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
Petmed Express Inc
(NQ:
PETS
)
4.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2011
5.076
5.076
4.995
5.044
709,135
+0.08(+1.64%)
Nov 29, 2011
4.968
5.022
4.908
4.962
186,976
-0.03(-0.54%)
Nov 28, 2011
4.946
5.000
4.858
4.989
377,504
+0.14(+2.96%)
Nov 25, 2011
4.903
4.946
4.822
4.846
259,184
-0.06(-1.16%)
Nov 23, 2011
4.903
4.971
4.881
4.903
256,314
-0.02(-0.44%)
Nov 22, 2011
4.973
4.984
4.876
4.925
192,867
-0.04(-0.87%)
Nov 21, 2011
5.027
5.071
4.908
4.968
265,369
-0.11(-2.13%)
Nov 18, 2011
5.136
5.146
5.060
5.076
228,045
-0.03(-0.53%)
Nov 17, 2011
5.141
5.163
5.076
5.103
193,039
-0.03(-0.63%)
Nov 16, 2011
5.222
5.260
5.119
5.136
192,171
-0.11(-2.06%)
Nov 15, 2011
5.157
5.276
5.133
5.244
456,927
+0.08(+1.57%)
Nov 14, 2011
5.244
5.276
5.101
5.163
313,521
-0.11(-2.05%)
Nov 11, 2011
5.255
5.293
5.228
5.271
196,474
+0.08(+1.46%)
Nov 10, 2011
5.271
5.271
5.184
5.195
182,380
+0.00(+0.00%)
Nov 09, 2011
5.238
5.293
5.184
5.195
286,182
-0.16(-3.03%)
Nov 08, 2011
5.330
5.395
5.206
5.357
748,368
+0.08(+1.49%)
Nov 07, 2011
5.290
5.338
5.236
5.279
355,863
-0.04(-0.70%)
Nov 04, 2011
5.279
5.364
5.242
5.316
285,685
-0.02(-0.40%)
Nov 03, 2011
5.322
5.354
5.183
5.338
476,904
+0.05(+1.01%)
Nov 02, 2011
5.231
5.311
5.177
5.284
258,714
+0.10(+1.96%)
Nov 01, 2011
5.210
5.300
5.161
5.183
349,589
-0.14(-2.71%)
Oct 31, 2011
5.418
5.460
5.311
5.327
415,248
-0.17(-3.11%)
Oct 28, 2011
5.642
5.744
5.487
5.498
369,177
-0.14(-2.46%)
Oct 27, 2011
5.493
5.648
5.429
5.637
944,893
+0.26(+4.87%)
Oct 26, 2011
5.381
5.498
5.306
5.375
784,025
+0.07(+1.41%)
Oct 25, 2011
5.167
5.562
5.167
5.300
991,475
+0.16(+3.12%)
Oct 24, 2011
4.969
5.450
4.969
5.140
2,023,473
+0.18(+3.55%)
Oct 21, 2011
5.028
5.071
4.916
4.964
285,879
+0.00(+0.00%)
Oct 20, 2011
4.948
5.033
4.830
4.964
211,077
+0.01(+0.22%)
Oct 19, 2011
4.990
5.049
4.916
4.953
233,960
-0.04(-0.86%)
Oct 18, 2011
4.964
5.033
4.836
4.996
599,462
+0.02(+0.43%)
Oct 17, 2011
5.119
5.220
4.958
4.974
230,767
-0.17(-3.32%)
Oct 14, 2011
5.113
5.156
5.044
5.145
207,728
+0.09(+1.69%)
Oct 13, 2011
4.980
5.071
4.958
5.060
176,318
+0.04(+0.85%)
Oct 12, 2011
5.049
5.065
4.942
5.017
446,737
+0.00(+0.00%)
Oct 11, 2011
4.990
5.039
4.932
5.017
339,518
-0.03(-0.53%)
Oct 10, 2011
4.948
5.049
4.900
5.044
316,612
+0.18(+3.62%)
Oct 07, 2011
5.129
5.145
4.852
4.868
426,282
-0.24(-4.61%)
Oct 06, 2011
5.076
5.199
4.953
5.103
1,615,653
+0.17(+3.36%)
Oct 05, 2011
4.916
