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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
-0.010 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2013
9.794
10.00
9.759
9.776
412,035
+0.03(+0.30%)
Feb 27, 2013
9.730
9.805
9.631
9.747
358,564
+0.02(+0.18%)
Feb 26, 2013
9.637
9.817
9.619
9.730
196,232
-0.04(-0.42%)
Feb 22, 2013
9.741
9.829
9.712
9.770
375,104
+0.04(+0.42%)
Feb 21, 2013
9.724
9.776
9.648
9.730
160,729
+0.02(+0.18%)
Feb 20, 2013
9.893
9.893
9.701
9.712
320,356
-0.20(-2.00%)
Feb 19, 2013
9.852
9.939
9.811
9.910
261,076
+0.09(+0.95%)
Feb 15, 2013
9.712
9.828
9.623
9.817
339,168
+0.16(+1.63%)
Feb 14, 2013
10.11
10.11
9.543
9.660
533,362
-0.52(-5.09%)
Feb 13, 2013
10.14
10.21
10.09
10.18
226,278
+0.03(+0.34%)
Feb 12, 2013
10.11
10.17
10.02
10.14
164,429
+0.07(+0.69%)
Feb 11, 2013
10.18
10.18
10.05
10.07
152,501
-0.10(-0.97%)
Feb 08, 2013
10.06
10.20
10.01
10.17
179,584
+0.10(+0.98%)
Feb 07, 2013
10.14
10.15
9.974
10.07
159,458
-0.10(-1.03%)
Feb 06, 2013
9.980
10.18
9.951
10.18
157,473
+0.19(+1.86%)
Feb 04, 2013
10.10
10.10
9.939
9.992
282,770
-0.15(-1.44%)
Feb 01, 2013
10.11
10.16
9.718
10.14
297,152
+0.12(+1.22%)
Jan 31, 2013
9.747
10.06
9.747
10.01
424,970
+0.23(+2.38%)
Jan 30, 2013
10.01
10.01
9.741
9.782
293,825
-0.23(-2.32%)
Jan 29, 2013
9.974
10.08
9.776
10.01
196,559
+0.05(+0.53%)
Jan 28, 2013
9.852
9.986
9.823
9.962
270,438
+0.09(+0.94%)
Jan 25, 2013
9.992
9.992
9.834
9.869
192,792
-0.13(-1.28%)
Jan 24, 2013
10.08
10.13
9.980
9.997
165,690
-0.10(-1.04%)
Jan 23, 2013
10.05
10.18
9.928
10.10
283,816
+0.00(+0.00%)
Jan 22, 2013
9.980
10.11
9.945
10.10
273,133
+0.11(+1.11%)
Jan 18, 2013
9.922
10.01
9.910
9.992
284,318
+0.03(+0.35%)
Jan 17, 2013
9.869
9.957
9.858
9.957
335,588
+0.10(+1.00%)
Jan 16, 2013
9.718
9.869
9.689
9.858
369,397
+0.08(+0.77%)
Jan 15, 2013
9.718
9.788
9.712
9.782
547,425
+0.01(+0.06%)
Jan 14, 2013
9.788
9.788
9.695
9.776
495,216
-0.03(-0.30%)
Jan 11, 2013
9.811
9.829
9.561
9.805
466,704
-0.07(-0.66%)
Jan 10, 2013
9.803
9.894
9.729
9.871
531,364
+0.12(+1.23%)
Jan 09, 2013
9.643
9.757
9.598
9.751
453,927
+0.15(+1.54%)
Jan 08, 2013
9.541
9.649
9.476
9.604
314,929
+0.01(+0.06%)
Jan 07, 2013
9.507
9.649
9.501
9.598
326,693
+0.09(+0.95%)
Jan 04, 2013
9.399
9.634
9.365
9.507
443,182
+0.14(+1.52%)
Jan 03, 2013
9.541
9.558
9.365
9.365
373,442
-0.11(-1.20%)
Jan 02, 2013
9.365
9.507
9.057
9.478
734,384
+0.42(+4.65%)
Dec 31, 2012
8.978
9.074
8.858
9.057
