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
Altra Indtl Mtn
(NQ:
AIMC
)
61.98
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 24, 2023
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
4.802
5.023
4.649
4.649
511,389
-0.11(-2.32%)
Apr 29, 2009
4.343
4.836
4.267
4.760
521,629
+0.45(+10.45%)
Apr 28, 2009
4.224
4.428
4.140
4.309
176,361
+0.02(+0.40%)
Apr 27, 2009
4.207
4.377
4.131
4.292
224,400
-0.06(-1.37%)
Apr 24, 2009
3.884
4.411
3.850
4.352
607,376
+0.50(+13.02%)
Apr 23, 2009
4.139
4.267
3.714
3.850
555,970
-0.26(-6.40%)
Apr 22, 2009
3.765
4.267
3.765
4.114
517,166
+0.28(+7.32%)
Apr 21, 2009
3.867
4.080
3.595
3.833
624,532
-0.05(-1.31%)
Apr 20, 2009
4.377
4.462
3.876
3.884
514,725
-0.64(-14.10%)
Apr 17, 2009
4.122
4.641
3.952
4.522
812,446
+0.42(+10.14%)
Apr 16, 2009
3.791
4.233
3.621
4.105
645,773
+0.35(+9.28%)
Apr 15, 2009
3.791
3.884
3.672
3.757
507,826
+0.05(+1.38%)
Apr 14, 2009
3.995
4.020
3.697
3.706
535,236
-0.39(-9.54%)
Apr 13, 2009
3.791
4.131
3.782
4.097
621,705
+0.25(+6.64%)
Apr 09, 2009
3.850
4.020
3.706
3.842
1,127,556
+0.20(+5.36%)
Apr 08, 2009
3.748
3.935
3.527
3.646
541,193
-0.11(-2.94%)
Apr 07, 2009
4.003
4.114
3.744
3.757
226,839
-0.35(-8.49%)
Apr 06, 2009
4.105
4.156
3.859
4.105
786,889
-0.06(-1.43%)
Apr 03, 2009
4.080
4.165
3.714
4.165
229,532
+0.06(+1.45%)
Apr 02, 2009
3.655
4.122
3.612
4.105
201,366
+0.57(+16.11%)
Apr 01, 2009
3.255
3.612
3.247
3.536
123,430
+0.24(+7.22%)
Mar 31, 2009
3.391
3.459
3.094
3.298
594,439
-0.05(-1.52%)
Mar 30, 2009
3.697
3.765
3.332
3.349
310,447
-0.97(-22.44%)
Mar 26, 2009
3.782
4.326
3.706
4.318
180,911
+0.62(+16.78%)
Mar 25, 2009
3.740
3.910
3.512
3.697
120,974
+0.01(+0.23%)
Mar 24, 2009
3.621
3.918
3.527
3.689
237,807
+0.01(+0.23%)
Mar 23, 2009
3.621
3.723
3.340
3.680
265,832
+0.42(+13.05%)
Mar 20, 2009
3.255
3.332
3.197
3.255
274,943
+0.04(+1.32%)
Mar 19, 2009
3.247
3.459
3.094
3.213
365,683
-0.03(-1.05%)
Mar 18, 2009
3.349
3.510
3.162
3.247
369,561
-0.11(-3.29%)
Mar 17, 2009
3.111
3.485
3.111
3.357
275,371
+0.25(+8.22%)
Mar 16, 2009
3.196
3.400
3.096
3.102
348,218
-0.04(-1.35%)
Mar 13, 2009
2.992
3.281
2.966
3.145
253,331
+0.18(+6.02%)
Mar 12, 2009
2.839
3.026
2.609
2.966
627,842
+0.12(+4.18%)
Mar 11, 2009
3.043
3.230
2.847
2.847
494,222
-0.19(-6.16%)
Mar 10, 2009
3.238
3.451
3.017
3.034
350,983
-0.09(-2.99%)
Mar 09, 2009
3.213
3.391
3.026
3.128
135,948
-0.14(-4.17%)
Mar 06, 2009
3.085
3.391
3.085
3.264
401,273
+0.22(+7.26%)
Mar 05, 2009
4.122
4.318
3.043
3.043
496,243
-1.22(-28.69%)
