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
Alpha and Omega Semi
(NQ:
AOSL
)
27.00
-0.09 (-0.33%)
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 (%)
Jan 31, 2012
9.080
9.470
8.980
9.280
257,296
+0.23(+2.54%)
Jan 30, 2012
9.050
9.080
8.990
9.050
66,545
-0.03(-0.33%)
Jan 27, 2012
8.950
9.100
8.950
9.080
91,885
+0.06(+0.67%)
Jan 26, 2012
8.200
9.100
8.170
9.020
182,181
+0.83(+10.13%)
Jan 25, 2012
8.100
8.200
8.040
8.190
46,368
+0.07(+0.86%)
Jan 24, 2012
8.040
8.140
8.010
8.120
51,279
+0.07(+0.87%)
Jan 23, 2012
8.050
8.050
7.930
8.050
12,812
+0.01(+0.12%)
Jan 20, 2012
7.870
8.040
7.860
8.040
24,080
+0.14(+1.77%)
Jan 19, 2012
8.000
8.000
7.780
7.900
16,453
-0.10(-1.25%)
Jan 18, 2012
7.690
8.000
7.630
8.000
24,596
+0.28(+3.63%)
Jan 17, 2012
7.860
7.895
7.630
7.720
50,731
-0.12(-1.53%)
Jan 13, 2012
7.830
7.940
7.800
7.840
29,661
-0.06(-0.76%)
Jan 12, 2012
7.870
7.920
7.700
7.900
29,549
+0.06(+0.77%)
Jan 11, 2012
7.490
7.860
7.490
7.840
36,947
+0.31(+4.12%)
Jan 10, 2012
7.440
7.570
7.315
7.530
55,214
+0.18(+2.45%)
Jan 09, 2012
7.500
7.500
7.300
7.350
54,604
-0.11(-1.47%)
Jan 06, 2012
7.500
7.540
7.380
7.460
73,250
-0.03(-0.40%)
Jan 05, 2012
7.430
7.610
7.360
7.490
51,667
+0.04(+0.54%)
Jan 04, 2012
7.950
7.950
7.420
7.450
73,456
+0.14(+1.92%)
Dec 30, 2011
7.190
7.310
7.150
7.310
64,170
+0.10(+1.39%)
Dec 29, 2011
7.220
7.290
7.030
7.210
111,070
-0.17(-2.30%)
Dec 28, 2011
7.490
7.490
7.330
7.380
81,259
-0.15(-1.99%)
Dec 27, 2011
7.630
7.670
7.490
7.530
23,818
-0.15(-1.95%)
Dec 23, 2011
7.750
7.750
7.611
7.680
21,777
+0.04(+0.52%)
Dec 21, 2011
7.670
7.700
7.410
7.640
41,362
-0.06(-0.78%)
Dec 20, 2011
7.630
7.730
7.600
7.700
62,931
+0.22(+2.94%)
Dec 19, 2011
7.600
7.790
7.460
7.480
44,725
-0.08(-1.06%)
Dec 16, 2011
7.490
7.650
7.480
7.560
140,104
+0.09(+1.20%)
Dec 15, 2011
7.840
7.840
7.410
7.470
104,693
-0.27(-3.49%)
Dec 14, 2011
7.720
7.820
7.560
7.740
92,437
-0.05(-0.64%)
Dec 13, 2011
7.980
8.030
7.710
7.790
161,777
-0.14(-1.77%)
Dec 12, 2011
8.310
8.310
7.870
7.930
57,073
-0.49(-5.82%)
Dec 09, 2011
8.200
8.500
8.100
8.420
70,412
+0.20(+2.43%)
Dec 08, 2011
8.530
8.530
8.210
8.220
45,449
-0.35(-4.08%)
Dec 07, 2011
8.730
8.730
8.550
8.570
45,677
-0.27(-3.05%)
Dec 06, 2011
8.860
8.900
8.780
8.840
42,245
-0.05(-0.56%)
Dec 05, 2011
8.940
9.050
8.820
8.890
71,610
+0.08(+0.91%)
Dec 02, 2011
8.620
8.890
8.560
8.810
14,686
+0.30(+3.53%)
Dec 01, 2011
8.800