335,054
+0.10(+1.08%)
Dec 28, 2012
8.847
9.006
8.814
8.961
328,702
+0.04(+0.45%)
Dec 27, 2012
8.875
8.961
8.676
8.921
378,879
+0.04(+0.45%)
Dec 26, 2012
8.938
8.995
8.836
8.881
349,517
-0.07(-0.76%)
Dec 24, 2012
9.035
9.035
8.898
8.949
140,900
-0.11(-1.19%)
Dec 21, 2012
9.069
9.086
8.807
9.057
1,566,346
-0.03(-0.31%)
Dec 20, 2012
8.921
9.097
8.807
9.086
462,566
+0.14(+1.59%)
Dec 19, 2012
9.000
9.086
8.892
8.944
329,542
-0.08(-0.88%)
Dec 18, 2012
8.961
9.097
8.938
9.023
327,547
+0.06(+0.63%)
Dec 17, 2012
8.801
8.966
8.796
8.966
344,519
+0.17(+1.94%)
Dec 14, 2012
8.665
8.875
8.665
8.796
286,326
+0.07(+0.78%)
Dec 13, 2012
8.653
8.835
8.653
8.727
244,489
+0.03(+0.33%)
Dec 12, 2012
8.636
8.733
8.568
8.699
325,535
+0.09(+1.06%)
Dec 11, 2012
8.562
8.688
8.483
8.607
300,800
+0.04(+0.46%)
Dec 10, 2012
8.443
8.588
8.432
8.568
381,598
+0.03(+0.40%)
Dec 07, 2012
8.551
8.574
8.420
8.534
269,383
+0.03(+0.39%)
Dec 06, 2012
8.551
8.585
8.443
8.500
285,356
-0.10(-1.12%)
Dec 05, 2012
8.625
8.670
8.540
8.597
289,173
-0.03(-0.33%)
Dec 04, 2012
8.614
8.698
8.534
8.625
264,094
+0.07(+0.80%)
Nov 30, 2012
8.494
8.562
8.494
8.557
396,301
+0.06(+0.73%)
Nov 29, 2012
8.420
8.511
8.363
8.494
304,906
+0.13(+1.50%)
Nov 28, 2012
8.295
8.380
8.198
8.369
268,431
+0.03(+0.34%)
Nov 27, 2012
8.170
8.420
8.170
8.340
380,269
+0.17(+2.09%)
Nov 26, 2012
7.993
8.214
7.965
8.170
331,472
+0.19(+2.35%)
Nov 23, 2012
7.988
8.084
7.948
7.982
131,851
+0.02(+0.21%)
Nov 21, 2012
7.919
8.044
7.868
7.965
241,988
+0.03(+0.43%)
Nov 20, 2012
7.942
7.948
7.823
7.931
387,971
+0.00(+0.00%)
Nov 19, 2012
7.777
7.931
7.777
7.931
339,181
+0.20(+2.65%)
Nov 16, 2012
7.635
7.726
7.380
7.726
629,427
+0.06(+0.74%)
Nov 15, 2012
7.800
7.942
7.624
7.669
537,150
-0.15(-1.96%)
Nov 14, 2012
8.153
8.215
7.823
7.823
597,706
-0.34(-4.11%)
Nov 13, 2012
8.318
8.332
8.147
8.158
293,822
-0.18(-2.18%)
Nov 12, 2012
8.426
8.460
8.312
8.340
162,129
-0.04(-0.48%)
Nov 09, 2012
8.375
8.454
8.289
8.380
347,399
-0.02(-0.27%)
Nov 08, 2012
8.460
8.562
8.392
8.403
339,093
-0.05(-0.54%)
Nov 07, 2012
8.585
8.585
8.420
8.449
452,612
-0.20(-2.37%)
Nov 06, 2012
8.727
8.739
8.585
8.653
356,031
+0.07(+0.80%)
Nov 05, 2012
8.574
8.687
8.540
8.585
296,250
-0.02(-0.20%)
Nov 02, 2012
9.012
9.012
8.363
8.602
852,861
-0.39(-4.36%)
Nov 01, 2012
9.626
9.632
8.961
8.995
641,278
+0.22(+2.53%)
Oct 31, 2012
8.875
8.898
8.705
8.773
340,380
-0.06(-0.71%)
Oct 26, 2012
8.761
8.835
8.835
8.835
194,576
+0.03(+0.32%)