Mar 04, 2009
4.292
4.377
4.156
4.267
113,648
+0.10(+2.45%)
Mar 02, 2009
4.454
4.615
4.139
4.165
111,919
-0.41(-8.92%)
Feb 27, 2009
4.675
4.930
4.572
4.573
248,210
-0.08(-1.65%)
Feb 26, 2009
4.641
4.734
4.505
4.649
139,736
+0.06(+1.30%)
Feb 25, 2009
4.785
4.921
4.445
4.590
157,522
-0.22(-4.59%)
Feb 24, 2009
4.887
5.048
4.590
4.811
532,439
+0.00(+0.00%)
Feb 23, 2009
4.785
5.045
4.768
4.811
140,592
+0.09(+1.98%)
Feb 20, 2009
5.049
5.083
4.717
4.717
426,353
-0.45(-8.72%)
Feb 19, 2009
4.938
5.304
4.938
5.168
68,932
+0.29(+5.92%)
Feb 18, 2009
5.253
5.253
4.837
4.879
144,553
-0.35(-6.67%)
Feb 17, 2009
5.346
5.389
5.142
5.227
178,578
-0.39(-6.96%)
Feb 13, 2009
5.703
5.754
5.482
5.618
80,134
-0.08(-1.49%)
Feb 12, 2009
5.431
5.759
5.363
5.703
70,805
+0.08(+1.51%)
Feb 11, 2009
5.754
5.873
5.567
5.618
92,240
-0.12(-2.07%)
Feb 10, 2009
6.332
6.332
5.678
5.737
100,224
-0.63(-9.88%)
Feb 09, 2009
6.358
6.579
6.239
6.366
31,282
-0.04(-0.66%)
Feb 06, 2009
6.094
6.604
5.967
6.409
69,356
+0.29(+4.72%)
Feb 05, 2009
5.746
6.230
5.746
6.120
54,066
+0.34(+5.88%)
Feb 04, 2009
5.805
6.307
5.661
5.780
101,074
-0.01(-0.15%)
Feb 03, 2009
6.120
6.120
5.678
5.788
229,015
-0.28(-4.62%)
Feb 02, 2009
5.873
6.188
5.550
6.069
161,429
+0.09(+1.56%)
Jan 30, 2009
6.111
6.120
5.839
5.975
229,858
-0.08(-1.26%)
Jan 29, 2009
6.205
6.315
5.907
6.052
41,704
-0.26(-4.17%)
Jan 28, 2009
6.035
6.324
5.958
6.315
96,038
+0.39(+6.60%)
Jan 27, 2009
5.967
6.069
5.869
5.924
74,081
+0.00(+0.00%)
Jan 26, 2009
5.958
6.247
5.695
5.924
139,274
-0.04(-0.71%)
Jan 23, 2009
6.069
6.298
5.873
5.967
168,053
-0.31(-4.88%)
Jan 22, 2009
6.545
6.681
6.188
6.273
84,646
-0.48(-7.05%)
Jan 21, 2009
6.018
6.885
6.009
6.749
222,096
+0.81(+13.59%)
Jan 20, 2009
6.987
7.097
5.907
5.941
141,164
-1.19(-16.69%)
Jan 16, 2009
6.851
7.335
6.664
7.131
92,162
+0.49(+7.43%)
Jan 15, 2009
6.426
6.766
6.111
6.638
90,620
+0.20(+3.17%)
Jan 14, 2009
6.383
6.655
6.307
6.434
177,171
-0.08(-1.30%)
Jan 13, 2009
6.468
6.757
6.460
6.519
140,100
+0.01(+0.13%)
Jan 12, 2009
6.842
6.868
6.494
6.511
164,111
-0.36(-5.20%)
Jan 09, 2009
7.029
7.165
6.842
6.868
141,141
-0.27(-3.81%)
Jan 08, 2009
7.242
7.267
6.961
7.140
105,341
-0.14(-1.87%)
Jan 07, 2009
7.548
7.709
7.140
7.276
136,228
-0.42(-5.41%)
Jan 06, 2009
7.369
7.828
7.114
7.692
416,109
+0.40(+5.48%)
Jan 05, 2009
7.174
7.310
7.063
7.293
86,027
+0.14(+1.90%)
Jan 02, 2009
6.757
7.216
6.655
7.157
69,175
+0.43(+6.45%)
Dec 31, 2008
6.740
6.953
6.672
6.723
184,174
+0.03(+0.38%)
Dec 30, 2008
6.740
6.800
6.528
6.698
248,331
