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
)
4.020
-0.030 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2008
9.090
9.110
8.701
8.903
1,155,370
-0.19(-2.06%)
Dec 30, 2008
8.529
9.090
8.479
9.090
993,143
+0.64(+7.59%)
Dec 29, 2008
8.655
8.670
8.297
8.448
510,824
-0.18(-2.11%)
Dec 26, 2008
8.499
8.645
8.395
8.630
323,539
+0.16(+1.91%)
Dec 24, 2008
8.388
8.554
8.181
8.468
304,960
+0.10(+1.15%)
Dec 23, 2008
8.261
8.494
8.221
8.373
691,351
+0.12(+1.47%)
Dec 22, 2008
8.428
8.484
8.029
8.251
792,173
-0.14(-1.68%)
Dec 19, 2008
8.135
8.585
7.999
8.393
1,453,448
+0.35(+4.40%)
Dec 18, 2008
8.064
8.292
7.918
8.039
759,891
-0.06(-0.75%)
Dec 17, 2008
8.004
8.211
7.898
8.100
775,838
+0.00(+0.00%)
Dec 16, 2008
7.847
8.160
7.847
8.100
879,165
+0.33(+4.29%)
Dec 15, 2008
7.701
7.842
7.499
7.767
987,643
-0.01(-0.06%)
Dec 12, 2008
7.509
7.868
7.448
7.772
751,223
+0.14(+1.85%)
Dec 11, 2008
8.044
8.090
7.575
7.630
973,825
-0.44(-5.50%)
Dec 10, 2008
7.847
8.155
7.701
8.075
745,090
+0.25(+3.16%)
Dec 09, 2008
8.176
8.569
7.777
7.827
1,116,946
-0.43(-5.20%)
Dec 08, 2008
8.024
8.398
7.958
8.256
1,917,685
+0.40(+5.14%)
Dec 05, 2008
8.059
8.070
7.474
7.852
1,788,174
-0.20(-2.51%)
Dec 04, 2008
8.080
8.408
7.943
8.054
1,560,825
-0.13(-1.60%)
Dec 03, 2008
7.999
8.847
7.923
8.186
3,048,343
-0.68(-7.69%)
Dec 02, 2008
8.660
8.918
8.438
8.867
1,808,506
+0.36(+4.21%)
Dec 01, 2008
9.014
9.105
8.453
8.509
1,907,205
-0.55(-6.02%)
Nov 28, 2008
8.913
9.130
8.913
9.054
679,564
-0.01(-0.11%)
Nov 26, 2008
9.019
9.095
8.938
9.064
1,361,650
+0.01(+0.11%)
Nov 25, 2008
9.241
9.253
8.996
9.054
2,762,409
-0.14(-1.54%)
Nov 24, 2008
8.842
9.312
8.733
9.196
1,782,186
+0.45(+5.14%)
Nov 21, 2008
8.847
8.888
8.085
8.746
1,963,998
-0.01(-0.12%)
Nov 20, 2008
8.852
9.090
8.691
8.756
2,094,764
-0.20(-2.25%)
Nov 19, 2008
8.948
9.317
8.837
8.958
1,692,257
-0.02(-0.17%)
Nov 18, 2008
8.958
9.175
8.686
8.973
1,321,739
+0.02(+0.17%)
Nov 17, 2008
8.736
9.115
8.585
8.958
1,310,913
+0.22(+2.54%)
Nov 14, 2008
9.448
9.448
8.736
8.736
1,805,775
-0.86(-8.95%)
Nov 13, 2008
8.660
9.610
8.660
9.595
1,998,110
+0.67(+7.53%)
Nov 12, 2008
9.145
9.145
8.862
8.923
1,025,948
-0.23(-2.48%)
Nov 11, 2008
9.115
9.251
8.741
9.150
1,146,385
+0.06(+0.67%)
