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
Exact Sciences Cor
(NQ:
EXAS
)
51.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
2.280
2.280
1.920
1.960
123,251
-0.29(-12.89%)
Feb 28, 2008
1.940
2.500
1.930
2.250
291,695
+0.38(+20.32%)
Feb 27, 2008
1.950
2.060
1.820
1.870
46,827
-0.08(-4.10%)
Feb 26, 2008
1.740
2.080
1.740
1.950
101,342
+0.17(+9.54%)
Feb 25, 2008
1.830
1.860
1.703
1.780
89,029
-0.07(-3.78%)
Feb 22, 2008
1.860
1.860
1.790
1.850
47,526
+0.02(+1.09%)
Feb 21, 2008
1.840
1.890
1.780
1.830
42,398
-0.02(-1.08%)
Feb 20, 2008
1.880
1.880
1.750
1.850
136,427
+0.00(+0.00%)
Feb 19, 2008
1.850
1.880
1.710
1.850
194,110
+0.00(+0.00%)
Feb 18, 2008
1.880
1.920
1.800
1.850
43,574
+0.00(+0.00%)
Feb 15, 2008
1.880
1.920
1.800
1.850
43,574
-0.03(-1.60%)
Feb 14, 2008
1.990
1.990
1.830
1.880
145,531
-0.09(-4.57%)
Feb 13, 2008
2.000
2.030
1.970
1.970
79,738
-0.07(-3.43%)
Feb 12, 2008
2.040
2.110
1.990
2.040
72,652
+0.03(+1.49%)
Feb 11, 2008
2.020
2.150
1.990
2.010
124,017
-0.04(-1.95%)
Feb 08, 2008
2.090
2.250
2.005
2.050
139,806
-0.07(-3.30%)
Feb 07, 2008
2.250
2.340
1.930
2.120
337,976
-0.16(-7.02%)
Feb 06, 2008
2.250
2.310
2.000
2.280
173,888
+0.06(+2.71%)
Feb 05, 2008
2.500
2.510
2.200
2.220
95,615
-0.31(-12.26%)
Feb 04, 2008
2.350
2.600
2.240
2.530
240,137
+0.14(+5.86%)
Feb 01, 2008
2.500
2.700
2.380
2.390
201,868
-0.14(-5.53%)
Jan 31, 2008
2.760
2.820
2.320
2.530
493,548
-0.18(-6.64%)
Jan 30, 2008
2.810
2.890
2.650
2.710
60,053
-0.07(-2.52%)
Jan 29, 2008
2.880
2.890
2.700
2.780
68,048
-0.07(-2.46%)
Jan 28, 2008
2.800
2.890
2.630
2.850
177,842
+0.03(+1.06%)
Jan 25, 2008
2.873
2.900
2.795
2.820
35,480
-0.04(-1.40%)
Jan 24, 2008
2.940
3.030
2.820
2.860
45,199
-0.04(-1.38%)
Jan 23, 2008
2.920
2.990
2.710
2.900
119,001
+0.01(+0.35%)
Jan 22, 2008
2.950
2.960
2.770
2.890
60,933
-0.12(-3.99%)
Jan 21, 2008
3.200
3.200
2.910
3.010
129,860
+0.00(+0.00%)
Jan 18, 2008
3.200
3.200
2.910
3.010
129,860
-0.20(-6.23%)
Jan 17, 2008
3.160
3.230
3.120
3.210
80,008
+0.05(+1.58%)
Jan 16, 2008
3.160
3.400
3.120
3.160
119,438
+0.04(+1.28%)
Jan 15, 2008
3.270
3.290
3.100
3.120
71,572
-0.18(-5.46%)
Jan 14, 2008
3.100
3.310
3.100
3.300
158,493
+0.20(+6.45%)
Jan 11, 2008
3.190
3.240
3.100
3.100
51,446
-0.06(-1.90%)
Jan 10, 2008
3.180
3.250
2.980
3.160
129,722
-0.03(-0.94%)
Jan 09, 2008
3.340
3.400
3.190
3.190
112,892
-0.18(-5.34%)
Jan 08, 2008
3.370
3.430
3.280
3.370
36,464
+0.01(+0.30%)
Jan 07, 2008
3.390
3.450
3.270
3.360
82,867
+0.01(+0.30%)
Jan 04, 2008
3.510
3.510
3.350
3.350
64,114