+0.04(+0.64%)
Dec 29, 2008
6.953
6.953
6.579
6.655
94,016
-0.30(-4.28%)
Dec 26, 2008
6.621
6.970
6.383
6.953
80,707
+0.37(+5.55%)
Dec 24, 2008
6.196
6.774
6.052
6.587
54,649
+0.38(+6.16%)
Dec 23, 2008
6.477
6.536
6.086
6.205
201,675
-0.25(-3.82%)
Dec 22, 2008
6.655
6.732
6.307
6.451
160,054
-0.15(-2.32%)
Dec 19, 2008
6.774
7.344
6.417
6.604
352,473
-0.03(-0.51%)
Dec 18, 2008
6.698
7.174
6.375
6.638
138,797
-0.09(-1.39%)
Dec 17, 2008
6.664
7.242
6.434
6.732
146,588
-0.02(-0.25%)
Dec 16, 2008
6.196
6.800
5.992
6.749
257,092
+0.68(+11.20%)
Dec 15, 2008
6.366
6.732
5.805
6.069
230,119
-0.25(-4.03%)
Dec 12, 2008
5.924
6.434
5.763
6.324
180,393
+0.24(+3.91%)
Dec 11, 2008
6.596
6.723
5.924
6.086
200,675
-0.61(-9.14%)
Dec 10, 2008
6.664
6.978
6.383
6.698
100,675
+0.12(+1.81%)
Dec 09, 2008
6.324
6.953
5.958
6.579
192,109
+0.17(+2.65%)
Dec 08, 2008
6.451
7.012
6.043
6.409
495,956
+0.13(+2.03%)
Dec 05, 2008
5.856
6.426
5.601
6.281
161,540
+0.32(+5.42%)
Dec 04, 2008
5.992
6.494
5.720
5.958
188,223
-0.14(-2.23%)
Dec 03, 2008
5.992
6.307
5.346
6.094
174,482
+0.46(+8.14%)
Dec 02, 2008
5.304
5.720
4.964
5.635
428,522
+0.45(+8.69%)
Dec 01, 2008
6.358
6.358
5.168
5.185
548,412
-1.36(-20.78%)
Nov 28, 2008
6.638
6.817
6.349
6.545
53,609
-0.16(-2.41%)
Nov 26, 2008
5.780
6.825
5.686
6.706
252,545
+0.76(+12.88%)
Nov 25, 2008
5.975
6.043
5.703
5.941
165,271
+0.06(+1.01%)
Nov 24, 2008
5.117
5.941
5.117
5.882
299,763
+0.82(+16.30%)
Nov 21, 2008
4.717
5.100
4.284
5.057
375,293
+0.42(+8.97%)
Nov 20, 2008
4.692
5.151
4.522
4.641
334,290
-0.08(-1.62%)
Nov 19, 2008
5.278
5.304
4.692
4.717
228,287
-0.55(-10.48%)
Nov 18, 2008
5.321
5.669
5.168
5.270
265,005
-0.04(-0.80%)
Nov 17, 2008
5.550
5.601
5.117
5.312
250,931
-0.28(-5.02%)
Nov 14, 2008
6.162
6.213
5.584
5.593
211,448
-0.68(-10.84%)
Nov 13, 2008
5.737
6.290
5.100
6.273
320,446
+0.56(+9.82%)
Nov 12, 2008
6.264
6.264
5.533
5.712
163,834
-0.63(-9.92%)
Nov 11, 2008
6.502
6.596
6.043
6.341
275,235
-0.25(-3.74%)
Nov 10, 2008
7.123
7.123
6.475
6.587
173,648
-0.39(-5.60%)
Nov 07, 2008
6.706
7.038
6.494
6.978
340,692
+0.31(+4.72%)
Nov 06, 2008
6.978
9.307
6.613
6.664
454,187
+0.14(+2.08%)
Nov 05, 2008
7.488
7.488
6.502
6.528
383,097
-1.12(-14.67%)
Nov 04, 2008
8.083
8.083
7.471
7.650
90,974
-0.13(-1.64%)
Nov 03, 2008
8.058
8.168
7.573
7.777
154,019
+0.18(+2.35%)
Oct 31, 2008
7.191
7.692
6.885
7.599
188,103
+0.37(+5.05%)
Oct 30, 2008
7.021
7.471
6.995
7.233
160,833
+0.41(+5.98%)
Oct 29, 2008
6.434
7.182
6.199
6.825
166,100
+0.35(+5.38%)
Oct 28, 2008
6.154
