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
)
4.580
-0.020 (-0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2014
8.314
8.600
8.314
8.600
759,650
+0.20(+2.32%)
Jan 30, 2014
8.496
8.586
8.359
8.405
499,963
-0.05(-0.54%)
Jan 29, 2014
8.515
8.704
8.437
8.450
388,027
-0.13(-1.52%)
Jan 28, 2014
8.463
8.613
8.463
8.580
439,492
+0.13(+1.54%)
Jan 27, 2014
8.548
8.580
8.450
8.450
545,904
-0.03(-0.38%)
Jan 24, 2014
8.632
8.678
8.463
8.483
516,045
-0.16(-1.88%)
Jan 23, 2014
8.684
8.710
8.444
8.645
1,094,591
-0.09(-1.04%)
Jan 22, 2014
9.360
9.438
8.496
8.736
1,634,461
-0.60(-6.47%)
Jan 21, 2014
9.790
9.920
9.243
9.341
1,181,691
-0.59(-5.89%)
Jan 17, 2014
10.10
9.926
9.926
9.926
470,437
-0.14(-1.42%)
Jan 16, 2014
10.07
10.14
9.933
10.07
275,944
-0.05(-0.51%)
Jan 15, 2014
10.17
10.28
9.985
10.12
421,818
-0.05(-0.51%)
Jan 14, 2014
10.24
10.32
10.15
10.17
279,956
-0.06(-0.63%)
Jan 13, 2014
10.24
10.38
10.06
10.24
332,561
+0.01(+0.06%)
Jan 10, 2014
10.19
10.24
9.978
10.23
313,788
+0.10(+0.96%)
Jan 09, 2014
10.28
10.35
10.04
10.13
371,737
-0.08(-0.76%)
Jan 08, 2014
10.47
10.63
10.15
10.21
539,521
-0.24(-2.30%)
Jan 07, 2014
10.41
10.67
10.41
10.45
508,430
+0.05(+0.50%)
Jan 06, 2014
10.62
10.73
10.36
10.40
542,644
-0.23(-2.14%)
Jan 03, 2014
10.84
10.85
10.60
10.63
405,656
-0.20(-1.80%)
Jan 02, 2014
10.80
10.89
10.67
10.82
281,014
+0.01(+0.12%)
Dec 31, 2013
10.74
10.81
10.81
10.81
293,215
+0.10(+0.91%)
Dec 30, 2013
10.60
10.78
10.54
10.71
350,551
+0.07(+0.67%)
Dec 27, 2013
10.87
10.89
10.40
10.64
383,052
-0.17(-1.56%)
Dec 26, 2013
10.87
10.94
10.72
10.81
113,224
+0.01(+0.12%)
Dec 24, 2013
10.78
10.86
10.69
10.80
102,945
+0.05(+0.48%)
Dec 23, 2013
10.62
10.78
10.56
10.74
282,105
+0.10(+0.92%)
Dec 20, 2013
10.33
10.74
10.22
10.65
568,070
+0.34(+3.34%)
Dec 19, 2013
10.31
10.39
10.28
10.30
188,585
-0.01(-0.13%)
Dec 18, 2013
10.24
10.35
10.14
10.32
332,221
+0.09(+0.89%)
Dec 17, 2013
10.22
10.37
10.14
10.22
270,987
+0.03(+0.25%)
Dec 16, 2013
10.09
10.26
10.08
10.20
266,291
+0.18(+1.82%)
Dec 13, 2013
9.985
10.09
9.841
10.02
295,694
+0.03(+0.26%)
Dec 12, 2013
10.06
10.08
9.894
9.991
185,952
-0.08(-0.84%)
Dec 11, 2013
10.18
10.19
10.02
10.08
240,713
-0.06(-0.64%)
Dec 10, 2013
10.06
10.20
10.04
10.14
227,306
+0.08(+0.78%)
Dec 09, 2013
10.19
10.27
10.00
10.06
156,487
-0.07(-0.71%)
Dec 06, 2013
10.09
10.31
10.04
10.13
0
+0.11(+1.10%)
Dec 05, 2013
10.20
10.20
