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
Himax Technologies ADR
(NQ:
HIMX
)
6.490
+0.040 (+0.62%)
Streaming Delayed Price
Updated: 1:13 PM EDT, May 28, 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 (%)
Apr 30, 2008
2.892
2.914
2.759
2.770
1,160,390
-0.09(-3.27%)
Apr 29, 2008
2.836
2.892
2.798
2.864
911,773
+0.00(+0.00%)
Apr 28, 2008
2.726
2.864
2.710
2.864
1,182,179
+0.19(+7.22%)
Apr 25, 2008
2.682
2.688
2.649
2.671
283,565
+0.01(+0.41%)
Apr 24, 2008
2.693
2.693
2.649
2.660
556,698
-0.01(-0.41%)
Apr 23, 2008
2.611
2.688
2.605
2.671
200,499
+0.04(+1.46%)
Apr 22, 2008
2.616
2.660
2.605
2.633
277,269
-0.03(-1.24%)
Apr 21, 2008
2.715
2.721
2.589
2.666
658,687
-0.02(-0.82%)
Apr 18, 2008
2.627
2.693
2.589
2.688
320,612
+0.06(+2.31%)
Apr 17, 2008
2.616
2.644
2.600
2.627
184,422
-0.02(-0.63%)
Apr 16, 2008
2.589
2.649
2.545
2.644
195,029
+0.10(+4.12%)
Apr 15, 2008
2.561
2.600
2.506
2.539
291,999
+0.00(+0.00%)
Apr 14, 2008
2.589
2.633
2.534
2.539
246,290
-0.06(-2.12%)
Apr 11, 2008
2.666
2.666
2.572
2.594
228,348
-0.07(-2.69%)
Apr 10, 2008
2.644
2.666
2.611
2.666
269,808
+0.04(+1.47%)
Apr 09, 2008
2.704
2.704
2.600
2.627
374,950
-0.06(-2.05%)
Apr 08, 2008
2.616
2.715
2.616
2.682
373,578
+0.07(+2.53%)
Apr 07, 2008
2.748
2.754
2.616
2.616
505,192
-0.10(-3.65%)
Apr 04, 2008
2.754
2.754
2.688
2.715
383,184
-0.04(-1.40%)
Apr 03, 2008
2.726
2.754
2.671
2.754
469,758
+0.03(+1.01%)
Apr 02, 2008
2.534
2.743
2.534
2.726
459,986
+0.08(+2.91%)
Apr 01, 2008
2.677
2.715
2.589
2.649
725,049
-0.02(-0.82%)
Mar 31, 2008
2.710
2.726
2.616
2.671
454,815
-0.03(-1.02%)
Mar 28, 2008
2.787
2.787
2.671
2.699
503,053
-0.03(-1.01%)
Mar 27, 2008
2.748
2.759
2.699
2.726
610,503
+0.03(+1.02%)
Mar 26, 2008
2.699
2.754
2.677
2.699
683,087
+0.03(+1.03%)
Mar 25, 2008
2.550
2.688
2.550
2.671
1,173,272
+0.19(+7.54%)
Mar 24, 2008
2.688
2.688
2.484
2.484
665,252
-0.13(-5.05%)
Mar 21, 2008
2.363
2.666
2.319
2.616
707,869
+0.00(+0.00%)
Mar 20, 2008
2.363
2.666
2.319
2.616
707,869
+0.26(+10.98%)
Mar 19, 2008
2.451
2.489
2.357
2.357
563,727
-0.09(-3.82%)
Mar 18, 2008
2.423
2.600
2.313
2.451
2,758,265
-0.10(-3.89%)
Mar 17, 2008
2.754
2.754
1.751
2.550
2,727,219
-0.20(-7.40%)
Mar 14, 2008
2.892
2.892
2.754
2.754
529,320
-0.08(-2.82%)
