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
NVIDIA Corp
(NQ:
NVDA
)
1,096.33
-8.67 (-0.78%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 29, 2008
2.972
2.981
2.889
2.899
56,254,468
-0.11(-3.81%)
Aug 28, 2008
3.029
3.061
2.983
3.013
39,763,828
-0.01(-0.38%)
Aug 27, 2008
2.933
3.061
2.905
3.025
48,988,368
+0.02(+0.76%)
Aug 26, 2008
3.091
3.094
2.970
3.002
66,844,144
-0.07(-2.39%)
Aug 25, 2008
3.103
3.176
3.066
3.075
51,411,580
-0.05(-1.47%)
Aug 22, 2008
3.146
3.183
3.055
3.121
50,081,168
-0.00(-0.07%)
Aug 21, 2008
3.171
3.197
3.059
3.123
111,367,944
-0.11(-3.27%)
Aug 20, 2008
3.123
3.238
3.100
3.229
124,524,760
+0.15(+4.92%)
Aug 19, 2008
2.970
3.096
2.970
3.077
110,551,888
+0.05(+1.51%)
Aug 18, 2008
2.993
3.059
2.961
3.032
97,461,304
+0.06(+2.01%)
Aug 15, 2008
3.034
3.068
2.951
2.972
84,798,448
-0.01(-0.31%)
Aug 14, 2008
2.791
3.094
2.791
2.981
178,259,664
+0.17(+6.04%)
Aug 13, 2008
2.740
2.853
2.674
2.811
228,414,800
+0.27(+10.75%)
Aug 12, 2008
2.596
2.603
2.502
2.539
153,580,144
-0.04(-1.42%)
Aug 11, 2008
2.541
2.637
2.532
2.575
130,299,808
+0.05(+2.09%)
Aug 08, 2008
2.614
2.637
2.513
2.523
93,054,544
-0.07(-2.74%)
Aug 07, 2008
2.612
2.729
2.564
2.594
89,310,104
-0.04(-1.57%)
Aug 06, 2008
2.573
2.658
2.490
2.635
88,820,128
+0.07(+2.68%)
Aug 05, 2008
2.472
2.566
2.445
2.566
74,768,184
+0.14(+5.77%)
Aug 04, 2008
2.486
2.500
2.419
2.426
56,909,080
-0.06(-2.40%)
Aug 01, 2008
2.555
2.564
2.454
2.486
96,054,304
-0.14(-5.24%)
Jul 31, 2008
2.626
2.681
2.596
2.623
53,116,568
-0.01(-0.35%)
Jul 30, 2008
2.724
2.729
2.573
2.633
64,150,912
-0.04(-1.46%)
Jul 29, 2008
2.649
2.738
2.619
2.672
83,352,752
+0.03(+1.04%)
Jul 28, 2008
2.617
2.731
2.605
2.644
80,049,440
-0.01(-0.26%)
Jul 25, 2008
2.555
2.660
2.502
2.651
113,334,888
+0.12(+4.81%)
Jul 24, 2008
2.660
2.685
2.523
2.529
76,925,976
-0.16(-5.89%)
Jul 23, 2008
2.628
2.715
2.617
2.688
64,852,100
+0.08(+2.99%)
Jul 22, 2008
2.642
2.653
2.559
2.610
60,601,192
-0.06(-2.15%)
Jul 21, 2008
2.692
2.731
2.644
2.667
62,311,808
+0.02(+0.61%)
Jul 18, 2008
2.587
2.667
2.513
2.651
98,085,144
+0.05(+1.76%)
Jul 17, 2008
2.637
2.637
2.504
2.605
93,979,376
+0.01(+0.35%)
Jul 16, 2008
2.591
2.665
2.520
2.596
112,766,992
+0.01(+0.53%)
Jul 15, 2008
2.532
2.635
2.454
2.582
122,369,504
+0.03(+1.08%)
Jul 14, 2008
2.697
2.717
2.536
2.555