8.800
8.240
8.510
60,649
-0.25(-2.85%)
Nov 30, 2011
9.000
9.100
8.710
8.760
538,678
-0.11(-1.24%)
Nov 29, 2011
8.900
8.950
8.740
8.870
71,259
-0.06(-0.67%)
Nov 28, 2011
8.700
8.940
8.450
8.930
102,271
+0.44(+5.18%)
Nov 25, 2011
8.770
8.770
8.480
8.490
25,033
-0.31(-3.52%)
Nov 23, 2011
8.910
8.910
8.530
8.800
56,553
-0.14(-1.57%)
Nov 22, 2011
9.050
9.070
8.920
8.940
91,781
-0.24(-2.61%)
Nov 21, 2011
9.520
9.650
8.950
9.180
77,224
-0.50(-5.17%)
Nov 18, 2011
9.180
9.710
9.180
9.680
122,411
+0.39(+4.20%)
Nov 17, 2011
9.310
9.330
9.090
9.290
77,482
-0.05(-0.54%)
Nov 16, 2011
8.980
9.500
8.970
9.340
289,565
+0.29(+3.20%)
Nov 15, 2011
8.850
9.050
8.800
9.050
80,080
+0.10(+1.12%)
Nov 14, 2011
9.000
9.000
8.840
8.950
67,892
-0.08(-0.89%)
Nov 11, 2011
8.850
9.050
8.810
9.030
91,832
+0.17(+1.92%)
Nov 10, 2011
8.810
8.900
8.720
8.860
32,785
+0.16(+1.84%)
Nov 09, 2011
8.850
8.930
8.630
8.700
66,605
-0.35(-3.87%)
Nov 08, 2011
8.900
9.050
8.830
9.050
122,627
+0.11(+1.23%)
Nov 07, 2011
8.800
8.950
8.750
8.940
111,705
+0.12(+1.36%)
Nov 04, 2011
8.800
8.900
8.720
8.820
70,628
-0.04(-0.45%)
Nov 03, 2011
8.500
9.010
8.425
8.860
90,907
+0.23(+2.67%)
Nov 02, 2011
8.550
8.700
8.500
8.630
89,038
+0.19(+2.25%)
Nov 01, 2011
8.190
8.450
8.190
8.440
116,625
-0.01(-0.12%)
Oct 31, 2011
8.610
8.620
8.370
8.450
69,484
-0.26(-2.99%)
Oct 28, 2011
9.050
9.230
8.600
8.710
55,747
-0.42(-4.60%)
Oct 27, 2011
8.450
9.140
8.300
9.130
110,807
+0.85(+10.27%)
Oct 26, 2011
7.760
8.300
7.680
8.280
63,480
+0.62(+8.09%)
Oct 25, 2011
7.820
7.850
7.610
7.660
47,914
-0.18(-2.30%)
Oct 24, 2011
7.690
7.850
7.640
7.840
51,480
+0.20(+2.62%)
Oct 21, 2011
7.780
7.800
7.470
7.640
78,341
+0.02(+0.26%)
Oct 20, 2011
7.740
7.800
7.559
7.620
37,394
-0.14(-1.80%)
Oct 19, 2011
8.200
8.240
7.700
7.760
46,151
-0.47(-5.71%)
Oct 18, 2011
8.300
8.400
8.010
8.230
76,001
-0.03(-0.36%)
Oct 17, 2011
8.290
8.320
8.140
8.260
53,607
-0.11(-1.31%)
Oct 14, 2011
8.090
8.410
7.940
8.370
49,967
+0.34(+4.23%)
Oct 13, 2011
7.930
8.170
7.840
8.030
40,966
+0.03(+0.37%)
Oct 12, 2011
7.970
8.000
7.900
8.000
57,162
+0.07(+0.88%)
Oct 11, 2011
7.580
7.990
7.580
7.930
54,300
+0.28(+3.66%)
Oct 10, 2011
7.490
7.660
7.450
7.650
56,157
+0.19(+2.55%)
Oct 07, 2011
7.610
7.650
7.340
7.460
58,433
-0.22(-2.86%)
Oct 06, 2011
7.790
7.880
7.650
7.680
46,734
-0.19(-2.41%)
Oct 05, 2011
8.100
8.100
7.610
7.870
56,767
-0.22(-2.72%)
Oct 04, 2011
7.380
8.220