6.655
5.729
6.477
159,366
+0.45(+7.48%)
Oct 27, 2008
6.553
7.191
6.018
6.026
114,326
-0.48(-7.32%)
Oct 24, 2008
6.630
6.783
6.417
6.502
193,245
-0.53(-7.50%)
Oct 23, 2008
7.191
7.301
6.596
7.029
238,396
-0.09(-1.31%)
Oct 22, 2008
7.701
7.862
7.029
7.123
107,255
-0.76(-9.70%)
Oct 21, 2008
8.075
8.287
7.743
7.888
134,855
-0.28(-3.43%)
Oct 20, 2008
8.143
8.432
7.845
8.168
154,339
+0.10(+1.26%)
Oct 17, 2008
8.100
9.290
7.250
8.066
329,413
-0.42(-4.91%)
Oct 16, 2008
7.429
8.500
6.910
8.483
1,396,795
+1.25(+17.27%)
Oct 15, 2008
8.687
8.687
7.199
7.233
388,300
-1.58(-17.94%)
Oct 14, 2008
9.554
9.554
8.542
8.814
101,907
-0.44(-4.77%)
Oct 13, 2008
8.576
9.256
8.576
9.256
296,959
+0.91(+10.90%)
Oct 10, 2008
7.718
8.593
7.437
8.347
507,723
+0.42(+5.36%)
Oct 09, 2008
8.755
9.069
7.803
7.922
326,878
-0.71(-8.27%)
Oct 08, 2008
9.528
9.528
8.483
8.636
364,453
-0.93(-9.77%)
Oct 07, 2008
10.97
11.03
9.554
9.571
261,670
-1.19(-11.06%)
Oct 06, 2008
10.81
11.30
9.996
10.76
326,052
-0.29(-2.62%)
Oct 03, 2008
11.34
11.71
10.93
11.05
301,919
-0.14(-1.22%)
Oct 02, 2008
12.08
12.08
10.67
11.19
503,342
-0.70(-5.87%)
Oct 01, 2008
12.45
12.45
11.81
11.88
158,054
-0.66(-5.28%)
Sep 30, 2008
12.25
12.72
11.55
12.55
440,694
+0.35(+2.86%)
Sep 29, 2008
12.66
13.32
11.93
12.20
227,619
-0.70(-5.41%)
Sep 26, 2008
13.12
13.12
12.67
12.89
141,140
-0.18(-1.37%)
Sep 25, 2008
13.34
13.51
13.00
13.07
131,608
-0.18(-1.35%)
Sep 24, 2008
13.33
13.74
13.22
13.25
124,355
+0.04(+0.32%)
Sep 23, 2008
13.54
13.65
13.18
13.21
347,391
-0.31(-2.33%)
Sep 22, 2008
13.75
13.75
13.41
13.52
205,287
-0.28(-2.03%)
Sep 19, 2008
14.37
14.51
13.63
13.80
669,767
+0.44(+3.31%)
Sep 18, 2008
12.87
13.71
12.03
13.36
703,083
+0.52(+4.04%)
Sep 17, 2008
14.26
14.76
11.98
12.84
999,341
-1.65(-11.38%)
Sep 16, 2008
13.36
14.61
13.23
14.49
324,640
+0.94(+6.96%)
Sep 15, 2008
13.92
14.11
13.46
13.55
131,426
-0.65(-4.55%)
Sep 12, 2008
14.08
14.41
14.06
14.19
161,359
+0.00(+0.00%)
Sep 11, 2008
14.11
14.39
14.00
14.19
401,905
+0.00(+0.00%)
Sep 10, 2008
14.46
14.70
14.01
14.19
253,314
-0.09(-0.65%)
Sep 09, 2008
14.79
15.30
14.29
14.29
243,605
-0.48(-3.22%)
Sep 08, 2008
14.70
15.27
14.53
14.76
227,262
+0.06(+0.40%)
Sep 05, 2008
14.62
15.05
14.14
14.70
214,057
-0.11(-0.75%)
Sep 04, 2008
15.14
15.38
14.56
14.82
233,354
-0.46(-3.00%)
Sep 03, 2008
15.41
15.57
14.99
15.27
254,270
-0.13(-0.83%)
Sep 02, 2008
15.50
15.72
15.13
15.40
229,622
+0.11(+0.72%)
Aug 29, 2008
15.78
15.87
15.27
15.29
191,866
-0.48(-3.02%)
Aug 28, 2008
15.30
15.94
15.30
15.77
355,682