Mar 13, 2008
2.892
2.892
2.776
2.834
683,449
-0.06(-2.19%)
Mar 12, 2008
2.919
2.919
2.836
2.897
362,014
+0.01(+0.38%)
Mar 11, 2008
2.947
2.947
2.809
2.886
743,278
+0.07(+2.34%)
Mar 10, 2008
2.864
2.892
2.820
2.820
659,068
-0.08(-2.66%)
Mar 07, 2008
2.853
2.925
2.853
2.897
686,677
-0.02(-0.75%)
Mar 06, 2008
3.035
3.035
2.897
2.919
774,737
-0.10(-3.46%)
Mar 05, 2008
2.936
3.112
2.842
3.024
999,293
+0.12(+3.98%)
Mar 04, 2008
2.947
2.958
2.825
2.908
1,476,100
-0.05(-1.68%)
Mar 03, 2008
2.941
2.991
2.930
2.958
1,085,945
-0.01(-0.19%)
Feb 29, 2008
3.029
3.029
2.930
2.963
919,043
-0.07(-2.18%)
Feb 28, 2008
3.002
3.073
3.002
3.029
979,477
+0.00(+0.00%)
Feb 27, 2008
3.079
3.090
3.013
3.029
1,466,362
-0.02(-0.63%)
Feb 26, 2008
3.139
3.167
3.035
3.049
2,186,527
-0.09(-2.72%)
Feb 25, 2008
3.112
3.139
3.095
3.134
921,901
+0.04(+1.25%)
Feb 22, 2008
3.029
3.123
3.029
3.095
1,783,948
+0.06(+1.81%)
Feb 21, 2008
3.084
3.139
3.029
3.040
2,403,795
-0.04(-1.25%)
Feb 20, 2008
3.035
3.084
3.002
3.079
3,166,769
+0.10(+3.52%)
Feb 19, 2008
2.908
2.980
2.908
2.974
1,030,319
+0.03(+0.93%)
Feb 18, 2008
2.941
2.947
2.814
2.947
881,365
+0.00(+0.00%)
Feb 15, 2008
2.941
2.947
2.814
2.947
881,365
+0.01(+0.19%)
Feb 14, 2008
2.947
3.002
2.858
2.941
3,495,555
+0.13(+4.50%)
Feb 13, 2008
2.809
2.892
2.792
2.814
1,767,807
+0.00(+0.00%)
Feb 12, 2008
2.776
2.831
2.748
2.814
1,079,797
+0.07(+2.41%)
Feb 11, 2008
2.809
2.809
2.743
2.748
393,780
-0.02(-0.60%)
Feb 08, 2008
2.809
2.809
2.759
2.765
319,206
-0.04(-1.57%)
Feb 07, 2008
2.781
2.809
2.759
2.809
747,490
+0.00(+0.00%)
Feb 06, 2008
2.754
2.836
2.724
2.809
911,686
+0.09(+3.24%)
Feb 05, 2008
2.737
2.754
2.693
2.721
661,296
-0.02(-0.80%)
Feb 04, 2008
2.820
2.836
2.737
2.743
953,486
-0.06(-2.16%)
Feb 01, 2008
2.754
2.820
2.699
2.803
859,127
+0.09(+3.25%)
Jan 31, 2008
2.765
2.836
2.704
2.715
992,174
-0.08(-2.95%)
Jan 30, 2008
2.809
2.836
2.765
2.798
795,481
+0.01(+0.20%)
Jan 29, 2008
2.792
2.809
2.737
2.792
1,352,329
-0.01(-0.20%)
Jan 28, 2008
2.809
2.809
2.781
2.798
452,104
+0.01(+0.20%)
Jan 25, 2008
2.875
2.875
2.765
2.792
1,021,598
-0.06(-2.12%)
Jan 24, 2008
2.836
2.914
2.803
2.853
1,561,157
+0.02(+0.58%)
Jan 23, 2008
2.726
2.836
2.699
2.836
1,735,107
+0.08(+3.00%)
Jan 22, 2008
2.726