Oct 25, 2012
8.926
8.989
8.708
8.807
374,223
-0.07(-0.77%)
Oct 24, 2012
8.926
8.944
8.835
8.875
150,361
-0.05(-0.57%)
Oct 23, 2012
8.989
9.035
8.801
8.926
323,759
-0.05(-0.51%)
Oct 19, 2012
9.091
9.120
8.961
8.972
374,442
-0.16(-1.81%)
Oct 18, 2012
9.097
9.163
9.046
9.137
330,054
+0.04(+0.44%)
Oct 17, 2012
9.080
9.097
9.029
9.097
261,683
+0.00(+0.00%)
Oct 16, 2012
9.268
9.291
8.961
9.097
474,047
-0.16(-1.78%)
Oct 15, 2012
9.285
9.353
9.211
9.262
254,408
-0.02(-0.25%)
Oct 12, 2012
9.507
9.558
9.279
9.285
199,779
-0.22(-2.33%)
Oct 11, 2012
9.586
9.683
9.393
9.507
427,962
-0.09(-0.90%)
Oct 10, 2012
9.605
9.677
9.560
9.594
390,219
-0.06(-0.63%)
Oct 09, 2012
9.683
9.727
9.549
9.655
310,422
-0.01(-0.06%)
Oct 08, 2012
9.683
9.755
9.616
9.660
386,903
-0.02(-0.17%)
Oct 05, 2012
9.427
9.683
9.427
9.677
319,936
+0.22(+2.35%)
Oct 04, 2012
9.427
9.471
9.332
9.455
441,823
+0.01(+0.06%)
Oct 03, 2012
9.577
9.577
9.410
9.449
285,925
-0.10(-1.05%)
Oct 02, 2012
9.560
9.649
9.544
9.549
237,721
-0.03(-0.35%)
Oct 01, 2012
9.571
9.677
9.544
9.582
309,696
+0.02(+0.23%)
Sep 28, 2012
9.621
9.663
9.505
9.560
340,664
-0.09(-0.92%)
Sep 27, 2012
9.749
9.749
9.638
9.649
258,733
-0.12(-1.20%)
Sep 26, 2012
9.794
9.880
9.733
9.766
242,293
-0.01(-0.11%)
Sep 25, 2012
9.872
9.961
9.772
9.777
378,961
-0.04(-0.40%)
Sep 24, 2012
9.838
10.000
9.733
9.816
373,707
-0.08(-0.79%)
Sep 21, 2012
9.766
10.01
9.749
9.894
1,167,050
+0.23(+2.36%)
Sep 20, 2012
9.538
9.733
9.510
9.666
289,155
+0.11(+1.11%)
Sep 19, 2012
9.555
9.582
9.494
9.560
258,255
+0.01(+0.06%)
Sep 18, 2012
9.438
9.605
9.438
9.555
242,151
+0.07(+0.76%)
Sep 17, 2012
9.416
9.482
9.371
9.482
266,625
+0.03(+0.35%)
Sep 14, 2012
9.499
9.505
9.393
9.449
355,097
+0.01(+0.06%)
Sep 13, 2012
9.471
9.621
9.416
9.443
343,197
-0.04(-0.41%)
Sep 12, 2012
9.338
9.505
9.338
9.482
216,998
+0.14(+1.49%)
Sep 11, 2012
9.438
9.449
9.310
9.343
325,921
-0.11(-1.18%)
Sep 10, 2012
9.327
9.499
9.316
9.455
383,088
+0.10(+1.07%)
Sep 07, 2012
9.321
9.388
9.271
9.354
366,499
+0.08(+0.90%)
Sep 06, 2012
9.232
9.349
9.126
9.271
346,783
+0.07(+0.79%)
Sep 05, 2012
9.099
9.243
9.076
9.199
404,177
+0.12(+1.35%)
Sep 04, 2012
9.015
9.104
8.943
9.076
376,174
+0.02(+0.25%)
Aug 31, 2012
9.115
9.143
9.021
9.054
362,656
+0.01(+0.06%)
Aug 30, 2012
9.082
9.088
8.999
9.049
182,025
-0.06(-0.67%)
Aug 29, 2012
9.060
9.177
8.982
9.110
219,907
+0.01(+0.06%)
Aug 27, 2012
9.076
9.121
8.976
9.104
277,803
+0.08(+0.92%)
Aug 24, 2012