9.985
10.02
0
-0.16(-1.53%)
Dec 04, 2013
9.816
10.25
9.751
10.18
0
+0.31(+3.09%)
Dec 03, 2013
9.835
9.933
9.783
9.874
0
-0.02(-0.20%)
Dec 02, 2013
10.24
10.26
9.874
9.894
279,264
-0.36(-3.55%)
Nov 29, 2013
10.08
10.30
10.08
10.26
0
+0.19(+1.87%)
Nov 27, 2013
10.02
10.09
9.972
10.07
0
-0.02(-0.19%)
Nov 26, 2013
9.952
10.11
9.888
10.09
0
+0.13(+1.31%)
Nov 25, 2013
9.972
10.07
9.946
9.959
203,438
-0.01(-0.13%)
Nov 22, 2013
10.08
10.10
9.946
9.972
0
-0.07(-0.71%)
Nov 21, 2013
9.991
10.11
9.946
10.04
261,489
+0.10(+0.98%)
Nov 20, 2013
10.05
10.08
9.900
9.946
0
-0.08(-0.78%)
Nov 19, 2013
10.05
10.06
9.907
10.02
213,584
+0.00(+0.00%)
Nov 18, 2013
9.965
10.06
9.920
10.02
0
+0.07(+0.72%)
Nov 15, 2013
9.991
10.07
9.887
9.952
0
+0.00(+0.00%)
Nov 14, 2013
9.796
10.06
9.757
9.952
0
+0.18(+1.80%)
Nov 13, 2013
9.581
9.806
9.523
9.777
0
+0.15(+1.55%)
Nov 12, 2013
9.490
9.705
9.490
9.627
0
+0.10(+1.02%)
Nov 11, 2013
9.516
9.633
9.490
9.529
0
-0.03(-0.34%)
Nov 08, 2013
9.432
9.738
9.432
9.562
0
+0.06(+0.62%)
Nov 07, 2013
9.549
9.679
9.433
9.503
297,977
-0.08(-0.88%)
Nov 06, 2013
9.555
9.627
9.412
9.588
352,142
+0.06(+0.61%)
Nov 05, 2013
9.581
9.632
9.510
9.529
0
-0.10(-1.00%)
Nov 04, 2013
9.587
9.690
9.497
9.626
409,865
+0.10(+1.05%)
Nov 01, 2013
9.594
9.650
9.407
9.526
0
-0.01(-0.10%)
Oct 31, 2013
9.536
9.613
9.438
9.536
0
+0.01(+0.07%)
Oct 30, 2013
9.581
9.645
9.478
9.529
643,978
-0.06(-0.60%)
Oct 29, 2013
9.485
9.587
9.427
9.587
0
+0.14(+1.50%)
Oct 28, 2013
9.555
9.574
9.350
9.446
0
-0.09(-0.94%)
Oct 25, 2013
9.401
9.539
9.350
9.536
0
+0.17(+1.78%)
Oct 24, 2013
9.350
9.478
9.228
9.369
760,409
-0.03(-0.27%)
Oct 23, 2013
9.639
9.697
9.330
9.395
0
-0.33(-3.37%)
Oct 22, 2013
9.870
9.870
9.710
9.722
977,072
-0.05(-0.53%)
Oct 21, 2013
10.53
10.53
9.652
9.774
2,317,657
-1.06(-9.79%)
Oct 18, 2013
10.55
10.86
10.44
10.83
1,054,662
+0.38(+3.63%)
Oct 17, 2013
10.47
10.49
10.30
10.45
513,044
-0.02(-0.18%)
Oct 16, 2013
10.63
10.72
10.41
10.47
383,850
-0.12(-1.09%)
Oct 15, 2013
10.60
10.70
10.56
10.59
223,509
-0.06(-0.60%)
Oct 14, 2013
10.51
10.73
10.46
10.65
201,575
+0.06(+0.61%)
Oct 11, 2013
10.51
10.62
10.41
10.59
0
+0.07(+0.67%)
Oct 10, 2013
10.43
10.67
10.27
10.52
247,945
+0.24(+2.31%)
Oct 09, 2013
10.18
10.43
10.06
10.28
0
+0.15(+1.46%)
Oct 08, 2013
10.40
10.49
10.10
10.13
371,269
-0.28(-2.65%)
Oct 07, 2013
10.50
10.60
10.36
10.41
0
-0.26(-2.41%)
Oct 04, 2013
10.41
