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
)
4.080
-0.200 (-4.67%)
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 (%)
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%)
Dec 01, 2010
9.285
9.326
9.192
9.223
633,231
+0.03(+0.28%)
Nov 30, 2010
9.103
9.254
9.103
9.197
455,033
+0.01(+0.06%)
Nov 29, 2010
9.026
9.254
9.005
9.192
395,970
+0.19(+2.07%)
Nov 26, 2010
8.989
9.057
8.922
9.005
69,803
-0.06(-0.63%)
Nov 24, 2010
9.077
9.062
9.062
9.062
453,796
+0.03(+0.34%)
Nov 23, 2010
8.963
9.052
8.927
9.031
282,739
+0.04(+0.40%)
Nov 22, 2010
8.823
9.034
8.777
8.994
254,669
+0.12(+1.34%)
Nov 19, 2010
8.709
8.896
8.662
8.875
164,881
+0.13(+1.48%)
Nov 18, 2010
9.114
9.114
8.662
8.745
516,677
-0.29(-3.16%)
Nov 17, 2010
9.129
9.129
8.948
9.031
367,451
-0.08(-0.91%)
Nov 16, 2010
8.865
9.129
8.818
9.114
401,063
+0.19(+2.09%)
Nov 15, 2010
8.891
9.062
8.891
8.927
249,603
+0.04(+0.41%)
Nov 12, 2010
8.922
9.098
8.813
8.891
504,976
-0.12(-1.38%)
Nov 11, 2010
9.077
9.155
8.948
9.015
301,160
-0.09(-1.03%)
Nov 10, 2010
8.891
9.129
8.803
9.109
342,635
+0.27(+3.11%)
Nov 09, 2010
8.911
8.994
8.818
8.834
211,915
-0.03(-0.38%)
Nov 08, 2010
8.667
8.878
8.625
8.867
265,163
+0.19(+2.14%)
Nov 05, 2010
8.543
8.806
8.538
8.682
315,872
+0.11(+1.26%)
Nov 04, 2010
8.476
8.630
8.383
8.574
374,200
+0.25(+3.03%)
Nov 03, 2010
8.316
8.486
8.162
8.322
315,813
+0.03(+0.37%)
Nov 02, 2010
8.182
8.383
8.182
8.291
354,773
+0.20(+2.42%)
Nov 01, 2010
8.069
8.131
7.930
8.095
284,831
+0.14(+1.75%)
Oct 29, 2010
7.894
8.023
7.868
7.956
244,594
+0.01(+0.13%)
Oct 28, 2010
7.956
7.992
7.889
7.946
192,565
+0.06(+0.72%)
Oct 27, 2010
7.776
7.915
7.776
7.889
307,799
-0.02(-0.20%)
Oct 25, 2010
7.997
8.038
7.904
7.904
232,783
-0.03(-0.39%)
Oct 22, 2010
7.982
8.028
7.822
7.935
320,938
+0.00(+0.00%)
Oct 21, 2010
7.982
8.193
7.801
7.935
460,897
-0.02(-0.19%)
Oct 20, 2010
7.956
8.074
7.899
7.951
423,190
-0.01(-0.06%)
Oct 19, 2010
8.018
8.131
7.843
7.956
1,083,931
-0.13(-1.59%)
Oct 18, 2010
7.724
8.177
7.559
8.085
2,424,046
-0.13(-1.63%)
Oct 15, 2010
8.543
8.615
8.182
8.219
721,918
-0.23(-2.74%)
Oct 14, 2010
8.543
8.594
8.373
8.450
366,405
-0.08(-0.97%)
Oct 13, 2010
8.471
8.579
8.363
8.533
406,646
+0.10(+1.16%)
Oct 12, 2010
8.255
8.471
8.239
8.435
243,990
+0.18(+2.12%)
Oct 11, 2010
8.285
