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
UNCHANGED
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 (%)
Feb 29, 2008
5.876
5.962
5.790
5.800
324,608
-0.12(-1.97%)
Feb 28, 2008
6.058
6.099
5.896
5.917
287,263
-0.15(-2.50%)
Feb 27, 2008
5.886
6.089
5.775
6.068
580,671
+0.11(+1.87%)
Feb 26, 2008
5.618
5.992
5.613
5.957
1,001,066
+0.03(+0.43%)
Feb 25, 2008
5.901
6.028
5.795
5.932
517,455
+0.03(+0.43%)
Feb 22, 2008
6.013
6.053
5.780
5.907
806,971
-0.13(-2.18%)
Feb 21, 2008
6.109
6.205
5.972
6.038
1,634,752
-0.30(-4.71%)
Feb 20, 2008
6.321
6.453
6.230
6.336
423,748
+0.04(+0.56%)
Feb 19, 2008
6.458
6.458
6.225
6.301
405,465
-0.03(-0.48%)
Feb 18, 2008
6.448
6.468
6.245
6.331
480,842
+0.00(+0.00%)
Feb 15, 2008
6.448
6.468
6.245
6.331
480,842
-0.16(-2.42%)
Feb 14, 2008
6.614
6.700
6.357
6.488
665,317
-0.06(-0.93%)
Feb 13, 2008
6.660
6.726
6.534
6.549
642,085
-0.03(-0.46%)
Feb 12, 2008
6.771
6.771
6.513
6.579
761,855
+0.07(+1.09%)
Feb 11, 2008
6.367
6.559
6.266
6.508
573,022
+0.14(+2.14%)
Feb 08, 2008
6.488
6.523
6.326
6.372
400,636
-0.12(-1.87%)
Feb 07, 2008
6.169
6.503
6.169
6.493
576,979
+0.28(+4.48%)
Feb 06, 2008
6.301
6.473
6.210
6.215
528,477
-0.08(-1.21%)
Feb 05, 2008
6.210
6.463
6.200
6.291
565,340
-0.02(-0.32%)
Feb 04, 2008
6.271
6.407
6.089
6.311
608,818
+0.07(+1.05%)
Feb 01, 2008
6.266
6.392
6.094
6.245
626,390
+0.00(+0.00%)
Jan 31, 2008
6.205
6.397
6.169
6.245
910,003
+0.03(+0.41%)
Jan 30, 2008
6.407
6.443
6.215
6.220
503,348
-0.20(-3.15%)
Jan 29, 2008
6.412
6.503
6.321
6.422
429,479
+0.05(+0.79%)
Jan 28, 2008
6.311
6.377
6.114
6.372
743,229
+0.06(+0.96%)
Jan 25, 2008
6.427
6.599
6.235
6.311
821,065
+0.01(+0.08%)
Jan 24, 2008
6.741
6.812
6.306
6.306
980,224
-0.44(-6.52%)
Jan 23, 2008
6.432
6.746
6.387
6.746
1,386,980
+0.02(+0.30%)
Jan 22, 2008
5.896
6.756
5.558
6.726
2,735,647
+1.18(+21.24%)
Jan 21, 2008
5.755
5.780
5.537
5.547
825,919
+0.00(+0.00%)
Jan 18, 2008
5.755
5.780
5.537
5.547
825,919
-0.18(-3.18%)
Jan 17, 2008
5.694
5.876
5.644
5.730
274,465
+0.07(+1.16%)
Jan 16, 2008
5.603
5.861
5.512
5.664
642,738
+0.05(+0.90%)
Jan 15, 2008
5.623
5.644
5.522
5.613
275,873
-0.05(-0.80%)
Jan 14, 2008
5.628
5.760
5.568
5.659
434,106
+0.10(+1.73%)
Jan 11, 2008
5.628
5.679
5.472
5.563
319,874
-0.10(-1.79%)
Jan 10, 2008
5.467
5.795
5.335
5.664
431,690
+0.16(+2.85%)
Jan 09, 2008
5.553
5.674
5.285
5.507
533,558
-0.05(-0.82%)
Jan 08, 2008
5.745
5.826
5.527
5.553
698,566
-0.18(-3.09%)
Jan 07, 2008
5.856
5.891
5.644
5.730
536,603
-0.11(-1.90%)
Jan 04, 2008
5.775
5.901
5.770
5.841
508,398
+0.03(+0.52%)