10.71
10.40
10.67
0
+0.27(+2.60%)
Oct 03, 2013
10.69
10.78
10.37
10.40
0
-0.31(-2.88%)
Oct 02, 2013
10.85
10.85
10.65
10.71
371,781
-0.18(-1.65%)
Oct 01, 2013
10.46
10.89
10.45
10.89
300,050
+0.42(+4.05%)
Sep 30, 2013
10.41
10.62
10.35
10.46
424,286
-0.06(-0.61%)
Sep 27, 2013
10.69
10.76
10.48
10.53
0
-0.21(-1.92%)
Sep 26, 2013
10.69
10.83
10.63
10.73
176,274
+0.08(+0.72%)
Sep 25, 2013
10.72
10.81
10.63
10.65
239,694
-0.01(-0.06%)
Sep 24, 2013
10.41
10.76
10.35
10.66
335,610
+0.28(+2.66%)
Sep 23, 2013
10.57
10.62
10.29
10.38
288,112
-0.19(-1.76%)
Sep 20, 2013
10.29
10.80
10.29
10.57
0
+0.28(+2.72%)
Sep 19, 2013
10.38
10.45
10.19
10.29
374,630
-0.05(-0.53%)
Sep 18, 2013
10.38
10.45
10.11
10.35
0
-0.03(-0.25%)
Sep 17, 2013
10.60
10.64
10.35
10.37
0
-0.28(-2.59%)
Sep 16, 2013
10.99
10.95
10.54
10.65
0
-0.25(-2.30%)
Sep 13, 2013
10.75
10.97
10.68
10.90
0
+0.17(+1.56%)
Sep 12, 2013
10.76
10.77
10.58
10.73
0
-0.03(-0.30%)
Sep 11, 2013
10.64
10.88
10.54
10.76
0
+0.12(+1.15%)
Sep 10, 2013
10.25
10.65
10.17
10.64
692,210
+0.47(+4.61%)
Sep 09, 2013
9.960
10.20
9.960
10.17
0
+0.24(+2.39%)
Sep 06, 2013
9.960
10.01
9.712
9.934
0
+0.03(+0.32%)
Sep 05, 2013
9.909
9.954
9.825
9.902
0
+0.03(+0.26%)
Sep 04, 2013
9.915
9.985
9.809
9.876
0
-0.06(-0.58%)
Sep 03, 2013
9.960
10.13
9.799
9.934
0
+0.12(+1.24%)
Aug 30, 2013
10.16
10.28
9.812
9.812
0
-0.24(-2.43%)
Aug 29, 2013
9.600
10.22
9.581
10.06
980,739
+0.46(+4.75%)
Aug 28, 2013
9.690
9.787
9.542
9.600
0
-0.06(-0.60%)
Aug 27, 2013
9.889
10.04
9.658
9.658
499,520
-0.37(-3.65%)
Aug 26, 2013
9.774
10.06
9.774
10.02
533,455
+0.22(+2.30%)
Aug 23, 2013
9.883
10.11
9.703
9.799
0
-0.03(-0.33%)
Aug 22, 2013
9.825
10.01
9.799
9.832
302,375
+0.01(+0.07%)
Aug 21, 2013
9.921
10.08
9.767
9.825
0
-0.13(-1.29%)
Aug 20, 2013
9.767
10.08
9.748
9.954
401,997
+0.22(+2.24%)
Aug 19, 2013
9.883
10.01
9.716
9.735
601,332
-0.13(-1.37%)
Aug 16, 2013
10.04
10.15
9.851
9.870
0
-0.21(-2.04%)
Aug 15, 2013
10.22
10.28
10.05
10.08
216,535
-0.21(-2.06%)
Aug 14, 2013
10.44
10.47
10.25
10.29
340,490
-0.08(-0.81%)
Aug 13, 2013
10.31
10.42
10.26
10.37
295,601
+0.09(+0.88%)
Aug 12, 2013
10.28
10.44
10.25
10.28
487,846
-0.10(-0.93%)
Aug 09, 2013
10.36
10.55
10.27
10.38
430,377
+0.05(+0.50%)
Aug 08, 2013
10.47
10.63
10.24
10.33
255,684
-0.05(-0.50%)
Aug 07, 2013
10.46
10.54
10.35
10.38
315,450
-0.07(-0.67%)
Aug 06, 2013
10.59
10.63
10.36
10.45
332,588
