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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jun 30, 2009
0.5799
0.5799
0.4999
0.5000
21,471
+0.01(+2.04%)
Jun 29, 2009
0.5500
0.5500
0.4500
0.4900
27,315
+0.00(+0.00%)
Jun 26, 2009
0.4800
0.5000
0.4800
0.4900
31,930
+0.03(+6.52%)
Jun 25, 2009
0.4613
0.4900
0.4210
0.4600
20,595
+0.03(+6.98%)
Jun 24, 2009
0.4800
0.4900
0.4000
0.4300
32,055
-0.04(-8.51%)
Jun 23, 2009
0.5000
0.5100
0.4499
0.4700
24,370
-0.04(-7.84%)
Jun 22, 2009
0.5599
0.5599
0.5000
0.5100
21,678
-0.04(-7.27%)
Jun 19, 2009
0.5500
0.5999
0.5500
0.5500
30,485
-0.04(-6.78%)
Jun 18, 2009
0.5650
0.6000
0.5650
0.5900
15,371
+0.02(+2.61%)
Jun 17, 2009
0.6004
0.6004
0.5500
0.5750
13,266
-0.03(-4.17%)
Jun 16, 2009
0.6000
0.7000
0.5600
0.6000
37,337
+0.01(+0.84%)
Jun 15, 2009
0.6100
0.6200
0.5950
0.5950
26,780
-0.04(-5.56%)
Jun 12, 2009
0.6900
0.6900
0.5999
0.6300
67,510
-0.02(-3.12%)
Jun 11, 2009
0.5998
0.6800
0.5950
0.6503
145,596
+0.06(+10.22%)
Jun 10, 2009
0.5000
0.7500
0.4200
0.5900
250,677
+0.13(+28.26%)
Jun 09, 2009
0.4700
0.4998
0.4510
0.4600
48,399
+0.01(+2.22%)
Jun 08, 2009
0.4510
0.4800
0.4500
0.4500
42,085
+0.00(+0.02%)
Jun 05, 2009
0.5000
0.5000
0.4400
0.4499
112,466
-0.01(-2.20%)
Jun 04, 2009
0.5400
0.5400
0.4500
0.4600
100,167
-0.03(-6.12%)
Jun 03, 2009
0.5000
0.5000
0.4400
0.4900
53,151
+0.01(+2.08%)
Jun 02, 2009
0.5500
0.5700
0.3500
0.4800
73,520
-0.07(-12.71%)
Jun 01, 2009
0.5200
0.5500
0.5000
0.5499
128,220
+0.01(+1.83%)
May 29, 2009
0.5600
0.6000
0.5400
0.5400
66,411
-0.06(-10.00%)
May 28, 2009
0.6200
0.6200
0.5604
0.6000
47,271
+0.02(+3.45%)
May 27, 2009
0.6500
0.6501
0.5800
0.5800
32,267
-0.01(-1.69%)
May 26, 2009
0.6000
0.6440
0.5900
0.5900
74,210
-0.03(-4.84%)
May 22, 2009
0.6700
0.6700
0.5650
0.6200
94,320
-0.05(-7.46%)
May 21, 2009
0.7000
0.7001
0.6700
0.6700
61,935
-0.02(-2.90%)
May 20, 2009
0.7700
0.7700
0.6800
0.6900
37,740
+0.00(+0.00%)
May 19, 2009
0.6100
0.7299
0.6100
0.6900
136,117
+0.02(+2.99%)
May 18, 2009
0.7100
0.7101
0.6103
0.6700
96,257
-0.04(-5.63%)
May 15, 2009
0.7300
0.7400
0.7000
0.7100
29,069
-0.01(-1.53%)
May 14, 2009
0.7900
0.7910
0.7000
0.7210
64,627
-0.06(-7.56%)
May 13, 2009
0.8800
0.8900
0.7710
0.7800
217,588
-0.04(-4.88%)
May 12, 2009
0.8000
0.9000
0.7710
0.8200
104,307
+0.04(+5.13%)
May 11, 2009
0.8400
0.8400
0.7710
0.7800
40,312
+0.00(+0.00%)
May 08, 2009
0.8200
0.8358
0.7600
0.7800