4.985
4.857
4.937
363,418
+0.03(+0.65%)
Oct 04, 2011
4.547
4.916
4.547
4.905
670,368
+0.33(+7.12%)
Oct 03, 2011
4.761
4.980
4.574
4.579
574,417
-0.23(-4.78%)
Sep 30, 2011
4.825
4.996
4.798
4.809
325,506
-0.09(-1.75%)
Sep 29, 2011
4.910
4.937
4.702
4.894
317,864
+0.06(+1.22%)
Sep 28, 2011
4.926
5.033
4.809
4.836
305,409
-0.09(-1.74%)
Sep 27, 2011
5.087
5.108
4.873
4.921
556,059
-0.10(-1.92%)
Sep 26, 2011
4.884
5.076
4.884
5.017
398,422
+0.15(+3.19%)
Sep 23, 2011
4.691
4.926
4.595
4.862
465,338
+0.10(+2.13%)
Sep 22, 2011
4.777
4.862
4.729
4.761
705,649
-0.11(-2.20%)
Sep 21, 2011
5.194
5.194
4.862
4.868
897,440
-0.29(-5.60%)
Sep 20, 2011
5.258
5.311
5.124
5.156
341,536
-0.07(-1.33%)
Sep 19, 2011
5.167
5.252
5.108
5.226
305,162
+0.00(+0.00%)
Sep 16, 2011
5.370
5.370
5.204
5.226
568,437
-0.11(-2.10%)
Sep 15, 2011
5.413
5.509
5.295
5.338
1,050,948
-0.03(-0.60%)
Sep 14, 2011
5.156
5.429
5.060
5.370
423,791
+0.22(+4.36%)
Sep 13, 2011
5.140
5.210
5.071
5.145
286,658
+0.03(+0.52%)
Sep 12, 2011
5.055
5.183
5.006
5.119
386,676
-0.01(-0.21%)
Sep 09, 2011
5.236
5.295
5.103
5.129
273,697
-0.15(-2.83%)
Sep 08, 2011
5.322
5.455
5.258
5.279
319,227
-0.06(-1.20%)
Sep 07, 2011
5.252
5.343
5.194
5.343
225,774
+0.18(+3.41%)
Sep 06, 2011
5.087
5.177
5.044
5.167
261,923
-0.02(-0.31%)
Sep 02, 2011
5.252
5.279
5.145
5.183
508,742
-0.13(-2.41%)
Sep 01, 2011
5.418
5.487
5.271
5.311
324,005
-0.10(-1.88%)
Aug 31, 2011
5.557
5.557
5.274
5.413
595,242
-0.11(-1.94%)
Aug 30, 2011
5.728
5.728
5.455
5.519
590,765
+0.01(+0.19%)
Aug 29, 2011
5.402
5.565
5.381
5.509
482,880
+0.17(+3.10%)
Aug 26, 2011
5.295
5.375
5.199
5.343
228,776
+0.04(+0.70%)
Aug 25, 2011
5.498
5.551
5.306
5.306
227,305
-0.17(-3.12%)
Aug 24, 2011
5.381
5.487
5.316
5.477
317,896
+0.11(+1.99%)
Aug 23, 2011
5.407
5.407
5.327
5.370
302,271
-0.03(-0.59%)
Aug 22, 2011
5.391
5.423
5.247
5.402
491,031
+0.12(+2.33%)
Aug 19, 2011
5.274
5.364
5.231
5.279
494,377
-0.04(-0.80%)
Aug 18, 2011
5.284
5.423
5.119
5.322
988,950
-0.07(-1.29%)
Aug 17, 2011
5.300
5.413
5.263
5.391
301,428
+0.11(+2.13%)
Aug 16, 2011
5.322
5.354
5.183
5.279
311,554
-0.08(-1.50%)
Aug 15, 2011
5.391
5.391
5.300
5.359
266,769
-0.02(-0.40%)
Aug 12, 2011
5.461
5.487
5.316
5.381
240,511
-0.04(-0.69%)
Aug 11, 2011
5.097
5.509
5.081
5.418
803,981
+0.36(+7.19%)
Aug 10, 2011
5.391
5.397
5.033
5.055
748,800
-0.42(-7.66%)
Aug 09, 2011
5.379
5.601
5.126
5.474
961,268
+0.35(+6.91%)
Aug 08, 2011
5.400
5.432
5.115
5.120
890,760