Nov 10, 2008
9.145
9.216
8.913
9.090
1,295,817
+0.10(+1.12%)
Nov 07, 2008
9.211
9.216
8.862
8.989
1,063,575
-0.07(-0.78%)
Nov 06, 2008
8.489
9.206
8.100
9.059
2,564,137
+0.46(+5.34%)
Nov 05, 2008
8.893
9.024
8.529
8.600
1,128,998
-0.44(-4.86%)
Nov 04, 2008
9.322
9.468
8.984
9.039
1,473,952
-0.18(-1.92%)
Nov 03, 2008
9.135
9.271
8.928
9.216
1,763,157
+0.30(+3.34%)
Oct 31, 2008
8.544
9.044
8.337
8.918
1,229,349
+0.38(+4.44%)
Oct 30, 2008
8.499
8.610
8.269
8.539
1,086,802
+0.20(+2.36%)
Oct 29, 2008
8.135
8.559
7.913
8.342
1,005,603
+0.28(+3.44%)
Oct 28, 2008
7.590
8.100
7.322
8.064
1,283,874
+0.60(+7.98%)
Oct 27, 2008
8.408
8.554
7.464
7.469
1,670,646
-0.80(-9.65%)
Oct 24, 2008
7.908
8.761
7.615
8.266
2,055,938
-0.03(-0.30%)
Oct 23, 2008
8.307
8.635
8.135
8.292
1,921,885
+0.07(+0.80%)
Oct 22, 2008
7.852
8.256
7.746
8.226
2,020,083
+0.36(+4.62%)
Oct 21, 2008
7.878
7.963
7.827
7.862
1,365,064
-0.06(-0.76%)
Oct 20, 2008
7.640
8.191
7.443
7.923
2,227,873
+0.75(+10.49%)
Oct 17, 2008
6.827
7.403
6.787
7.171
1,342,768
+0.17(+2.45%)
Oct 16, 2008
6.736
7.140
6.524
6.999
1,971,091
+0.42(+6.45%)
Oct 15, 2008
6.706
6.979
6.565
6.575
807,816
-0.25(-3.70%)
Oct 14, 2008
7.317
7.342
6.640
6.827
663,308
-0.32(-4.52%)
Oct 13, 2008
7.327
7.448
6.989
7.150
1,051,466
-0.05(-0.63%)
Oct 10, 2008
6.848
7.226
6.620
7.196
1,381,554
+0.25(+3.56%)
Oct 09, 2008
7.039
7.317
6.908
6.948
1,181,535
-0.03(-0.43%)
Oct 08, 2008
6.827
7.282
6.817
6.979
805,083
+0.10(+1.47%)
Oct 07, 2008
7.221
7.267
6.873
6.878
717,794
-0.33(-4.62%)
Oct 06, 2008
7.287
7.378
6.868
7.211
752,962
-0.01(-0.14%)
Oct 03, 2008
7.352
7.645
7.196
7.221
364,368
-0.22(-2.99%)
Oct 02, 2008
7.676
7.933
7.403
7.443
302,866
-0.24(-3.15%)
Oct 01, 2008
7.878
7.963
7.534
7.686
411,646
-0.24(-3.06%)
Sep 30, 2008
7.777
8.014
7.504
7.928
541,212
+0.15(+1.95%)
Sep 29, 2008
7.549
8.080
7.504
7.777
713,798
+0.11(+1.38%)
Sep 26, 2008
7.534
7.721
7.504
7.671
380,056
+0.02(+0.26%)
Sep 25, 2008
7.625
7.746
7.575
7.650
444,641
+0.07(+0.93%)
Sep 24, 2008
7.741
7.807
7.580
7.580
408,590
-0.14(-1.83%)
Sep 23, 2008
7.686
7.898
7.544
7.721
422,353
+0.03(+0.33%)
Sep 22, 2008
8.064
8.165
7.686
7.696
392,801
-0.25(-3.12%)
Sep 19, 2008
8.201
8.332
7.777
7.943
1,358,686