96,187,760
-0.12(-4.54%)
Jul 11, 2008
2.649
2.743
2.596
2.676
88,060,216
-0.03(-1.02%)
Jul 10, 2008
2.725
2.756
2.653
2.704
115,066,952
-0.01(-0.25%)
Jul 09, 2008
2.766
2.807
2.709
2.711
154,045,776
-0.05(-1.75%)
Jul 08, 2008
2.793
2.862
2.706
2.759
196,819,584
-0.02(-0.58%)
Jul 07, 2008
2.908
2.926
2.697
2.775
239,674,656
-0.09(-3.12%)
Jul 04, 2008
2.977
3.011
2.844
2.864
325,769,440
+0.00(+0.00%)
Jul 03, 2008
2.977
3.011
2.844
2.864
325,769,440
-1.27(-30.73%)
Jul 02, 2008
4.279
4.307
4.128
4.135
83,201,976
-0.17(-3.84%)
Jul 01, 2008
4.242
4.304
4.164
4.300
96,098,488
+0.01(+0.16%)
Jun 30, 2008
4.371
4.410
4.263
4.293
71,296,088
-0.13(-2.90%)
Jun 27, 2008
4.391
4.447
4.291
4.421
64,156,564
+0.05(+1.10%)
Jun 26, 2008
4.472
4.506
4.372
4.373
92,209,328
-0.24(-5.12%)
Jun 25, 2008
4.655
4.690
4.536
4.609
98,237,912
+0.03(+0.55%)
Jun 24, 2008
4.412
4.690
4.412
4.584
117,621,984
+0.15(+3.31%)
Jun 23, 2008
4.566
4.570
4.398
4.437
84,664,616
-0.09(-2.07%)
Jun 20, 2008
4.453
4.582
4.451
4.531
80,782,840
-0.02(-0.50%)
Jun 19, 2008
4.591
4.655
4.444
4.554
86,011,168
-0.01(-0.25%)
Jun 18, 2008
4.655
4.816
4.490
4.566
116,150,464
-0.14(-2.93%)
Jun 17, 2008
4.889
4.891
4.692
4.703
74,994,512
-0.12(-2.43%)
Jun 16, 2008
4.834
4.880
4.781
4.820
68,743,288
-0.07(-1.36%)
Jun 13, 2008
4.910
4.967
4.742
4.887
76,939,120
-0.02(-0.33%)
Jun 12, 2008
4.983
5.079
4.862
4.903
90,042,096
+0.03(+0.61%)
Jun 11, 2008
5.112
5.235
4.866
4.873
108,934,792
-0.24(-4.67%)
Jun 10, 2008
5.190
5.293
5.077
5.112
133,574,656
-0.32(-5.91%)
Jun 09, 2008
5.485
5.561
5.323
5.433
69,544,216
-0.08(-1.54%)
Jun 06, 2008
5.630
5.637
5.485
5.517
85,574,624
-0.18(-3.18%)
Jun 05, 2008
5.751
5.813
5.634
5.699
90,268,688
+0.14(+2.52%)
Jun 04, 2008
5.373
5.570
5.343
5.559
90,681,576
+0.06(+1.17%)
Jun 03, 2008
5.705
5.715
5.428
5.495
91,677,336
-0.19(-3.39%)
Jun 02, 2008
5.664
5.731
5.602
5.687
80,090,712
+0.02(+0.40%)
May 30, 2008
5.547
5.683
5.531
5.664
90,511,320
+0.27(+5.02%)
May 29, 2008
5.410
5.419
5.295
5.394
75,339,416
-0.01(-0.25%)
May 28, 2008
5.504
5.517
5.345
5.407
81,963,560
+0.05(+0.94%)
May 27, 2008
5.309
5.364
5.208
5.357
90,796,736
+0.06(+1.08%)
May 26, 2008
5.414
5.458
5.222
5.300
87,506,352
+0.00(+0.00%)
May 23, 2008
5.414
5.458
5.222
5.300
87,505,480
-0.12(-2.28%)
May 22, 2008
5.371
5.467
5.286
5.423