-0.12(-3.46%)
Jan 03, 2008
3.380
3.660
3.300
3.470
92,932
+0.09(+2.66%)
Jan 02, 2008
3.250
3.490
3.240
3.380
95,198
+0.16(+4.97%)
Jan 01, 2008
3.450
3.530
3.130
3.220
200,581
+0.00(+0.00%)
Dec 31, 2007
3.450
3.530
3.130
3.220
200,581
-0.23(-6.67%)
Dec 28, 2007
3.450
3.470
3.250
3.450
81,837
+0.01(+0.29%)
Dec 27, 2007
3.530
3.590
3.350
3.440
176,579
-0.12(-3.37%)
Dec 26, 2007
3.510
3.630
3.460
3.560
148,038
+0.08(+2.30%)
Dec 24, 2007
3.400
3.480
3.260
3.480
51,755
+0.06(+1.75%)
Dec 21, 2007
3.500
3.590
3.350
3.420
142,631
-0.03(-0.87%)
Dec 20, 2007
3.220
3.600
3.040
3.450
235,338
+0.21(+6.48%)
Dec 19, 2007
3.150
3.260
3.120
3.240
84,002
+0.08(+2.53%)
Dec 18, 2007
3.190
3.250
3.000
3.160
126,649
+0.01(+0.32%)
Dec 17, 2007
3.090
3.560
3.000
3.150
84,862
+0.15(+5.00%)
Dec 14, 2007
3.490
3.900
2.810
3.000
372,262
-0.17(-5.36%)
Dec 13, 2007
3.050
3.170
2.870
3.170
293,596
+0.17(+5.67%)
Dec 12, 2007
3.200
3.200
2.950
3.000
181,878
-0.15(-4.76%)
Dec 11, 2007
3.120
3.270
3.030
3.150
214,067
-0.02(-0.63%)
Dec 10, 2007
3.300
3.310
3.060
3.170
308,969
-0.13(-3.94%)
Dec 07, 2007
3.230
3.410
3.230
3.300
101,006
+0.07(+2.17%)
Dec 06, 2007
3.310
3.400
3.170
3.230
171,580
-0.11(-3.29%)
Dec 05, 2007
3.550
3.550
3.260
3.340
156,597
-0.07(-2.05%)
Dec 04, 2007
3.750
3.750
3.250
3.410
311,428
-0.32(-8.58%)
Dec 03, 2007
4.320
4.340
3.580
3.730
431,142
-0.56(-13.05%)
Nov 30, 2007
4.310
4.400
4.150
4.290
231,886
+0.02(+0.47%)
Nov 29, 2007
4.080
4.320
4.080
4.270
113,994
+0.01(+0.23%)
Nov 28, 2007
4.350
4.460
4.190
4.260
193,773
-0.08(-1.93%)
Nov 27, 2007
4.440
4.510
4.320
4.344
42,875
-0.13(-2.82%)
Nov 26, 2007
4.410
4.470
4.200
4.470
133,417
+0.09(+2.05%)
Nov 23, 2007
4.500
4.540
4.250
4.380
27,942
-0.15(-3.31%)
Nov 21, 2007
4.500
4.620
4.340
4.530
101,518
-0.03(-0.66%)
Nov 20, 2007
4.770
4.770
4.380
4.560
274,952
-0.21(-4.40%)
Nov 19, 2007
5.050
5.210
4.590
4.770
215,323
-0.26(-5.17%)
Nov 16, 2007
5.260
5.260
4.800
5.030
295,858
+0.26(+5.45%)
Nov 15, 2007
4.840
4.990
4.710
4.770
86,485
-0.10(-2.05%)
Nov 14, 2007
4.710
5.060
4.680
4.870
132,813
-0.03(-0.61%)
Nov 13, 2007
5.020
5.240
4.700
4.900
240,933
-0.18(-3.54%)
Nov 12, 2007
5.010
5.760
4.910
5.080
515,925
-0.28(-5.22%)
Nov 09, 2007
4.680
5.360
4.580
5.360
569,476
+0.68(+14.53%)
Nov 08, 2007
4.350
4.750
4.350
4.680
444,668
+0.31(+7.10%)
Nov 07, 2007
4.100
4.380
4.090
4.370
180,513
+0.23(+5.56%)
Nov 06, 2007
4.220
4.320
4.140
4.140
141,641
-0.01(-0.24%)
Nov 05, 2007
4.230
4.440
4.140
4.150
144,401
-0.19(-4.38%)
Nov 02, 2007
4.060
4.530
4.040