8.414
7.987
8.260
488,591
-0.04(-0.43%)
Oct 08, 2010
8.713
8.806
8.280
8.296
1,057,527
-0.46(-5.24%)
Oct 07, 2010
9.084
9.084
8.697
8.754
417,572
-0.27(-3.02%)
Oct 06, 2010
9.223
9.243
8.986
9.027
143,343
-0.22(-2.34%)
Oct 05, 2010
9.037
9.377
8.898
9.243
344,828
+0.30(+3.34%)
Oct 04, 2010
9.151
9.166
8.733
8.945
331,341
-0.21(-2.25%)
Oct 01, 2010
9.109
9.161
8.965
9.151
217,015
+0.14(+1.54%)
Sep 30, 2010
9.295
9.424
9.006
9.012
342,006
-0.26(-2.78%)
Sep 29, 2010
9.218
9.274
9.120
9.269
131,637
+0.01(+0.11%)
Sep 28, 2010
9.501
9.501
9.089
9.259
307,956
-0.24(-2.55%)
Sep 27, 2010
9.424
9.547
9.238
9.501
322,303
+0.08(+0.82%)
Sep 24, 2010
9.073
9.475
8.986
9.424
374,336
+0.43(+4.81%)
Sep 23, 2010
8.888
9.012
8.841
8.991
297,248
+0.05(+0.58%)
Sep 22, 2010
8.909
9.027
8.806
8.939
336,369
-0.02(-0.17%)
Sep 21, 2010
9.078
9.212
8.867
8.955
330,594
-0.10(-1.08%)
Sep 20, 2010
8.821
9.089
8.672
9.053
472,879
+0.23(+2.66%)
Sep 17, 2010
8.888
8.906
8.739
8.818
451,818
+0.03(+0.38%)
Sep 15, 2010
8.764
8.821
8.662
8.785
192,651
+0.00(+0.00%)
Sep 14, 2010
8.806
8.939
8.708
8.785
181,962
+0.02(+0.18%)
Sep 13, 2010
8.770
8.795
8.651
8.770
219,129
+0.07(+0.77%)
Sep 10, 2010
8.754
8.780
8.661
8.703
190,392
-0.04(-0.47%)
Sep 09, 2010
8.754
8.754
8.543
8.744
113,648
+0.08(+0.95%)
Sep 08, 2010
8.754
8.754
8.574
8.661
127,500
-0.07(-0.77%)
Sep 07, 2010
8.836
8.898
8.641
8.728
259,648
-0.10(-1.17%)
Sep 03, 2010
8.450
8.873
8.450
8.831
475,283
+0.46(+5.47%)
Sep 02, 2010
8.229
8.394
8.157
8.373
146,553
+0.11(+1.31%)
Sep 01, 2010
7.997
8.265
7.997
8.265
223,235
+0.31(+3.88%)
Aug 31, 2010
8.136
8.182
7.889
7.956
721,283
-0.21(-2.52%)
Aug 30, 2010
8.275
8.363
8.157
8.162
248,290
-0.12(-1.49%)
Aug 27, 2010
8.316
8.383
8.079
8.285
258,473
+0.05(+0.56%)
Aug 26, 2010
8.275
8.315
8.172
8.239
175,721
-0.01(-0.12%)
Aug 25, 2010
8.043
8.394
8.018
8.249
400,415
+0.16(+1.97%)
Aug 24, 2010
8.090
8.172
8.033
8.090
412,492
-0.07(-0.88%)
Aug 23, 2010
8.270
8.352
8.146
8.162
150,392
-0.07(-0.88%)
Aug 20, 2010
8.229
8.285
8.213
8.234
175,606
-0.03(-0.37%)
Aug 19, 2010
8.260
8.358
8.188
8.265
204,031
-0.03(-0.31%)
Aug 18, 2010
8.239
8.363
8.222
8.291
169,514
+0.05(+0.56%)
Aug 17, 2010
8.316
8.316
8.198
8.244
231,253
+0.00(+0.00%)
Aug 16, 2010
8.172
8.267
8.090
8.244
191,563
+0.03(+0.31%)