-0.35(-6.37%)
Aug 05, 2011
5.654
5.743
5.411
5.469
571,665
-0.15(-2.72%)
Aug 04, 2011
5.648
5.812
5.606
5.622
655,494
-0.08(-1.48%)
Aug 03, 2011
5.743
5.749
5.601
5.706
430,430
-0.03(-0.46%)
Aug 02, 2011
5.706
5.923
5.682
5.733
461,676
+0.02(+0.37%)
Aug 01, 2011
5.933
6.039
5.675
5.712
693,650
-0.08(-1.37%)
Jul 29, 2011
5.880
5.907
5.675
5.791
324,940
-0.13(-2.14%)
Jul 28, 2011
6.028
6.065
5.907
5.917
348,558
-0.10(-1.67%)
Jul 27, 2011
5.970
6.060
5.896
6.018
514,009
+0.05(+0.88%)
Jul 26, 2011
5.954
6.060
5.891
5.965
250,343
+0.00(+0.00%)
Jul 25, 2011
5.896
6.049
5.812
5.965
335,223
+0.01(+0.18%)
Jul 22, 2011
5.917
5.997
5.902
5.954
213,586
+0.04(+0.71%)
Jul 21, 2011
5.933
6.039
5.907
5.912
536,657
+0.02(+0.36%)
Jul 20, 2011
5.759
5.981
5.754
5.891
699,770
+0.14(+2.39%)
Jul 19, 2011
5.706
5.859
5.664
5.754
1,183,381
+0.07(+1.30%)
Jul 18, 2011
5.886
6.018
5.638
5.680
1,892,750
-0.43(-7.08%)
Jul 15, 2011
6.150
6.166
6.107
6.113
715,075
-0.06(-0.94%)
Jul 14, 2011
6.213
6.298
6.150
6.171
463,749
-0.05(-0.76%)
Jul 13, 2011
6.377
6.396
6.202
6.218
426,461
-0.12(-1.92%)
Jul 12, 2011
6.208
6.414
6.197
6.340
951,798
+0.12(+1.87%)
Jul 11, 2011
6.192
6.340
6.129
6.224
789,186
-0.26(-3.99%)
Jul 08, 2011
6.271
6.593
6.250
6.482
497,778
+0.17(+2.76%)
Jul 07, 2011
6.102
6.414
6.064
6.308
852,929
+0.19(+3.11%)
Jul 06, 2011
6.224
6.239
6.118
6.118
486,821
-0.13(-2.03%)
Jul 05, 2011
6.202
6.345
6.176
6.245
552,755
+0.07(+1.11%)
Jul 01, 2011
6.276
6.324
6.160
6.176
522,695
-0.08(-1.27%)
Jun 30, 2011
6.197
6.356
6.197
6.255
663,620
+0.03(+0.51%)
Jun 29, 2011
6.324
6.356
6.208
6.224
397,117
-0.11(-1.75%)
Jun 28, 2011
6.255
6.334
6.229
6.334
374,612
+0.12(+1.87%)
Jun 27, 2011
6.303
6.303
6.202
6.218
304,062
-0.05(-0.84%)
Jun 24, 2011
6.340
6.419
6.218
6.271
1,044,934
-0.06(-0.92%)
Jun 23, 2011
6.271
6.356
6.171
6.329
276,770
+0.02(+0.33%)
Jun 22, 2011
6.303
6.350
6.271
6.308
239,372
-0.02(-0.33%)
Jun 21, 2011
6.334
6.348
6.213
6.329
424,828
+0.01(+0.08%)
Jun 20, 2011
6.334
6.356
6.261
6.324
280,236
+0.05(+0.76%)
Jun 17, 2011
6.292
6.387
6.234
6.276
557,554
+0.00(+0.00%)
Jun 16, 2011
6.287
6.387
6.229
6.276
330,595
-0.01(-0.17%)
Jun 15, 2011
6.356
6.488
6.166
6.287
503,300
-0.10(-1.49%)
Jun 14, 2011
6.129
6.524
6.129
6.382
1,651,057
+0.30(+4.86%)
Jun 13, 2011
6.276
6.287
6.060
6.086
760,026
-0.14(-2.29%)
Jun 10, 2011
6.266
6.340
6.224
6.229
495,226
-0.06(-1.01%)
Jun 09, 2011
6.340
6.366
6.261
6.292
480,982
-0.03(-0.42%)
Jun 08, 2011
6.451
