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
Agilysys Inc
(NQ:
AGYS
)
99.00
+2.82 (+2.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2013
11.58
11.58
11.46
11.46
26,414
-0.22(-1.88%)
May 30, 2013
11.53
11.75
11.48
11.68
16,384
+0.25(+2.19%)
May 29, 2013
11.72
11.72
11.00
11.43
44,755
-0.39(-3.30%)
May 28, 2013
11.48
11.87
11.30
11.82
25,887
+0.52(+4.60%)
May 24, 2013
11.20
11.33
11.20
11.30
0
-0.04(-0.35%)
May 23, 2013
11.11
11.36
11.01
11.34
0
+0.14(+1.25%)
May 22, 2013
11.69
11.75
11.14
11.20
0
-0.46(-3.95%)
May 21, 2013
11.74
11.79
11.60
11.66
0
-0.11(-0.93%)
May 20, 2013
11.72
11.90
11.72
11.77
0
+0.05(+0.43%)
May 17, 2013
11.75
11.90
11.60
11.72
0
-0.01(-0.09%)
May 16, 2013
11.58
11.91
11.54
11.73
37,600
+0.08(+0.69%)
May 15, 2013
11.70
11.70
11.55
11.65
0
-0.03(-0.26%)
May 13, 2013
11.83
11.96
11.65
11.68
0
-0.05(-0.43%)
May 10, 2013
11.80
11.88
11.69
11.73
0
+0.07(+0.60%)
May 09, 2013
11.30
11.93
11.04
11.66
0
+0.34(+3.00%)
May 08, 2013
11.36
11.36
11.12
11.32
0
+0.00(+0.00%)
May 07, 2013
11.16
11.33
10.93
11.32
0
+0.15(+1.34%)
May 06, 2013
11.26
11.44
11.10
11.17
0
-0.09(-0.80%)
May 03, 2013
11.26
11.39
11.14
11.26
0
+0.16(+1.44%)
May 02, 2013
10.92
11.22
10.65
11.10
0
+0.27(+2.49%)
May 01, 2013
11.60
11.60
10.80
10.83
63,141
-0.85(-7.28%)
Apr 30, 2013
11.49
11.83
11.44
11.68
0
+0.20(+1.74%)
Apr 29, 2013
11.52
11.64
11.38
11.48
18,946
-0.03(-0.26%)
Apr 26, 2013
11.62
11.65
11.38
11.51
61,085
-0.14(-1.20%)
Apr 25, 2013
11.70
11.91
11.61
11.65
19,720
+0.04(+0.34%)
Apr 24, 2013
11.51
11.85
11.51
11.61
46,855
+0.06(+0.52%)
Apr 23, 2013
11.00
11.58
10.92
11.55
71,005
+0.64(+5.87%)
Apr 22, 2013
10.71
10.93
10.65
10.91
50,203
+0.26(+2.44%)
Apr 19, 2013
10.61
10.71
10.55
10.65
13,930
+0.07(+0.66%)
Apr 18, 2013
10.45
10.63
10.40
10.58
95,270
+0.19(+1.83%)
Apr 17, 2013
10.30
10.51
10.23
10.39
109,190
+0.03(+0.29%)
Apr 16, 2013
10.32
10.60
10.16
10.36
41,971
+0.15(+1.47%)
Apr 15, 2013
10.59
10.69
10.18
10.21
63,276
-0.38(-3.59%)
Apr 12, 2013
10.65
10.66
10.31
10.59
20,165
-0.14(-1.30%)
Apr 11, 2013
10.91
10.91
10.58
10.73
51,083
-0.16(-1.47%)
Apr 10, 2013
10.50
10.99
10.40
10.89
66,098
+0.47(+4.51%)
Apr 09, 2013
10.70
10.70
10.40
10.42
25,102
-0.27(-2.53%)
Apr 08, 2013
10.53
10.85
10.40
10.69
71,526
+0.16(+1.52%)
Apr 05, 2013
9.930
10.97
9.900
10.53
123,991
+0.39(+3.85%)
Apr 04, 2013
10.05
10.41
9.980
10.14
41,678
+0.07(+0.70%)