75,560,776
+0.13(+2.43%)
May 21, 2008
5.352
5.559
5.284
5.295
116,284,792
-0.04(-0.82%)
May 20, 2008
5.332
5.394
5.277
5.339
84,089,656
-0.14(-2.59%)
May 19, 2008
5.600
5.804
5.442
5.481
126,303,248
-0.12(-2.09%)
May 16, 2008
5.545
5.609
5.419
5.598
119,001,672
+0.14(+2.65%)
May 15, 2008
5.050
5.476
5.027
5.453
126,966,816
+0.39(+7.75%)
May 14, 2008
4.979
5.192
4.917
5.061
81,878,408
+0.14(+2.94%)
May 13, 2008
5.045
5.045
4.880
4.917
92,423,368
-0.10(-2.06%)
May 12, 2008
5.233
5.233
4.969
5.020
109,743,112
-0.15(-2.84%)
May 09, 2008
5.047
5.373
5.038
5.167
221,223,440
+0.13(+2.64%)
May 08, 2008
5.086
5.102
4.818
5.034
147,441,440
-0.01(-0.27%)
May 07, 2008
5.180
5.249
5.004
5.047
78,013,112
-0.12(-2.31%)
May 06, 2008
5.022
5.178
4.944
5.167
79,439,376
+0.13(+2.60%)
May 05, 2008
5.130
5.153
5.024
5.036
102,847,168
-0.13(-2.49%)
May 02, 2008
5.066
5.164
4.989
5.164
123,305,856
+0.23(+4.74%)
May 01, 2008
4.770
4.942
4.747
4.930
110,626,768
+0.22(+4.62%)
Apr 30, 2008
4.686
4.763
4.655
4.713
116,416,256
+0.08(+1.73%)
Apr 29, 2008
4.488
4.690
4.488
4.632
62,534,728
+0.09(+2.07%)
Apr 28, 2008
4.600
4.669
4.520
4.538
58,400,668
-0.08(-1.79%)
Apr 25, 2008
4.619
4.632
4.474
4.621
60,200,168
+0.05(+1.00%)
Apr 24, 2008
4.715
4.738
4.506
4.575
71,505,912
-0.11(-2.40%)
Apr 23, 2008
4.534
4.738
4.474
4.687
111,256,504
+0.22(+4.82%)
Apr 22, 2008
4.474
4.522
4.375
4.472
64,066,036
-0.08(-1.86%)
Apr 21, 2008
4.327
4.586
4.327
4.557
74,120,624
+0.19(+4.47%)
Apr 18, 2008
4.391
4.430
4.302
4.362
62,525,884
+0.10(+2.37%)
Apr 17, 2008
4.121
4.277
4.119
4.261
65,079,832
-0.06(-1.38%)
Apr 16, 2008
4.314
4.375
4.238
4.320
70,526,352
+0.17(+3.97%)
Apr 15, 2008
4.128
4.171
4.038
4.155
47,307,924
+0.05(+1.17%)
Apr 14, 2008
4.233
4.242
4.082
4.107
85,032,096
-0.14(-3.35%)
Apr 11, 2008
4.254
4.499
4.222
4.249
120,559,944
-0.31(-6.79%)
Apr 10, 2008
4.520
4.703
4.424
4.559
119,067,184
+0.09(+1.95%)
Apr 09, 2008
4.435
4.518
4.394
4.472
73,623,464
+0.09(+1.99%)
Apr 08, 2008
4.357
4.527
4.357
4.385
69,713,896
-0.03(-0.57%)
Apr 07, 2008
4.412
4.476
4.375
4.410
79,578,776
+0.10(+2.40%)
Apr 04, 2008
4.490
4.513
4.295
4.307
166,513,792
-0.28(-6.01%)
Apr 03, 2008
4.630
4.637
4.447
4.582
91,789,816
-0.09(-1.87%)
Apr 02, 2008
4.829
4.829
4.632
4.669
67,213,224
-0.15(-3.05%)
Apr 01, 2008
4.674
4.827
4.607