Jan 03, 2008
5.942
6.073
5.810
5.810
423,064
-0.14(-2.38%)
Jan 02, 2008
6.119
6.210
5.917
5.952
391,397
-0.17(-2.73%)
Jan 01, 2008
6.180
6.210
6.063
6.119
1,106,009
+0.00(+0.00%)
Dec 31, 2007
6.180
6.210
6.063
6.119
1,106,009
-0.09(-1.47%)
Dec 28, 2007
6.357
6.417
6.169
6.210
242,948
-0.09(-1.37%)
Dec 27, 2007
6.513
6.559
6.296
6.296
235,232
-0.27(-4.08%)
Dec 26, 2007
6.352
6.599
6.311
6.564
293,119
+0.15(+2.29%)
Dec 24, 2007
6.422
6.473
6.352
6.417
191,690
+0.05(+0.79%)
Dec 21, 2007
6.432
6.604
6.367
6.367
1,087,009
+0.02(+0.32%)
Dec 20, 2007
6.250
6.362
6.129
6.346
494,947
+0.11(+1.78%)
Dec 19, 2007
6.230
6.417
6.230
6.235
358,832
-0.02(-0.32%)
Dec 18, 2007
6.240
6.377
6.119
6.255
357,887
+0.05(+0.73%)
Dec 17, 2007
6.250
6.382
6.195
6.210
378,158
-0.05(-0.73%)
Dec 14, 2007
6.357
6.417
6.255
6.255
401,530
-0.17(-2.60%)
Dec 13, 2007
6.362
6.443
6.296
6.422
407,254
+0.01(+0.08%)
Dec 12, 2007
6.341
6.549
6.316
6.417
416,630
+0.15(+2.34%)
Dec 11, 2007
6.427
6.574
6.205
6.271
394,523
-0.13(-1.98%)
Dec 10, 2007
6.665
6.665
6.316
6.397
332,702
-0.22(-3.29%)
Dec 07, 2007
6.473
6.625
6.473
6.614
386,287
+0.15(+2.27%)
Dec 06, 2007
6.346
6.589
6.331
6.468
440,640
+0.10(+1.59%)
Dec 05, 2007
6.392
6.392
6.195
6.367
335,482
+0.06(+0.88%)
Dec 04, 2007
6.372
6.443
6.301
6.311
393,635
-0.13(-1.96%)
Dec 03, 2007
6.417
6.529
6.372
6.438
515,246
-0.01(-0.08%)
Nov 30, 2007
6.276
6.463
6.225
6.443
643,697
+0.26(+4.17%)
Nov 29, 2007
6.402
6.417
6.164
6.185
286,448
-0.23(-3.55%)
Nov 28, 2007
6.286
6.427
6.240
6.412
350,325
+0.19(+3.01%)
Nov 27, 2007
6.336
6.417
6.164
6.225
280,700
-0.11(-1.76%)
Nov 26, 2007
6.448
6.448
6.316
6.336
683,840
-0.05(-0.79%)
Nov 23, 2007
6.544
6.574
6.387
6.387
163,683
-0.10(-1.56%)
Nov 21, 2007
6.478
6.539
6.402
6.488
394,913
-0.02(-0.31%)
Nov 20, 2007
6.513
6.549
6.306
6.508
433,915
+0.02(+0.31%)
Nov 19, 2007
6.645
6.645
6.412
6.488
411,897
-0.17(-2.58%)
Nov 16, 2007
6.690
6.731
6.539
6.660
433,964
-0.02(-0.30%)
Nov 15, 2007
6.706
6.771
6.574
6.680
407,624
-0.03(-0.45%)
Nov 14, 2007
6.549
6.827
6.432
6.711
943,656
+0.18(+2.71%)
Nov 13, 2007
6.311
6.599
6.301
6.534
759,980
+0.25(+4.03%)
Nov 12, 2007
6.372
6.503
6.225
6.281
750,471
-0.07(-1.04%)
Nov 09, 2007
6.463
6.518
6.321
6.346
602,067
-0.19(-2.86%)
Nov 08, 2007
6.448
6.584
6.397
6.534
531,428
+0.13(+2.05%)
Nov 07, 2007
6.604
6.716
6.377
6.402
890,118
-0.27(-4.09%)
Nov 06, 2007
6.837
6.898
6.614
6.675
645,926
-0.15(-2.15%)
Nov 05, 2007
7.049
7.049
6.802
6.822
520,307
-0.28(-3.99%)
Nov 02, 2007
7.282
7.282
7.019
7.105
394,411
-0.09(-1.26%)