30,400
-0.06(-7.14%)
May 07, 2009
0.8400
0.8400
0.7500
0.8400
36,640
+0.06(+7.69%)
May 06, 2009
0.7799
0.7898
0.7400
0.7800
71,985
+0.04(+5.41%)
May 05, 2009
0.7500
0.7900
0.7300
0.7400
100,019
-0.01(-1.32%)
May 04, 2009
0.7600
0.8000
0.7400
0.7499
70,860
-0.03(-3.87%)
May 01, 2009
0.7400
0.8400
0.7400
0.7801
80,828
+0.04(+5.42%)
Apr 30, 2009
0.7900
0.7900
0.7100
0.7400
90,162
+0.01(+1.37%)
Apr 29, 2009
0.7600
0.7600
0.7000
0.7300
167,785
-0.05(-6.41%)
Apr 28, 2009
0.8000
0.8400
0.7000
0.7800
213,328
-0.04(-4.88%)
Apr 27, 2009
0.9400
0.9500
0.7500
0.8200
188,188
-0.10(-10.87%)
Apr 24, 2009
1.020
1.070
0.9200
0.9200
277,002
-0.09(-8.92%)
Apr 23, 2009
1.120
1.180
1.000
1.010
716,869
-0.09(-8.17%)
Apr 22, 2009
1.050
1.400
0.6600
1.100
1,136,942
-0.73(-39.89%)
Apr 21, 2009
1.780
1.830
1.500
1.830
24,500
-0.02(-1.08%)
Apr 20, 2009
1.570
1.900
1.532
1.850
7,330
+0.05(+2.78%)
Apr 17, 2009
1.720
1.800
1.520
1.800
15,204
+0.06(+3.45%)
Apr 16, 2009
1.800
1.800
1.630
1.740
10,314
-0.02(-1.16%)
Apr 15, 2009
1.520
1.780
1.520
1.760
7,378
+0.20(+12.85%)
Apr 14, 2009
1.710
1.750
1.560
1.560
13,636
-0.17(-9.83%)
Apr 13, 2009
1.730
1.730
1.680
1.730
4,157
+0.05(+2.98%)
Apr 09, 2009
1.410
1.730
1.410
1.680
18,611
+0.28(+20.00%)
Apr 08, 2009
1.360
1.490
1.360
1.400
14,535
+0.10(+7.69%)
Apr 07, 2009
1.240
1.370
1.240
1.300
13,523
+0.10(+8.33%)
Apr 06, 2009
1.120
1.250
1.120
1.200
9,493
+0.07(+6.19%)
Apr 03, 2009
1.080
1.200
1.061
1.130
17,675
+0.10(+9.72%)
Apr 02, 2009
1.100
1.188
1.000
1.030
13,306
-0.04(-3.74%)
Apr 01, 2009
1.050
1.130
1.000
1.070
11,796
-0.02(-1.83%)
Mar 31, 2009
1.000
1.220
1.000
1.090
12,120
+0.08(+7.92%)
Mar 30, 2009
1.080
1.080
1.000
1.010
19,525
-0.14(-12.17%)
Mar 26, 2009
1.020
1.150
1.000
1.150
16,483
+0.00(+0.01%)
Mar 25, 2009
1.060
1.150
1.060
1.150
7,400
+0.06(+5.50%)
Mar 24, 2009
1.140
1.160
1.020
1.090
14,937
-0.09(-7.63%)
Mar 23, 2009
1.200
1.428
1.130
1.180
13,943
+0.09(+8.26%)
Mar 20, 2009
1.130
1.140
1.030
1.090
4,700
-0.06(-5.22%)
Mar 19, 2009
1.190
1.200
1.130
1.150
24,915
-0.01(-0.86%)
Mar 18, 2009
1.150
1.180
1.130
1.160
8,950
-0.03(-2.52%)
Mar 17, 2009
1.180
1.200
1.160
1.190
1,030
-0.01(-0.83%)
Mar 16, 2009
1.200
1.200
1.180
1.200
4,000
+0.00(+0.00%)
Mar 13, 2009
1.200
1.200
1.160
1.200
8,900
+0.00(+0.00%)
Mar 12, 2009
1.110
1.240
1.070
1.200
11,901
+0.08(+7.14%)
Mar 11, 2009
1.180
1.180
1.080
1.120
8,301
+0.03(+2.66%)