2.770
2.589
2.754
1,941,201
-0.10(-3.47%)
Jan 21, 2008
2.831
2.881
2.814
2.853
2,231,621
+0.00(+0.00%)
Jan 18, 2008
2.831
2.881
2.814
2.853
2,231,621
+0.04(+1.57%)
Jan 17, 2008
2.864
2.875
2.798
2.809
1,806,474
-0.08(-2.67%)
Jan 16, 2008
2.831
2.886
2.715
2.886
2,312,203
+0.04(+1.35%)
Jan 15, 2008
2.881
2.963
2.781
2.847
1,458,034
-0.14(-4.79%)
Jan 14, 2008
2.743
3.046
2.732
2.991
8,469,081
+0.25(+9.26%)
Jan 11, 2008
2.379
2.743
2.352
2.737
2,763,113
+0.32(+13.21%)
Jan 10, 2008
2.231
2.429
2.203
2.418
1,477,650
+0.18(+7.86%)
Jan 09, 2008
2.269
2.308
2.209
2.242
1,303,924
-0.03(-1.21%)
Jan 08, 2008
2.341
2.352
2.269
2.269
1,133,970
-0.04(-1.90%)
Jan 07, 2008
2.335
2.357
2.264
2.313
832,651
+0.00(+0.00%)
Jan 04, 2008
2.412
2.429
2.313
2.313
1,185,215
-0.12(-4.98%)
Jan 03, 2008
2.401
2.434
2.363
2.434
1,946,871
+0.08(+3.51%)
Jan 02, 2008
2.357
2.412
2.352
2.352
1,437,898
+0.00(+0.00%)
Jan 01, 2008
2.341
2.390
2.280
2.352
952,609
+0.00(+0.00%)
Dec 31, 2007
2.341
2.390
2.280
2.352
952,609
+0.03(+1.43%)
Dec 28, 2007
2.357
2.357
2.308
2.319
953,671
+0.01(+0.24%)
Dec 27, 2007
2.341
2.385
2.313
2.313
999,660
-0.04(-1.87%)
Dec 26, 2007
2.357
2.412
2.341
2.357
1,551,222
+0.02(+0.71%)
Dec 24, 2007
2.225
2.341
2.225
2.341
683,754
+0.12(+5.46%)
Dec 21, 2007
2.203
2.286
2.176
2.220
2,702,837
-0.01(-0.25%)
Dec 20, 2007
2.231
2.258
2.203
2.225
1,252,534
-0.03(-1.46%)
Dec 19, 2007
2.269
2.313
2.242
2.258
1,012,233
+0.04(+1.74%)
Dec 18, 2007
2.313
2.313
2.209
2.220
1,077,231
+0.01(+0.25%)
Dec 17, 2007
2.302
2.324
2.203
2.214
1,386,568
-0.11(-4.74%)
Dec 14, 2007
2.302
2.368
2.302
2.324
961,043
-0.01(-0.24%)
Dec 13, 2007
2.363
2.363
2.231
2.330
1,801,632
-0.03(-1.40%)
Dec 12, 2007
2.385
2.401
2.341
2.363
803,802
-0.03(-1.15%)
Dec 11, 2007
2.385
2.434
2.379
2.390
923,214
-0.04(-1.81%)
Dec 10, 2007
2.412
2.434
2.374
2.434
897,589
+0.01(+0.23%)
Dec 07, 2007
2.445
2.445
2.368
2.429
1,376,980
+0.03(+1.15%)
Dec 06, 2007
2.451
2.473
2.363
2.401
1,522,066
-0.05(-2.02%)
Dec 05, 2007
2.368
2.451
2.368
2.451
1,342,871
+0.05(+2.06%)
Dec 04, 2007
2.451
2.451
2.368
2.401
1,366,336
-0.01(-0.46%)
Dec 03, 2007
2.434
2.434
2.363
2.412
2,378,953
+0.00(+0.00%)
Nov 30, 2007
2.374
2.456
2.330
2.412
2,974,225
+0.06(+2.34%)
Nov 29, 2007
2.335