-0.13(-1.20%)
Aug 05, 2013
10.67
10.89
10.44
10.57
743,690
-0.10(-0.89%)
Aug 02, 2013
10.77
10.80
10.59
10.67
312,444
-0.10(-0.89%)
Aug 01, 2013
10.75
10.87
10.67
10.77
419,814
+0.11(+1.08%)
Jul 31, 2013
10.57
10.80
10.41
10.65
0
+0.11(+1.09%)
Jul 30, 2013
10.37
10.54
10.37
10.54
0
+0.13(+1.28%)
Jul 29, 2013
10.69
10.69
10.37
10.40
0
-0.25(-2.33%)
Jul 26, 2013
10.71
10.80
10.57
10.65
0
-0.09(-0.83%)
Jul 25, 2013
10.89
10.89
10.47
10.74
0
-0.15(-1.34%)
Jul 24, 2013
10.85
10.91
10.78
10.89
0
+0.06(+0.53%)
Jul 23, 2013
10.92
11.01
10.67
10.83
0
-0.09(-0.82%)
Jul 22, 2013
11.05
11.05
10.52
10.92
5,227,077
+1.31(+13.63%)
Jul 19, 2013
9.074
9.678
9.049
9.608
0
+0.57(+6.33%)
Jul 18, 2013
8.979
9.112
8.909
9.036
0
+0.16(+1.79%)
Jul 17, 2013
8.572
8.931
8.489
8.877
396,443
+0.36(+4.26%)
Jul 16, 2013
8.839
9.022
8.502
8.515
0
-0.31(-3.53%)
Jul 15, 2013
9.030
9.112
8.712
8.826
0
-0.17(-1.84%)
Jul 12, 2013
9.157
9.227
8.985
8.991
0
-0.20(-2.15%)
Jul 11, 2013
9.061
9.246
9.049
9.189
0
+0.18(+2.05%)
Jul 10, 2013
8.565
9.023
8.495
9.004
0
+0.45(+5.20%)
Jul 09, 2013
8.489
8.564
8.451
8.559
0
+0.11(+1.28%)
Jul 08, 2013
8.413
8.483
8.305
8.451
271,528
+0.14(+1.68%)
Jul 05, 2013
8.279
8.317
8.127
8.311
0
+0.13(+1.55%)
Jul 03, 2013
8.114
8.228
8.088
8.184
0
+0.03(+0.39%)
Jul 02, 2013
8.184
8.266
8.063
8.152
0
-0.02(-0.23%)
Jul 01, 2013
8.088
8.184
8.019
8.171
0
+0.16(+1.98%)
Jun 28, 2013
8.057
8.108
7.974
8.012
504,683
-0.08(-1.02%)
Jun 27, 2013
8.038
8.120
7.988
8.095
0
+0.13(+1.60%)
Jun 26, 2013
8.012
8.019
7.910
7.968
0
+0.01(+0.16%)
Jun 25, 2013
8.025
8.031
7.942
7.955
0
-0.03(-0.44%)
Jun 24, 2013
8.095
8.139
7.980
7.990
0
-0.19(-2.29%)
Jun 21, 2013
8.222
8.222
8.063
8.178
342,898
-0.01(-0.08%)
Jun 20, 2013
8.445
8.445
8.139
8.184
0
-0.29(-3.45%)
Jun 19, 2013
8.540
8.616
8.451
8.476
0
-0.04(-0.45%)
Jun 18, 2013
8.464
8.584
8.394
8.515
0
+0.08(+0.90%)
Jun 17, 2013
8.197
8.445
8.146
8.438
0
+0.31(+3.83%)
Jun 14, 2013
8.203
8.216
8.076
8.127
0
-0.06(-0.78%)
Jun 13, 2013
8.267
8.298
8.108
8.190
335,153
-0.07(-0.85%)
Jun 12, 2013
8.375
8.464
8.235
8.260
307,914
-0.06(-0.69%)
Jun 11, 2013
8.432
8.454
8.311
8.317
300,227
-0.15(-1.73%)
Jun 10, 2013
8.470
8.495
8.336
8.464
0
+0.00(+0.00%)
Jun 07, 2013
8.699
8.801
8.438
8.464
0
-0.18(-2.13%)
Jun 06, 2013
8.502
8.654
8.293
8.648
539,739
+0.17(+1.95%)
Jun 05, 2013
8.743
8.743
8.445
8.483
0
-0.25(-2.84%)
Jun 04, 2013
8.642
8.852