Mar 10, 2009
1.040
1.130
1.000
1.091
16,405
-0.04(-3.45%)
Mar 09, 2009
1.180
1.240
1.000
1.130
12,380
+0.06(+5.61%)
Mar 06, 2009
1.200
1.200
1.000
1.070
30,765
-0.10(-8.55%)
Mar 05, 2009
1.340
1.340
1.020
1.170
15,663
-0.16(-12.11%)
Mar 04, 2009
1.750
1.750
1.290
1.331
19,322
+0.02(+1.19%)
Mar 02, 2009
1.650
1.650
1.280
1.315
21,010
-0.35(-21.23%)
Feb 27, 2009
1.816
1.816
1.484
1.670
7,600
+0.19(+12.84%)
Feb 26, 2009
1.740
1.740
1.480
1.480
6,425
-0.19(-11.54%)
Feb 25, 2009
1.790
1.850
1.570
1.673
3,260
-0.03(-1.59%)
Feb 24, 2009
1.790
1.790
1.700
1.700
4,650
-0.18(-9.57%)
Feb 23, 2009
1.730
1.950
1.730
1.880
3,585
+0.09(+5.03%)
Feb 20, 2009
1.980
1.980
1.760
1.790
11,509
-0.05(-2.71%)
Feb 19, 2009
1.800
1.850
1.800
1.840
3,304
+0.02(+1.09%)
Feb 18, 2009
1.830
1.850
1.750
1.820
1,249
+0.07(+4.00%)
Feb 17, 2009
1.850
1.850
1.560
1.750
5,300
-0.05(-2.97%)
Feb 13, 2009
1.720
1.850
1.550
1.804
3,700
+0.04(+2.54%)
Feb 12, 2009
1.759
1.770
1.610
1.759
2,882
+0.01(+0.52%)
Feb 11, 2009
1.790
1.790
1.520
1.750
17,639
+0.21(+13.93%)
Feb 10, 2009
1.450
1.600
1.450
1.536
13,031
+0.09(+5.93%)
Feb 09, 2009
1.470
1.500
1.450
1.450
4,934
+0.09(+6.61%)
Feb 06, 2009
1.380
1.490
1.250
1.360
11,468
+0.11(+8.81%)
Feb 05, 2009
1.310
1.310
1.150
1.250
13,860
-0.02(-1.57%)
Feb 04, 2009
1.340
1.420
1.270
1.270
11,691
-0.10(-7.30%)
Feb 03, 2009
1.300
1.450
1.250
1.370
24,430
+0.12(+9.60%)
Feb 02, 2009
1.250
1.300
1.100
1.250
25,445
-0.08(-6.02%)
Jan 30, 2009
1.400
1.420
1.300
1.330
12,890
-0.07(-5.00%)
Jan 29, 2009
1.580
1.600
1.400
1.400
23,486
-0.18(-11.39%)
Jan 28, 2009
1.770
1.770
1.580
1.580
32,824
+0.00(+0.00%)
Jan 27, 2009
1.650
1.650
1.020
1.580
44,852
-0.15(-8.67%)
Jan 26, 2009
1.790
1.810
1.600
1.730
38,765
-0.07(-3.89%)
Jan 23, 2009
1.820
1.870
1.800
1.800
35,037
-0.05(-2.71%)
Jan 22, 2009
1.890
2.140
1.850
1.850
4,900
+0.01(+0.54%)
Jan 21, 2009
1.850
1.900
1.840
1.840
9,495
+0.02(+1.10%)
Jan 20, 2009
1.880
1.890
1.800
1.820
54,459
-0.09(-4.71%)
Jan 16, 2009
1.960
1.960
1.870
1.910
14,500
-0.01(-0.52%)
Jan 15, 2009
2.010
2.010
1.900
1.920
30,235
-0.06(-3.03%)
Jan 14, 2009
2.010
2.010
1.900
1.980
21,992
-0.03(-1.49%)
Jan 13, 2009
2.060
2.060
2.010
2.010
6,100
-0.05(-2.43%)
Jan 12, 2009
2.150
2.150
2.040
2.060
2,959
-0.14(-6.36%)
Jan 09, 2009
2.100
2.200
2.040
2.200
3,800
+0.16(+7.84%)
Jan 08, 2009
2.110
2.150
2.040
2.040
14,519
-0.26(-11.30%)
Jan 07, 2009
2.140
2.400
