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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5614
+0.0380 (+7.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2008
10.47
10.54
10.08
10.16
190,004
-0.33(-3.15%)
Mar 28, 2008
10.95
11.05
10.38
10.49
368,072
-0.24(-2.24%)
Mar 27, 2008
10.78
10.88
10.50
10.73
190,587
+0.08(+0.75%)
Mar 26, 2008
10.62
10.94
10.40
10.65
200,372
+0.12(+1.14%)
Mar 25, 2008
10.59
10.86
10.30
10.53
353,368
+0.03(+0.29%)
Mar 24, 2008
10.41
10.94
10.31
10.50
330,738
+0.36(+3.55%)
Mar 21, 2008
10.15
10.31
9.780
10.14
340,991
+0.00(+0.00%)
Mar 20, 2008
10.15
10.31
9.780
10.14
340,991
+0.09(+0.90%)
Mar 19, 2008
9.520
10.05
9.250
10.05
583,850
+0.45(+4.69%)
Mar 18, 2008
8.950
9.600
8.710
9.600
704,363
+0.77(+8.72%)
Mar 17, 2008
9.450
9.500
8.500
8.830
712,836
-0.82(-8.50%)
Mar 14, 2008
10.18
10.29
9.390
9.650
356,396
-0.52(-5.11%)
Mar 13, 2008
9.990
10.39
9.700
10.17
460,221
-0.02(-0.15%)
Mar 12, 2008
10.23
10.70
10.07
10.19
540,473
-0.04(-0.34%)
Mar 11, 2008
10.40
10.99
9.840
10.22
694,008
-0.01(-0.10%)
Mar 10, 2008
11.48
12.00
10.02
10.23
695,913
-1.30(-11.27%)
Mar 07, 2008
11.62
11.94
11.26
11.53
395,635
-0.40(-3.35%)
Mar 06, 2008
12.55
12.71
11.92
11.93
229,306
-0.57(-4.56%)
Mar 05, 2008
13.03
13.03
12.33
12.50
482,209
-0.31(-2.42%)
Mar 04, 2008
12.37
13.26
12.07
12.81
1,207,243
+0.40(+3.22%)
Mar 03, 2008
11.62
12.55
11.62
12.41
684,813
+0.71(+6.07%)
Feb 29, 2008
12.24
12.39
11.65
11.70
402,442
-0.67(-5.42%)
Feb 28, 2008
11.96
14.53
11.91
12.37
886,202
+0.46(+3.86%)
Feb 27, 2008
11.68
12.50
11.59
11.91
616,494
+0.37(+3.21%)
Feb 26, 2008
11.15
11.70
11.15
11.54
378,093
+0.29(+2.58%)
Feb 25, 2008
11.41
11.79
11.11
11.25
435,538
-0.19(-1.66%)
Feb 22, 2008
11.85
11.85
11.41
11.44
210,974
-0.42(-3.54%)
Feb 21, 2008
12.10
12.30
11.71
11.86
514,527
-0.15(-1.25%)
Feb 20, 2008
11.51
12.01
11.36
12.01
376,969
+0.49(+4.25%)
Feb 19, 2008
11.79
11.86
11.51
11.52
260,736
+0.04(+0.35%)
Feb 18, 2008
11.75
12.00
11.41
11.48
313,748
+0.00(+0.00%)
Feb 15, 2008
11.75
12.00
11.41
11.48
313,748
-0.29(-2.46%)
Feb 14, 2008
11.78
12.11
11.44
11.77
450,129
+0.11(+0.94%)
Feb 13, 2008
11.81
11.89
11.44
11.66
375,646
+0.07(+0.60%)
Feb 12, 2008
11.44
11.62
11.06
11.59
559,656
+0.20(+1.71%)
Feb 11, 2008
11.14
11.46
11.00
11.39
215,422
+0.39(+3.59%)
Feb 08, 2008
11.17
11.44
11.00
11.00
241,342
-0.22(-1.96%)
Feb 07, 2008
11.15
11.55
11.13
11.22
438,458
-0.10(-0.88%)
Feb 06, 2008
11.88
12.03
11.13
11.32
701,652
-0.55(-4.63%)
Feb 05, 2008
12.25
12.43
11.69
11.87
433,188
-0.28(-2.30%)
Feb 04, 2008