Nov 01, 2007
7.282
7.378
7.161
7.196
479,529
-0.18(-2.40%)
Oct 31, 2007
7.333
7.398
7.247
7.373
599,722
+0.06(+0.83%)
Oct 30, 2007
7.292
7.499
7.292
7.312
914,324
-0.03(-0.34%)
Oct 29, 2007
7.393
7.393
7.287
7.338
695,875
-0.05(-0.68%)
Oct 26, 2007
7.459
7.474
7.368
7.388
513,949
+0.01(+0.07%)
Oct 25, 2007
7.469
7.550
7.358
7.383
672,438
-0.08(-1.02%)
Oct 24, 2007
7.434
7.540
7.333
7.459
1,164,868
+0.02(+0.20%)
Oct 23, 2007
7.484
7.484
7.343
7.444
922,325
+0.06(+0.75%)
Oct 22, 2007
7.196
7.621
7.135
7.388
1,224,056
+0.39(+5.56%)
Oct 19, 2007
7.292
7.368
6.999
6.999
720,739
-0.26(-3.55%)
Oct 18, 2007
7.135
7.424
7.120
7.257
527,384
+0.11(+1.49%)
Oct 17, 2007
7.161
7.226
7.105
7.151
291,463
+0.05(+0.71%)
Oct 16, 2007
7.009
7.191
7.004
7.100
453,618
+0.10(+1.45%)
Oct 15, 2007
7.186
7.257
6.994
6.999
554,904
-0.20(-2.74%)
Oct 12, 2007
7.191
7.221
7.054
7.196
614,945
+0.00(+0.00%)
Oct 11, 2007
7.338
7.429
7.186
7.196
498,111
-0.10(-1.39%)
Oct 10, 2007
7.312
7.383
7.267
7.297
303,635
-0.02(-0.21%)
Oct 09, 2007
7.272
7.358
7.211
7.312
324,327
+0.07(+0.98%)
Oct 08, 2007
7.277
7.282
7.181
7.242
759,112
-0.07(-0.90%)
Oct 05, 2007
7.257
7.378
7.226
7.307
225,400
+0.09(+1.26%)
Oct 04, 2007
7.242
7.242
7.191
7.216
102,267
+0.02(+0.21%)
Oct 03, 2007
7.317
7.348
7.176
7.201
192,042
-0.18(-2.40%)
Oct 02, 2007
7.312
7.419
7.176
7.378
307,732
+0.07(+0.97%)
Oct 01, 2007
7.095
7.358
7.080
7.307
393,535
+0.22(+3.14%)
Sep 28, 2007
7.206
7.353
7.060
7.085
332,093
-0.14(-1.89%)
Sep 27, 2007
7.186
7.272
7.186
7.221
221,014
+0.03(+0.42%)
Sep 26, 2007
7.237
7.252
7.100
7.191
353,526
-0.03(-0.35%)
Sep 25, 2007
7.080
7.267
6.984
7.216
238,429
+0.13(+1.86%)
Sep 24, 2007
7.237
7.237
7.080
7.085
304,214
-0.14(-1.89%)
Sep 21, 2007
7.434
7.434
7.156
7.221
509,931
-0.15(-1.99%)
Sep 20, 2007
7.388
7.439
7.242
7.368
401,439
-0.07(-0.88%)
Sep 19, 2007
7.545
7.687
7.373
7.434
366,657
-0.11(-1.41%)
Sep 18, 2007
7.242
7.540
7.186
7.540
410,337
+0.31(+4.27%)
Sep 17, 2007
7.413
7.413
7.186
7.231
326,654
-0.20(-2.72%)
Sep 14, 2007
7.130
7.439
7.130
7.434
335,988
+0.26(+3.59%)
Sep 13, 2007
7.277
7.388
7.176
7.176
347,359
-0.08(-1.11%)
Sep 12, 2007
7.540
7.540
7.130
7.257
530,694
-0.32(-4.21%)
Sep 11, 2007
7.494
7.616
7.424
7.575
240,715
+0.10(+1.28%)
Sep 10, 2007
7.550
7.692
7.333
7.479
309,205
-0.03(-0.40%)
Sep 07, 2007
7.671
7.737
7.464
7.510
261,362
-0.26(-3.32%)
Sep 06, 2007
7.823
7.859
7.687
7.767
190,458
-0.05(-0.58%)
Sep 05, 2007
7.682
7.823
7.621
7.813
305,911
+0.05(+0.65%)
Sep 04, 2007
7.565
7.823
7.520
7.762
331,942
+0.18(+2.40%)