Aug 13, 2010
8.301
8.337
8.110
8.219
327,904
-0.09(-1.12%)
Aug 12, 2010
8.095
8.394
8.095
8.311
357,117
+0.17(+2.09%)
Aug 11, 2010
8.383
8.399
8.126
8.141
411,878
-0.35(-4.15%)
Aug 10, 2010
8.489
8.668
8.458
8.494
380,135
-0.07(-0.84%)
Aug 09, 2010
8.387
8.601
8.387
8.566
426,481
+0.17(+2.01%)
Aug 06, 2010
8.330
8.448
8.238
8.397
316,718
+0.04(+0.43%)
Aug 05, 2010
8.330
8.494
8.330
8.361
320,412
+0.02(+0.25%)
Aug 04, 2010
8.259
8.479
8.259
8.341
586,550
+0.11(+1.37%)
Aug 03, 2010
8.254
8.484
8.203
8.228
664,901
+0.04(+0.50%)
Aug 02, 2010
8.228
8.346
8.106
8.187
599,028
+0.04(+0.44%)
Jul 30, 2010
8.039
8.203
8.029
8.152
352,662
+0.07(+0.89%)
Jul 29, 2010
8.208
8.249
8.065
8.080
361,872
-0.07(-0.82%)
Jul 28, 2010
8.244
8.310
8.070
8.146
362,136
-0.08(-0.99%)
Jul 27, 2010
8.152
8.274
8.136
8.228
403,427
+0.13(+1.58%)
Jul 26, 2010
8.141
8.238
8.065
8.101
686,137
-0.12(-1.49%)
Jul 23, 2010
8.146
8.274
8.126
8.223
1,036,329
+0.07(+0.88%)
Jul 22, 2010
8.182
8.336
8.136
8.152
876,243
-0.01(-0.13%)
Jul 21, 2010
8.443
8.525
8.126
8.162
1,064,169
-0.29(-3.45%)
Jul 20, 2010
8.218
8.627
8.085
8.453
1,161,314
-0.06(-0.72%)
Jul 19, 2010
7.779
8.642
7.666
8.514
3,935,666
-0.49(-5.45%)
Jul 16, 2010
9.348
9.404
8.882
9.005
742,698
-0.41(-4.34%)
Jul 15, 2010
9.394
9.445
9.199
9.414
147,229
+0.04(+0.38%)
Jul 14, 2010
9.383
9.450
9.286
9.378
140,925
-0.02(-0.22%)
Jul 13, 2010
9.302
9.455
9.062
9.399
322,723
+0.21(+2.28%)
Jul 12, 2010
9.210
9.424
9.092
9.189
243,885
-0.08(-0.88%)
Jul 09, 2010
9.138
9.302
8.928
9.271
262,532
+0.16(+1.80%)
Jul 08, 2010
9.046
9.153
8.918
9.107
314,872
+0.14(+1.54%)
Jul 07, 2010
8.847
9.051
8.704
8.969
386,895
+0.12(+1.39%)
Jul 06, 2010
9.220
9.240
8.806
8.847
439,317
-0.27(-2.97%)
Jul 02, 2010
9.164
9.194
8.995
9.118
196,238
-0.04(-0.39%)
Jul 01, 2010
9.066
9.194
8.913
9.153
423,288
+0.06(+0.62%)
Jun 30, 2010
8.867
9.199
8.867
9.097
592,680
+0.24(+2.65%)
Jun 29, 2010
8.944
9.087
8.816
8.862
462,622
-0.20(-2.20%)
Jun 25, 2010
9.046
9.133
8.918
9.061
560,982
+0.06(+0.68%)
Jun 24, 2010
8.862
9.046
8.729
9.000
438,430
+0.08(+0.92%)
Jun 23, 2010
8.862
8.954
8.842
8.918
215,014
+0.03(+0.29%)
Jun 22, 2010
9.026
9.087
8.867
8.893
349,691
-0.09(-1.02%)
Jun 21, 2010
8.969
9.087
8.816
8.985
525,316
+0.06(+0.69%)
Jun 18, 2010
9.097
9.276
8.877