11.85
12.49
11.85
12.15
247,921
+0.36(+3.05%)
Feb 01, 2008
11.53
11.98
11.31
11.79
241,967
+0.34(+2.97%)
Jan 31, 2008
11.55
11.65
11.20
11.45
368,116
-0.38(-3.21%)
Jan 30, 2008
11.30
12.11
11.30
11.83
374,291
+0.42(+3.68%)
Jan 29, 2008
11.26
11.60
11.18
11.41
231,848
+0.30(+2.70%)
Jan 28, 2008
11.19
11.31
10.82
11.11
315,907
-0.14(-1.24%)
Jan 25, 2008
11.32
11.89
11.10
11.25
338,140
-0.07(-0.62%)
Jan 24, 2008
10.84
11.49
10.80
11.32
516,875
+0.42(+3.85%)
Jan 23, 2008
10.54
10.90
10.29
10.90
916,503
-0.06(-0.55%)
Jan 22, 2008
10.09
11.22
9.500
10.96
681,599
-0.87(-7.35%)
Jan 21, 2008
12.69
12.79
11.65
11.83
463,063
+0.00(+0.00%)
Jan 18, 2008
12.69
12.79
11.65
11.83
463,063
-0.61(-4.90%)
Jan 17, 2008
12.87
13.00
12.31
12.44
461,935
-0.20(-1.58%)
Jan 16, 2008
12.66
13.00
12.36
12.64
533,167
-0.19(-1.48%)
Jan 15, 2008
13.45
13.64
12.69
12.83
497,914
-0.54(-4.04%)
Jan 14, 2008
13.40
13.45
13.05
13.37
242,676
+0.27(+2.06%)
Jan 11, 2008
13.24
13.41
12.90
13.10
308,076
-0.24(-1.76%)
Jan 10, 2008
12.69
13.40
12.55
13.34
294,279
+0.56(+4.34%)
Jan 09, 2008
12.55
12.82
12.20
12.78
423,362
+0.34(+2.73%)
Jan 08, 2008
12.25
13.13
12.17
12.44
624,029
+0.45(+3.75%)
Jan 07, 2008
12.30
12.33
11.81
11.99
378,328
+0.03(+0.25%)
Jan 04, 2008
12.33
12.40
11.61
11.96
464,876
-0.43(-3.47%)
Jan 03, 2008
12.63
12.77
12.27
12.39
303,380
-0.15(-1.20%)
Jan 02, 2008
12.91
13.07
12.19
12.54
475,671
-0.48(-3.69%)
Jan 01, 2008
12.78
13.10
12.76
13.02
299,136
+0.00(+0.00%)
Dec 31, 2007
12.78
13.10
12.76
13.02
299,136
+0.20(+1.57%)
Dec 28, 2007
13.00
13.18
12.75
12.82
226,296
-0.10(-0.77%)
Dec 27, 2007
13.46
13.49
12.84
12.92
285,655
-0.60(-4.44%)
Dec 26, 2007
13.80
13.81
13.50
13.52
207,184
-0.29(-2.10%)
Dec 24, 2007
13.70
13.86
13.50
13.81
92,292
+0.16(+1.17%)
Dec 21, 2007
13.55
13.70
13.37
13.65
393,824
+0.32(+2.40%)
Dec 20, 2007
13.18
13.54
13.15
13.33
553,873
+0.19(+1.45%)
Dec 19, 2007
13.14
13.38
12.84
13.14
349,862
-0.09(-0.68%)
Dec 18, 2007
12.47
13.35
12.36
13.23
657,369
+0.84(+6.78%)
Dec 17, 2007
13.39
13.47
12.36
12.39
615,375
-1.02(-7.61%)
Dec 14, 2007
13.50
13.90
13.20
13.41
378,977
-0.23(-1.69%)
Dec 13, 2007
13.82
13.90
13.25
13.64
428,021
-0.34(-2.43%)
Dec 12, 2007
14.24
14.25
13.67
13.98
328,841
+0.12(+0.87%)
Dec 11, 2007
14.38
14.38
13.64
13.86
427,963
-0.36(-2.53%)
Dec 10, 2007
14.80
15.50
14.02
14.22
575,690
-0.78(-5.20%)
Dec 07, 2007
15.90
16.05
14.91
15.00
720,691
-0.80(-5.06%)
Dec 06, 2007
16.00
16.19
15.56
15.80
849,244
+0.70(+4.64%)
Dec 05, 2007
14.04
15.24
14.04
15.10
650,454
+0.93(+6.56%)
Dec 04, 2007