Aug 31, 2007
7.752
7.823
7.550
7.580
298,970
-0.08(-0.99%)
Aug 30, 2007
7.530
7.813
7.530
7.656
330,552
+0.07(+0.93%)
Aug 29, 2007
7.601
7.661
7.439
7.585
331,727
+0.07(+0.87%)
Aug 28, 2007
7.778
7.798
7.494
7.520
495,034
-0.27(-3.44%)
Aug 27, 2007
7.889
7.924
7.742
7.788
369,534
-0.16(-2.04%)
Aug 24, 2007
7.808
7.960
7.626
7.950
579,210
+0.13(+1.68%)
Aug 23, 2007
7.879
7.879
7.631
7.818
441,700
-0.03(-0.39%)
Aug 22, 2007
7.732
7.944
7.717
7.848
533,854
+0.18(+2.37%)
Aug 21, 2007
7.545
7.752
7.459
7.666
434,184
+0.12(+1.61%)
Aug 20, 2007
7.358
7.606
7.358
7.545
385,012
+0.19(+2.54%)
Aug 17, 2007
7.317
7.585
7.317
7.358
644,197
+0.18(+2.46%)
Aug 16, 2007
7.054
7.206
7.004
7.181
581,476
+0.12(+1.65%)
Aug 15, 2007
7.206
7.267
7.054
7.065
385,627
-0.12(-1.69%)
Aug 14, 2007
7.353
7.434
7.181
7.186
298,911
-0.15(-2.07%)
Aug 13, 2007
7.474
7.585
7.237
7.338
519,258
-0.06(-0.75%)
Aug 10, 2007
7.358
7.585
7.257
7.393
911,674
-0.05(-0.61%)
Aug 09, 2007
7.484
7.676
7.333
7.439
1,225,852
-0.15(-2.00%)
Aug 08, 2007
7.934
8.081
7.373
7.590
1,843,053
-0.28(-3.53%)
Aug 07, 2007
7.585
7.985
7.535
7.869
1,559,576
+0.28(+3.66%)
Aug 06, 2007
7.520
7.636
7.419
7.590
1,191,890
+0.17(+2.25%)
Aug 03, 2007
7.550
7.788
7.398
7.424
1,017,489
-0.22(-2.91%)
Aug 02, 2007
7.459
7.707
7.403
7.646
826,774
+0.19(+2.58%)
Aug 01, 2007
7.373
7.494
7.252
7.454
702,232
+0.08(+1.10%)
Jul 31, 2007
7.459
7.474
7.353
7.373
482,576
-0.02(-0.27%)
Jul 30, 2007
7.388
7.434
7.181
7.393
471,566
+0.06(+0.83%)
Jul 27, 2007
7.328
7.524
7.277
7.333
660,650
+0.00(+0.00%)
Jul 26, 2007
7.520
7.540
7.262
7.333
1,098,190
-0.20(-2.62%)
Jul 25, 2007
7.661
7.666
7.499
7.530
904,913
-0.13(-1.72%)
Jul 24, 2007
7.494
7.757
7.484
7.661
1,302,754
+0.06(+0.73%)
Jul 23, 2007
7.080
7.712
7.075
7.606
3,354,666
+0.61(+8.67%)
Jul 20, 2007
6.797
7.105
6.797
6.999
1,191,386
+0.19(+2.75%)
Jul 19, 2007
6.680
6.872
6.680
6.812
351,958
+0.13(+1.97%)
Jul 18, 2007
6.761
6.766
6.640
6.680
230,838
-0.09(-1.27%)
Jul 17, 2007
6.635
6.817
6.635
6.766
369,635
+0.15(+2.29%)
Jul 16, 2007
6.650
6.827
6.614
6.614
308,701
-0.07(-1.06%)
Jul 13, 2007
6.797
6.857
6.650
6.685
309,541
-0.11(-1.56%)
Jul 12, 2007
6.700
6.943
6.645
6.791
479,525
+0.10(+1.51%)
Jul 11, 2007
6.594
6.721
6.569
6.690
314,113
+0.07(+1.07%)
Jul 10, 2007
6.771
6.771
6.579
6.620
322,781
-0.14(-2.02%)
Jul 09, 2007
6.660
6.802
6.513
6.756
410,909
+0.07(+0.98%)
Jul 06, 2007
6.736
6.766
6.675
6.690
251,178
-0.08(-1.12%)
Jul 05, 2007
6.574
6.781
6.574
6.766
312,735
+0.17(+2.61%)
Jul 03, 2007
6.599
6.609
6.523
6.594
108,533