+0.06(+0.70%)
Sep 18, 2008
7.711
9.342
7.504
7.888
1,074,455
+0.33(+4.34%)
Sep 17, 2008
7.696
7.873
7.459
7.560
928,566
-0.20(-2.54%)
Sep 16, 2008
7.767
7.901
7.640
7.756
639,313
-0.06(-0.78%)
Sep 15, 2008
7.857
8.049
7.787
7.817
576,047
-0.19(-2.40%)
Sep 12, 2008
7.903
8.009
7.782
8.009
449,562
+0.06(+0.70%)
Sep 11, 2008
7.933
8.044
7.762
7.953
508,796
-0.01(-0.13%)
Sep 10, 2008
8.019
8.080
7.852
7.963
730,042
+0.04(+0.45%)
Sep 09, 2008
8.029
8.080
7.888
7.928
733,737
-0.10(-1.26%)
Sep 08, 2008
7.827
8.075
7.817
8.029
1,097,171
+0.41(+5.44%)
Sep 05, 2008
7.494
7.792
7.436
7.615
430,884
+0.14(+1.89%)
Sep 04, 2008
7.681
7.807
7.469
7.474
542,447
-0.23(-3.01%)
Sep 03, 2008
7.383
7.741
7.196
7.706
763,578
+0.32(+4.38%)
Sep 02, 2008
7.287
7.489
7.287
7.383
741,452
+0.19(+2.67%)
Aug 29, 2008
7.226
7.272
7.075
7.191
549,363
-0.03(-0.42%)
Aug 28, 2008
6.933
7.287
6.878
7.221
570,318
+0.32(+4.69%)
Aug 27, 2008
6.989
7.171
6.817
6.898
403,954
-0.11(-1.51%)
Aug 26, 2008
7.070
7.282
6.888
7.004
471,775
-0.07(-0.93%)
Aug 25, 2008
7.206
7.363
6.959
7.070
369,123
-0.16(-2.23%)
Aug 22, 2008
7.024
7.292
7.024
7.231
434,021
+0.22(+3.17%)
Aug 21, 2008
6.893
7.378
6.822
7.009
371,709
+0.06(+0.80%)
Aug 20, 2008
6.979
7.065
6.853
6.954
465,347
+0.01(+0.15%)
Aug 19, 2008
7.135
7.176
6.832
6.943
406,526
-0.19(-2.69%)
Aug 18, 2008
7.161
7.176
7.029
7.135
336,496
-0.03(-0.35%)
Aug 15, 2008
7.560
7.575
7.019
7.161
1,220,998
-0.38(-5.09%)
Aug 14, 2008
7.676
7.721
7.479
7.544
463,388
-0.16(-2.03%)
Aug 13, 2008
7.645
7.701
7.322
7.701
458,624
+0.04(+0.53%)
Aug 12, 2008
7.711
7.716
7.554
7.661
705,714
-0.10(-1.30%)
Aug 11, 2008
7.676
7.893
7.635
7.762
767,517
+0.10(+1.32%)
Aug 08, 2008
7.484
7.676
7.474
7.661
705,966
+0.19(+2.57%)
Aug 07, 2008
7.413
7.524
7.302
7.469
529,185
+0.01(+0.07%)
Aug 06, 2008
7.494
7.539
7.145
7.464
414,968
-0.06(-0.81%)
Aug 05, 2008
7.181
7.539
7.156
7.524
574,617
+0.38(+5.37%)
Aug 04, 2008
7.231
7.251
6.974
7.140
804,691
-0.08(-1.12%)
Aug 01, 2008
7.282
7.337
7.125
7.221
716,915
-0.10(-1.38%)
Jul 31, 2008
7.363
7.499
7.297
7.322
462,200
-0.12(-1.63%)
Jul 30, 2008
7.509
7.539
7.277
7.443
468,050
-0.06(-0.74%)
Jul 29, 2008
7.499
7.595
6.928
7.499
975,661
+0.42(+5.92%)
Jul 28, 2008