4.340
181,425
-0.05(-1.14%)
Nov 01, 2007
4.310
4.600
4.050
4.390
166,719
+0.10(+2.33%)
Oct 31, 2007
4.550
4.610
4.290
4.290
134,629
-0.21(-4.67%)
Oct 30, 2007
4.500
4.600
4.450
4.500
106,894
+0.04(+0.90%)
Oct 29, 2007
4.400
4.760
4.290
4.460
162,546
+0.03(+0.68%)
Oct 26, 2007
4.300
4.490
4.090
4.430
125,086
+0.11(+2.55%)
Oct 25, 2007
4.230
4.420
4.230
4.320
89,162
+0.00(+0.00%)
Oct 24, 2007
3.970
4.390
3.960
4.320
360,800
+0.35(+8.82%)
Oct 23, 2007
3.750
4.000
3.750
3.970
359,033
-0.08(-1.98%)
Oct 22, 2007
4.670
4.670
4.030
4.050
369,700
-0.39(-8.78%)
Oct 19, 2007
4.700
4.750
4.330
4.440
265,869
-0.26(-5.53%)
Oct 18, 2007
4.600
4.719
4.300
4.700
454,176
-0.02(-0.42%)
Oct 17, 2007
3.560
4.950
3.540
4.720
3,171,621
-1.30(-21.59%)
Oct 16, 2007
5.640
6.170
5.580
6.020
839,821
+0.51(+9.26%)
Oct 15, 2007
4.980
5.590
4.750
5.510
511,129
+0.67(+13.84%)
Oct 12, 2007
4.770
5.000
4.710
4.840
245,231
+0.20(+4.31%)
Oct 11, 2007
4.600
4.950
4.450
4.640
373,298
+0.22(+4.98%)
Oct 10, 2007
4.600
4.610
4.390
4.420
217,935
-0.16(-3.49%)
Oct 09, 2007
4.690
5.170
4.416
4.580
748,660
+0.02(+0.44%)
Oct 08, 2007
3.740
4.750
3.740
4.560
825,370
+0.83(+22.25%)
Oct 05, 2007
3.550
3.780
3.490
3.730
492,755
+0.34(+10.03%)
Oct 04, 2007
3.420
3.550
3.330
3.390
110,890
+0.00(+0.00%)
Oct 03, 2007
3.380
3.500
3.330
3.390
81,848
+0.04(+1.19%)
Oct 02, 2007
3.420
3.480
3.290
3.350
148,439
-0.04(-1.18%)
Oct 01, 2007
3.360
3.470
3.320
3.390
62,549
+0.00(+0.00%)
Sep 28, 2007
3.420
3.570
3.330
3.390
41,234
-0.02(-0.59%)
Sep 27, 2007
3.600
3.600
3.350
3.410
208,277
-0.08(-2.23%)
Sep 26, 2007
3.520
3.550
3.370
3.488
261,153
+0.01(+0.23%)
Sep 25, 2007
3.500
3.650
3.420
3.480
281,390
+0.07(+2.05%)
Sep 24, 2007
3.350
3.500
3.340
3.410
160,971
+0.06(+1.79%)
Sep 21, 2007
3.210
3.370
3.210
3.350
123,310
+0.12(+3.71%)
Sep 20, 2007
3.000
3.890
3.000
3.230
519,654
+0.22(+7.32%)
Sep 19, 2007
2.970
3.019
2.940
3.010
153,931
+0.03(+1.00%)
Sep 18, 2007
2.900
3.010
2.810
2.980
37,534
-0.02(-0.67%)
Sep 17, 2007
2.990
3.017
2.956
3.000
32,130
-0.01(-0.33%)
Sep 14, 2007
2.810
3.010
2.810
3.010
12,191
+0.09(+3.08%)
Sep 13, 2007
2.840
2.930
2.760
2.920
25,282
+0.06(+2.10%)
Sep 12, 2007
3.110
3.140
2.850
2.860
114,067
-0.25(-8.04%)
Sep 11, 2007
2.950
3.110
2.930
3.110
68,284
+0.20(+6.87%)
Sep 10, 2007
3.000
3.000
2.860
2.910
45,445
-0.04(-1.36%)
Sep 07, 2007
2.920
2.990
2.840
2.950
126,201
+0.04(+1.37%)
Sep 06, 2007
2.965
2.965
2.880
2.910
30,125
-0.02(-0.68%)
Sep 05, 2007
2.880
2.930
2.870
2.930
15,538
+0.03(+1.03%)
Sep 04, 2007
2.900