+0.49(+3.23%)
Aug 27, 2008
15.23
15.41
15.20
15.27
449,998
+0.08(+0.50%)
Aug 26, 2008
15.05
15.43
14.71
15.20
418,143
+0.10(+0.68%)
Aug 25, 2008
15.07
15.23
14.82
15.10
200,370
-0.01(-0.06%)
Aug 22, 2008
15.26
15.33
14.98
15.10
200,679
-0.11(-0.73%)
Aug 21, 2008
15.23
15.30
15.09
15.21
114,696
-0.09(-0.61%)
Aug 20, 2008
15.09
15.37
14.97
15.31
577,081
+0.22(+1.46%)
Aug 19, 2008
14.94
15.33
14.74
15.09
404,122
+0.08(+0.51%)
Aug 18, 2008
15.19
15.38
14.93
15.01
239,452
-0.12(-0.79%)
Aug 15, 2008
14.92
15.28
14.45
15.13
331,366
+0.48(+3.25%)
Aug 14, 2008
14.25
14.96
14.25
14.65
559,708
+0.31(+2.13%)
Aug 13, 2008
14.15
14.65
14.05
14.35
198,822
+0.21(+1.50%)
Aug 12, 2008
14.28
14.28
13.96
14.14
205,551
-0.14(-0.95%)
Aug 11, 2008
13.82
14.47
13.43
14.27
232,406
+0.53(+3.83%)
Aug 08, 2008
13.56
13.78
13.24
13.74
145,924
+0.14(+1.06%)
Aug 07, 2008
13.62
13.76
13.34
13.60
178,683
-0.12(-0.87%)
Aug 06, 2008
13.87
13.93
13.58
13.72
212,977
-0.15(-1.10%)
Aug 05, 2008
14.99
15.04
13.66
13.87
551,225
+0.20(+1.49%)
Aug 04, 2008
13.72
13.85
13.34
13.67
243,161
-0.17(-1.23%)
Aug 01, 2008
14.22
14.42
13.68
13.84
166,163
-0.33(-2.34%)
Jul 31, 2008
14.23
14.26
14.02
14.17
101,449
-0.16(-1.13%)
Jul 30, 2008
14.38
14.42
14.19
14.33
163,276
+0.23(+1.63%)
Jul 29, 2008
14.10
14.27
13.86
14.10
122,432
+0.08(+0.55%)
Jul 28, 2008
14.17
14.21
13.71
14.02
129,724
-0.21(-1.49%)
Jul 25, 2008
14.24
14.42
13.60
14.24
122,853
+0.14(+0.96%)
Jul 24, 2008
14.37
14.37
13.27
14.10
203,585
-0.16(-1.13%)
Jul 23, 2008
14.18
14.40
13.26
14.26
107,281
+0.01(+0.06%)
Jul 22, 2008
13.73
14.25
13.62
14.25
293,940
+0.09(+0.66%)
Jul 21, 2008
13.94
14.19
13.89
14.16
162,288
+0.33(+2.40%)
Jul 18, 2008
14.03
14.08
13.44
13.83
200,019
-0.19(-1.33%)
Jul 17, 2008
13.91
14.21
13.36
14.02
255,466
+0.05(+0.37%)
Jul 16, 2008
13.19
14.02
12.22
13.97
824,661
+0.06(+0.43%)
Jul 15, 2008
14.11
14.62
13.63
13.91
382,248
-0.31(-2.15%)
Jul 14, 2008
14.36
14.87
13.99
14.21
202,610
+0.08(+0.54%)
Jul 11, 2008
13.80
14.18
13.57
14.14
166,451
+0.25(+1.77%)
Jul 10, 2008
13.92
14.08
13.57
13.89
160,453
-0.03(-0.18%)
Jul 09, 2008
14.23
14.23
13.86
13.91
249,539
-0.28(-1.98%)
Jul 08, 2008
13.55
14.21
13.05
14.19
238,449
+0.70(+5.16%)
Jul 07, 2008
13.42
13.58
13.19
13.50
296,592
+0.10(+0.76%)
Jul 04, 2008
13.60
13.67
13.34
13.40
192,103
+0.00(+0.00%)
Jul 03, 2008
13.60
13.67
13.34
13.40
192,103
-0.19(-1.38%)
Jul 02, 2008
14.41
14.64
13.37
13.58
380,239
-0.81(-5.61%)
Jul 01, 2008
14.17
14.90
13.68
14.39
381,192
+0.10(+0.71%)
Jun 30, 2008
14.17