14.01
14.35
12.96
14.17
396,568
-0.10(-0.70%)
Dec 03, 2007
15.50
15.72
14.26
14.27
623,058
-1.10(-7.16%)
Nov 30, 2007
15.36
15.66
15.07
15.37
1,488,599
+0.46(+3.09%)
Nov 29, 2007
13.53
15.50
13.40
14.91
1,025,218
+1.31(+9.63%)
Nov 28, 2007
12.95
13.79
12.83
13.60
548,742
+0.70(+5.43%)
Nov 27, 2007
12.75
13.05
12.34
12.90
436,270
+0.11(+0.86%)
Nov 26, 2007
12.67
13.35
12.67
12.79
406,848
-0.02(-0.16%)
Nov 23, 2007
12.50
12.85
11.97
12.81
368,928
+0.24(+1.91%)
Nov 21, 2007
13.26
13.32
12.56
12.57
608,121
-0.82(-6.16%)
Nov 20, 2007
14.12
14.47
12.82
13.39
714,225
-0.76(-5.34%)
Nov 19, 2007
14.48
14.81
14.01
14.15
531,404
-0.48(-3.28%)
Nov 16, 2007
14.66
14.94
14.28
14.63
326,365
+0.07(+0.48%)
Nov 15, 2007
14.65
15.00
14.41
14.56
623,319
-0.06(-0.41%)
Nov 14, 2007
15.15
15.48
14.58
14.62
546,371
-0.41(-2.73%)
Nov 13, 2007
14.45
15.36
14.29
15.03
1,242,747
+0.41(+2.80%)
Nov 12, 2007
15.98
15.98
14.22
14.62
1,436,000
-2.06(-12.35%)
Nov 09, 2007
17.19
17.25
16.50
16.68
801,857
-0.79(-4.52%)
Nov 08, 2007
18.95
19.03
15.75
17.47
1,786,909
-1.58(-8.29%)
Nov 07, 2007
18.99
19.75
18.56
19.05
958,760
+0.19(+1.01%)
Nov 06, 2007
18.85
19.24
18.29
18.86
816,532
-0.04(-0.21%)
Nov 05, 2007
18.30
19.35
18.22
18.90
967,666
+0.40(+2.16%)
Nov 02, 2007
18.40
18.75
18.22
18.50
408,286
+0.20(+1.09%)
Nov 01, 2007
19.00
19.02
18.20
18.30
601,657
-0.69(-3.63%)
Oct 31, 2007
18.45
19.28
18.40
18.99
639,771
+0.69(+3.77%)
Oct 30, 2007
19.00
19.04
18.05
18.30
1,177,721
-0.78(-4.09%)
Oct 29, 2007
18.40
19.82
18.10
19.08
2,127,974
+1.65(+9.47%)
Oct 26, 2007
16.50
17.46
16.50
17.43
694,502
+1.14(+7.00%)
Oct 25, 2007
15.95
17.45
15.40
16.29
1,366,460
+0.80(+5.16%)
Oct 24, 2007
15.77
15.92
15.27
15.49
619,707
-0.43(-2.70%)
Oct 23, 2007
15.23
15.93
15.23
15.92
961,084
+0.60(+3.92%)
Oct 22, 2007
15.77
15.89
15.22
15.32
704,900
-0.34(-2.17%)
Oct 19, 2007
16.28
16.49
15.61
15.66
423,535
-0.60(-3.69%)
Oct 18, 2007
16.20
16.67
16.17
16.26
386,473
+0.06(+0.37%)
Oct 17, 2007
16.08
16.70
15.90
16.20
730,485
+0.65(+4.18%)
Oct 16, 2007
15.71
15.89
15.30
15.55
254,033
-0.13(-0.83%)
Oct 15, 2007
15.95
16.40
15.46
15.68
661,160
-0.05(-0.32%)
Oct 12, 2007
15.23
15.79
15.22
15.73
308,071
+0.57(+3.76%)
Oct 11, 2007
15.22
15.91
15.00
15.16
499,187
-0.12(-0.79%)
Oct 10, 2007
15.31
15.45
15.15
15.28
420,093
+0.19(+1.26%)
Oct 09, 2007
15.26
15.83
15.09
15.09
605,025
-0.11(-0.72%)
Oct 08, 2007
14.10
15.62
14.10
15.20
664,176
+1.04(+7.34%)
Oct 05, 2007
14.19
14.32
14.01
14.16
228,648
+0.11(+0.78%)
Oct 04, 2007
13.91
14.33
13.91
14.05
259,160
+0.21(+1.52%)