Apr 03, 2013
9.920
10.14
9.830
10.07
142,117
+0.12(+1.21%)
Apr 02, 2013
9.970
10.00
9.860
9.950
23,118
+0.01(+0.10%)
Apr 01, 2013
9.940
10.05
9.840
9.940
25,640
+0.00(+0.00%)
Mar 28, 2013
9.810
10.05
9.650
9.940
50,419
+0.10(+1.02%)
Mar 27, 2013
9.550
9.870
9.460
9.840
27,603
+0.21(+2.18%)
Mar 26, 2013
9.700
9.700
9.455
9.630
13,371
-0.01(-0.10%)
Mar 25, 2013
9.580
9.650
9.570
9.640
6,685
+0.03(+0.31%)
Mar 22, 2013
9.450
9.650
9.450
9.610
7,964
+0.17(+1.80%)
Mar 21, 2013
9.440
9.470
9.400
9.440
109,107
-0.11(-1.15%)
Mar 20, 2013
9.520
9.550
9.500
9.550
20,897
+0.04(+0.42%)
Mar 19, 2013
9.650
9.680
9.440
9.510
23,147
-0.17(-1.76%)
Mar 18, 2013
9.460
9.700
9.460
9.680
13,804
+0.09(+0.94%)
Mar 15, 2013
9.470
9.640
9.380
9.590
81,368
+0.10(+1.05%)
Mar 14, 2013
9.470
9.490
9.300
9.490
12,389
+0.12(+1.28%)
Mar 13, 2013
9.420
9.440
9.330
9.370
12,010
-0.02(-0.21%)
Mar 12, 2013
9.450
9.490
9.270
9.390
39,765
-0.11(-1.16%)
Mar 11, 2013
9.550
9.590
9.410
9.500
11,595
-0.11(-1.14%)
Mar 08, 2013
9.750
9.750
9.460
9.610
16,109
-0.03(-0.31%)
Mar 07, 2013
9.580
9.690
9.460
9.640
17,453
+0.04(+0.42%)
Mar 06, 2013
9.750
9.780
9.390
9.600
10,368
-0.15(-1.54%)
Mar 05, 2013
9.520
9.910
9.450
9.750
21,931
+0.42(+4.50%)
Mar 04, 2013
9.230
9.385
9.070
9.330
19,294
+0.05(+0.54%)
Mar 01, 2013
9.120
9.340
8.870
9.280
58,086
+0.07(+0.76%)
Feb 28, 2013
9.360
9.360
9.150
9.210
58,919
-0.16(-1.71%)
Feb 27, 2013
9.270
9.480
9.130
9.370
23,471
+0.07(+0.75%)
Feb 26, 2013
9.510
9.510
9.050
9.300
58,155
-0.19(-2.00%)
Feb 25, 2013
9.690
9.700
9.490
9.490
30,510
-0.13(-1.35%)
Feb 22, 2013
9.510
9.660
9.400
9.620
25,716
+0.19(+2.01%)
Feb 21, 2013
9.600
9.600
9.400
9.430
30,152
-0.17(-1.77%)
Feb 20, 2013
9.710
9.800
9.550
9.600
31,790
-0.13(-1.34%)
Feb 19, 2013
9.660
9.890
9.580
9.730
23,021
+0.08(+0.83%)
Feb 15, 2013
9.580
9.670
9.450
9.650
27,427
+0.17(+1.79%)
Feb 14, 2013
9.810
9.880
9.480
9.480
18,171
-0.38(-3.85%)
Feb 13, 2013
9.570
9.870
9.500
9.860
24,492
+0.32(+3.35%)
Feb 12, 2013
9.400
9.570
9.370
9.540
28,329
+0.13(+1.38%)
Feb 11, 2013
9.560
9.710
9.370
9.410
33,042
-0.13(-1.36%)
Feb 08, 2013
9.220
9.610
9.200
9.540
32,779
+0.35(+3.81%)
Feb 07, 2013
9.220
9.250
8.840
9.190
25,608
-0.01(-0.11%)
Feb 06, 2013
8.980
9.250
8.865
9.200
106,825
+0.26(+2.91%)
Feb 04, 2013
8.760
9.000
8.760
8.940
63,176
+0.10(+1.13%)
Feb 01, 2013
8.700
8.850
8.265
8.840
246,117
+0.33(+3.88%)