7.300
8.090
106,600
+0.69(+9.32%)
Oct 03, 2011
8.130
8.240
7.400
7.400
99,082
-0.81(-9.87%)
Sep 30, 2011
7.260
8.350
7.260
8.210
91,216
+0.14(+1.73%)
Sep 29, 2011
8.160
8.160
7.850
8.070
52,992
+0.07(+0.88%)
Sep 28, 2011
8.180
8.310
8.000
8.000
57,362
-0.14(-1.72%)
Sep 27, 2011
8.110
8.280
8.020
8.140
54,482
+0.18(+2.26%)
Sep 26, 2011
7.700
8.000
7.700
7.960
66,741
+0.28(+3.65%)
Sep 23, 2011
7.460
8.150
7.460
7.680
24,377
+0.25(+3.36%)
Sep 22, 2011
7.690
7.990
7.400
7.430
55,360
-0.44(-5.59%)
Sep 21, 2011
8.080
8.150
7.840
7.870
32,041
-0.18(-2.24%)
Sep 20, 2011
8.190
8.250
7.810
8.050
56,579
-0.12(-1.47%)
Sep 19, 2011
8.160
8.280
8.070
8.170
28,488
-0.11(-1.33%)
Sep 16, 2011
8.320
8.510
8.250
8.280
63,059
+0.02(+0.24%)
Sep 15, 2011
8.380
8.480
8.200
8.260
57,647
+0.01(+0.12%)
Sep 14, 2011
7.900
8.370
7.890
8.250
76,874
+0.40(+5.10%)
Sep 13, 2011
7.720
7.900
7.480
7.850
62,950
+0.18(+2.35%)
Sep 12, 2011
7.300
8.060
7.300
7.670
158,260
+0.35(+4.78%)
Sep 09, 2011
7.820
8.110
7.305
7.320
114,324
-0.58(-7.34%)
Sep 08, 2011
8.210
8.410
7.830
7.900
84,094
-0.32(-3.89%)
Sep 07, 2011
8.490
8.550
8.200
8.220
79,321
+0.01(+0.12%)
Sep 06, 2011
7.680
8.400
7.560
8.210
80,337
+0.35(+4.45%)
Sep 02, 2011
8.250
8.350
7.860
7.860
61,639
-0.50(-5.98%)
Sep 01, 2011
8.800
8.990
8.360
8.360
51,055
-0.46(-5.22%)
Aug 31, 2011
9.180
9.180
8.600
8.820
61,022
+0.31(+3.64%)
Aug 30, 2011
8.630
8.820
8.430
8.510
20,437
-0.17(-1.96%)
Aug 29, 2011
8.220
8.710
8.220
8.680
37,643
+0.51(+6.24%)
Aug 26, 2011
8.280
8.620
8.090
8.170
78,591
-0.16(-1.92%)
Aug 25, 2011
8.400
8.440
8.230
8.330
75,512
-0.05(-0.60%)
Aug 24, 2011
8.410
8.580
8.130
8.380
41,361
-0.04(-0.48%)
Aug 23, 2011
7.920
8.430
7.830
8.420
49,745
+0.54(+6.85%)
Aug 22, 2011
8.100
8.110
7.820
7.880
53,875
-0.18(-2.23%)
Aug 19, 2011
8.070
8.220
7.910
8.060
88,053
-0.08(-0.98%)
Aug 18, 2011
8.260
8.350
8.000
8.140
81,487
-0.28(-3.33%)
Aug 17, 2011
8.610
8.680
8.287
8.420
32,341
-0.17(-1.98%)
Aug 16, 2011
8.790
8.880
8.500
8.590
64,109
-0.26(-2.94%)
Aug 15, 2011
8.710
9.000
8.610
8.850
115,783
+0.18(+2.08%)
Aug 12, 2011
9.150
9.400
8.650
8.670
79,330
-0.42(-4.62%)
Aug 11, 2011
8.690
9.260
7.430
9.090
197,367
-0.54(-5.61%)
Aug 10, 2011
9.760
10.01
9.364
9.630
110,539
-0.34(-3.41%)
Aug 09, 2011
9.930
10.09
8.710
9.970
182,069
+0.63(+6.75%)
Aug 08, 2011
9.290
10.04
9.210
9.340
112,207
-0.78(-7.71%)
Aug 05, 2011
10.74
10.74
9.510