2.040
2.300
14,564
+0.02(+0.88%)
Jan 06, 2009
2.400
2.400
2.200
2.280
19,790
-0.08(-3.39%)
Jan 05, 2009
2.160
2.360
2.160
2.360
16,064
+0.28(+13.46%)
Jan 02, 2009
1.960
2.240
1.960
2.080
7,300
+0.16(+8.33%)
Dec 31, 2008
1.860
2.010
1.480
1.920
33,581
+0.01(+0.53%)
Dec 30, 2008
1.930
1.930
1.900
1.910
13,585
-0.02(-1.04%)
Dec 29, 2008
1.960
1.990
1.930
1.930
4,500
-0.08(-3.98%)
Dec 26, 2008
2.070
2.100
1.980
2.010
9,021
+0.01(+0.50%)
Dec 24, 2008
2.050
2.050
2.000
2.000
564
-0.11(-5.21%)
Dec 23, 2008
2.010
2.310
1.980
2.110
5,009
+0.11(+5.50%)
Dec 22, 2008
2.000
2.002
2.000
2.000
58,500
+0.00(+0.00%)
Dec 19, 2008
2.130
2.130
2.000
2.000
108,130
-0.10(-4.76%)
Dec 18, 2008
2.111
2.111
2.100
2.100
520
-0.03(-1.41%)
Dec 17, 2008
2.240
2.250
2.130
2.130
53,208
-0.08(-3.62%)
Dec 16, 2008
2.080
2.220
2.080
2.210
27,982
+0.12(+5.74%)
Dec 15, 2008
2.120
2.150
2.090
2.090
6,330
-0.04(-1.87%)
Dec 12, 2008
2.150
2.150
2.100
2.130
1,950
+0.04(+2.06%)
Dec 11, 2008
2.250
2.250
2.080
2.087
13,060
-0.02(-1.09%)
Dec 10, 2008
2.140
2.140
2.100
2.110
34,420
-0.03(-1.41%)
Dec 09, 2008
2.480
2.500
2.100
2.140
28,525
-0.24(-10.08%)
Dec 08, 2008
2.240
2.590
2.110
2.380
48,700
+0.15(+6.73%)
Dec 05, 2008
2.250
2.390
2.000
2.230
13,380
-0.03(-1.23%)
Dec 04, 2008
2.280
2.400
2.250
2.258
29,232
+0.02(+0.79%)
Dec 03, 2008
2.200
2.260
2.160
2.240
13,081
+0.02(+0.90%)
Dec 02, 2008
2.260
2.260
2.203
2.220
10,108
-0.01(-0.45%)
Dec 01, 2008
2.140
2.250
2.140
2.230
10,778
+0.02(+0.90%)
Nov 28, 2008
2.220
2.220
2.150
2.210
4,815
-0.02(-0.89%)
Nov 26, 2008
2.260
2.280
2.170
2.230
19,044
-0.02(-0.89%)
Nov 25, 2008
2.280
2.280
2.250
2.250
8,861
+0.00(+0.00%)
Nov 24, 2008
2.390
2.500
2.250
2.250
24,060
-0.03(-1.31%)
Nov 21, 2008
2.500
2.500
2.250
2.280
18,530
-0.10(-4.21%)
Nov 20, 2008
2.480
2.500
2.330
2.380
27,926
-0.03(-1.24%)
Nov 19, 2008
2.480
2.480
2.400
2.410
1,850
-0.07(-2.82%)
Nov 18, 2008
2.510
2.510
2.400
2.480
5,810
+0.07(+2.90%)
Nov 17, 2008
2.520
2.740
2.410
2.410
20,665
-0.04(-1.63%)
Nov 14, 2008
2.600
2.600
2.450
2.450
19,564
-0.15(-5.77%)
Nov 13, 2008
2.780
3.030
2.600
2.600
83,626
-0.07(-2.62%)
Nov 12, 2008
2.590
2.840
2.590
2.670
15,483
-0.05(-1.84%)
Nov 11, 2008
2.700
2.720
2.600
2.720
14,440
+0.05(+1.87%)
Nov 10, 2008
2.600
2.700
2.600
2.670
13,150
+0.10(+3.89%)
Nov 07, 2008
2.609
2.633
2.570
2.570
5,939
-0.02(-0.77%)
Nov 06, 2008
2.820
2.840
2.500
2.590
30,400
