.84
14,696,427
-0.90(-7.06%)
Sep 26, 2008
12.81
13.01
12.58
12.74
0
-0.24(-1.85%)
Sep 25, 2008
12.89
13.27
12.89
12.98
14,004,867
+0.37(+2.93%)
Sep 24, 2008
12.35
12.72
12.31
12.61
10,130,918
+0.16(+1.29%)
Sep 23, 2008
12.52
12.92
12.35
12.45
11,657,933
-0.02(-0.16%)
Sep 22, 2008
13.57
13.57
12.42
12.47
9,570,015
-1.18(-8.64%)
Sep 19, 2008
13.77
13.83
12.92
13.65
0
+0.15(+1.11%)
Sep 18, 2008
12.22
13.78
12.16
13.50
19,821,122
+1.43(+11.85%)
Sep 17, 2008
12.14
12.63
11.99
12.07
16,992,928
-0.16(-1.31%)
Sep 16, 2008
12.99
13.20
11.91
12.23
22,135,840
-0.97(-7.35%)
Sep 15, 2008
13.04
13.46
12.86
13.20
15,506,583
-0.31(-2.29%)
Sep 12, 2008
13.33
13.51
13.03
13.51
0
+0.12(+0.90%)
Sep 11, 2008
12.51
13.40
12.51
13.39
16,116,024
+0.74(+5.85%)
Sep 10, 2008
12.41
12.77
12.41
12.65
14,387,637
+0.25(+2.02%)
Sep 09, 2008
12.59
12.72
12.39
12.40
11,962,016
+0.02(+0.16%)
Sep 08, 2008
12.79
13.03
12.30
12.38
19,169,364
-0.19(-1.51%)
Sep 05, 2008
12.25
12.66
12.19
12.57
0
+0.31(+2.53%)
Sep 04, 2008
12.70
12.78
12.24
12.26
9,058,096
-0.46(-3.62%)
Sep 03, 2008
12.76
12.85
12.52
12.72
9,847,155
+0.03(+0.24%)
Sep 02, 2008
12.63
12.94
12.61
12.69
13,103,462
+0.13(+1.04%)
Aug 29, 2008
12.78
12.90
12.55
12.56
0
-0.28(-2.18%)
Aug 28, 2008
12.55
12.88
12.50
12.84
7,443,556
+0.34(+2.72%)
Aug 27, 2008
12.49
12.61
12.38
12.50
6,143,571
+0.05(+0.40%)
Aug 26, 2008
12.45
12.55
12.33
12.45
7,861,203
-0.02(-0.16%)
Aug 25, 2008
12.74
12.86
12.34
12.47
13,212,105
-0.29(-2.27%)
Aug 22, 2008
13.02
13.16
12.74
12.76
0
-0.24(-1.85%)
Aug 21, 2008
12.60
13.05
12.60
13.00
5,722,101
+0.24(+1.88%)
Aug 20, 2008
12.81
12.92
12.61
12.76
5,275,930
+0.00(+0.00%)
Aug 19, 2008
12.64
12.82
12.14
12.76
9,816,360
-0.14(-1.09%)
Aug 18, 2008
13.22
13.29
12.85
12.90
8,605,716
-0.32(-2.42%)
Aug 15, 2008
13.12
13.39
13.01
13.22
0
+0.12(+0.92%)
Aug 14, 2008
13.30
13.68
12.61
13.10
18,514,090
-0.28(-2.09%)
Aug 13, 2008
13.24
13.48
13.10
13.38
9,080,968
+0.15(+1.13%)
Aug 12, 2008
13.14
13.35
13.07
13.23
7,456,857
-0.02(-0.15%)
Aug 11, 2008
13.23
13.34
13.03
13.25
6,618,847
-0.02(-0.15%)
Aug 08, 2008
12.82
13.28
12.72
13.27
9,843,019
+0.49(+3.83%)
Aug 07, 2008
12.95
13.07
12.68
12.78
11,073,359
-0.31(-2.37%)
Aug 06, 2008
12.74
13.13
12.63
13.09
15,633,002
+0.26(+2.03%)
Aug 05, 2008
12.18
12.87
12.14
12.83
16,983,634
+0.70(+5.77%)
Aug 04, 2008
12.05
12.19
11.85
12.13
8,379,721
+0.17(+1.42%)
Aug 01, 2008
11.84
12.10
11.84
11.96
8,053,430
+0.07(+0.59%)
Jul 31, 2008
11.67
12.10
11.63
11.89
11,721,638
+0.14(+1.19%)
Jul 30, 2008
12.02
12.11
11.65
11.75
11,120,165
-0.25(-2.08%)
Jul 29, 2008
12.00
12.12
11.66
12.00
16,181,869
+0.18(+1.52%)
Jul 28, 2008
12.04
12.19
11.81
11.82
13,825,651
-0.27(-2.23%)
Jul 25, 2008
12.37
12.43
12.05
12.09
17,253,088
-0.10(-0.82%)
Jul 24, 2008
12.46
12.48
12.15
12.19
12,161,104
-0.29(-2.32%)
Jul 23, 2008
12.33
12.57
12.30
12.48
14,641,794
+0.20(+1.63%)
Jul 22, 2008
13.51
13.55
11.91
12.28
41,657,840
-1.52(-11.01%)
Jul 21, 2008
13.91
14.20
13.77
13.80
14,832,107
-0.09(-0.65%)
Jul 18, 2008
13.71
13.93
13.51
13.89
13,927,346
+0.23(+1.68%)
Jul 17, 2008
13.59
13.70
13.25
13.66
14,812,375
+0.17(+1.26%)
Jul 16, 2008
12.89
13.60
12.70
13.49
21,695,870
+0.64(+4.98%)
Jul 15, 2008
12.37
13.00
12.21
12.85
16,873,190
+0.41(+3.30%)