10.12
131,050
-0.53(-4.98%)
Aug 04, 2011
11.20
11.25
10.63
10.65
66,931
-0.70(-6.17%)
Aug 03, 2011
10.78
11.47
10.69
11.35
69,188
+0.57(+5.29%)
Aug 02, 2011
11.12
11.24
10.77
10.78
41,744
-0.40(-3.58%)
Aug 01, 2011
11.30
11.42
10.96
11.18
47,055
-0.06(-0.53%)
Jul 29, 2011
11.05
11.29
10.99
11.24
29,105
+0.08(+0.72%)
Jul 28, 2011
11.14
11.42
11.02
11.16
73,085
+0.06(+0.54%)
Jul 27, 2011
11.03
11.23
10.83
11.10
114,498
+0.04(+0.36%)
Jul 26, 2011
11.69
11.88
11.03
11.06
194,361
-0.60(-5.15%)
Jul 25, 2011
11.73
11.80
11.55
11.66
55,880
-0.16(-1.35%)
Jul 22, 2011
11.86
11.93
11.70
11.82
38,552
-0.16(-1.34%)
Jul 21, 2011
11.89
12.00
11.73
11.98
59,520
+0.07(+0.59%)
Jul 20, 2011
11.99
11.99
11.68
11.91
55,121
-0.09(-0.75%)
Jul 19, 2011
11.80
12.00
11.80
12.00
53,522
+0.27(+2.30%)
Jul 18, 2011
11.95
12.00
11.57
11.73
92,844
-0.29(-2.41%)
Jul 15, 2011
12.55
12.80
11.99
12.02
159,316
-0.54(-4.30%)
Jul 14, 2011
12.83
13.00
12.55
12.56
116,414
-0.28(-2.18%)
Jul 13, 2011
12.97
13.00
12.74
12.84
53,497
-0.06(-0.47%)
Jul 12, 2011
12.94
13.00
12.83
12.90
48,798
-0.09(-0.69%)
Jul 11, 2011
13.16
13.17
12.91
12.99
44,701
-0.13(-0.99%)
Jul 08, 2011
13.13
13.18
12.97
13.12
54,888
-0.11(-0.83%)
Jul 07, 2011
13.23
13.28
13.10
13.23
49,157
+0.03(+0.23%)
Jul 06, 2011
13.14
13.28
12.97
13.20
76,999
+0.01(+0.08%)
Jul 05, 2011
13.25
13.25
12.98
13.19
53,966
-0.04(-0.30%)
Jul 01, 2011
13.24
13.36
13.03
13.23
81,002
-0.02(-0.15%)
Jun 30, 2011
13.03
13.26
13.01
13.25
93,313
+0.21(+1.61%)
Jun 29, 2011
12.99
13.09
12.94
13.04
52,657
-0.02(-0.15%)
Jun 28, 2011
13.38
13.38
12.95
13.06
119,117
-0.26(-1.95%)
Jun 27, 2011
13.45
13.49
13.18
13.32
98,466
-0.21(-1.55%)
Jun 24, 2011
13.30
13.67
13.15
13.53
1,449,629
+0.24(+1.81%)
Jun 23, 2011
13.02
13.31
12.91
13.29
89,040
+0.16(+1.22%)
Jun 22, 2011
13.03
13.15
12.79
13.13
78,959
+0.08(+0.61%)
Jun 21, 2011
12.87
13.23
12.83
13.05
64,575
+0.24(+1.87%)
Jun 20, 2011
12.78
12.99
12.75
12.81
90,514
-0.01(-0.08%)
Jun 17, 2011
13.05
13.10
12.50
12.82
160,440
-0.16(-1.23%)
Jun 16, 2011
12.93
13.22
12.93
12.98
94,079
+0.07(+0.54%)
Jun 15, 2011
13.36
13.36
12.85
12.91
159,298
-0.55(-4.09%)
Jun 14, 2011
13.52
13.52
13.40
13.46
77,766
+0.00(+0.00%)
Jun 13, 2011
13.52
13.52
13.42
13.46
131,935
-0.06(-0.44%)
Jun 10, 2011
13.60
13.63
13.50
13.52
59,574
-0.10(-0.73%)
Jun 09, 2011
13.62
13.72
13.57
13.62
51,072
+0.06(+0.44%)
Jun 08, 2011
13.25
13.73
13.25
13.56