+0.02(+0.23%)
Jul 02, 2007
6.534
6.655
6.518
6.579
300,083
+0.09(+1.32%)
Jun 29, 2007
6.513
6.640
6.478
6.493
310,200
-0.01(-0.16%)
Jun 28, 2007
6.589
6.630
6.483
6.503
209,183
-0.11(-1.61%)
Jun 27, 2007
6.422
6.609
6.326
6.609
285,994
+0.18(+2.83%)
Jun 26, 2007
6.594
6.650
6.412
6.427
425,330
-0.17(-2.53%)
Jun 25, 2007
6.549
6.630
6.523
6.594
355,537
+0.05(+0.69%)
Jun 22, 2007
6.579
6.630
6.534
6.549
703,601
-0.03(-0.38%)
Jun 21, 2007
6.584
6.640
6.554
6.574
244,922
-0.01(-0.08%)
Jun 20, 2007
6.675
6.690
6.574
6.579
261,817
-0.11(-1.59%)
Jun 19, 2007
6.685
6.807
6.620
6.685
462,728
-0.02(-0.30%)
Jun 18, 2007
6.766
6.827
6.604
6.706
300,378
-0.03(-0.45%)
Jun 15, 2007
6.655
6.877
6.609
6.736
938,113
+0.16(+2.38%)
Jun 14, 2007
6.544
6.614
6.503
6.579
498,718
+0.02(+0.31%)
Jun 13, 2007
6.569
6.604
6.544
6.559
373,149
-0.01(-0.08%)
Jun 12, 2007
6.483
6.609
6.478
6.564
488,040
+0.04(+0.62%)
Jun 11, 2007
6.579
6.579
6.518
6.523
212,677
-0.10(-1.45%)
Jun 08, 2007
6.468
6.645
6.448
6.620
387,923
+0.12(+1.79%)
Jun 07, 2007
6.523
6.564
6.468
6.503
483,731
-0.08(-1.23%)
Jun 06, 2007
6.503
6.645
6.473
6.584
495,331
+0.02(+0.23%)
Jun 05, 2007
6.534
6.630
6.483
6.569
434,852
+0.03(+0.46%)
Jun 04, 2007
6.564
6.587
6.458
6.539
704,051
-0.04(-0.61%)
Jun 01, 2007
6.574
6.650
6.417
6.579
426,837
+0.05(+0.77%)
May 31, 2007
6.453
6.670
6.427
6.529
494,439
+0.07(+1.02%)
May 30, 2007
6.422
6.498
6.407
6.463
395,777
-0.01(-0.08%)
May 29, 2007
6.503
6.523
6.422
6.468
339,571
-0.04(-0.54%)
May 25, 2007
6.554
6.620
6.463
6.503
329,587
-0.04(-0.54%)
May 24, 2007
6.640
6.741
6.523
6.539
476,933
-0.09(-1.30%)
May 23, 2007
6.670
6.786
6.614
6.625
666,612
-0.02(-0.23%)
May 22, 2007
6.397
6.655
6.375
6.640
1,084,913
+0.27(+4.21%)
May 21, 2007
6.397
6.498
6.331
6.372
755,596
-0.01(-0.16%)
May 18, 2007
6.392
6.443
6.240
6.382
603,703
+0.02(+0.32%)
May 17, 2007
6.427
6.438
6.286
6.362
564,863
-0.03(-0.47%)
May 16, 2007
6.296
6.438
6.281
6.392
1,012,261
+0.14(+2.27%)
May 15, 2007
6.352
6.498
6.195
6.250
1,951,610
-0.08(-1.28%)
May 14, 2007
6.033
6.549
5.891
6.331
4,427,817
+0.71(+12.69%)
May 11, 2007
5.598
5.719
5.542
5.618
699,778
+0.02(+0.36%)
May 10, 2007
5.659
5.694
5.588
5.598
642,184
-0.06(-1.07%)
May 09, 2007
5.507
5.719
5.497
5.659
600,691
+0.10(+1.73%)
May 08, 2007
5.588
5.593
5.451
5.563
654,844
-0.04(-0.72%)
May 07, 2007
5.598
5.639
5.593
5.603
821,490
-0.01(-0.09%)
May 04, 2007
5.664
5.684
5.593
5.608
439,972
-0.05(-0.89%)
May 03, 2007
5.689
5.704
5.608
5.659
500,287
-0.01(-0.09%)
May 02, 2007
5.644
5.669
5.588
5.664
472,266