2.920
2.850
2.900
38,592
+0.03(+1.05%)
Aug 31, 2007
2.730
2.960
2.710
2.870
58,090
+0.17(+6.30%)
Aug 30, 2007
2.740
2.800
2.620
2.700
52,197
-0.02(-0.74%)
Aug 29, 2007
2.770
2.770
2.700
2.720
40,353
-0.02(-0.73%)
Aug 28, 2007
2.780
2.780
2.720
2.740
16,599
-0.01(-0.36%)
Aug 27, 2007
2.780
2.840
2.750
2.750
58,626
-0.06(-2.14%)
Aug 24, 2007
2.800
2.818
2.750
2.810
38,509
-0.02(-0.53%)
Aug 23, 2007
2.860
2.890
2.800
2.825
24,877
-0.06(-2.25%)
Aug 22, 2007
2.850
2.920
2.840
2.890
11,939
+0.04(+1.40%)
Aug 21, 2007
2.840
2.900
2.800
2.850
20,117
-0.04(-1.38%)
Aug 20, 2007
2.850
2.950
2.800
2.890
50,871
+0.02(+0.70%)
Aug 17, 2007
2.970
2.970
2.840
2.870
45,506
-0.03(-1.03%)
Aug 16, 2007
3.000
3.000
2.870
2.900
25,434
-0.07(-2.36%)
Aug 15, 2007
2.930
2.970
2.845
2.970
17,220
+0.06(+2.13%)
Aug 14, 2007
2.893
2.950
2.860
2.908
9,600
+0.03(+0.97%)
Aug 13, 2007
3.000
3.010
2.790
2.880
87,049
-0.12(-4.00%)
Aug 10, 2007
3.010
3.030
2.910
3.000
43,400
+0.01(+0.33%)
Aug 09, 2007
3.000
3.020
2.950
2.990
39,610
-0.04(-1.32%)
Aug 08, 2007
2.990
3.060
2.980
3.030
64,300
+0.05(+1.68%)
Aug 07, 2007
3.030
3.070
2.910
2.980
41,535
-0.02(-0.67%)
Aug 06, 2007
2.990
3.020
2.840
3.000
87,917
+0.01(+0.33%)
Aug 03, 2007
3.000
3.240
2.840
2.990
165,239
-0.05(-1.64%)
Aug 02, 2007
2.770
3.040
2.620
3.040
220,827
+0.30(+10.95%)
Aug 01, 2007
2.800
2.870
2.710
2.740
59,101
-0.09(-3.18%)
Jul 31, 2007
2.800
2.990
2.800
2.830
94,221
+0.01(+0.35%)
Jul 30, 2007
2.810
2.900
2.800
2.820
32,166
+0.01(+0.36%)
Jul 27, 2007
2.890
2.900
2.800
2.810
70,505
-0.13(-4.42%)
Jul 26, 2007
2.930
2.940
2.819
2.940
60,143
+0.04(+1.38%)
Jul 25, 2007
2.950
2.950
2.850
2.900
73,402
-0.02(-0.82%)
Jul 24, 2007
3.070
3.070
2.880
2.924
104,568
-0.16(-5.06%)
Jul 23, 2007
3.170
3.190
3.070
3.080
149,503
-0.01(-0.26%)
Jul 20, 2007
2.750
3.200
2.740
3.088
254,260
+0.30(+10.68%)
Jul 19, 2007
2.770
2.810
2.760
2.790
36,349
-0.01(-0.36%)
Jul 18, 2007
2.610
2.804
2.610
2.800
53,618
+0.17(+6.46%)
Jul 17, 2007
2.750
2.760
2.630
2.630
28,800
-0.13(-4.71%)
Jul 16, 2007
2.750
2.810
2.670
2.760
31,154
+0.01(+0.36%)
Jul 13, 2007
2.750
2.810
2.700
2.750
55,344
-0.01(-0.36%)
Jul 12, 2007
2.830
2.870
2.740
2.760
49,246
-0.09(-3.16%)
Jul 11, 2007
3.000
3.000
2.700
2.850
127,838
-0.11(-3.72%)
Jul 10, 2007
2.920
2.990
2.850
2.960
36,414
+0.05(+1.72%)
Jul 09, 2007
2.980
2.980
2.860
2.910
41,985
+0.01(+0.34%)
Jul 06, 2007
2.860
2.950
2.830
2.900
56,775
+0.01(+0.35%)
Jul 05, 2007
2.900
2.970
2.890
2.890
100,709
+0.00(+0.00%)
Jul 03, 2007
2.950
2.950
2.890