Jan 31, 2013
8.450
8.570
8.450
8.510
58,261
+0.11(+1.31%)
Jan 30, 2013
8.400
8.510
8.380
8.400
52,404
-0.04(-0.47%)
Jan 29, 2013
8.470
8.510
8.270
8.440
66,336
-0.06(-0.71%)
Jan 28, 2013
8.240
8.500
8.240
8.500
43,300
+0.25(+3.03%)
Jan 25, 2013
8.370
8.370
8.220
8.250
30,071
-0.06(-0.72%)
Jan 24, 2013
8.390
8.510
8.210
8.310
36,044
-0.09(-1.07%)
Jan 23, 2013
8.540
8.540
8.380
8.400
19,830
-0.12(-1.41%)
Jan 22, 2013
8.400
8.580
8.400
8.520
28,761
+0.11(+1.31%)
Jan 18, 2013
8.440
8.440
8.250
8.410
48,595
-0.06(-0.71%)
Jan 17, 2013
8.510
8.600
8.420
8.470
32,072
+0.07(+0.83%)
Jan 16, 2013
8.600
8.600
8.370
8.400
18,942
-0.26(-3.00%)
Jan 15, 2013
8.640
8.730
8.610
8.660
9,678
-0.03(-0.35%)
Jan 14, 2013
8.600
8.736
8.500
8.690
30,237
+0.09(+1.05%)
Jan 11, 2013
8.720
8.720
8.550
8.600
50,034
-0.09(-1.04%)
Jan 10, 2013
8.590
8.735
8.500
8.690
34,987
+0.13(+1.52%)
Jan 09, 2013
8.540
8.580
8.480
8.560
34,098
+0.07(+0.82%)
Jan 08, 2013
8.590
8.590
8.300
8.490
45,171
-0.08(-0.93%)
Jan 07, 2013
8.510
8.600
8.500
8.570
14,128
-0.02(-0.23%)
Jan 04, 2013
8.560
8.660
8.490
8.590
23,040
+0.08(+0.94%)
Jan 03, 2013
8.540
8.560
8.340
8.510
48,083
-0.04(-0.47%)
Jan 02, 2013
8.440
8.600
8.370
8.550
62,056
+0.16(+1.91%)
Dec 31, 2012
8.140
8.440
8.140
8.390
34,407
+0.29(+3.58%)
Dec 28, 2012
8.220
8.220
7.930
8.100
8,497
-0.13(-1.58%)
Dec 27, 2012
8.410
8.457
8.180
8.230
13,953
-0.15(-1.79%)
Dec 26, 2012
8.380
8.550
8.330
8.380
15,827
+0.00(+0.00%)
Dec 24, 2012
8.430
8.500
8.250
8.380
4,098
-0.07(-0.83%)
Dec 21, 2012
8.490
8.500
8.340
8.450
191,802
-0.05(-0.59%)
Dec 20, 2012
8.500
8.508
8.450
8.500
25,151
+0.02(+0.24%)
Dec 19, 2012
8.500
8.545
8.330
8.480
20,158
-0.01(-0.12%)
Dec 18, 2012
8.360
8.520
8.360
8.490
31,934
+0.12(+1.43%)
Dec 17, 2012
8.230
8.710
8.230
8.370
18,901
+0.11(+1.33%)
Dec 14, 2012
8.180
8.320
8.031
8.260
34,083
+0.02(+0.24%)
Dec 13, 2012
8.150
8.280
8.110
8.240
7,782
+0.12(+1.48%)
Dec 12, 2012
8.400
8.450
8.120
8.120
41,857
-0.32(-3.79%)
Dec 11, 2012
8.250
8.440
8.160
8.440
63,862
+0.19(+2.30%)
Dec 10, 2012
8.210
8.250
8.140
8.250
13,421
+0.08(+0.98%)
Dec 07, 2012
8.240
8.250
8.100
8.170
8,510
-0.04(-0.49%)
Dec 06, 2012
8.190
8.240
8.094
8.210
17,531
-0.02(-0.24%)
Dec 05, 2012
8.200
8.250
8.070
8.230
37,460
+0.02(+0.24%)
Dec 04, 2012
8.190
8.250
8.140
8.210
18,094
+0.05(+0.61%)
Nov 30, 2012
8.190
8.190
8.100
8.160
57,440
+0.00(+0.00%)