2.390
2.308
2.357
1,520,318
+0.02(+0.71%)
Nov 28, 2007
2.308
2.368
2.286
2.341
1,663,685
+0.07(+3.15%)
Nov 27, 2007
2.341
2.357
2.247
2.269
1,975,754
-0.08(-3.29%)
Nov 26, 2007
2.385
2.418
2.330
2.346
1,459,564
-0.05(-2.07%)
Nov 23, 2007
2.418
2.429
2.379
2.396
950,891
-0.01(-0.46%)
Nov 21, 2007
2.429
2.440
2.368
2.407
1,169,940
-0.06(-2.24%)
Nov 20, 2007
2.451
2.473
2.390
2.462
1,737,749
+0.01(+0.45%)
Nov 19, 2007
2.445
2.473
2.412
2.451
1,708,793
+0.01(+0.23%)
Nov 16, 2007
2.423
2.467
2.418
2.445
1,705,080
+0.03(+1.14%)
Nov 15, 2007
2.396
2.440
2.390
2.418
1,271,220
+0.03(+1.39%)
Nov 14, 2007
2.423
2.440
2.357
2.385
1,670,290
-0.01(-0.46%)
Nov 13, 2007
2.451
2.484
2.308
2.396
3,208,078
-0.06(-2.25%)
Nov 12, 2007
2.412
2.506
2.379
2.451
3,144,024
+0.07(+3.01%)
Nov 09, 2007
2.368
2.511
2.363
2.379
2,488,258
+0.02(+0.70%)
Nov 08, 2007
2.418
2.418
2.346
2.363
2,439,198
-0.03(-1.38%)
Nov 07, 2007
2.401
2.451
2.363
2.396
2,000,848
+0.01(+0.23%)
Nov 06, 2007
2.385
2.418
2.346
2.390
2,156,979
-0.01(-0.46%)
Nov 05, 2007
2.308
2.478
2.286
2.401
4,001,857
+0.13(+5.83%)
Nov 02, 2007
2.225
2.269
2.148
2.269
10,708,268
+0.14(+6.46%)
Nov 01, 2007
2.131
2.131
2.076
2.131
3,074,262
+0.04(+1.84%)
Oct 31, 2007
2.120
2.126
2.087
2.093
1,169,401
-0.01(-0.39%)
Oct 30, 2007
2.120
2.126
2.082
2.101
1,057,925
+0.01(+0.66%)
Oct 29, 2007
2.093
2.115
2.049
2.087
798,292
-0.01(-0.26%)
Oct 26, 2007
2.126
2.126
2.038
2.093
743,116
-0.01(-0.52%)
Oct 25, 2007
2.187
2.187
2.093
2.104
1,089,035
-0.02(-1.04%)
Oct 24, 2007
2.203
2.203
2.104
2.126
769,223
-0.05(-2.28%)
Oct 23, 2007
2.203
2.203
2.087
2.176
1,089,759
-0.02(-1.00%)
Oct 22, 2007
2.220
2.220
2.148
2.198
1,845,059
+0.03(+1.27%)
Oct 19, 2007
2.137
2.225
2.137
2.170
1,754,033
+0.03(+1.55%)
Oct 18, 2007
2.253
2.264
2.120
2.137
1,341,974
-0.06(-2.76%)
Oct 17, 2007
2.286
2.286
2.198
2.198
1,317,172
-0.08(-3.62%)
Oct 16, 2007
2.264
2.286
2.245
2.280
1,443,959
+0.02(+0.73%)
Oct 15, 2007
2.313
2.313
2.264
2.264
2,010,587
-0.02(-0.96%)
Oct 12, 2007
2.280
2.313
2.236
2.286
2,181,482
+0.03(+1.22%)
Oct 11, 2007
2.269
2.297
2.209
2.258
2,030,705
-0.01(-0.49%)
Oct 10, 2007
2.258
2.280
2.247
2.269
1,551,374
+0.01(+0.49%)
Oct 09, 2007
2.313
2.313
2.258
2.258
3,078,231
-0.02(-0.97%)