47,975
+0.26(+1.95%)
Jun 07, 2011
13.34
13.41
13.21
13.30
35,515
+0.04(+0.30%)
Jun 06, 2011
13.29
13.57
13.11
13.26
80,525
+0.09(+0.68%)
Jun 03, 2011
13.23
13.30
13.09
13.17
30,249
-0.34(-2.52%)
May 24, 2011
13.67
13.67
13.50
13.51
42,915
-0.24(-1.75%)
May 23, 2011
13.51
14.04
13.51
13.75
160,077
+0.14(+1.03%)
May 20, 2011
13.80
13.88
13.60
13.61
78,433
-0.24(-1.73%)
May 19, 2011
13.90
14.20
13.73
13.85
180,066
-0.05(-0.36%)
May 18, 2011
13.80
14.06
13.62
13.90
208,689
+0.12(+0.87%)
May 17, 2011
13.60
13.89
13.60
13.78
50,020
+0.14(+1.03%)
May 16, 2011
13.60
13.91
13.60
13.64
121,915
-0.02(-0.15%)
May 13, 2011
13.85
13.90
13.61
13.66
38,934
-0.19(-1.37%)
May 12, 2011
13.88
13.94
13.75
13.85
42,691
-0.09(-0.65%)
May 11, 2011
13.76
14.00
13.65
13.94
127,846
+0.17(+1.23%)
May 10, 2011
13.65
13.77
13.60
13.77
47,236
+0.14(+1.03%)
May 09, 2011
13.65
13.67
13.56
13.63
33,653
+0.03(+0.22%)
May 06, 2011
13.70
13.73
13.45
13.60
38,279
+0.04(+0.29%)
May 05, 2011
13.37
13.84
13.37
13.56
58,836
+0.16(+1.19%)
May 04, 2011
13.63
13.96
13.40
13.40
41,311
-0.20(-1.47%)
May 03, 2011
13.94
13.96
13.25
13.60
71,145
-0.23(-1.66%)
May 02, 2011
13.92
14.30
13.75
13.83
82,854
-0.35(-2.47%)
Apr 29, 2011
13.58
14.36
13.58
14.18
158,457
+0.42(+3.05%)
Apr 28, 2011
13.63
13.92
13.49
13.76
134,507
+0.14(+1.03%)
Apr 27, 2011
13.84
13.85
13.37
13.62
124,733
-0.07(-0.51%)
Apr 26, 2011
13.20
13.70
13.18
13.69
143,679
+0.23(+1.71%)
Apr 25, 2011
13.00
13.49
12.80
13.46
185,405
+0.60(+4.67%)
Apr 21, 2011
12.90
12.90
12.78
12.86
40,371
-0.12(-0.92%)
Apr 20, 2011
12.84
13.00
12.72
12.98
70,786
+0.41(+3.26%)
Apr 19, 2011
12.82
12.82
12.53
12.57
26,580
-0.26(-2.03%)
Apr 18, 2011
12.78
12.84
12.62
12.83
25,740
-0.08(-0.62%)
Apr 15, 2011
12.75
12.94
12.56
12.91
15,912
+0.12(+0.94%)
Apr 14, 2011
12.74
12.85
12.67
12.79
24,439
-0.06(-0.47%)
Apr 13, 2011
12.77
12.85
12.54
12.85
38,234
+0.16(+1.26%)
Apr 12, 2011
12.60
12.76
12.52
12.69
33,680
-0.02(-0.16%)
Apr 11, 2011
12.80
12.80
12.57
12.71
45,670
-0.07(-0.55%)
Apr 08, 2011
12.75
12.84
12.70
12.78
26,970
+0.06(+0.47%)
Apr 07, 2011
12.60
12.82
12.57
12.72
50,583
+0.07(+0.55%)
Apr 06, 2011
12.76
12.80
12.55
12.65
38,745
-0.09(-0.71%)
Apr 05, 2011
12.37
12.79
12.27
12.74
31,096
+0.41(+3.33%)
Apr 04, 2011
12.72
12.79
12.28
12.33
42,741
-0.29(-2.30%)
Apr 01, 2011
12.79
12.79
12.51
12.62
52,663
-0.07(-0.55%)
Mar 31, 2011
12.84
12.90
12.63
12.69
24,608