8.754
9.053
8.754
9.021
346,901
+0.21(+2.40%)
Aug 23, 2012
8.843
8.893
8.754
8.809
319,738
-0.07(-0.75%)
Aug 22, 2012
8.954
8.965
8.815
8.876
420,157
-0.11(-1.18%)
Aug 21, 2012
9.093
9.121
8.976
8.982
324,505
-0.07(-0.80%)
Aug 20, 2012
9.054
9.121
9.015
9.054
248,279
-0.04(-0.49%)
Aug 17, 2012
9.054
9.121
9.010
9.099
325,057
+0.00(+0.00%)
Aug 16, 2012
8.965
9.104
8.887
9.099
233,830
+0.15(+1.68%)
Aug 15, 2012
8.865
8.951
8.854
8.948
342,262
+0.06(+0.69%)
Aug 14, 2012
8.943
8.954
8.871
8.887
326,612
-0.06(-0.62%)
Aug 13, 2012
8.960
9.032
8.898
8.943
196,807
-0.06(-0.68%)
Aug 10, 2012
9.115
9.115
8.993
9.004
197,153
-0.11(-1.22%)
Aug 09, 2012
8.965
9.121
8.926
9.115
372,932
+0.14(+1.55%)
Aug 08, 2012
8.926
9.037
8.818
8.976
345,384
+0.01(+0.12%)
Aug 07, 2012
8.999
9.054
8.904
8.965
460,090
-0.04(-0.43%)
Aug 06, 2012
8.965
9.143
8.943
9.004
453,324
+0.06(+0.68%)
Aug 03, 2012
9.065
9.115
8.898
8.943
404,650
-0.04(-0.50%)
Aug 02, 2012
8.876
9.004
8.759
8.987
548,809
+0.30(+3.46%)
Aug 01, 2012
8.893
8.893
8.687
8.687
571,923
-0.13(-1.51%)
Jul 31, 2012
8.737
8.898
8.720
8.821
498,151
+0.08(+0.95%)
Jul 30, 2012
8.720
8.815
8.676
8.737
367,144
+0.00(+0.00%)
Jul 27, 2012
8.587
8.748
8.504
8.737
366,630
+0.18(+2.15%)
Jul 26, 2012
8.554
8.643
8.454
8.554
399,232
+0.09(+1.12%)
Jul 25, 2012
8.587
8.634
8.448
8.459
293,060
-0.10(-1.17%)
Jul 24, 2012
8.759
8.782
8.537
8.559
395,983
-0.17(-1.91%)
Jul 23, 2012
8.604
8.743
8.448
8.726
590,362
+0.00(+0.00%)
Jul 20, 2012
8.843
8.893
8.726
8.726
516,393
-0.16(-1.81%)
Jul 19, 2012
8.960
9.037
8.843
8.887
409,438
-0.07(-0.81%)
Jul 18, 2012
8.932
9.032
8.737
8.960
678,676
-0.02(-0.19%)
Jul 17, 2012
9.015
9.210
8.654
8.976
1,359,474
-0.14(-1.53%)
Jul 16, 2012
9.505
9.538
9.088
9.115
844,838
-0.44(-4.60%)
Jul 13, 2012
9.316
9.705
9.316
9.555
744,725
+0.26(+2.75%)
Jul 12, 2012
9.243
9.321
9.171
9.299
658,725
-0.04(-0.42%)
Jul 11, 2012
9.099
9.405
8.676
9.338
1,220,090
-0.02(-0.19%)
Jul 10, 2012
9.448
9.492
9.280
9.356
827,171
-0.02(-0.23%)
Jul 09, 2012
9.149
9.405
9.046
9.378
959,457
+0.33(+3.67%)
Jul 06, 2012
8.780
9.155
8.780
9.046
1,091,540
+0.18(+2.09%)
Jul 05, 2012
8.725
8.910
8.698
8.861
1,036,807
+0.18(+2.07%)
Jul 03, 2012
8.970
9.130
8.519
8.682
1,229,762
+0.35(+4.24%)
Jul 02, 2012
8.095
8.328
8.046
8.328
705,841
+0.28(+3.51%)
Jun 29, 2012
7.883
8.078
7.877
8.046
891,468
+0.26(+3.35%)
Jun 28, 2012
7.790
7.828
7.725
7.785
350,092
-0.02(-0.28%)
Jun 27, 2012
7.671
7.877