7.115
7.246
6.918
7.080
885,538
-0.02(-0.21%)
Jul 25, 2008
7.095
7.272
7.049
7.095
362,940
+0.07(+0.93%)
Jul 24, 2008
7.044
7.221
6.974
7.029
1,230,805
-0.21(-2.86%)
Jul 23, 2008
7.211
7.342
7.070
7.236
765,087
-0.06(-0.83%)
Jul 22, 2008
7.140
7.332
6.878
7.297
1,279,381
+0.27(+3.81%)
Jul 21, 2008
7.161
7.171
6.959
7.029
1,287,421
+0.21(+3.11%)
Jul 18, 2008
7.065
7.070
6.757
6.817
718,398
-0.26(-3.64%)
Jul 17, 2008
6.772
7.166
6.709
7.075
692,096
+0.30(+4.47%)
Jul 16, 2008
6.388
6.787
6.388
6.772
536,653
+0.39(+6.09%)
Jul 15, 2008
6.595
6.630
6.267
6.383
833,852
-0.30(-4.53%)
Jul 14, 2008
6.454
6.767
6.247
6.686
1,016,405
+0.33(+5.25%)
Jul 11, 2008
6.161
6.534
6.161
6.353
646,658
+0.19(+3.03%)
Jul 10, 2008
6.231
6.378
6.135
6.166
516,143
-0.04(-0.65%)
Jul 09, 2008
6.211
6.388
6.201
6.206
522,579
-0.03(-0.41%)
Jul 08, 2008
6.600
6.610
6.151
6.231
809,039
-0.34(-5.22%)
Jul 07, 2008
6.368
6.610
6.262
6.575
463,210
+0.28(+4.49%)
Jul 04, 2008
6.373
6.373
6.211
6.292
192,359
+0.00(+0.00%)
Jul 03, 2008
6.373
6.373
6.211
6.292
192,359
-0.08(-1.19%)
Jul 02, 2008
6.226
6.555
6.226
6.368
514,274
+0.13(+2.02%)
Jul 01, 2008
6.141
6.312
6.141
6.242
648,557
+0.06(+0.90%)
Jun 30, 2008
6.282
6.514
6.186
6.186
553,573
-0.10(-1.53%)
Jun 27, 2008
6.423
6.479
6.242
6.282
1,203,239
-0.17(-2.58%)
Jun 26, 2008
6.736
6.762
6.383
6.449
432,884
-0.33(-4.84%)
Jun 25, 2008
6.565
6.868
6.565
6.777
375,062
+0.22(+3.31%)
Jun 24, 2008
6.706
6.767
6.539
6.560
274,212
-0.16(-2.40%)
Jun 23, 2008
6.918
7.004
6.686
6.721
369,004
-0.23(-3.27%)
Jun 20, 2008
6.933
6.954
6.767
6.948
736,733
-0.02(-0.22%)
Jun 19, 2008
6.736
6.974
6.714
6.964
189,071
+0.23(+3.37%)
Jun 18, 2008
6.817
6.868
6.656
6.736
227,124
-0.09(-1.26%)
Jun 17, 2008
6.736
6.903
6.716
6.822
303,863
+0.10(+1.43%)
Jun 16, 2008
6.605
6.726
6.534
6.726
224,213
+0.11(+1.68%)
Jun 13, 2008
6.671
6.772
6.534
6.615
237,790
+0.00(+0.00%)
Jun 12, 2008
6.580
6.797
6.570
6.615
362,800
+0.06(+0.92%)
Jun 11, 2008
6.736
6.736
6.428
6.555
729,547
-0.19(-2.77%)
Jun 10, 2008
6.696
6.842
6.681
6.741
256,718
+0.01(+0.07%)
Jun 09, 2008
6.868
6.868
6.575
6.736
261,647
-0.14(-2.06%)
Jun 06, 2008
7.055
7.055
6.853
6.878
186,434
-0.19(-2.71%)
Jun 05, 2008
6.848
7.105
6.842