Nov 29, 2012
8.190
8.190
8.102
8.160
105,094
-0.04(-0.49%)
Nov 28, 2012
8.180
8.200
8.080
8.200
70,741
-0.04(-0.49%)
Nov 27, 2012
8.150
8.250
8.072
8.240
15,474
+0.04(+0.49%)
Nov 26, 2012
7.870
8.210
7.860
8.200
58,460
+0.31(+3.93%)
Nov 23, 2012
7.760
7.890
7.760
7.890
8,011
+0.12(+1.54%)
Nov 21, 2012
7.640
7.790
7.640
7.770
4,755
-0.03(-0.38%)
Nov 20, 2012
7.780
7.860
7.670
7.800
13,204
-0.02(-0.26%)
Nov 19, 2012
7.670
7.830
7.590
7.820
12,724
+0.22(+2.89%)
Nov 16, 2012
7.630
7.670
7.410
7.600
25,214
-0.07(-0.91%)
Nov 15, 2012
7.600
7.750
7.550
7.670
31,227
+0.05(+0.66%)
Nov 14, 2012
7.890
7.890
7.520
7.620
12,662
-0.23(-2.93%)
Nov 13, 2012
7.860
7.860
7.530
7.850
15,932
-0.03(-0.38%)
Nov 12, 2012
7.930
8.000
7.830
7.880
13,153
-0.05(-0.63%)
Nov 09, 2012
7.880
8.250
7.820
7.930
9,946
+0.04(+0.51%)
Nov 08, 2012
7.940
8.000
7.820
7.890
33,886
-0.11(-1.38%)
Nov 07, 2012
8.040
8.240
7.860
8.000
20,569
-0.15(-1.84%)
Nov 06, 2012
8.030
8.230
8.030
8.150
9,927
+0.09(+1.12%)
Nov 05, 2012
8.000
8.120
7.230
8.060
13,074
+0.01(+0.12%)
Nov 02, 2012
8.140
8.160
7.960
8.050
28,753
-0.04(-0.49%)
Nov 01, 2012
8.200
8.200
7.900
8.090
31,371
-0.08(-0.98%)
Oct 31, 2012
8.100
8.180
8.050
8.170
10,987
+0.09(+1.11%)
Oct 26, 2012
8.130
8.080
8.080
8.080
8,600
-0.07(-0.86%)
Oct 25, 2012
7.970
8.230
7.810
8.150
37,302
+0.24(+3.03%)
Oct 24, 2012
7.850
7.920
7.550
7.910
19,171
+0.08(+1.02%)
Oct 23, 2012
7.930
8.095
7.800
7.830
22,333
-0.17(-2.12%)
Oct 19, 2012
8.180
8.220
7.760
8.000
70,251
-0.23(-2.79%)
Oct 18, 2012
8.650
8.650
8.060
8.230
53,947
-0.42(-4.86%)
Oct 17, 2012
8.600
8.730
8.440
8.650
13,906
+0.05(+0.58%)
Oct 16, 2012
8.660
8.680
8.510
8.600
15,060
-0.05(-0.58%)
Oct 15, 2012
8.600
8.730
8.550
8.650
18,065
+0.06(+0.70%)
Oct 12, 2012
8.650
8.680
8.410
8.590
10,438
-0.05(-0.58%)
Oct 11, 2012
8.700
8.730
8.610
8.640
12,864
-0.05(-0.58%)
Oct 10, 2012
8.660
8.690
8.570
8.690
8,678
+0.02(+0.23%)
Oct 09, 2012
8.600
8.680
8.450
8.670
25,922
+0.11(+1.29%)
Oct 08, 2012
8.490
8.660
8.440
8.560
10,656
+0.04(+0.47%)
Oct 05, 2012
8.710
8.780
8.480
8.520
19,281
-0.20(-2.29%)
Oct 04, 2012
8.610
8.720
8.510
8.720
15,625
+0.14(+1.63%)
Oct 03, 2012
8.700
8.715
8.500
8.580
22,500
-0.09(-1.04%)
Oct 02, 2012
8.660
8.700
8.550
8.670
26,647
+0.06(+0.70%)
Oct 01, 2012
8.640
8.700
8.380
8.610
27,681
+0.01(+0.12%)
Sep 28, 2012
8.570
8.680
8.533
8.600
21,731
-0.06(-0.69%)