2.890
18,230
-0.05(-1.70%)
Jul 02, 2007
2.880
2.950
2.880
2.940
22,808
+0.05(+1.73%)
Jun 29, 2007
2.950
2.950
2.850
2.890
45,908
+0.02(+0.56%)
Jun 28, 2007
2.900
2.920
2.806
2.874
20,505
+0.02(+0.84%)
Jun 27, 2007
2.920
2.920
2.810
2.850
34,250
-0.08(-2.73%)
Jun 26, 2007
2.820
2.950
2.815
2.930
47,391
+0.10(+3.53%)
Jun 25, 2007
2.900
2.900
2.800
2.830
30,574
-0.06(-2.08%)
Jun 22, 2007
2.900
2.920
2.870
2.890
16,049
-0.03(-1.03%)
Jun 21, 2007
2.940
2.950
2.920
2.920
33,084
+0.03(+1.04%)
Jun 20, 2007
3.020
3.030
2.861
2.890
125,100
-0.11(-3.67%)
Jun 19, 2007
3.010
3.110
3.000
3.000
47,700
-0.06(-1.96%)
Jun 18, 2007
3.100
3.110
3.000
3.060
38,600
-0.03(-0.97%)
Jun 15, 2007
3.100
3.120
3.030
3.090
87,000
+0.02(+0.65%)
Jun 14, 2007
3.030
3.090
3.020
3.070
69,400
+0.02(+0.66%)
Jun 13, 2007
3.100
3.100
2.970
3.050
106,500
-0.01(-0.33%)
Jun 12, 2007
3.130
3.130
3.010
3.060
92,800
+0.01(+0.33%)
Jun 11, 2007
2.920
3.110
2.840
3.050
140,762
+0.10(+3.39%)
Jun 08, 2007
2.700
2.960
2.700
2.950
130,843
-0.09(-2.96%)
Jun 07, 2007
3.050
3.080
3.000
3.040
142,590
+0.04(+1.33%)
Jun 06, 2007
2.950
3.000
2.910
3.000
28,220
+0.01(+0.33%)
Jun 05, 2007
3.070
3.130
2.900
2.990
82,369
-0.01(-0.33%)
Jun 04, 2007
2.990
3.130
2.980
3.000
171,829
+0.03(+1.01%)
Jun 01, 2007
2.970
3.020
2.930
2.970
25,045
-0.02(-0.67%)
May 31, 2007
2.810
3.160
2.790
2.990
240,291
+0.25(+9.12%)
May 30, 2007
2.950
3.000
2.580
2.740
230,087
-0.25(-8.36%)
May 29, 2007
2.950
3.000
2.950
2.990
27,943
+0.03(+1.01%)
May 25, 2007
3.000
3.000
2.950
2.960
52,484
-0.02(-0.67%)
May 24, 2007
2.980
3.020
2.950
2.980
44,319
-0.02(-0.67%)
May 23, 2007
3.000
3.020
2.948
3.000
36,772
+0.01(+0.33%)
May 22, 2007
3.000
3.084
2.950
2.990
58,149
-0.01(-0.33%)
May 21, 2007
2.990
3.090
2.970
3.000
65,366
+0.03(+1.04%)
May 18, 2007
3.010
3.030
2.900
2.969
38,321
-0.06(-2.01%)
May 17, 2007
2.950
3.080
2.888
3.030
32,729
+0.11(+3.77%)
May 16, 2007
3.050
3.090
2.800
2.920
173,462
-0.16(-5.19%)
May 15, 2007
3.000
3.150
2.938
3.080
114,705
+0.06(+1.99%)
May 14, 2007
3.100
3.100
2.980
3.020
129,260
-0.02(-0.66%)
May 11, 2007
3.020
3.100
2.970
3.040
63,910
+0.05(+1.67%)
May 10, 2007
3.000
3.040
2.970
2.990
35,352
+0.01(+0.34%)
May 09, 2007
3.075
3.140
2.970
2.980
82,618
-0.09(-2.93%)
May 08, 2007
3.100
3.100
2.980
3.070
59,983
-0.02(-0.65%)
May 07, 2007
3.100
3.100
3.000
3.090
107,934
+0.03(+0.98%)
May 04, 2007
3.200
3.200
3.030
3.060
124,423
-0.05(-1.61%)
May 03, 2007
3.280
3.320
3.040
3.110
176,981
-0.11(-3.30%)
May 02, 2007
3.350
3.410
3.180
3.216