7.070
205,823
+0.20(+2.94%)
Jun 04, 2008
7.039
7.049
6.802
6.868
687,212
-0.17(-2.44%)
Jun 03, 2008
7.029
7.115
6.928
7.039
613,191
+0.04(+0.58%)
Jun 02, 2008
6.979
7.166
6.903
6.999
1,191,973
-0.05(-0.65%)
May 30, 2008
7.060
7.135
7.019
7.044
382,009
-0.01(-0.07%)
May 29, 2008
6.908
7.075
6.848
7.049
428,773
+0.15(+2.20%)
May 28, 2008
6.938
7.009
6.807
6.898
290,511
-0.01(-0.15%)
May 27, 2008
6.666
7.019
6.656
6.908
545,931
+0.26(+3.95%)
May 26, 2008
6.752
6.767
6.570
6.646
300,482
+0.00(+0.00%)
May 23, 2008
6.752
6.767
6.570
6.646
300,482
-0.12(-1.79%)
May 22, 2008
6.666
6.812
6.610
6.767
505,638
+0.10(+1.52%)
May 21, 2008
6.923
7.014
6.656
6.666
354,601
-0.25(-3.65%)
May 20, 2008
6.777
6.984
6.777
6.918
361,190
+0.14(+2.01%)
May 19, 2008
6.837
7.044
6.762
6.782
661,314
+0.00(+0.00%)
May 16, 2008
6.999
7.019
6.686
6.782
503,246
-0.18(-2.61%)
May 15, 2008
6.595
6.984
6.570
6.964
604,224
+0.36(+5.43%)
May 14, 2008
6.519
6.726
6.509
6.605
867,563
+0.12(+1.79%)
May 13, 2008
6.524
6.610
6.393
6.489
831,425
-0.06(-0.85%)
May 12, 2008
6.262
6.590
6.226
6.545
2,315,360
+0.50(+8.27%)
May 09, 2008
5.757
6.095
5.731
6.045
668,061
+0.30(+5.28%)
May 08, 2008
5.777
5.782
5.661
5.742
294,559
+0.00(+0.00%)
May 07, 2008
5.716
5.757
5.681
5.742
260,205
+0.03(+0.44%)
May 06, 2008
5.656
5.822
5.656
5.716
438,706
+0.03(+0.44%)
May 05, 2008
5.681
5.737
5.661
5.691
231,340
+0.06(+1.08%)
May 02, 2008
5.661
5.782
5.620
5.630
452,901
-0.03(-0.54%)
May 01, 2008
5.656
5.747
5.565
5.661
681,865
-0.01(-0.09%)
Apr 30, 2008
5.671
5.782
5.555
5.666
361,980
-0.06(-1.06%)
Apr 29, 2008
5.681
5.759
5.646
5.726
248,022
+0.06(+0.98%)
Apr 28, 2008
5.555
5.701
5.535
5.671
273,927
+0.12(+2.18%)
Apr 25, 2008
5.580
5.580
5.526
5.550
234,972
-0.01(-0.18%)
Apr 24, 2008
5.575
5.580
5.509
5.560
326,458
+0.00(+0.00%)
Apr 23, 2008
5.585
5.605
5.509
5.560
379,686
+0.00(+0.00%)
Apr 22, 2008
5.595
5.630
5.504
5.560
290,634
-0.05(-0.90%)
Apr 21, 2008
5.630
5.701
5.550
5.610
274,998
-0.05(-0.80%)
Apr 18, 2008
5.605
5.676
5.555
5.656
337,963
+0.09(+1.54%)
Apr 17, 2008
5.605
5.646
5.555
5.570
227,677
-0.04(-0.63%)
Apr 16, 2008
5.625
5.676
5.590
5.605
435,308
+0.03(+0.45%)
Apr 15, 2008
5.585
5.675
5.529
5.580
485,203
+0.03(+0.45%)