8.597
8.731
0
+0.08(+0.88%)
Jun 03, 2013
8.578
8.680
8.464
8.654
461,246
+0.14(+1.64%)
May 31, 2013
8.330
8.578
8.330
8.515
254,873
+0.13(+1.59%)
May 30, 2013
8.419
8.451
8.362
8.381
107,701
-0.03(-0.38%)
May 29, 2013
8.445
8.480
8.330
8.413
138,908
-0.04(-0.45%)
May 28, 2013
8.438
8.569
8.426
8.451
198,640
+0.04(+0.53%)
May 24, 2013
8.292
8.476
8.222
8.406
0
+0.10(+1.15%)
May 23, 2013
8.273
8.368
8.203
8.311
0
+0.00(+0.00%)
May 22, 2013
8.495
8.635
8.241
8.311
0
-0.15(-1.80%)
May 21, 2013
8.216
8.483
8.152
8.464
0
+0.24(+2.86%)
May 20, 2013
8.413
8.432
8.209
8.228
0
-0.14(-1.67%)
May 17, 2013
8.419
8.476
8.286
8.368
0
+0.01(+0.08%)
May 16, 2013
8.432
8.502
8.330
8.362
289,742
-0.02(-0.23%)
May 15, 2013
8.629
8.705
8.333
8.381
0
+0.12(+1.46%)
May 13, 2013
8.381
8.445
8.241
8.260
0
-0.06(-0.69%)
May 10, 2013
8.185
8.349
8.154
8.317
0
+0.16(+1.93%)
May 09, 2013
8.104
8.192
8.047
8.160
0
+0.08(+1.01%)
May 08, 2013
8.229
8.285
7.877
8.079
0
-0.17(-2.06%)
May 07, 2013
8.173
8.280
8.003
8.248
0
+0.13(+1.63%)
May 06, 2013
8.808
8.852
8.041
8.116
0
-0.18(-2.12%)
May 03, 2013
8.091
8.342
7.990
8.292
0
+0.30(+3.78%)
May 02, 2013
7.965
8.097
7.890
7.990
0
+0.04(+0.55%)
May 01, 2013
7.814
8.016
7.739
7.947
419,142
+0.09(+1.12%)
Apr 30, 2013
7.972
8.060
7.840
7.858
0
-0.14(-1.73%)
Apr 29, 2013
8.110
8.141
7.921
7.997
139,985
-0.06(-0.78%)
Apr 26, 2013
8.028
8.091
8.041
8.060
201,296
-0.02(-0.23%)
Apr 25, 2013
8.047
8.160
8.035
8.079
221,334
+0.03(+0.31%)
Apr 24, 2013
8.173
8.173
7.959
8.053
380,864
-0.11(-1.31%)
Apr 23, 2013
8.217
8.217
8.022
8.160
159,911
+0.00(+0.00%)
Apr 22, 2013
8.286
8.305
7.990
8.160
347,991
+0.11(+1.41%)
Apr 19, 2013
7.978
8.079
7.965
8.047
174,626
+0.10(+1.27%)
Apr 18, 2013
8.022
8.022
7.865
7.947
270,276
+0.00(+0.00%)
Apr 17, 2013
8.016
8.072
7.871
7.947
265,676
-0.07(-0.86%)
Apr 16, 2013
7.846
8.028
7.814
8.016
560,035
+0.24(+3.07%)
Apr 15, 2013
7.972
8.236
7.701
7.777
805,853
-0.31(-3.81%)
Apr 12, 2013
8.041
8.135
8.009
8.085
396,385
-0.01(-0.08%)
Apr 11, 2013
8.035
8.173
7.984
8.091
464,550
+0.08(+0.94%)
Apr 10, 2013
8.047
8.173
7.972
8.016
704,974
-0.04(-0.55%)
Apr 09, 2013
8.387
8.421
8.016
8.060
646,207
-0.34(-4.04%)
Apr 08, 2013
8.556
8.556
8.305
8.399
215,426
-0.12(-1.40%)
Apr 05, 2013
8.223
8.581
8.179
8.519
837,984
+0.24(+2.89%)
Apr 04, 2013
8.424
8.424
8.185
8.280
260,937
-0.11(-1.27%)
Apr 03, 2013
8.525
8.541
8.361