394,014
+0.11(+3.41%)
May 01, 2007
3.260
3.260
3.070
3.110
139,444
-0.09(-2.81%)
Apr 30, 2007
3.210
3.480
3.170
3.200
366,332
+0.07(+2.24%)
Apr 27, 2007
2.850
3.150
2.820
3.130
267,096
+0.24(+8.30%)
Apr 26, 2007
2.900
2.920
2.810
2.890
116,771
-0.03(-1.03%)
Apr 25, 2007
2.590
2.954
2.540
2.920
209,156
+0.36(+14.06%)
Apr 24, 2007
2.470
2.560
2.400
2.560
95,728
+0.16(+6.67%)
Apr 23, 2007
2.360
2.440
2.330
2.400
32,691
-0.02(-0.83%)
Apr 20, 2007
2.400
2.420
2.330
2.420
44,342
+0.00(+0.00%)
Apr 19, 2007
2.410
2.470
2.380
2.420
15,834
+0.04(+1.68%)
Apr 18, 2007
2.370
2.490
2.350
2.380
39,205
+0.00(+0.00%)
Apr 17, 2007
2.390
2.500
2.380
2.380
26,286
-0.07(-2.86%)
Apr 16, 2007
2.520
2.550
2.450
2.450
17,977
-0.04(-1.61%)
Apr 13, 2007
2.450
2.500
2.450
2.490
25,200
+0.03(+1.22%)
Apr 12, 2007
2.490
2.490
2.430
2.460
30,576
-0.04(-1.60%)
Apr 11, 2007
2.531
2.580
2.340
2.500
47,058
-0.05(-1.96%)
Apr 10, 2007
2.520
2.600
2.490
2.550
57,203
+0.05(+2.00%)
Apr 09, 2007
2.570
2.680
2.440
2.500
85,812
-0.04(-1.57%)
Apr 05, 2007
2.540
2.670
2.480
2.540
21,105
-0.02(-0.78%)
Apr 04, 2007
2.520
2.650
2.520
2.560
56,403
+0.04(+1.59%)
Apr 03, 2007
2.550
2.790
2.480
2.520
29,897
-0.05(-1.95%)
Apr 02, 2007
2.660
2.660
2.560
2.570
27,344
-0.11(-4.10%)
Mar 30, 2007
2.640
2.720
2.500
2.680
29,039
+0.06(+2.29%)
Mar 29, 2007
2.580
2.620
2.580
2.620
15,443
+0.02(+0.77%)
Mar 28, 2007
2.680
2.690
2.580
2.600
47,778
-0.10(-3.70%)
Mar 27, 2007
2.760
2.800
2.680
2.700
28,372
-0.06(-2.17%)
Mar 26, 2007
2.720
2.830
2.630
2.760
70,191
+0.02(+0.73%)
Mar 23, 2007
2.720
2.770
2.700
2.740
34,015
+0.00(+0.00%)
Mar 22, 2007
2.810
2.820
2.700
2.740
25,639
-0.06(-2.14%)
Mar 21, 2007
2.780
2.890
2.710
2.800
41,745
+0.00(+0.00%)
Mar 20, 2007
2.710
2.870
2.670
2.800
43,867
+0.01(+0.36%)
Mar 19, 2007
2.740
2.990
2.610
2.790
125,703
+0.08(+2.95%)
Mar 16, 2007
2.600
2.740
2.530
2.710
25,680
+0.13(+5.04%)
Mar 15, 2007
2.470
2.630
2.460
2.580
54,915
+0.14(+5.74%)
Mar 14, 2007
2.490
2.490
2.405
2.440
56,184
-0.01(-0.41%)
Mar 13, 2007
2.500
2.520
2.440
2.450
17,400
-0.05(-2.00%)
Mar 12, 2007
2.590
2.680
2.490
2.500
51,099
-0.04(-1.57%)
Mar 09, 2007
2.670
2.720
2.510
2.540
27,590
-0.10(-3.79%)
Mar 08, 2007
2.530
2.660
2.530
2.640
34,008
+0.14(+5.60%)
Mar 07, 2007
2.450
2.570
2.400
2.500
77,152
+0.02(+0.81%)
Mar 06, 2007
2.360
2.490
2.360
2.480
13,225
+0.15(+6.44%)
Mar 05, 2007
2.400
2.480
2.310
2.330
27,749
-0.10(-4.12%)
Mar 02, 2007
2.550
2.610
2.320
2.430
50,553
-0.15(-5.81%)
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.