Jul 14, 2008
12.21
12.55
12.07
12.44
12,149,966
+0.35(+2.89%)
Jul 11, 2008
12.11
12.28
12.06
12.09
11,038,927
-0.14(-1.14%)
Jul 10, 2008
12.55
12.79
12.11
12.23
14,950,684
-0.33(-2.63%)
Jul 09, 2008
12.86
12.90
12.48
12.56
11,875,812
-0.29(-2.26%)
Jul 08, 2008
12.42
12.86
12.42
12.85
16,375,644
+0.35(+2.80%)
Jul 07, 2008
12.42
12.59
12.20
12.50
9,844,477
+0.15(+1.21%)
Jul 04, 2008
12.45
12.53
12.25
12.35
6,135,260
+0.00(+0.00%)
Jul 03, 2008
12.45
12.53
12.25
12.35
6,135,260
-0.06(-0.48%)
Jul 02, 2008
12.21
12.59
12.15
12.41
9,391,497
+0.22(+1.80%)
Jul 01, 2008
12.12
12.36
12.03
12.19
8,134,362
-0.10(-0.81%)
Jun 30, 2008
12.23
12.41
12.10
12.29
7,300,159
+0.06(+0.49%)
Jun 27, 2008
12.30
12.38
12.09
12.23
16,688,295
-0.08(-0.65%)
Jun 26, 2008
12.51
12.63
12.22
12.31
11,089,458
-0.34(-2.69%)
Jun 25, 2008
12.53
12.73
12.44
12.65
7,891,133
+0.16(+1.28%)
Jun 24, 2008
12.26
12.61
12.26
12.49
13,768,397
+0.23(+1.88%)
Jun 23, 2008
12.68
12.74
12.15
12.26
14,411,660
-0.42(-3.31%)
Jun 20, 2008
13.28
13.28
12.64
12.68
13,790,462
-0.59(-4.45%)
Jun 19, 2008
13.54
13.70
13.15
13.27
9,910,816
-0.30(-2.21%)
Jun 18, 2008
13.60
13.80
13.53
13.57
6,653,179
-0.09(-0.66%)
Jun 17, 2008
13.68
13.86
13.56
13.66
7,571,205
+0.02(+0.15%)
Jun 16, 2008
13.18
13.69
13.18
13.64
7,513,824
+0.35(+2.63%)
Jun 13, 2008
13.25
13.45
13.14
13.29
10,570,054
+0.11(+0.83%)
Jun 12, 2008
12.93
13.23
12.86
13.18
8,079,152
+0.34(+2.65%)
Jun 11, 2008
13.10
13.10
12.80
12.84
9,854,594
-0.26(-1.98%)
Jun 10, 2008
13.13
13.27
13.05
13.10
6,765,066
-0.23(-1.73%)
Jun 09, 2008
13.58
13.58
13.19
13.33
8,941,883
-0.16(-1.19%)
Jun 06, 2008
13.65
13.68
13.39
13.49
9,246,398
-0.31(-2.25%)
Jun 05, 2008
13.53
13.88
13.45
13.80
10,131,426
+0.29(+2.15%)
Jun 04, 2008
13.39
13.56
13.15
13.51
13,261,975
+0.11(+0.82%)
Jun 03, 2008
13.20
13.56
13.16
13.40
12,073,292
+0.29(+2.21%)
Jun 02, 2008
13.25
13.31
12.94
13.11
6,510,067
-0.18(-1.35%)
May 30, 2008
13.34
13.39
13.21
13.29
7,872,665
+0.02(+0.15%)
May 29, 2008
13.11
13.34
13.11
13.27
7,205,645
+0.11(+0.84%)
May 28, 2008
13.42
13.64
13.09
13.16
8,603,186
-0.28(-2.08%)
May 27, 2008
13.15
13.51
13.03
13.44
8,112,949
+0.32(+2.44%)
May 26, 2008
13.46
13.49
13.07
13.12
0
+0.00(+0.00%)
May 23, 2008
13.46
13.49
13.07
13.12
5,465,536
-0.38(-2.81%)
May 22, 2008
13.52
13.61
13.42
13.50
4,351,580
+0.03(+0.22%)
May 21, 2008
13.55
13.70
13.45
13.47
6,229,226
-0.08(-0.59%)
May 20, 2008
13.34
13.70
13.26
13.55
9,214,497
+0.17(+1.27%)
May 19, 2008
13.43
13.56
13.21
13.38
4,864,131
-0.02(-0.15%)
May 16, 2008
13.48
13.50
13.27
13.40
5,141,317
-0.03(-0.22%)
May 15, 2008
13.32
13.47
13.06
13.43
8,793,504
+0.14(+1.05%)
May 14, 2008
13.10
13.43
13.01
13.29
6,634,649
+0.28(+2.15%)
May 13, 2008
13.41
13.47
12.95
13.01
10,858,381
-0.40(-2.98%)
May 12, 2008
13.43
13.53
13.27
13.41
5,206,583
-0.01(-0.07%)
May 09, 2008
13.50
13.71
13.35
13.42
4,326,535
-0.26(-1.90%)
May 08, 2008
13.55
13.80
13.55
13.68
7,289,371
+0.26(+1.94%)
May 07, 2008
13.77
13.80
13.38
13.42
7,574,668
-0.31(-2.26%)
May 06, 2008
13.16
13.77
13.16
13.73
9,809,624
+0.44(+3.31%)
May 05, 2008
13.31
13.37
13.05
13.29
5,254,045
-0.13(-0.97%)
May 02, 2008
13.49
13.60
13.39
13.42
5,806,167
-0.14(-1.03%)
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.