8.387
235,953
-0.10(-1.19%)
Apr 02, 2013
8.651
8.713
8.475
8.487
336,502
-0.14(-1.60%)
Apr 01, 2013
8.449
8.644
8.305
8.625
479,781
+0.19(+2.27%)
Mar 28, 2013
8.481
8.500
8.424
8.434
263,985
-0.06(-0.67%)
Mar 27, 2013
8.462
8.541
8.424
8.490
467,157
+0.00(+0.04%)
Mar 26, 2013
8.506
8.682
8.424
8.487
392,043
+0.00(+0.00%)
Mar 25, 2013
8.619
8.707
8.449
8.487
531,103
-0.09(-1.03%)
Mar 22, 2013
8.739
8.776
8.575
8.575
375,460
-0.11(-1.30%)
Mar 21, 2013
8.808
8.896
8.657
8.688
509,160
-0.15(-1.71%)
Mar 20, 2013
8.902
8.921
8.808
8.839
486,428
+0.00(+0.00%)
Mar 19, 2013
9.022
9.103
8.720
8.839
551,382
-0.16(-1.82%)
Mar 18, 2013
8.990
9.122
8.896
9.003
453,560
+0.01(+0.07%)
Mar 15, 2013
9.040
9.110
8.952
8.996
669,378
-0.04(-0.42%)
Mar 14, 2013
8.833
9.034
8.808
9.034
299,953
+0.21(+2.35%)
Mar 13, 2013
8.657
8.893
8.651
8.827
363,087
+0.18(+2.03%)
Mar 12, 2013
8.506
8.751
8.506
8.651
450,966
+0.14(+1.70%)
Mar 11, 2013
8.204
8.512
8.185
8.506
511,116
+0.33(+4.08%)
Mar 08, 2013
7.959
8.198
7.695
8.173
1,170,259
+0.21(+2.69%)
Mar 07, 2013
8.556
8.667
7.934
7.959
1,663,297
-0.57(-6.64%)
Mar 06, 2013
8.355
8.531
8.336
8.525
380,450
+0.17(+2.03%)
Mar 05, 2013
8.236
8.361
8.212
8.355
228,848
+0.16(+1.92%)
Mar 04, 2013
8.104
8.236
8.060
8.198
361,704
+0.06(+0.69%)
Mar 01, 2013
7.934
8.148
7.928
8.141
304,265
+0.19(+2.37%)
Feb 28, 2013
7.972
8.104
7.865
7.953
383,195
+0.00(+0.00%)
Feb 27, 2013
8.066
8.167
7.928
7.953
272,118
-0.12(-1.48%)
Feb 26, 2013
8.110
8.261
8.047
8.072
217,694
+0.02(+0.23%)
Feb 25, 2013
8.179
8.317
8.035
8.053
400,648
-0.14(-1.69%)
Feb 22, 2013
8.217
8.264
8.143
8.192
252,128
+0.05(+0.62%)
Feb 21, 2013
8.355
8.405
8.119
8.141
441,791
-0.23(-2.78%)
Feb 20, 2013
8.311
8.449
8.219
8.374
666,184
+0.06(+0.76%)
Feb 19, 2013
8.167
8.330
8.123
8.311
454,141
+0.15(+1.85%)
Feb 15, 2013
8.292
8.292
8.135
8.160
262,051
-0.08(-0.99%)
Feb 14, 2013
8.229
8.299
8.198
8.242
130,532
+0.00(+0.00%)
Feb 13, 2013
8.198
8.317
8.148
8.242
284,412
+0.04(+0.46%)
Feb 12, 2013
8.167
8.299
8.141
8.204
349,588
+0.03(+0.38%)
Feb 11, 2013
8.261
8.298
8.141
8.173
226,635
-0.06(-0.76%)
Feb 08, 2013
8.116
8.280
8.072
8.236
244,741
+0.09(+1.16%)
Feb 07, 2013
8.242
8.242
8.060
8.141
640,672
-0.07(-0.84%)
Feb 06, 2013
8.305
8.311
8.148
8.211
427,207
+0.04(+0.54%)
Feb 04, 2013
8.017
8.241
7.980
8.167
852,335
+0.14(+1.78%)
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.