Oct 08, 2007
2.258
2.330
2.247
2.280
1,474,725
+0.03(+1.47%)
Oct 05, 2007
2.253
2.253
2.192
2.247
646,500
+0.03(+1.24%)
Oct 04, 2007
2.242
2.253
2.203
2.220
836,077
-0.02(-0.98%)
Oct 03, 2007
2.225
2.291
2.225
2.242
1,890,924
-0.04(-1.69%)
Oct 02, 2007
2.286
2.302
2.258
2.280
2,120,935
+0.02(+0.98%)
Oct 01, 2007
2.236
2.269
2.220
2.258
980,321
+0.02(+0.99%)
Sep 28, 2007
2.258
2.275
2.209
2.236
1,002,249
+0.01(+0.50%)
Sep 27, 2007
2.176
2.242
2.176
2.225
879,072
+0.05(+2.28%)
Sep 26, 2007
2.065
2.247
2.065
2.176
1,282,109
+0.09(+4.22%)
Sep 25, 2007
2.065
2.264
2.027
2.087
1,842,648
-0.01(-0.26%)
Sep 24, 2007
2.093
2.098
2.065
2.093
1,012,552
-0.02(-1.04%)
Sep 21, 2007
2.154
2.165
2.093
2.115
1,596,833
-0.03(-1.54%)
Sep 20, 2007
2.203
2.220
2.049
2.148
3,333,296
-0.07(-3.23%)
Sep 19, 2007
2.225
2.253
2.209
2.220
801,137
-0.02(-0.98%)
Sep 18, 2007
2.203
2.286
2.198
2.242
1,321,426
+0.03(+1.24%)
Sep 17, 2007
2.231
2.242
2.198
2.214
667,322
-0.03(-1.47%)
Sep 14, 2007
2.209
2.258
2.209
2.247
602,739
-0.02(-0.97%)
Sep 13, 2007
2.302
2.434
2.203
2.269
4,006,906
-0.03(-1.44%)
Sep 12, 2007
2.065
2.313
2.060
2.302
7,276,272
+0.23(+10.88%)
Sep 11, 2007
2.148
2.148
1.944
2.076
6,091,260
-0.07(-3.33%)
Sep 10, 2007
2.280
2.308
2.148
2.148
1,238,638
-0.15(-6.70%)
Sep 07, 2007
2.330
2.363
2.291
2.302
1,074,517
-0.06(-2.34%)
Sep 06, 2007
2.346
2.363
2.335
2.357
912,708
+0.01(+0.47%)
Sep 05, 2007
2.418
2.418
2.346
2.346
656,366
-0.05(-2.07%)
Sep 04, 2007
2.396
2.428
2.357
2.396
1,345,736
-0.02(-0.91%)
Aug 31, 2007
2.407
2.451
2.407
2.418
679,697
+0.01(+0.46%)
Aug 30, 2007
2.462
2.462
2.401
2.407
491,302
-0.04(-1.80%)
Aug 29, 2007
2.467
2.467
2.434
2.451
420,999
+0.01(+0.23%)
Aug 28, 2007
2.451
2.478
2.423
2.445
902,306
-0.02(-0.89%)
Aug 27, 2007
2.423
2.473
2.423
2.467
1,055,994
+0.06(+2.28%)
Aug 24, 2007
2.357
2.440
2.357
2.412
1,116,918
+0.04(+1.86%)
Aug 23, 2007
2.440
2.451
2.357
2.368
903,995
-0.06(-2.27%)
Aug 22, 2007
2.396
2.456
2.396
2.423
1,292,278
+0.00(+0.00%)
Aug 21, 2007
2.500
2.500
2.390
2.423
889,797
-0.07(-2.87%)
Aug 20, 2007
2.616
2.622
2.440
2.495
1,180,781
-0.05(-1.95%)
Aug 17, 2007
2.682
2.693
2.500
2.545
1,955,933
-0.05(-1.91%)
Aug 16, 2007
2.721
2.743
2.578
2.594
987,792
-0.16(-5.80%)
Aug 15, 2007