Sep 27, 2012
8.620
8.700
8.550
8.660
21,087
+0.09(+1.05%)
Sep 26, 2012
8.610
8.680
8.460
8.570
22,373
-0.03(-0.35%)
Sep 25, 2012
8.660
8.840
8.600
8.600
47,095
-0.09(-1.04%)
Sep 24, 2012
8.620
8.695
8.580
8.690
20,624
+0.05(+0.58%)
Sep 21, 2012
8.700
8.700
8.600
8.640
116,617
-0.03(-0.35%)
Sep 20, 2012
8.620
8.690
8.510
8.670
11,371
-0.02(-0.23%)
Sep 19, 2012
8.700
8.700
8.590
8.690
22,405
+0.02(+0.23%)
Sep 18, 2012
8.650
8.700
8.570
8.670
31,056
+0.01(+0.12%)
Sep 17, 2012
8.590
8.680
8.240
8.660
30,388
-0.01(-0.12%)
Sep 14, 2012
8.700
8.700
8.490
8.670
56,397
+0.01(+0.12%)
Sep 13, 2012
8.570
8.700
8.560
8.660
54,047
+0.07(+0.81%)
Sep 12, 2012
8.700
8.700
8.500
8.590
24,972
-0.11(-1.26%)
Sep 11, 2012
8.560
8.720
8.560
8.700
22,560
+0.13(+1.52%)
Sep 10, 2012
8.510
8.660
8.420
8.570
39,796
+0.06(+0.71%)
Sep 07, 2012
8.700
8.750
8.460
8.510
30,701
-0.14(-1.62%)
Sep 06, 2012
8.330
8.700
8.270
8.650
40,384
+0.38(+4.59%)
Sep 05, 2012
8.380
8.380
8.210
8.270
26,879
-0.05(-0.60%)
Sep 04, 2012
8.330
8.390
8.180
8.320
82,748
+0.03(+0.36%)
Aug 31, 2012
8.420
8.420
8.090
8.290
72,855
-0.03(-0.36%)
Aug 30, 2012
8.490
8.560
8.250
8.320
16,340
-0.26(-3.03%)
Aug 29, 2012
8.700
8.700
8.540
8.580
20,267
+0.07(+0.82%)
Aug 27, 2012
8.600
8.600
8.430
8.510
26,170
-0.06(-0.70%)
Aug 24, 2012
8.480
8.700
8.410
8.570
17,928
+0.05(+0.59%)
Aug 23, 2012
8.400
8.610
8.400
8.520
15,556
+0.08(+0.95%)
Aug 22, 2012
8.500
8.600
8.420
8.440
22,796
-0.12(-1.40%)
Aug 21, 2012
8.680
8.700
8.530
8.560
23,961
-0.05(-0.58%)
Aug 20, 2012
8.530
8.700
8.440
8.610
28,792
+0.02(+0.23%)
Aug 17, 2012
8.430
8.670
8.390
8.590
60,249
+0.15(+1.78%)
Aug 16, 2012
8.480
8.620
8.380
8.440
28,926
-0.09(-1.06%)
Aug 15, 2012
8.250
8.590
8.250
8.530
25,983
+0.23(+2.77%)
Aug 14, 2012
8.290
8.320
8.200
8.300
52,717
+0.03(+0.36%)
Aug 13, 2012
8.310
8.490
8.090
8.270
20,463
-0.08(-0.96%)
Aug 10, 2012
8.390
8.420
8.310
8.350
12,658
-0.02(-0.24%)
Aug 09, 2012
8.570
8.620
8.350
8.370
34,279
-0.22(-2.56%)
Aug 08, 2012
8.500
8.700
8.500
8.590
17,911
+0.09(+1.06%)
Aug 07, 2012
8.570
8.740
8.470
8.500
30,566
-0.01(-0.12%)
Aug 06, 2012
8.490
8.700
8.490
8.510
27,664
+0.01(+0.12%)
Aug 03, 2012
8.560
8.730
8.460
8.500
25,115
+0.03(+0.35%)
Aug 02, 2012
8.350
8.565
8.350
8.470
23,213
+0.05(+0.59%)
Aug 01, 2012
8.700
8.730
8.390
8.420
52,585
-0.27(-3.11%)
Jul 31, 2012
8.550
8.740
8.550
8.690
74,575
+0.07(+0.81%)