7.665
7.807
678,438
+0.09(+1.13%)
Jun 26, 2012
7.839
7.850
7.714
7.720
394,554
-0.14(-1.73%)
Jun 25, 2012
7.769
7.883
7.676
7.856
366,993
+0.01(+0.07%)
Jun 22, 2012
7.752
7.861
7.741
7.850
1,334,427
+0.11(+1.48%)
Jun 21, 2012
7.828
7.828
7.692
7.736
312,749
-0.10(-1.32%)
Jun 20, 2012
7.698
7.866
7.698
7.839
454,727
+0.10(+1.34%)
Jun 19, 2012
7.752
7.834
7.703
7.736
336,568
-0.01(-0.14%)
Jun 18, 2012
7.774
7.828
7.714
7.747
288,008
-0.09(-1.18%)
Jun 15, 2012
7.785
7.861
7.763
7.839
767,964
+0.03(+0.35%)
Jun 14, 2012
7.725
7.828
7.687
7.812
445,712
+0.10(+1.34%)
Jun 13, 2012
7.611
7.801
7.611
7.709
514,790
+0.07(+0.85%)
Jun 12, 2012
7.942
7.942
7.616
7.643
1,747,769
-0.18(-2.36%)
Jun 11, 2012
8.116
8.116
7.828
7.828
553,275
-0.16(-1.97%)
Jun 08, 2012
8.024
8.040
7.921
7.986
563,751
-0.06(-0.74%)
Jun 07, 2012
8.155
8.182
8.019
8.046
472,700
-0.07(-0.80%)
Jun 06, 2012
7.991
8.116
7.964
8.111
726,761
+0.14(+1.70%)
Jun 05, 2012
7.981
7.997
7.888
7.975
424,146
-0.04(-0.47%)
Jun 04, 2012
7.921
8.068
7.894
8.013
781,031
+0.10(+1.24%)
Jun 01, 2012
7.899
8.061
7.861
7.915
747,001
-0.10(-1.29%)
May 31, 2012
7.981
8.035
7.942
8.019
946,639
+0.01(+0.14%)
May 30, 2012
7.758
8.029
7.758
8.008
961,723
+0.15(+1.94%)
May 29, 2012
7.741
7.861
7.714
7.856
710,970
+0.17(+2.19%)
May 25, 2012
7.546
7.747
7.535
7.687
625,802
+0.10(+1.36%)
May 24, 2012
7.752
7.790
7.502
7.584
1,693,293
-0.21(-2.72%)
May 23, 2012
8.394
8.426
7.426
7.796
3,920,699
-0.81(-9.41%)
May 22, 2012
9.242
9.264
8.579
8.606
1,415,069
-0.62(-6.72%)
May 21, 2012
9.323
9.378
9.111
9.225
514,079
-0.11(-1.22%)
May 18, 2012
9.350
9.459
9.323
9.340
281,138
-0.03(-0.29%)
May 17, 2012
9.552
9.552
9.361
9.367
406,851
-0.18(-1.94%)
May 16, 2012
9.492
9.600
9.476
9.552
310,829
+0.07(+0.69%)
May 15, 2012
9.443
9.568
9.410
9.486
300,794
+0.01(+0.11%)
May 14, 2012
9.671
9.889
9.329
9.476
646,246
-0.22(-2.24%)
May 11, 2012
9.780
9.891
9.655
9.693
308,505
-0.13(-1.33%)
May 10, 2012
10.02
10.03
9.734
9.823
455,277
-0.18(-1.79%)
May 09, 2012
10.01
10.10
9.954
10.00
199,722
-0.06(-0.59%)
May 08, 2012
9.867
10.12
9.867
10.06
307,437
+0.18(+1.82%)
May 07, 2012
9.872
9.906
9.813
9.883
408,919
-0.01(-0.11%)
May 04, 2012
10.09
10.16
9.845
9.894
417,180
-0.20(-1.94%)
May 03, 2012
10.33
10.48
10.06
10.09
376,479
-0.31(-2.98%)
May 02, 2012
10.40
10.48
10.33
10.40
293,100
-0.09(-0.88%)
May 01, 2012
10.57
10.73
10.49
10.49
262,774
-0.03(-0.26%)
Apr 30, 2012
10.55
10.55
10.47