2.754
2.798
2.726
2.754
578,631
-0.04(-1.38%)
Aug 14, 2007
2.781
2.809
2.754
2.792
570,546
-0.01(-0.20%)
Aug 13, 2007
2.748
2.809
2.743
2.798
447,917
+0.07(+2.63%)
Aug 10, 2007
2.677
2.781
2.677
2.726
2,036,043
-0.02(-0.60%)
Aug 09, 2007
2.809
2.836
2.660
2.743
3,183,079
-0.08(-2.92%)
Aug 08, 2007
2.809
2.881
2.781
2.825
1,704,559
+0.01(+0.39%)
Aug 07, 2007
2.809
2.853
2.770
2.814
1,778,593
+0.08(+3.02%)
Aug 06, 2007
2.688
2.759
2.649
2.732
1,843,475
+0.11(+4.20%)
Aug 03, 2007
2.633
2.759
2.622
2.622
2,332,200
+0.02(+0.63%)
Aug 02, 2007
2.726
2.754
2.600
2.605
1,506,873
-0.09(-3.47%)
Aug 01, 2007
2.809
2.820
2.699
2.699
1,821,061
-0.12(-4.11%)
Jul 31, 2007
2.792
2.836
2.748
2.814
1,522,142
+0.01(+0.39%)
Jul 30, 2007
2.831
2.864
2.787
2.803
650,102
-0.02(-0.78%)
Jul 27, 2007
2.787
2.858
2.781
2.825
1,147,695
+0.05(+1.79%)
Jul 26, 2007
2.892
2.892
2.710
2.776
1,622,181
-0.12(-4.00%)
Jul 25, 2007
2.897
2.925
2.869
2.892
920,221
+0.00(+0.00%)
Jul 24, 2007
2.864
2.947
2.864
2.892
593,823
+0.01(+0.19%)
Jul 23, 2007
2.974
2.974
2.886
2.886
921,073
-0.11(-3.68%)
Jul 20, 2007
2.919
3.046
2.914
2.996
2,041,998
+0.09(+3.23%)
Jul 19, 2007
2.897
2.919
2.875
2.903
1,539,179
+0.01(+0.38%)
Jul 18, 2007
2.947
2.947
2.881
2.892
828,900
-0.06(-2.05%)
Jul 17, 2007
2.996
2.996
2.952
2.952
1,055,335
-0.05(-1.65%)
Jul 16, 2007
3.018
3.051
2.985
3.002
1,219,474
-0.05(-1.62%)
Jul 13, 2007
2.991
3.084
2.991
3.051
1,167,088
+0.01(+0.18%)
Jul 12, 2007
3.029
3.057
2.991
3.046
551,233
-0.01(-0.18%)
Jul 11, 2007
3.112
3.112
3.040
3.051
476,082
-0.06(-1.95%)
Jul 10, 2007
3.084
3.156
3.057
3.112
1,142,992
-0.02(-0.70%)
Jul 09, 2007
2.991
3.139
2.978
3.134
2,248,401
+0.12(+4.02%)
Jul 06, 2007
3.029
3.029
2.996
3.013
850,655
-0.01(-0.36%)
Jul 05, 2007
2.974
3.040
2.974
3.024
912,601
-0.01(-0.36%)
Jul 03, 2007
3.073
3.084
2.974
3.035
607,803
-0.04(-1.43%)
Jul 02, 2007
3.145
3.150
3.046
3.079
646,921
-0.10(-3.12%)
Jun 29, 2007
3.156
3.194
3.073
3.178
1,014,715
+0.00(+0.00%)
Jun 28, 2007
3.139
3.211
3.117
3.178
1,326,479
+0.02(+0.70%)
Jun 27, 2007
3.139
3.161
3.128
3.156
490,629
-0.01(-0.17%)
Jun 26, 2007
3.112
3.189
3.090
3.161
744,712
+0.00(+0.00%)
Jun 25, 2007
3.172
3.194
3.156
3.161
727,578
-0.03(-1.03%)
Jun 22, 2007
3.222
3.222