Apr 14, 2008
5.545
5.625
5.545
5.555
336,997
+0.02(+0.36%)
Apr 11, 2008
5.529
5.701
5.504
5.535
384,599
-0.17(-2.92%)
Apr 10, 2008
5.646
5.782
5.570
5.701
282,121
+0.04(+0.71%)
Apr 09, 2008
5.772
5.772
5.610
5.661
228,027
-0.10(-1.67%)
Apr 08, 2008
5.752
5.827
5.701
5.757
217,128
-0.02(-0.26%)
Apr 07, 2008
5.908
5.954
5.757
5.772
351,863
-0.11(-1.80%)
Apr 04, 2008
5.752
5.959
5.661
5.878
627,477
+0.14(+2.46%)
Apr 03, 2008
5.827
5.827
5.676
5.737
211,708
-0.13(-2.15%)
Apr 02, 2008
5.878
5.984
5.757
5.863
491,237
-0.06(-0.94%)
Apr 01, 2008
5.797
6.029
5.772
5.918
1,321,704
+0.32(+5.68%)
Mar 31, 2008
5.671
5.737
5.550
5.600
259,090
-0.05(-0.89%)
Mar 28, 2008
5.797
5.858
5.641
5.651
401,443
-0.15(-2.61%)
Mar 27, 2008
5.928
5.969
5.757
5.802
385,478
-0.13(-2.21%)
Mar 26, 2008
5.858
6.004
5.742
5.933
271,140
+0.07(+1.21%)
Mar 25, 2008
6.105
6.105
5.812
5.863
409,897
-0.24(-3.97%)
Mar 24, 2008
5.994
6.186
5.822
6.105
358,158
+0.12(+2.03%)
Mar 21, 2008
6.191
6.287
5.807
5.984
1,208,378
+0.00(+0.00%)
Mar 20, 2008
6.191
6.287
5.807
5.984
1,208,378
-0.26(-4.20%)
Mar 19, 2008
6.267
6.388
6.236
6.247
421,577
+0.02(+0.24%)
Mar 18, 2008
6.095
6.277
5.928
6.231
462,511
+0.21(+3.52%)
Mar 17, 2008
5.913
6.100
5.731
6.019
455,578
-0.03(-0.50%)
Mar 14, 2008
5.893
6.105
5.691
6.050
477,199
+0.16(+2.66%)
Mar 13, 2008
5.661
6.055
5.651
5.893
511,131
+0.18(+3.09%)
Mar 12, 2008
5.726
5.928
5.706
5.716
214,057
+0.02(+0.27%)
Mar 11, 2008
5.716
5.782
5.555
5.701
331,137
+0.14(+2.45%)
Mar 10, 2008
5.676
5.832
5.540
5.565
334,925
-0.08(-1.43%)
Mar 07, 2008
5.636
5.762
5.585
5.646
308,031
-0.06(-1.06%)
Mar 06, 2008
5.731
5.807
5.671
5.706
390,854
-0.07(-1.14%)
Mar 05, 2008
5.666
5.802
5.651
5.772
303,861
+0.12(+2.05%)
Mar 04, 2008
5.620
5.757
5.580
5.656
427,175
-0.02(-0.27%)
Mar 03, 2008
5.777
5.838
5.449
5.671
802,904
-0.12(-2.09%)
Feb 29, 2008
5.868
5.954
5.782
5.792
325,069
-0.12(-1.97%)
Feb 28, 2008
6.050
6.090
5.888
5.908
287,672
-0.15(-2.50%)
Feb 27, 2008
5.878
6.080
5.767
6.060
581,497
+0.11(+1.87%)
Feb 26, 2008
5.610
5.984
5.605
5.949
1,002,490
+0.03(+0.43%)
Feb 25, 2008
5.893
6.019
5.787
5.923
518,191
+0.03(+0.43%)
Feb 22, 2008
6.004
6.045
5.772
5.898
808,119
-0.13(-2.18%)
Feb 21, 2008
6.100
6.196