+0.04(+0.72%)
May 01, 2007
5.568
5.654
5.527
5.623
590,906
+0.05(+0.82%)
Apr 30, 2007
5.709
5.724
5.563
5.578
738,133
-0.13(-2.30%)
Apr 27, 2007
5.664
5.740
5.613
5.709
596,588
+0.04(+0.62%)
Apr 26, 2007
5.780
5.780
5.669
5.674
1,018,737
-0.11(-1.84%)
Apr 25, 2007
5.775
5.851
5.750
5.780
392,465
+0.02(+0.26%)
Apr 24, 2007
5.694
5.805
5.639
5.765
417,854
+0.04(+0.71%)
Apr 23, 2007
5.917
5.922
5.623
5.724
1,239,882
-0.28(-4.63%)
Apr 20, 2007
6.058
6.063
5.972
6.003
274,149
+0.02(+0.34%)
Apr 19, 2007
5.957
6.018
5.927
5.982
213,553
+0.01(+0.17%)
Apr 18, 2007
5.992
6.023
5.967
5.972
155,629
-0.04(-0.67%)
Apr 17, 2007
6.028
6.063
5.982
6.013
219,831
-0.02(-0.25%)
Apr 16, 2007
5.967
6.053
5.942
6.028
329,031
+0.10(+1.62%)
Apr 13, 2007
6.018
6.018
5.912
5.932
455,948
-0.06(-1.01%)
Apr 12, 2007
5.896
6.003
5.891
5.992
469,389
+0.05(+0.85%)
Apr 11, 2007
6.008
6.063
5.907
5.942
782,340
-0.05(-0.76%)
Apr 10, 2007
6.043
6.053
5.972
5.987
331,832
-0.05(-0.75%)
Apr 09, 2007
6.018
6.053
5.998
6.033
216,871
+0.03(+0.51%)
Apr 05, 2007
6.068
6.068
5.952
6.003
486,361
-0.05(-0.84%)
Apr 04, 2007
5.998
6.068
5.982
6.053
353,611
+0.05(+0.76%)
Apr 03, 2007
5.982
6.053
5.937
6.008
407,215
+0.05(+0.85%)
Apr 02, 2007
5.998
6.028
5.886
5.957
428,933
-0.04(-0.59%)
Mar 30, 2007
6.028
6.063
5.871
5.992
397,982
-0.03(-0.50%)
Mar 29, 2007
6.068
6.078
5.947
6.023
322,294
-0.03(-0.42%)
Mar 28, 2007
6.053
6.084
5.977
6.048
303,453
-0.07(-1.08%)
Mar 27, 2007
6.149
6.175
6.048
6.114
387,671
-0.08(-1.31%)
Mar 26, 2007
6.286
6.382
6.144
6.195
422,103
-0.13(-2.00%)
Mar 23, 2007
6.518
6.518
6.240
6.321
516,537
-0.20(-3.10%)
Mar 22, 2007
6.559
6.625
6.468
6.523
438,710
-0.03(-0.39%)
Mar 21, 2007
6.402
6.554
6.169
6.549
577,988
+0.17(+2.70%)
Mar 20, 2007
6.291
6.493
6.210
6.377
736,943
+0.07(+1.12%)
Mar 19, 2007
6.291
6.346
6.220
6.306
656,659
+0.11(+1.71%)
Mar 16, 2007
6.164
6.296
6.073
6.200
1,444,536
+0.05(+0.82%)
Mar 15, 2007
6.053
6.169
6.048
6.149
393,612
+0.11(+1.76%)
Mar 14, 2007
5.927
6.063
5.785
6.043
587,351
+0.09(+1.44%)
Mar 13, 2007
6.073
6.078
5.952
5.957
406,309
-0.12(-1.92%)
Mar 12, 2007
6.159
6.185
6.043
6.073
425,259
-0.02(-0.25%)
Mar 09, 2007
6.068
6.104
6.018
6.089
410,549
+0.10(+1.60%)
Mar 08, 2007
6.048
6.058
5.886
5.992
649,252
+0.02(+0.34%)
Mar 07, 2007
6.089
6.159
5.952
5.972
584,345
-0.16(-2.56%)
Mar 06, 2007
6.195
6.210
5.982
6.129
462,127
+0.05(+0.83%)
Mar 05, 2007
6.018
6.169
5.942
6.078
546,291
-0.02(-0.25%)
Mar 02, 2007
6.240
6.304
6.084
6.094
790,562
-0.17(-2.67%)
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.