8.923
883,846
-0.18(-2.02%)
Jun 17, 2010
9.240
9.322
9.107
9.107
303,449
-0.13(-1.44%)
Jun 16, 2010
9.215
9.353
9.210
9.240
478,601
-0.01(-0.11%)
Jun 15, 2010
9.204
9.368
9.158
9.250
440,845
+0.06(+0.67%)
Jun 14, 2010
9.342
9.450
9.158
9.189
212,909
-0.08(-0.88%)
Jun 11, 2010
9.112
9.314
9.082
9.271
418,629
+0.12(+1.34%)
Jun 10, 2010
9.220
9.455
8.959
9.148
589,184
+0.03(+0.28%)
Jun 09, 2010
9.353
9.521
8.995
9.123
487,597
-0.20(-2.19%)
Jun 08, 2010
9.276
9.424
9.077
9.327
689,514
+0.07(+0.77%)
Jun 07, 2010
9.649
9.649
9.245
9.256
545,965
-0.46(-4.73%)
Jun 04, 2010
9.807
9.945
9.649
9.715
469,060
-0.25(-2.51%)
Jun 03, 2010
9.726
10.02
9.659
9.966
506,233
+0.20(+2.09%)
Jun 02, 2010
9.864
9.884
9.480
9.761
719,928
-0.13(-1.29%)
Jun 01, 2010
10.07
10.22
9.864
9.889
412,453
-0.19(-1.88%)
May 28, 2010
10.50
10.45
10.07
10.08
438,675
-0.42(-4.04%)
May 27, 2010
10.27
10.55
10.27
10.50
308,022
+0.37(+3.68%)
May 26, 2010
10.12
10.41
10.05
10.13
316,283
+0.04(+0.35%)
May 25, 2010
10.13
10.22
9.864
10.09
859,920
-0.20(-1.98%)
May 24, 2010
10.44
10.59
10.30
10.30
149,358
-0.14(-1.37%)
May 21, 2010
10.11
10.50
10.10
10.44
423,342
+0.22(+2.15%)
May 20, 2010
10.22
10.48
10.18
10.22
475,691
-0.29(-2.72%)
May 19, 2010
10.53
10.56
10.28
10.51
504,102
-0.11(-1.01%)
May 18, 2010
10.92
11.07
10.60
10.62
413,972
-0.12(-1.14%)
May 17, 2010
10.59
10.74
10.41
10.74
470,698
+0.21(+1.99%)
May 14, 2010
10.30
10.54
10.22
10.53
559,016
+0.14(+1.38%)
May 13, 2010
10.81
10.89
10.33
10.38
399,686
-0.41(-3.79%)
May 12, 2010
10.73
10.86
10.15
10.79
1,176,797
+0.98(+10.00%)
May 11, 2010
9.970
10.21
9.719
9.813
1,074,692
-0.32(-3.16%)
May 10, 2010
10.17
11.02
10.07
10.13
1,481,432
-0.20(-1.92%)
May 07, 2010
10.35
10.64
10.24
10.33
841,221
-0.11(-1.07%)
May 06, 2010
10.85
10.92
10.25
10.44
745,481
-0.39(-3.57%)
May 05, 2010
10.71
10.98
10.55
10.83
648,843
-0.06(-0.56%)
May 04, 2010
10.88
10.93
10.57
10.89
805,053
-0.01(-0.09%)
May 03, 2010
11.32
11.52
10.88
10.90
1,052,244
-0.36(-3.16%)
Apr 30, 2010
12.09
12.09
11.25
11.26
1,002,059
-0.86(-7.09%)
Apr 29, 2010
12.00
12.33
11.78
12.12
480,133
+0.19(+1.62%)
Apr 28, 2010
11.93
12.15
11.90
11.92
423,801
-0.04(-0.30%)
Apr 27, 2010
11.88
11.99
11.70
11.96
691,410
+0.09(+0.77%)
Apr 26, 2010
12.03
12.19
11.86
11.87
291,883
-0.13(-1.10%)