10.52
193,829
-0.01(-0.05%)
Apr 27, 2012
10.46
10.54
10.39
10.52
201,041
+0.09(+0.89%)
Apr 26, 2012
10.38
10.46
10.30
10.43
166,724
+0.07(+0.63%)
Apr 25, 2012
10.31
10.38
10.26
10.37
213,605
+0.11(+1.06%)
Apr 24, 2012
10.18
10.31
10.17
10.26
274,870
+0.05(+0.53%)
Apr 23, 2012
10.23
10.23
10.12
10.20
211,039
-0.13(-1.26%)
Apr 20, 2012
10.41
10.41
10.27
10.33
200,252
+0.10(+0.96%)
Apr 19, 2012
10.26
10.36
10.15
10.24
210,671
-0.04(-0.42%)
Apr 18, 2012
10.33
10.34
10.23
10.28
170,686
-0.08(-0.73%)
Apr 17, 2012
10.34
10.44
10.16
10.36
216,763
+0.09(+0.85%)
Apr 16, 2012
10.14
10.32
10.12
10.27
232,796
+0.12(+1.23%)
Apr 13, 2012
10.19
10.24
10.12
10.14
229,783
-0.09(-0.90%)
Apr 12, 2012
10.24
10.30
10.21
10.24
258,746
-0.03(-0.32%)
Apr 11, 2012
10.25
10.34
10.14
10.27
372,891
+0.15(+1.49%)
Apr 10, 2012
10.29
10.36
10.07
10.12
402,065
-0.16(-1.55%)
Apr 09, 2012
10.30
10.33
10.27
10.28
251,929
-0.12(-1.13%)
Apr 05, 2012
10.41
10.44
10.31
10.40
180,296
+0.02(+0.15%)
Apr 04, 2012
10.41
10.50
10.36
10.38
249,306
-0.06(-0.61%)
Apr 03, 2012
10.46
10.49
10.39
10.44
219,639
-0.01(-0.10%)
Apr 02, 2012
10.41
10.45
10.35
10.45
263,740
+0.00(+0.00%)
Mar 30, 2012
10.54
10.54
10.43
10.45
217,521
-0.03(-0.25%)
Mar 29, 2012
10.42
10.51
10.33
10.48
153,225
+0.00(+0.00%)
Mar 28, 2012
10.59
10.59
10.44
10.48
163,547
-0.06(-0.61%)
Mar 27, 2012
10.48
10.61
10.48
10.54
375,839
+0.06(+0.56%)
Mar 26, 2012
10.48
10.57
10.44
10.49
232,804
+0.07(+0.66%)
Mar 23, 2012
10.40
10.45
10.35
10.42
175,717
-0.02(-0.15%)
Mar 22, 2012
10.46
10.49
10.39
10.43
163,586
-0.07(-0.71%)
Mar 21, 2012
10.44
10.54
10.40
10.51
141,369
+0.07(+0.66%)
Mar 20, 2012
10.45
10.48
10.38
10.44
126,453
-0.03(-0.25%)
Mar 19, 2012
10.36
10.55
10.35
10.46
255,442
+0.05(+0.46%)
Mar 16, 2012
10.41
10.42
10.30
10.42
300,105
+0.03(+0.31%)
Mar 15, 2012
10.37
10.38
10.24
10.38
311,135
-0.01(-0.10%)
Mar 14, 2012
10.55
10.55
10.33
10.40
287,049
-0.13(-1.26%)
Mar 13, 2012
10.53
10.54
10.44
10.53
276,834
+0.03(+0.25%)
Mar 12, 2012
10.52
10.52
10.44
10.50
265,062
-0.01(-0.10%)
Mar 09, 2012
10.38
10.51
10.32
10.51
346,264
+0.11(+1.02%)
Mar 08, 2012
10.35
10.42
10.29
10.41
405,654
+0.11(+1.09%)
Mar 07, 2012
10.26
10.33
10.20
10.29
440,460
+0.09(+0.89%)
Mar 06, 2012
10.19
10.29
10.17
10.20
350,574
-0.07(-0.73%)
Mar 05, 2012
10.13
10.29
10.09
10.28
416,505
+0.19(+1.85%)
Mar 02, 2012
10.11
10.19
9.985
10.09
251,595
-0.03(-0.32%)
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.