3.167
3.194
831,315
-0.02(-0.51%)
Jun 21, 2007
3.139
3.211
3.139
3.211
712,686
+0.05(+1.57%)
Jun 20, 2007
3.178
3.183
3.150
3.161
468,255
-0.03(-1.03%)
Jun 19, 2007
3.222
3.222
3.161
3.194
465,713
-0.03(-1.02%)
Jun 18, 2007
3.194
3.266
3.156
3.228
1,565,268
+0.04(+1.38%)
Jun 15, 2007
3.084
3.189
3.084
3.183
610,420
+0.07(+2.30%)
Jun 14, 2007
3.194
3.200
3.084
3.112
788,716
-0.09(-2.92%)
Jun 13, 2007
3.145
3.216
3.128
3.205
1,585,603
+0.04(+1.39%)
Jun 12, 2007
3.084
3.194
3.073
3.161
1,764,626
+0.07(+2.41%)
Jun 11, 2007
2.919
3.095
2.919
3.087
1,344,033
+0.18(+6.16%)
Jun 08, 2007
2.858
2.914
2.825
2.908
1,088,866
+0.07(+2.33%)
Jun 07, 2007
2.853
2.864
2.831
2.842
843,481
+0.02(+0.58%)
Jun 06, 2007
2.781
2.831
2.748
2.825
649,042
+0.07(+2.60%)
Jun 05, 2007
2.754
2.776
2.732
2.754
366,702
+0.02(+0.60%)
Jun 04, 2007
2.770
2.798
2.699
2.737
951,144
-0.03(-1.16%)
Jun 01, 2007
2.820
2.836
2.759
2.769
678,519
-0.02(-0.62%)
May 31, 2007
2.776
2.847
2.770
2.787
764,025
+0.01(+0.20%)
May 30, 2007
2.836
2.836
2.781
2.781
404,068
-0.07(-2.32%)
May 29, 2007
2.836
2.858
2.754
2.847
605,666
+0.02(+0.58%)
May 25, 2007
2.795
2.853
2.781
2.831
341,384
+0.06(+2.19%)
May 24, 2007
2.809
2.875
2.754
2.770
1,008,202
-0.06(-1.95%)
May 23, 2007
2.941
2.941
2.809
2.825
1,330,369
-0.12(-3.93%)
May 22, 2007
2.892
2.947
2.864
2.941
517,261
+0.04(+1.52%)
May 21, 2007
2.864
2.941
2.842
2.897
787,472
+0.06(+2.14%)
May 18, 2007
2.892
2.903
2.820
2.836
656,205
-0.05(-1.72%)
May 17, 2007
2.881
2.886
2.809
2.886
726,154
+0.07(+2.34%)
May 16, 2007
2.781
2.853
2.781
2.820
1,215,100
+0.04(+1.39%)
May 15, 2007
2.897
2.919
2.765
2.781
1,656,337
-0.13(-4.36%)
May 14, 2007
3.013
3.029
2.858
2.908
1,927,799
-0.10(-3.30%)
May 11, 2007
3.084
3.150
2.919
3.007
1,784,687
-0.10(-3.36%)
May 10, 2007
3.316
3.327
3.112
3.112
2,341,286
-0.17(-5.20%)
May 09, 2007
3.211
3.283
3.205
3.283
1,027,482
+0.03(+1.02%)
May 08, 2007
3.272
3.277
3.194
3.250
686,524
-0.03(-0.84%)
May 07, 2007
3.305
3.310
3.277
3.277
658,520
-0.02(-0.59%)
May 04, 2007
3.194
3.305
3.178
3.296
668,671
+0.11(+3.55%)
May 03, 2007
3.172
3.233
3.145
3.183
432,568
+0.01(+0.35%)
May 02, 2007
3.189
3.211
3.172
3.172
336,880
-0.02(-0.52%)
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.