6.466
6.313
6.319
523,834
-0.15(-2.37%)
Jun 07, 2011
6.334
6.588
6.330
6.472
883,912
+0.16(+2.51%)
Jun 06, 2011
6.350
6.361
6.245
6.313
847,403
+0.06(+0.93%)
Jun 03, 2011
6.408
6.493
6.239
6.255
963,649
-0.49(-7.20%)
May 24, 2011
6.741
6.762
6.656
6.741
237,360
-0.01(-0.08%)
May 23, 2011
6.825
6.883
6.725
6.746
386,747
-0.11(-1.62%)
May 20, 2011
6.788
6.989
6.762
6.857
690,143
+0.02(+0.23%)
May 19, 2011
6.841
6.952
6.815
6.841
389,668
+0.02(+0.23%)
May 18, 2011
6.741
6.894
6.741
6.825
579,036
+0.07(+1.09%)
May 17, 2011
6.688
6.841
6.641
6.751
763,314
+0.04(+0.55%)
May 16, 2011
6.688
6.831
6.688
6.715
631,549
-0.01(-0.20%)
May 13, 2011
6.783
6.841
6.646
6.728
1,027,901
-0.06(-0.82%)
May 12, 2011
6.894
6.994
6.783
6.783
623,297
-0.11(-1.65%)
May 11, 2011
6.755
6.912
6.755
6.897
621,345
+0.12(+1.77%)
May 10, 2011
6.850
6.891
6.620
6.776
1,547,904
-0.09(-1.37%)
May 09, 2011
7.608
7.723
6.640
6.870
4,261,835
-0.83(-10.73%)
May 06, 2011
7.665
7.812
7.644
7.697
356,357
+0.05(+0.62%)
May 05, 2011
7.723
7.812
7.650
7.650
233,796
-0.08(-1.01%)
May 04, 2011
7.697
7.801
7.644
7.728
197,085
+0.06(+0.82%)
May 03, 2011
7.686
7.738
7.608
7.665
282,439
-0.04(-0.54%)
May 02, 2011
7.728
7.958
7.697
7.707
305,061
-0.18(-2.32%)
Apr 29, 2011
7.942
7.963
7.806
7.890
235,003
-0.04(-0.53%)
Apr 28, 2011
7.880
7.963
7.859
7.932
167,695
+0.06(+0.80%)
Apr 27, 2011
7.765
7.885
7.728
7.869
349,175
+0.11(+1.42%)
Apr 26, 2011
7.686
7.791
7.634
7.759
425,531
+0.08(+0.99%)
Apr 25, 2011
7.634
7.718
7.582
7.684
257,592
-0.02(-0.31%)
Apr 21, 2011
7.770
7.784
7.634
7.707
195,242
-0.02(-0.27%)
Apr 20, 2011
7.806
7.806
7.702
7.728
223,159
-0.01(-0.14%)
Apr 19, 2011
7.765
7.812
7.629
7.738
229,407
-0.04(-0.54%)
Apr 18, 2011
7.707
7.817
7.670
7.780
285,935
-0.01(-0.07%)
Apr 15, 2011
7.697
7.796
7.639
7.786
484,484
+0.04(+0.57%)
Apr 14, 2011
7.676
7.791
7.665
7.741
218,184
+0.00(+0.03%)
Apr 13, 2011
7.796
7.869
7.697
7.738
296,829
-0.06(-0.74%)
Apr 12, 2011
7.932
7.974
7.754
7.796
420,778
-0.18(-2.29%)
Apr 11, 2011
8.010
8.083
7.901
7.979
238,681
-0.02(-0.20%)
Apr 08, 2011
8.157
8.214
7.958
7.995
184,464
-0.16(-1.92%)
Apr 07, 2011
8.214
8.298
8.078
8.152
258,104
-0.07(-0.89%)
Apr 06, 2011
8.293
8.324
8.167
8.225
302,473
-0.08(-1.01%)
Apr 05, 2011
8.277
8.335
8.240
8.308
274,087
+0.01(+0.06%)
Apr 04, 2011
8.225
8.335
8.125
8.303
349,747
+0.07(+0.89%)
Apr 01, 2011
8.293
8.361
8.209
8.230
607,848
-0.06(-0.76%)
Mar 31, 2011
8.220
8.450
8.157
8.293
752,683