Apr 23, 2010
12.32
12.32
11.86
12.00
680,922
-0.46(-3.67%)
Apr 22, 2010
11.77
12.52
11.65
12.46
667,005
+0.62(+5.24%)
Apr 21, 2010
11.93
12.20
11.74
11.84
421,600
-0.08(-0.68%)
Apr 20, 2010
11.69
11.92
11.48
11.92
427,786
+0.29(+2.49%)
Apr 19, 2010
11.74
11.74
11.40
11.63
513,792
-0.17(-1.46%)
Apr 16, 2010
11.68
11.84
11.57
11.80
621,503
+0.16(+1.35%)
Apr 15, 2010
11.60
11.81
11.26
11.64
803,513
+0.00(+0.00%)
Apr 14, 2010
11.70
11.72
11.54
11.64
461,859
+0.01(+0.09%)
Apr 13, 2010
11.70
11.78
11.57
11.63
543,816
-0.10(-0.87%)
Apr 12, 2010
11.76
11.83
11.59
11.73
465,339
-0.09(-0.73%)
Apr 09, 2010
11.64
11.89
11.49
11.82
644,952
-0.05(-0.39%)
Apr 08, 2010
11.37
11.95
11.31
11.87
1,086,233
+0.59(+5.23%)
Apr 07, 2010
11.20
11.31
11.03
11.28
680,808
+0.06(+0.50%)
Apr 06, 2010
11.16
11.29
11.02
11.22
416,281
+0.00(+0.00%)
Apr 05, 2010
11.58
11.58
11.15
11.22
741,081
-0.30(-2.60%)
Apr 01, 2010
11.33
11.52
11.52
11.52
700,595
+0.25(+2.21%)
Mar 31, 2010
11.25
11.43
11.19
11.27
534,381
+0.03(+0.23%)
Mar 30, 2010
11.23
11.29
11.10
11.25
261,370
+0.06(+0.55%)
Mar 29, 2010
11.19
11.36
11.00
11.19
906,924
+0.05(+0.46%)
Mar 26, 2010
11.14
11.23
10.97
11.13
1,037,935
+0.06(+0.50%)
Mar 25, 2010
11.18
11.28
11.04
11.08
669,507
-0.06(-0.50%)
Mar 24, 2010
11.24
11.24
11.09
11.13
514,919
-0.10(-0.91%)
Mar 23, 2010
11.29
11.47
11.11
11.24
734,616
-0.14(-1.25%)
Mar 22, 2010
11.30
11.56
11.09
11.38
800,236
-0.05(-0.40%)
Mar 19, 2010
11.13
11.75
11.00
11.42
1,095,090
+0.35(+3.12%)
Mar 18, 2010
11.06
11.14
10.88
11.08
1,365,797
-0.18(-1.58%)
Mar 17, 2010
11.87
11.92
11.23
11.26
2,066,419
-0.59(-4.98%)
Mar 16, 2010
11.43
11.93
11.41
11.85
2,302,907
+0.48(+4.20%)
Mar 15, 2010
11.18
11.42
10.48
11.37
1,427,302
+0.73(+6.88%)
Mar 12, 2010
10.35
10.66
10.29
10.64
988,960
+0.32(+3.05%)
Mar 11, 2010
10.17
10.34
10.07
10.32
354,943
+0.13(+1.30%)
Mar 10, 2010
10.21
10.30
10.14
10.19
710,860
+0.03(+0.25%)
Mar 09, 2010
10.02
10.30
10.02
10.16
753,431
+0.09(+0.86%)
Mar 08, 2010
9.935
10.11
9.930
10.08
638,110
+0.25(+2.54%)
Mar 05, 2010
9.721
9.838
9.665
9.828
994,003
+0.17(+1.74%)
Mar 04, 2010
9.914
10.09
9.533
9.660
1,047,303
-0.24(-2.46%)
Mar 03, 2010
10.16
10.17
9.896
9.904
523,200
-0.23(-2.26%)
Mar 02, 2010
10.05
10.21
9.904
10.13
1,240,431
+0.18(+1.79%)
Mar 01, 2010
9.853
10.11