4.816
73,790,912
+0.28(+6.11%)
Mar 31, 2008
4.561
4.646
4.481
4.538
62,139,104
+0.03(+0.56%)
Mar 28, 2008
4.568
4.630
4.481
4.513
61,244,488
+0.07(+1.50%)
Mar 27, 2008
4.442
4.568
4.373
4.447
65,553,148
-0.06(-1.42%)
Mar 26, 2008
4.598
4.630
4.460
4.511
78,682,544
-0.15(-3.20%)
Mar 25, 2008
4.614
4.747
4.570
4.660
80,171,208
+0.07(+1.45%)
Mar 24, 2008
4.341
4.619
4.325
4.593
96,748,920
+0.35(+8.15%)
Mar 21, 2008
4.098
4.256
4.025
4.247
69,062,968
+0.00(+0.00%)
Mar 20, 2008
4.098
4.256
4.025
4.247
69,060,432
+0.20(+4.87%)
Mar 19, 2008
4.249
4.309
4.050
4.050
95,987,496
-0.30(-6.91%)
Mar 18, 2008
4.192
4.357
4.073
4.350
117,224,472
+0.25(+6.22%)
Mar 17, 2008
4.018
4.238
3.970
4.096
87,391,448
-0.11(-2.51%)
Mar 14, 2008
4.541
4.545
4.169
4.201
125,907,816
-0.32(-7.01%)
Mar 13, 2008
4.181
4.582
4.155
4.518
133,063,384
+0.27(+6.37%)
Mar 12, 2008
4.408
4.447
4.210
4.247
81,039,968
-0.12(-2.73%)
Mar 11, 2008
4.357
4.410
4.183
4.366
93,548,120
+0.14(+3.31%)
Mar 10, 2008
4.428
4.483
4.219
4.226
84,656,976
-0.26(-5.73%)
Mar 07, 2008
4.467
4.660
4.357
4.483
83,670,984
-0.07(-1.46%)
Mar 06, 2008
4.795
4.827
4.543
4.550
117,182,648
-0.30(-6.28%)
Mar 05, 2008
4.846
4.969
4.795
4.855
70,278,888
+0.06(+1.15%)
Mar 04, 2008
4.816
4.825
4.612
4.800
84,912,616
-0.05(-0.99%)
Mar 03, 2008
4.898
4.933
4.784
4.848
48,951,868
-0.06(-1.17%)
Feb 29, 2008
4.960
5.027
4.885
4.905
58,932,052
-0.14(-2.73%)
Feb 28, 2008
5.194
5.203
5.043
5.043
54,899,720
-0.20(-3.76%)
Feb 27, 2008
5.134
5.281
5.102
5.240
58,632,840
+0.08(+1.56%)
Feb 26, 2008
5.086
5.238
5.008
5.160
61,640,576
+0.04(+0.85%)
Feb 25, 2008
5.114
5.173
4.981
5.116
73,232,728
-0.00(-0.04%)
Feb 22, 2008
4.921
5.128
4.885
5.118
78,823,920
+0.24(+4.84%)
Feb 21, 2008
5.045
5.070
4.852
4.882
70,237,448
-0.11(-2.25%)
Feb 20, 2008
4.885
5.068
4.864
4.995
82,747,696
-0.04(-0.73%)
Feb 19, 2008
5.201
5.210
4.988
5.031
60,897,932
-0.08(-1.48%)
Feb 18, 2008
5.164
5.304
5.024
5.107
89,107,032
+0.00(+0.00%)
Feb 15, 2008
5.164
5.304
5.024
5.107
89,080,512
-0.08(-1.50%)
Feb 14, 2008
6.015
6.020
5.171
5.185
237,796,480
-1.01(-16.32%)
Feb 13, 2008
6.008
6.215
5.944
6.196
80,574,384
+0.23(+3.92%)
Feb 12, 2008
5.836
6.045
5.804
5.962
66,467,416
+0.21(+3.71%)
Feb 11, 2008
5.779
5.873
5.710
5.749
54,915,808
+0.02(+0.32%)
Feb 08, 2008
5.577
5.774
5.504
5.731