Oct 03, 2007
14.25
14.27
13.81
13.84
285,221
-0.34(-2.40%)
Oct 02, 2007
14.18
14.29
14.11
14.18
221,617
+0.06(+0.42%)
Oct 01, 2007
14.30
14.31
14.00
14.12
296,339
+0.01(+0.07%)
Sep 28, 2007
14.29
14.36
13.90
14.11
226,792
+0.04(+0.29%)
Sep 27, 2007
13.79
14.40
13.75
14.07
469,805
+0.37(+2.70%)
Sep 26, 2007
13.60
14.45
13.57
13.70
752,005
+0.20(+1.48%)
Sep 25, 2007
13.81
13.83
13.30
13.50
542,411
-0.40(-2.88%)
Sep 24, 2007
13.34
14.23
13.34
13.90
555,862
+0.71(+5.38%)
Sep 21, 2007
13.00
13.53
12.97
13.19
362,194
+0.35(+2.73%)
Sep 20, 2007
12.82
13.60
12.75
12.84
415,042
-0.04(-0.31%)
Sep 19, 2007
13.52
13.85
12.76
12.88
736,944
-0.57(-4.27%)
Sep 18, 2007
12.05
14.00
11.87
13.46
1,604,370
+1.46(+12.12%)
Sep 17, 2007
12.15
12.38
11.81
12.00
317,477
-0.01(-0.08%)
Sep 14, 2007
11.03
12.22
11.00
12.01
470,755
+0.93(+8.39%)
Sep 13, 2007
11.26
11.29
11.03
11.08
146,770
-0.09(-0.81%)
Sep 12, 2007
11.17
11.25
11.03
11.17
146,829
-0.02(-0.18%)
Sep 11, 2007
10.63
11.23
10.50
11.19
222,197
+0.66(+6.27%)
Sep 10, 2007
11.01
11.08
10.41
10.53
305,847
-0.38(-3.48%)
Sep 07, 2007
11.15
11.15
10.90
10.91
145,492
-0.28(-2.50%)
Sep 06, 2007
11.04
11.40
11.01
11.19
209,733
+0.19(+1.73%)
Sep 05, 2007
11.00
11.25
10.92
11.00
227,180
+0.02(+0.18%)
Sep 04, 2007
11.00
11.05
10.88
10.98
357,880
-0.01(-0.09%)
Aug 31, 2007
11.00
11.10
10.86
10.99
186,450
+0.04(+0.37%)
Aug 30, 2007
11.01
11.25
10.89
10.95
162,331
-0.11(-0.99%)
Aug 29, 2007
11.09
11.15
10.93
11.06
185,700
+0.06(+0.55%)
Aug 28, 2007
11.09
11.25
10.90
11.00
315,734
-0.01(-0.09%)
Aug 27, 2007
11.20
11.31
10.95
11.01
167,000
-0.20(-1.78%)
Aug 24, 2007
10.87
11.30
10.85
11.21
236,361
+0.13(+1.17%)
Aug 23, 2007
11.35
11.60
11.06
11.08
196,619
-0.24(-2.12%)
Aug 22, 2007
11.13
11.52
11.11
11.32
420,622
+0.29(+2.63%)
Aug 21, 2007
10.50
11.30
10.50
11.03
428,837
+0.43(+4.06%)
Aug 20, 2007
10.11
10.60
10.02
10.60
246,662
+0.55(+5.47%)
Aug 17, 2007
9.970
10.10
9.810
10.05
245,673
+0.15(+1.52%)
Aug 16, 2007
10.13
10.14
9.760
9.900
507,504
-0.30(-2.94%)
Aug 15, 2007
9.960
10.34
9.900
10.20
480,964
+0.14(+1.39%)
Aug 14, 2007
10.00
10.17
9.960
10.06
245,767
-0.01(-0.10%)
Aug 13, 2007
10.24
10.25
9.900
10.07
281,204
-0.11(-1.08%)
Aug 10, 2007
9.770
10.28
9.770
10.18
520,776
+0.18(+1.80%)
Aug 09, 2007
9.750
10.17
9.410
10.00
447,583
+0.18(+1.83%)
Aug 08, 2007
9.300
9.820
9.220
9.820
385,290
+0.63(+6.86%)
Aug 07, 2007
8.950
9.350
8.800
9.190
289,480
+0.22(+2.45%)
Aug 06, 2007
8.900
9.400
8.570
8.970
436,129
+0.07(+0.79%)
Aug 03, 2007
9.100
9.240
8.400
8.900
604,465
+0.46(+5.51%)