5.964
6.029
1,637,076
-0.30(-4.71%)
Feb 20, 2008
6.312
6.444
6.221
6.327
424,351
+0.04(+0.56%)
Feb 19, 2008
6.449
6.449
6.216
6.292
406,041
-0.03(-0.48%)
Feb 18, 2008
6.438
6.459
6.236
6.322
481,526
+0.00(+0.00%)
Feb 15, 2008
6.438
6.459
6.236
6.322
481,526
-0.16(-2.42%)
Feb 14, 2008
6.605
6.691
6.348
6.479
666,263
-0.06(-0.93%)
Feb 13, 2008
6.651
6.716
6.524
6.539
642,998
-0.03(-0.46%)
Feb 12, 2008
6.762
6.762
6.504
6.570
762,938
+0.07(+1.09%)
Feb 11, 2008
6.358
6.550
6.257
6.499
573,837
+0.14(+2.14%)
Feb 08, 2008
6.479
6.514
6.317
6.363
401,205
-0.12(-1.87%)
Feb 07, 2008
6.161
6.494
6.161
6.484
577,799
+0.28(+4.48%)
Feb 06, 2008
6.292
6.464
6.201
6.206
529,229
-0.08(-1.21%)
Feb 05, 2008
6.201
6.454
6.191
6.282
566,143
-0.02(-0.32%)
Feb 04, 2008
6.262
6.398
6.080
6.302
609,684
+0.07(+1.05%)
Feb 01, 2008
6.257
6.383
6.085
6.236
627,281
+0.00(+0.00%)
Jan 31, 2008
6.196
6.388
6.161
6.236
911,297
+0.03(+0.41%)
Jan 30, 2008
6.398
6.433
6.206
6.211
504,063
-0.20(-3.15%)
Jan 29, 2008
6.403
6.494
6.312
6.413
430,090
+0.05(+0.79%)
Jan 28, 2008
6.302
6.368
6.105
6.363
744,286
+0.06(+0.96%)
Jan 25, 2008
6.418
6.590
6.226
6.302
822,232
+0.01(+0.08%)
Jan 24, 2008
6.731
6.802
6.297
6.297
981,617
-0.44(-6.52%)
Jan 23, 2008
6.423
6.736
6.378
6.736
1,388,952
+0.02(+0.30%)
Jan 22, 2008
5.888
6.747
5.550
6.716
2,739,537
+1.18(+21.24%)
Jan 21, 2008
5.747
5.772
5.529
5.540
827,094
+0.00(+0.00%)
Jan 18, 2008
5.747
5.772
5.529
5.540
827,094
-0.18(-3.18%)
Jan 17, 2008
5.686
5.868
5.636
5.721
274,855
+0.07(+1.16%)
Jan 16, 2008
5.595
5.853
5.504
5.656
643,652
+0.05(+0.90%)
Jan 15, 2008
5.615
5.636
5.514
5.605
276,265
-0.05(-0.80%)
Jan 14, 2008
5.620
5.752
5.560
5.651
434,724
+0.10(+1.73%)
Jan 11, 2008
5.620
5.671
5.464
5.555
320,329
-0.10(-1.79%)
Jan 10, 2008
5.459
5.787
5.328
5.656
432,304
+0.16(+2.85%)
Jan 09, 2008
5.545
5.666
5.277
5.499
534,316
-0.05(-0.82%)
Jan 08, 2008
5.737
5.817
5.519
5.545
699,559
-0.18(-3.09%)
Jan 07, 2008
5.848
5.883
5.636
5.721
537,366
-0.11(-1.90%)
Jan 04, 2008
5.767
5.893
5.762
5.832
509,121
+0.03(+0.52%)
Jan 03, 2008
5.933
6.065
5.802
5.802
423,666
-0.14(-2.38%)
Jan 02, 2008
6.110
6.201
5.908
5.944
391,954
-0.17(-2.73%)
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.