42,945,260
+0.10(+1.79%)
Feb 07, 2008
5.414
5.788
5.297
5.630
72,401,384
+0.06(+0.99%)
Feb 06, 2008
5.653
5.809
5.472
5.575
60,764,188
-0.02(-0.33%)
Feb 05, 2008
5.848
5.850
5.591
5.593
53,952,248
-0.37(-6.26%)
Feb 04, 2008
6.293
6.327
5.935
5.967
61,606,788
-0.19(-3.13%)
Feb 01, 2008
5.628
6.192
5.579
6.160
64,658,520
+0.52(+9.23%)
Jan 31, 2008
5.650
5.744
5.465
5.639
63,952,340
-0.14(-2.38%)
Jan 30, 2008
5.733
5.864
5.611
5.777
57,831,200
-0.05(-0.87%)
Jan 29, 2008
5.754
5.850
5.605
5.827
45,185,844
+0.17(+3.08%)
Jan 28, 2008
5.701
5.758
5.532
5.653
62,969,484
-0.07(-1.20%)
Jan 25, 2008
6.160
6.297
5.694
5.722
75,004,880
-0.21(-3.56%)
Jan 24, 2008
5.618
5.935
5.566
5.933
65,097,696
+0.42(+7.66%)
Jan 23, 2008
5.192
5.673
5.141
5.511
100,632,736
+0.08(+1.48%)
Jan 22, 2008
5.153
5.545
5.121
5.430
77,374,944
-0.27(-4.67%)
Jan 21, 2008
5.359
5.726
5.164
5.696
100,344,000
+0.00(+0.00%)
Jan 18, 2008
5.359
5.726
5.164
5.696
100,342,696
+0.35(+6.61%)
Jan 17, 2008
5.522
5.669
5.329
5.343
123,413,288
-0.09(-1.73%)
Jan 16, 2008
5.738
5.816
5.311
5.437
159,659,424
-0.69(-11.30%)
Jan 15, 2008
6.375
6.439
6.022
6.130
79,122,480
-0.49(-7.35%)
Jan 14, 2008
6.295
6.625
6.194
6.616
58,780,964
+0.41(+6.65%)
Jan 11, 2008
6.334
6.467
6.157
6.203
62,428,620
-0.28(-4.38%)
Jan 10, 2008
6.444
6.591
6.359
6.487
60,442,884
-0.14(-2.08%)
Jan 09, 2008
6.384
6.627
6.290
6.625
80,788,144
+0.33(+5.17%)
Jan 08, 2008
6.203
6.717
6.059
6.299
120,677,544
+0.13(+2.12%)
Jan 07, 2008
6.925
6.983
6.043
6.169
109,758,880
-0.71(-10.33%)
Jan 04, 2008
7.286
7.322
6.834
6.880
80,246,912
-0.63(-8.40%)
Jan 03, 2008
7.613
7.765
7.483
7.510
51,816,980
-0.06(-0.79%)
Jan 02, 2008
7.824
7.854
7.467
7.570
52,760,420
-0.23(-2.97%)
Jan 01, 2008
7.914
8.058
7.799
7.801
30,114,450
+0.00(+0.00%)
Dec 31, 2007
7.914
8.058
7.799
7.801
29,965,498
-0.18(-2.21%)
Dec 28, 2007
8.045
8.141
7.909
7.978
28,144,794
-0.08(-1.00%)
Dec 27, 2007
8.301
8.347
8.038
8.058
26,313,360
-0.26(-3.09%)
Dec 26, 2007
8.221
8.315
8.141
8.315
23,475,640
+0.11(+1.34%)
Dec 24, 2007
8.123
8.244
8.063
8.205
11,338,383
+0.14(+1.76%)
Dec 21, 2007
8.162
8.233
7.990
8.063
47,248,912
-0.00(-0.03%)
Dec 20, 2007
8.026
8.084
7.859
8.065
30,518,292
+0.17(+2.09%)
Dec 19, 2007
7.799
7.973
7.767
7.900
27,639,518
+0.07(+0.94%)
Dec 18, 2007
7.749
7.912
7.671
7.827