Aug 02, 2007
8.500
8.780
8.300
8.435
599,437
-0.03(-0.30%)
Aug 01, 2007
8.640
8.690
8.450
8.460
442,333
-0.25(-2.87%)
Jul 31, 2007
9.180
9.180
8.680
8.710
354,530
-0.36(-3.97%)
Jul 30, 2007
9.000
9.130
8.880
9.070
288,638
+0.17(+1.91%)
Jul 27, 2007
9.010
9.110
8.770
8.900
385,532
-0.27(-2.94%)
Jul 26, 2007
9.300
9.360
8.710
9.170
535,239
-0.44(-4.58%)
Jul 25, 2007
9.600
9.980
9.550
9.610
1,343,360
-0.04(-0.41%)
Jul 24, 2007
9.750
9.900
9.530
9.650
421,043
-0.16(-1.63%)
Jul 23, 2007
9.660
9.960
9.660
9.810
255,035
+0.04(+0.41%)
Jul 20, 2007
9.980
10.00
9.662
9.770
293,182
-0.21(-2.10%)
Jul 19, 2007
9.710
9.990
9.710
9.980
386,412
+0.30(+3.10%)
Jul 18, 2007
9.590
9.810
9.300
9.680
422,792
-0.00(-0.00%)
Jul 17, 2007
9.690
10.04
9.500
9.680
1,096,985
-0.08(-0.82%)
Jul 16, 2007
10.15
10.38
9.600
9.760
683,755
-0.39(-3.84%)
Jul 13, 2007
10.04
10.50
10.04
10.15
475,641
+0.02(+0.20%)
Jul 12, 2007
10.20
10.55
9.850
10.13
723,139
-0.07(-0.69%)
Jul 11, 2007
8.950
11.40
8.940
10.20
3,722,821
+1.65(+19.30%)
Jul 10, 2007
8.600
8.600
8.500
8.550
399,929
+0.01(+0.12%)
Jul 09, 2007
8.360
8.600
8.360
8.540
372,570
+0.18(+2.15%)
Jul 06, 2007
8.420
8.420
8.280
8.360
234,903
-0.06(-0.71%)
Jul 05, 2007
8.420
8.460
8.280
8.420
179,018
+0.00(+0.00%)
Jul 03, 2007
8.510
8.510
8.300
8.420
221,161
-0.02(-0.24%)
Jul 02, 2007
8.120
8.500
8.040
8.440
261,109
+0.32(+3.94%)
Jun 29, 2007
8.200
8.200
8.010
8.120
188,582
-0.08(-0.98%)
Jun 28, 2007
8.250
8.250
8.000
8.200
178,537
-0.09(-1.09%)
Jun 27, 2007
8.060
8.290
7.920
8.290
244,746
+0.38(+4.80%)
Jun 26, 2007
8.320
8.430
7.610
7.910
582,549
-0.35(-4.24%)
Jun 25, 2007
8.500
8.750
8.160
8.260
506,655
-0.21(-2.48%)
Jun 22, 2007
8.450
8.490
8.260
8.470
3,234,300
-0.07(-0.82%)
Jun 21, 2007
8.480
8.540
8.250
8.540
512,391
+0.01(+0.12%)
Jun 20, 2007
8.120
8.660
8.060
8.530
713,400
+0.41(+5.05%)
Jun 19, 2007
8.140
8.300
8.020
8.120
457,500
-0.07(-0.85%)
Jun 18, 2007
7.900
8.290
7.860
8.190
983,000
+0.40(+5.13%)
Jun 15, 2007
7.460
7.900
7.270
7.790
482,500
+0.48(+6.57%)
Jun 14, 2007
7.270
7.310
7.140
7.310
186,100
+0.07(+0.97%)
Jun 13, 2007
7.150
7.260
7.050
7.240
240,700
+0.10(+1.40%)
Jun 12, 2007
7.230
7.300
7.080
7.140
264,700
-0.11(-1.52%)
Jun 11, 2007
7.400
7.400
7.150
7.250
248,360
-0.13(-1.76%)
Jun 08, 2007
7.250
7.400
7.100
7.380
293,199
+0.10(+1.37%)
Jun 07, 2007
7.460
7.510
7.160
7.280
436,960
-0.01(-0.14%)
Jun 06, 2007
7.110
7.360
7.010
7.290
297,249
+0.18(+2.53%)
Jun 05, 2007
7.040
7.110
6.900
7.110
314,975
+0.04(+0.57%)
Jun 04, 2007
7.030
7.200
6.990
7.070
243,037
+0.03(+0.43%)