+0.07(+0.89%)
Mar 30, 2011
8.220
8.277
8.047
8.220
407,291
+0.16(+1.95%)
Mar 29, 2011
8.068
8.136
8.000
8.063
303,766
-0.02(-0.19%)
Mar 28, 2011
8.131
8.157
7.979
8.078
336,447
-0.02(-0.26%)
Mar 25, 2011
7.958
8.131
7.940
8.099
614,964
+0.20(+2.58%)
Mar 24, 2011
7.817
8.000
7.791
7.895
558,629
+0.08(+1.07%)
Mar 23, 2011
7.592
7.848
7.503
7.812
472,122
+0.24(+3.11%)
Mar 22, 2011
7.629
7.676
7.535
7.576
486,483
-0.03(-0.41%)
Mar 21, 2011
7.676
7.770
7.603
7.608
448,724
-0.07(-0.89%)
Mar 18, 2011
7.576
7.681
7.487
7.676
587,977
+0.12(+1.59%)
Mar 17, 2011
7.644
7.681
7.529
7.555
301,140
-0.02(-0.28%)
Mar 16, 2011
7.545
7.623
7.477
7.576
427,732
+0.03(+0.42%)
Mar 15, 2011
7.383
7.801
7.383
7.545
839,000
+0.02(+0.28%)
Mar 14, 2011
7.582
7.702
7.514
7.524
479,653
-0.13(-1.71%)
Mar 11, 2011
7.786
7.812
7.644
7.655
384,499
-0.16(-2.01%)
Mar 10, 2011
7.864
7.906
7.791
7.812
797,888
-0.14(-1.71%)
Mar 09, 2011
7.754
8.052
7.634
7.948
815,745
+0.21(+2.74%)
Mar 08, 2011
7.644
7.817
7.608
7.736
513,195
+0.13(+1.68%)
Mar 07, 2011
7.759
7.759
7.529
7.608
733,436
-0.12(-1.49%)
Mar 04, 2011
7.780
7.780
7.665
7.723
818,493
+0.02(+0.27%)
Mar 03, 2011
7.806
7.812
7.660
7.702
389,179
-0.05(-0.61%)
Mar 02, 2011
7.603
7.812
7.555
7.749
388,816
+0.13(+1.72%)
Mar 01, 2011
7.827
7.843
7.597
7.618
291,715
-0.17(-2.15%)
Feb 28, 2011
7.817
7.843
7.691
7.786
201,450
+0.02(+0.20%)
Feb 25, 2011
7.660
7.791
7.587
7.770
309,278
+0.12(+1.57%)
Feb 24, 2011
7.738
7.754
7.582
7.650
347,467
-0.05(-0.61%)
Feb 23, 2011
7.707
7.759
7.608
7.697
501,167
+0.00(+0.00%)
Feb 22, 2011
7.754
7.843
7.697
7.697
278,616
-0.12(-1.47%)
Feb 18, 2011
7.937
7.937
7.791
7.812
480,382
-0.08(-0.99%)
Feb 17, 2011
7.885
7.953
7.848
7.890
459,790
-0.03(-0.33%)
Feb 16, 2011
7.812
7.979
7.812
7.916
525,292
+0.12(+1.47%)
Feb 15, 2011
8.021
8.036
7.801
7.801
529,421
-0.24(-2.93%)
Feb 14, 2011
8.047
8.078
7.927
8.036
270,798
-0.01(-0.13%)
Feb 11, 2011
8.078
8.078
7.921
8.047
236,579
-0.02(-0.26%)
Feb 10, 2011
8.016
8.157
7.958
8.068
270,165
+0.03(+0.33%)
Feb 09, 2011
8.115
8.170
7.995
8.042
615,056
-0.11(-1.38%)
Feb 08, 2011
7.941
8.170
7.900
8.154
688,495
+0.22(+2.75%)
Feb 07, 2011
7.755
7.941
7.739
7.936
865,418
+0.20(+2.55%)
Feb 04, 2011
7.667
7.796
7.667
7.739
650,720
+0.10(+1.36%)
Feb 03, 2011
7.822
7.822
7.625
7.635
633,634
-0.18(-2.26%)
Feb 02, 2011
7.786
7.921
7.786
7.812
479,490
+0.01(+0.07%)
Feb 01, 2011
7.843
7.962
7.744
7.807
854,325
-0.02(-0.27%)
Jan 31, 2011
7.739
7.921