43,267,636
+0.19(+2.55%)
Dec 17, 2007
7.957
8.033
7.613
7.632
55,316,320
-0.41(-5.10%)
Dec 14, 2007
7.875
8.129
7.822
8.042
38,594,028
+0.13(+1.65%)
Dec 13, 2007
8.035
8.088
7.678
7.912
54,548,532
-0.22(-2.73%)
Dec 12, 2007
8.196
8.276
7.976
8.134
67,318,840
+0.27(+3.44%)
Dec 11, 2007
8.022
8.168
7.845
7.863
63,495,668
+0.01(+0.12%)
Dec 10, 2007
7.795
7.946
7.772
7.854
36,668,972
+0.08(+1.09%)
Dec 07, 2007
7.900
7.909
7.689
7.769
34,917,324
-0.10(-1.25%)
Dec 06, 2007
7.694
7.893
7.625
7.868
40,462,012
+0.16(+2.02%)
Dec 05, 2007
7.611
7.854
7.517
7.712
72,683,544
+0.38(+5.19%)
Dec 04, 2007
7.370
7.396
7.189
7.331
40,522,956
-0.01(-0.09%)
Dec 03, 2007
7.338
7.474
7.226
7.338
53,430,168
+0.11(+1.46%)
Nov 30, 2007
7.843
7.843
7.210
7.233
70,954,144
-0.36(-4.77%)
Nov 29, 2007
7.522
7.820
7.489
7.595
53,318,560
+0.06(+0.82%)
Nov 28, 2007
7.283
7.634
7.249
7.533
62,635,564
+0.47(+6.69%)
Nov 27, 2007
6.866
7.081
6.813
7.061
50,018,896
+0.29(+4.30%)
Nov 26, 2007
6.925
7.068
6.756
6.770
42,069,504
-0.16(-2.32%)
Nov 23, 2007
6.861
6.960
6.774
6.930
15,478,004
+0.12(+1.72%)
Nov 21, 2007
6.742
6.976
6.721
6.813
70,696,984
-0.07(-1.07%)
Nov 20, 2007
7.070
7.081
6.676
6.886
67,880,208
-0.05(-0.76%)
Nov 19, 2007
7.336
7.373
6.900
6.939
61,971,784
-0.50(-6.75%)
Nov 16, 2007
7.338
7.462
7.279
7.441
46,179,028
+0.16(+2.24%)
Nov 15, 2007
7.330
7.398
7.109
7.279
54,120,256
-0.10(-1.34%)
Nov 14, 2007
7.685
7.758
7.338
7.377
72,681,816
-0.12(-1.56%)
Nov 13, 2007
6.999
7.501
6.978
7.494
79,224,256
+0.61(+8.82%)
Nov 12, 2007
7.648
7.703
6.886
6.886
77,990,520
-0.76(-9.98%)
Nov 09, 2007
7.923
7.980
7.487
7.650
94,960,536
-0.11(-1.41%)
Nov 08, 2007
8.198
8.347
7.524
7.760
108,219,496
-0.52(-6.27%)
Nov 07, 2007
8.687
8.721
8.210
8.278
58,586,356
-0.41(-4.75%)
Nov 06, 2007
8.505
8.760
8.466
8.691
60,463,424
+0.27(+3.16%)
Nov 05, 2007
8.354
8.627
8.301
8.425
47,604,828
+0.00(+0.00%)
Nov 02, 2007
8.226
8.485
8.111
8.425
53,619,952
+0.31(+3.84%)
Nov 01, 2007
7.987
8.276
7.877
8.113
64,014,828
+0.00(+0.00%)
Oct 31, 2007
8.033
8.118
7.783
8.113
49,628,148
+0.13(+1.61%)
Oct 30, 2007
7.765
8.148
7.636
7.985
57,220,828
+0.28(+3.66%)
Oct 29, 2007
7.618
7.740
7.467
7.703
88,697,104
-0.19(-2.35%)
Oct 26, 2007
8.210
8.265
7.774
7.889
67,219,824
-0.07(-0.86%)
Oct 25, 2007
8.450
8.531
7.703
7.957
87,880,904