14.59
13.87
14.29
249,344
+0.17(+1.20%)
Jun 27, 2008
14.11
14.23
13.88
14.12
2,435,128
-0.08(-0.54%)
Jun 26, 2008
14.77
14.95
14.15
14.19
398,689
-0.78(-5.22%)
Jun 25, 2008
15.07
15.18
14.82
14.98
521,779
-0.01(-0.06%)
Jun 24, 2008
15.12
15.24
14.93
14.99
314,691
-0.11(-0.73%)
Jun 23, 2008
15.04
15.26
14.94
15.10
413,384
+0.11(+0.74%)
Jun 20, 2008
15.09
15.29
14.93
14.99
436,953
-0.14(-0.90%)
Jun 19, 2008
14.82
15.20
14.70
15.12
266,838
+0.32(+2.18%)
Jun 18, 2008
14.87
14.99
14.53
14.80
271,558
+0.03(+0.17%)
Jun 17, 2008
15.10
15.44
14.68
14.77
490,071
+0.37(+2.60%)
Jun 16, 2008
13.99
14.40
13.99
14.40
268,979
+0.37(+2.67%)
Jun 13, 2008
14.03
14.20
13.92
14.02
182,978
+0.03(+0.18%)
Jun 12, 2008
13.95
14.22
13.91
14.00
164,436
+0.30(+2.17%)
Jun 11, 2008
13.94
14.16
13.49
13.70
176,939
-0.24(-1.71%)
Jun 10, 2008
13.92
14.03
13.37
13.94
185,812
-0.20(-1.44%)
Jun 09, 2008
14.32
14.44
13.46
14.14
453,706
-0.18(-1.25%)
Jun 06, 2008
14.87
14.92
14.32
14.32
200,892
-0.62(-4.15%)
Jun 05, 2008
14.53
15.10
14.53
14.94
430,384
+0.42(+2.87%)
Jun 04, 2008
14.54
14.83
14.42
14.53
244,890
-0.10(-0.70%)
Jun 03, 2008
14.75
14.76
14.44
14.63
224,163
-0.07(-0.46%)
Jun 02, 2008
14.77
14.87
14.59
14.70
363,917
-0.11(-0.75%)
May 30, 2008
14.80
14.86
14.55
14.81
193,475
+0.14(+0.99%)
May 29, 2008
14.38
14.83
14.38
14.66
233,395
+0.30(+2.07%)
May 28, 2008
13.74
14.55
13.74
14.36
262,690
+0.71(+5.23%)
May 27, 2008
13.57
13.78
13.35
13.65
185,211
+0.12(+0.88%)
May 26, 2008
13.72
13.91
13.49
13.53
113,757
+0.00(+0.00%)
May 23, 2008
13.72
13.91
13.49
13.53
113,757
-0.26(-1.91%)
May 22, 2008
13.80
14.09
13.54
13.80
176,292
+0.00(+0.00%)
May 21, 2008
14.16
14.34
13.67
13.80
123,417
-0.33(-2.35%)
May 20, 2008
14.02
14.30
13.96
14.13
148,354
+0.11(+0.79%)
May 19, 2008
14.00
14.18
13.84
14.02
502,969
+0.00(+0.00%)
May 16, 2008
14.41
14.41
13.98
14.02
151,215
-0.31(-2.14%)
May 15, 2008
14.31
14.47
14.13
14.32
167,448
+0.00(+0.00%)
May 14, 2008
14.34
14.51
14.23
14.32
286,687
+0.04(+0.30%)
May 13, 2008
14.21
14.33
14.10
14.28
216,097
+0.07(+0.48%)
May 12, 2008
13.95
14.25
13.87
14.21
283,268
+0.31(+2.20%)
May 09, 2008
13.91
14.03
13.91
13.91
261,678
-0.13(-0.91%)
May 08, 2008
13.84
14.37
13.84
14.03
440,907
+0.06(+0.43%)
May 07, 2008
14.02
14.14
13.74
13.97
408,945
+0.03(+0.24%)
May 06, 2008
13.85
14.28
13.27
13.94
1,344,627
+1.01(+7.82%)
May 05, 2008
12.91
13.48
12.74
12.93
297,146
-0.09(-0.72%)
May 02, 2008
13.17
13.51
12.98
13.02
347,355
-0.13(-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.