7.739
7.827
539,177
+0.09(+1.21%)
Jan 28, 2011
7.931
8.040
7.708
7.734
700,523
-0.23(-2.93%)
Jan 27, 2011
7.936
8.056
7.869
7.967
969,964
+0.04(+0.46%)
Jan 26, 2011
7.724
7.952
7.718
7.931
801,261
+0.20(+2.55%)
Jan 25, 2011
7.718
8.009
7.677
7.734
1,585,916
+0.00(+0.00%)
Jan 24, 2011
8.050
8.170
7.677
7.734
1,710,708
-0.37(-4.61%)
Jan 21, 2011
8.107
8.190
8.040
8.107
804,916
+0.02(+0.19%)
Jan 20, 2011
8.061
8.180
8.056
8.092
638,239
-0.01(-0.06%)
Jan 19, 2011
8.190
8.190
8.040
8.097
850,512
-0.08(-1.00%)
Jan 18, 2011
8.196
8.227
8.113
8.179
473,836
-0.02(-0.21%)
Jan 14, 2011
8.102
8.222
8.082
8.196
501,892
+0.10(+1.22%)
Jan 13, 2011
8.092
8.196
8.071
8.097
238,261
+0.04(+0.52%)
Jan 12, 2011
8.128
8.196
8.045
8.056
308,827
-0.06(-0.77%)
Jan 11, 2011
8.190
8.253
8.045
8.118
572,858
-0.07(-0.82%)
Jan 10, 2011
8.102
8.263
8.097
8.185
553,462
+0.10(+1.28%)
Jan 07, 2011
8.196
8.201
8.066
8.082
517,558
-0.12(-1.45%)
Jan 06, 2011
8.351
8.351
8.159
8.201
573,502
-0.17(-1.98%)
Jan 05, 2011
8.299
8.408
8.248
8.367
712,200
+0.08(+1.00%)
Jan 04, 2011
9.223
9.223
8.248
8.284
1,924,740
-1.00(-10.73%)
Jan 03, 2011
9.306
9.358
9.129
9.280
483,648
+0.04(+0.45%)
Dec 31, 2010
9.446
9.524
9.186
9.238
234,849
-0.23(-2.41%)
Dec 30, 2010
9.477
9.596
9.399
9.466
149,850
-0.04(-0.44%)
Dec 29, 2010
9.338
9.622
9.338
9.508
165,999
-0.08(-0.81%)
Dec 28, 2010
9.648
9.700
9.549
9.586
324,365
-0.06(-0.59%)
Dec 27, 2010
9.518
9.669
9.482
9.643
116,841
+0.08(+0.87%)
Dec 23, 2010
9.695
9.695
9.478
9.560
105,478
-0.12(-1.29%)
Dec 22, 2010
9.726
9.747
9.643
9.684
169,728
-0.04(-0.43%)
Dec 21, 2010
9.747
9.788
9.684
9.726
228,609
-0.03(-0.27%)
Dec 20, 2010
9.596
9.783
9.544
9.752
358,517
+0.18(+1.90%)
Dec 17, 2010
9.466
9.570
9.441
9.570
683,259
+0.08(+0.82%)
Dec 16, 2010
9.461
9.513
9.430
9.492
404,645
+0.04(+0.38%)
Dec 15, 2010
9.368
9.508
9.368
9.456
334,839
+0.05(+0.55%)
Dec 14, 2010
9.415
9.441
9.352
9.404
517,818
+0.03(+0.33%)
Dec 13, 2010
9.466
9.466
9.290
9.373
271,000
-0.08(-0.82%)
Dec 10, 2010
9.482
9.549
9.383
9.451
376,277
+0.07(+0.77%)
Dec 09, 2010
9.368
9.409
9.259
9.378
180,175
+0.03(+0.33%)
Dec 08, 2010
9.177
9.430
9.177
9.347
388,432
-0.04(-0.44%)
Dec 07, 2010
9.425
9.466
9.337
9.389
330,182
+0.05(+0.50%)
Dec 06, 2010
9.275
9.394
9.269
9.342
429,620
+0.02(+0.17%)
Dec 03, 2010
9.176
9.337
9.129
9.326
418,628
+0.09(+1.01%)
Dec 02, 2010
9.207
9.269
9.134
9.233
355,743
+0.01(+0.11%)
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.