-0.76(-8.73%)
Oct 24, 2007
8.829
8.829
8.290
8.719
61,656,504
-0.30(-3.38%)
Oct 23, 2007
9.097
9.097
8.778
9.024
32,083,754
+0.04(+0.49%)
Oct 22, 2007
8.519
8.999
8.450
8.980
58,613,656
+0.41(+4.73%)
Oct 19, 2007
9.040
9.044
8.572
8.574
55,139,640
-0.49(-5.37%)
Oct 18, 2007
9.038
9.097
8.810
9.060
37,133,552
-0.01(-0.08%)
Oct 17, 2007
8.749
9.093
8.739
9.067
78,250,160
+0.65(+7.68%)
Oct 16, 2007
8.336
8.570
8.306
8.421
30,125,588
+0.08(+0.91%)
Oct 15, 2007
8.313
8.453
8.274
8.345
38,769,948
+0.06(+0.72%)
Oct 12, 2007
8.178
8.285
8.051
8.285
44,691,688
+0.20(+2.44%)
Oct 11, 2007
8.386
8.492
7.996
8.088
57,656,768
-0.38(-4.44%)
Oct 10, 2007
8.512
8.512
8.260
8.464
42,427,008
+0.01(+0.11%)
Oct 09, 2007
8.606
8.645
8.329
8.455
43,935,540
-0.15(-1.76%)
Oct 08, 2007
8.528
8.620
8.428
8.606
27,524,950
+0.14(+1.63%)
Oct 05, 2007
8.382
8.515
8.292
8.469
37,594,468
+0.22(+2.64%)
Oct 04, 2007
8.205
8.299
7.969
8.251
41,315,456
+0.04(+0.45%)
Oct 03, 2007
8.428
8.428
8.079
8.214
50,932,688
-0.36(-4.24%)
Oct 02, 2007
8.641
8.657
8.453
8.578
31,084,644
-0.08(-0.96%)
Oct 01, 2007
8.382
8.703
8.372
8.661
43,410,824
+0.35(+4.22%)
Sep 28, 2007
8.485
8.515
8.292
8.311
44,076,896
-0.12(-1.47%)
Sep 27, 2007
8.489
8.531
8.345
8.434
41,229,860
+0.03(+0.30%)
Sep 26, 2007
8.256
8.428
8.235
8.409
56,474,460
+0.19(+2.37%)
Sep 25, 2007
8.063
8.249
8.040
8.214
39,327,764
+0.10(+1.27%)
Sep 24, 2007
7.957
8.233
7.900
8.111
49,751,036
+0.20(+2.55%)
Sep 21, 2007
7.912
8.026
7.834
7.909
49,880,004
+0.08(+0.97%)
Sep 20, 2007
7.884
7.969
7.746
7.834
35,345,372
-0.05(-0.58%)
Sep 19, 2007
8.100
8.256
7.801
7.879
56,838,580
-0.15(-1.83%)
Sep 18, 2007
7.457
8.141
7.446
8.026
92,094,416
+0.65(+8.76%)
Sep 17, 2007
7.407
7.485
7.299
7.380
40,862,832
-0.02(-0.22%)
Sep 14, 2007
7.545
7.554
7.373
7.396
53,120,832
-0.22(-2.95%)
Sep 13, 2007
7.762
7.771
7.565
7.620
49,372,840
+0.00(+0.03%)
Sep 12, 2007
8.015
8.054
7.540
7.618
60,440,884
-0.31(-3.93%)
Sep 11, 2007
7.877
7.990
7.776
7.930
44,208,236
+2.75(+53.19%)
Sep 10, 2007
5.274
5.366
5.134
5.177
63,382,208
+0.01(+0.28%)
Sep 07, 2007
5.209
5.263
5.062
5.162
65,661,724
-0.20(-3.65%)
Sep 06, 2007
5.401
5.450
5.336
5.358
46,386,372
+0.02(+0.44%)
Sep 05, 2007
5.352
5.504
5.330
5.334
71,472,368
-0.04(-0.76%)
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.