Jul 30, 2012
8.750
8.840
8.570
8.620
27,280
-0.17(-1.93%)
Jul 27, 2012
9.050
9.050
8.660
8.790
57,374
+0.53(+6.42%)
Jul 26, 2012
8.520
8.610
8.110
8.260
29,879
-0.20(-2.36%)
Jul 25, 2012
8.350
8.650
8.270
8.460
24,093
+0.20(+2.42%)
Jul 24, 2012
8.700
8.700
8.250
8.260
25,992
-0.39(-4.51%)
Jul 23, 2012
8.050
8.780
8.000
8.650
78,433
+0.45(+5.49%)
Jul 20, 2012
8.500
8.500
8.140
8.200
45,247
-0.35(-4.09%)
Jul 19, 2012
8.800
9.000
8.540
8.550
28,013
-0.23(-2.62%)
Jul 18, 2012
8.680
8.960
8.670
8.780
20,712
+0.09(+1.04%)
Jul 17, 2012
8.850
8.945
8.660
8.690
33,304
-0.12(-1.36%)
Jul 16, 2012
8.530
8.960
8.380
8.810
35,349
+0.23(+2.68%)
Jul 13, 2012
8.570
8.640
8.430
8.580
57,385
+0.01(+0.12%)
Jul 12, 2012
8.240
8.620
8.180
8.570
34,068
+0.16(+1.90%)
Jul 11, 2012
8.320
8.460
8.150
8.410
30,802
+0.13(+1.57%)
Jul 10, 2012
8.490
8.520
8.220
8.280
39,036
-0.12(-1.43%)
Jul 09, 2012
8.300
8.400
8.270
8.400
50,637
+0.05(+0.60%)
Jul 06, 2012
8.460
8.530
8.280
8.350
33,790
-0.22(-2.57%)
Jul 05, 2012
8.670
8.780
8.550
8.570
51,603
-0.16(-1.83%)
Jul 03, 2012
8.530
8.730
8.450
8.730
21,292
+0.21(+2.46%)
Jul 02, 2012
8.660
8.670
8.360
8.520
76,914
-0.15(-1.73%)
Jun 29, 2012
8.200
8.750
8.050
8.670
72,600
+0.58(+7.17%)
Jun 28, 2012
8.020
8.090
7.800
8.090
41,515
+0.03(+0.37%)
Jun 27, 2012
8.030
8.170
7.900
8.060
37,403
+0.08(+1.00%)
Jun 26, 2012
7.830
8.030
7.700
7.980
43,418
+0.14(+1.79%)
Jun 25, 2012
7.990
8.190
7.800
7.840
57,466
-0.36(-4.39%)
Jun 22, 2012
7.720
8.210
7.720
8.200
235,953
+0.52(+6.77%)
Jun 21, 2012
7.830
7.830
7.650
7.680
50,135
-0.12(-1.54%)
Jun 20, 2012
7.670
7.860
7.650
7.800
33,799
+0.13(+1.69%)
Jun 19, 2012
7.710
7.940
7.650
7.670
103,534
-0.02(-0.26%)
Jun 18, 2012
7.770
7.890
7.580
7.690
69,259
-0.18(-2.29%)
Jun 15, 2012
7.390
7.910
7.320
7.870
116,696
+0.50(+6.78%)
Jun 14, 2012
7.290
7.440
7.240
7.370
58,452
+0.09(+1.24%)
Jun 13, 2012
7.470
7.520
7.210
7.280
91,116
-0.18(-2.41%)
Jun 12, 2012
7.330
7.560
7.250
7.460
63,009
+0.16(+2.19%)
Jun 11, 2012
7.120
7.360
7.010
7.300
200,598
+0.04(+0.55%)
Jun 08, 2012
7.450
7.560
7.060
7.260
124,579
-0.27(-3.59%)
Jun 07, 2012
7.980
7.980
7.500
7.530
68,787
-0.33(-4.20%)
Jun 06, 2012
7.490
7.870
7.400
7.860
95,063
+0.46(+6.22%)
Jun 05, 2012
7.280
7.450
7.260
7.400
63,818
+0.08(+1.09%)
Jun 04, 2012
7.300
7.420
7.150
7.320
73,941
+0.07(+0.97%)
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.