-0.14(-1.09%)
Mar 30, 2011
12.86
12.89
12.63
12.83
28,407
-0.04(-0.31%)
Mar 29, 2011
12.65
12.98
12.60
12.87
21,298
+0.16(+1.26%)
Mar 28, 2011
13.00
13.00
12.61
12.71
22,119
-0.26(-2.00%)
Mar 25, 2011
13.10
13.20
12.67
12.97
31,926
-0.04(-0.31%)
Mar 24, 2011
12.75
13.10
12.38
13.01
33,685
+0.36(+2.85%)
Mar 23, 2011
12.85
12.99
12.64
12.65
31,112
-0.18(-1.40%)
Mar 22, 2011
12.93
12.93
12.61
12.83
26,912
-0.12(-0.93%)
Mar 21, 2011
12.84
13.30
12.80
12.95
32,770
-0.22(-1.67%)
Mar 18, 2011
13.12
13.20
12.95
13.17
92,436
+0.23(+1.78%)
Mar 17, 2011
12.84
12.95
12.42
12.94
45,274
+0.29(+2.29%)
Mar 16, 2011
12.79
13.10
12.56
12.65
78,300
-0.19(-1.48%)
Mar 15, 2011
12.35
12.95
12.35
12.84
18,435
+0.21(+1.66%)
Mar 14, 2011
12.48
12.69
12.36
12.63
40,281
+0.04(+0.32%)
Mar 11, 2011
12.42
12.69
12.41
12.59
22,960
+0.10(+0.80%)
Mar 10, 2011
12.56
12.57
12.25
12.49
53,075
-0.22(-1.73%)
Mar 09, 2011
12.61
12.73
12.55
12.71
39,368
+0.07(+0.55%)
Mar 08, 2011
12.71
12.72
12.26
12.64
24,251
-0.04(-0.32%)
Mar 07, 2011
13.05
13.05
12.27
12.68
106,250
-0.27(-2.08%)
Mar 04, 2011
13.09
13.09
12.81
12.95
33,171
-0.09(-0.69%)
Mar 03, 2011
13.06
13.10
12.69
13.04
56,920
+0.09(+0.69%)
Mar 02, 2011
12.87
13.11
12.74
12.95
59,307
-0.05(-0.38%)
Mar 01, 2011
13.06
13.06
12.73
13.00
33,370
-0.06(-0.46%)
Feb 28, 2011
13.44
13.44
12.83
13.06
28,247
-0.29(-2.17%)
Feb 25, 2011
12.96
13.66
12.60
13.35
106,489
+0.46(+3.57%)
Feb 24, 2011
12.40
12.97
12.34
12.89
148,232
+0.45(+3.62%)
Feb 23, 2011
12.83
12.83
12.40
12.44
67,175
-0.42(-3.27%)
Feb 22, 2011
13.06
13.22
12.84
12.86
69,040
-0.36(-2.72%)
Feb 18, 2011
13.12
13.22
12.87
13.22
68,192
-0.04(-0.30%)
Feb 17, 2011
13.42
13.42
13.14
13.26
63,831
-0.23(-1.70%)
Feb 16, 2011
13.55
13.60
13.25
13.49
30,661
-0.05(-0.37%)
Feb 15, 2011
13.80
13.80
13.50
13.54
41,813
-0.28(-2.03%)
Feb 14, 2011
13.89
13.97
13.57
13.82
81,978
-0.04(-0.29%)
Feb 11, 2011
13.85
13.93
13.80
13.86
36,076
+0.03(+0.22%)
Feb 10, 2011
13.89
13.91
13.75
13.83
44,003
-0.02(-0.14%)
Feb 09, 2011
13.86
13.88
13.80
13.85
34,334
-0.05(-0.36%)
Feb 08, 2011
14.01
14.10
13.78
13.90
69,016
-0.14(-1.00%)
Feb 07, 2011
14.00
14.12
13.98
14.04
71,605
+0.06(+0.43%)
Feb 04, 2011
14.23
14.23
13.88
13.98
59,562
-0.18(-1.27%)
Feb 03, 2011
14.28
14.60
14.02
14.16
250,904
-0.22(-1.53%)
Feb 02, 2011
14.29
14.50
14.19
14.38
57,516
+0.02(+0.14%)
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.