Jun 01, 2007
7.330
7.420
6.980
7.040
488,455
-0.25(-3.43%)
May 31, 2007
7.070
7.300
6.910
7.290
499,305
+0.34(+4.89%)
May 30, 2007
6.710
6.980
6.650
6.950
216,074
+0.18(+2.66%)
May 29, 2007
6.850
6.960
6.750
6.770
167,886
-0.08(-1.17%)
May 25, 2007
6.800
6.920
6.730
6.850
123,830
+0.08(+1.18%)
May 24, 2007
6.980
7.000
6.750
6.770
217,469
-0.26(-3.70%)
May 23, 2007
7.180
7.180
6.900
7.030
441,092
-0.06(-0.85%)
May 22, 2007
7.400
7.400
7.010
7.090
385,354
-0.20(-2.74%)
May 21, 2007
7.060
7.500
7.010
7.290
428,977
+0.18(+2.53%)
May 18, 2007
6.950
7.130
6.770
7.110
678,042
+0.19(+2.75%)
May 17, 2007
6.820
7.030
6.800
6.920
245,904
+0.07(+1.02%)
May 16, 2007
6.710
6.890
6.660
6.850
285,167
+0.15(+2.24%)
May 15, 2007
6.820
6.910
6.700
6.700
331,870
-0.18(-2.62%)
May 14, 2007
7.100
7.220
6.850
6.880
229,598
-0.22(-3.10%)
May 11, 2007
6.854
7.140
6.760
7.100
434,318
+0.21(+3.05%)
May 10, 2007
7.450
7.480
6.880
6.890
479,702
-0.66(-8.74%)
May 09, 2007
7.640
7.670
7.350
7.550
266,712
+0.16(+2.17%)
May 08, 2007
7.670
7.670
7.230
7.390
261,763
-0.14(-1.86%)
May 07, 2007
7.570
7.770
7.430
7.530
203,798
-0.08(-1.05%)
May 04, 2007
7.670
7.740
7.400
7.610
335,374
-0.03(-0.39%)
May 03, 2007
7.700
7.959
7.610
7.640
764,308
-0.08(-1.04%)
May 02, 2007
7.250
7.850
7.230
7.720
1,474,030
+0.57(+7.97%)
May 01, 2007
7.550
7.590
7.060
7.150
452,003
-0.28(-3.77%)
Apr 30, 2007
8.250
8.350
7.380
7.430
851,706
-0.23(-3.00%)
Apr 27, 2007
7.810
7.930
7.560
7.660
508,990
-0.03(-0.39%)
Apr 26, 2007
7.500
7.920
7.430
7.690
621,017
+0.16(+2.12%)
Apr 25, 2007
7.120
7.540
7.100
7.530
345,174
+0.48(+6.81%)
Apr 24, 2007
7.050
7.230
6.900
7.050
285,229
+0.06(+0.86%)
Apr 23, 2007
7.100
7.260
6.990
6.990
165,126
-0.15(-2.10%)
Apr 20, 2007
6.980
7.250
6.980
7.140
195,100
+0.16(+2.29%)
Apr 19, 2007
6.960
7.220
6.750
6.980
219,527
+0.12(+1.75%)
Apr 18, 2007
6.620
7.100
6.540
6.860
275,824
+0.23(+3.47%)
Apr 17, 2007
6.650
6.880
6.560
6.630
268,079
-0.05(-0.75%)
Apr 16, 2007
6.960
7.010
6.610
6.680
266,432
-0.29(-4.16%)
Apr 13, 2007
7.210
7.310
6.890
6.970
174,000
-0.22(-3.06%)
Apr 12, 2007
7.070
7.450
7.000
7.190
297,785
+0.12(+1.70%)
Apr 11, 2007
7.130
7.290
6.920
7.070
285,939
-0.07(-0.98%)
Apr 10, 2007
6.840
7.470
6.830
7.140
378,631
+0.35(+5.15%)
Apr 09, 2007
6.740
6.880
6.710
6.790
206,438
+0.05(+0.74%)
Apr 05, 2007
6.760
6.830
6.660
6.740
152,566
-0.02(-0.30%)
Apr 04, 2007
6.780
6.790
6.550
6.760
185,591
+0.01(+0.15%)
Apr 03, 2007
6.610
6.800
6.590
6.750
175,903
+0.18(+2.74%)
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.