9.757
9.955
515,285
+0.11(+1.08%)
Feb 26, 2010
9.894
9.894
9.762
9.848
341,407
-0.01(-0.10%)
Feb 25, 2010
9.787
9.881
9.762
9.858
235,867
+0.02(+0.16%)
Feb 24, 2010
9.762
9.848
9.757
9.843
358,408
+0.08(+0.83%)
Feb 23, 2010
9.782
9.876
9.711
9.762
403,920
+0.00(+0.00%)
Feb 22, 2010
9.838
9.889
9.685
9.762
610,336
-0.02(-0.16%)
Feb 19, 2010
9.965
10.05
9.752
9.777
776,606
-0.22(-2.19%)
Feb 18, 2010
10.06
10.06
9.782
9.996
728,294
-0.04(-0.41%)
Feb 17, 2010
10.04
10.13
9.955
10.04
449,401
+0.00(+0.00%)
Feb 16, 2010
9.874
10.10
9.874
10.04
649,860
+0.20(+2.02%)
Feb 12, 2010
9.721
9.838
9.838
9.838
301,519
+0.09(+0.89%)
Feb 11, 2010
9.706
9.762
9.640
9.752
230,775
+0.06(+0.58%)
Feb 10, 2010
9.477
9.716
9.462
9.696
733,843
+0.27(+2.91%)
Feb 09, 2010
9.376
9.426
9.310
9.421
277,249
+0.09(+0.92%)
Feb 08, 2010
9.426
9.477
9.325
9.335
275,131
-0.12(-1.28%)
Feb 05, 2010
9.365
9.457
9.305
9.457
766,876
+0.08(+0.81%)
Feb 04, 2010
9.436
9.462
9.300
9.381
1,026,097
-0.12(-1.22%)
Feb 03, 2010
9.457
9.542
9.411
9.497
236,013
+0.02(+0.21%)
Feb 02, 2010
9.542
9.588
9.451
9.477
550,870
-0.03(-0.32%)
Feb 01, 2010
9.325
9.532
9.249
9.507
434,899
+0.19(+2.01%)
Jan 29, 2010
9.568
9.730
9.320
9.320
593,457
-0.25(-2.64%)
Jan 28, 2010
9.633
9.730
9.507
9.573
491,121
-0.06(-0.58%)
Jan 27, 2010
9.497
9.649
9.497
9.628
588,575
+0.07(+0.74%)
Jan 26, 2010
9.517
9.608
9.512
9.558
352,846
-0.01(-0.11%)
Jan 25, 2010
9.618
9.664
9.416
9.568
496,094
+0.01(+0.11%)
Jan 22, 2010
9.775
9.836
9.553
9.558
590,891
-0.19(-1.97%)
Jan 21, 2010
9.694
9.846
9.608
9.750
806,540
+0.10(+1.00%)
Jan 20, 2010
9.396
9.674
9.365
9.654
1,100,644
+0.27(+2.86%)
Jan 19, 2010
9.355
9.583
9.335
9.386
1,743,323
+0.24(+2.60%)
Jan 15, 2010
9.285
9.148
9.148
9.148
801,272
-0.09(-0.99%)
Jan 14, 2010
9.219
9.350
9.183
9.239
440,134
+0.06(+0.66%)
Jan 13, 2010
9.108
9.234
9.087
9.178
440,717
+0.10(+1.06%)
Jan 12, 2010
9.017
9.113
8.956
9.082
426,839
+0.04(+0.39%)
Jan 11, 2010
9.103
9.168
8.981
9.047
477,737
+0.00(+0.00%)
Jan 08, 2010
9.067
9.153
8.964
9.047
643,260
-0.03(-0.28%)
Jan 07, 2010
9.077
9.168
9.022
9.072
435,625
+0.01(+0.11%)
Jan 06, 2010
9.032
9.173
8.971
9.062
393,689
+0.05(+0.56%)
Jan 05, 2010
9.027
9.092
8.850
9.011
1,801,631
-0.02(-0.17%)
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.