-0.01(-0.39%)
Nov 05, 2008
2.810
2.850
2.490
2.600
39,237
-0.27(-9.41%)
Nov 04, 2008
2.750
3.090
2.700
2.870
22,312
+0.33(+12.99%)
Nov 03, 2008
2.690
2.700
2.540
2.540
30,771
-0.09(-3.42%)
Oct 31, 2008
2.920
2.920
2.600
2.630
31,562
-0.07(-2.59%)
Oct 30, 2008
2.710
2.720
2.520
2.700
30,595
+0.18(+7.14%)
Oct 29, 2008
2.570
2.664
2.320
2.520
23,100
+0.01(+0.40%)
Oct 28, 2008
2.700
2.714
2.500
2.510
31,663
-0.22(-8.06%)
Oct 27, 2008
2.900
3.000
2.730
2.730
22,031
-0.43(-13.61%)
Oct 24, 2008
3.240
3.240
2.950
3.160
15,357
-0.13(-3.95%)
Oct 23, 2008
3.160
3.400
3.120
3.290
15,200
+0.00(+0.00%)
Oct 22, 2008
3.230
3.430
3.120
3.290
7,000
-0.06(-1.79%)
Oct 21, 2008
3.140
3.420
3.140
3.350
7,540
-0.00(-0.00%)
Oct 20, 2008
3.490
3.500
3.250
3.350
16,158
-0.04(-1.15%)
Oct 17, 2008
3.300
3.450
3.110
3.389
12,411
+0.12(+3.64%)
Oct 16, 2008
3.280
3.590
3.150
3.270
10,302
-0.01(-0.31%)
Oct 15, 2008
3.401
3.401
3.230
3.280
4,612
-0.01(-0.23%)
Oct 14, 2008
3.270
3.690
3.240
3.287
16,280
+0.06(+1.78%)
Oct 13, 2008
3.270
3.700
3.030
3.230
41,162
+0.19(+6.25%)
Oct 10, 2008
2.560
3.900
2.500
3.040
63,222
+0.25(+8.96%)
Oct 09, 2008
2.590
3.196
2.550
2.790
62,984
+0.21(+8.14%)
Oct 08, 2008
2.560
2.620
2.310
2.580
53,535
-0.13(-4.87%)
Oct 07, 2008
3.000
3.000
2.550
2.712
84,433
-0.26(-8.69%)
Oct 06, 2008
3.300
3.346
2.550
2.970
44,159
-0.37(-11.08%)
Oct 03, 2008
3.970
3.990
3.300
3.340
49,530
-0.70(-17.33%)
Oct 02, 2008
3.900
4.430
3.670
4.040
10,915
+0.00(+0.00%)
Oct 01, 2008
4.000
4.190
3.720
4.040
16,056
+0.12(+3.06%)
Sep 30, 2008
3.490
3.920
3.330
3.920
59,245
+0.46(+13.13%)
Sep 29, 2008
4.010
4.010
3.030
3.465
55,396
-0.75(-17.89%)
Sep 26, 2008
4.120
4.250
4.100
4.220
13,070
-0.11(-2.54%)
Sep 25, 2008
4.230
4.340
4.230
4.330
12,076
+0.12(+2.85%)
Sep 24, 2008
4.190
4.380
4.020
4.210
5,839
-0.04(-0.94%)
Sep 23, 2008
4.410
4.410
4.020
4.250
28,271
-0.11(-2.61%)
Sep 22, 2008
4.180
4.400
4.180
4.364
13,620
+0.22(+5.21%)
Sep 19, 2008
4.100
4.400
4.090
4.148
49,801
+0.10(+2.42%)
Sep 18, 2008
4.350
4.430
3.940
4.050
91,935
-0.25(-5.81%)
Sep 17, 2008
4.300
4.430
4.150
4.300
42,748
+0.05(+1.18%)
Sep 16, 2008
4.550
4.580
4.070
4.250
87,664
-0.40(-8.60%)
Sep 15, 2008
4.930
5.130
4.550
4.650
57,798
-0.20(-4.19%)
Sep 12, 2008
4.690
4.950
4.610
4.854
7,048
+0.04(+0.90%)
Sep 11, 2008
5.020
5.020
4.670
4.810
51,422
-0.30(-5.87%)
Sep 10, 2008
5.130
5.330
4.890
5.110
51,077
+0.08(+1.59%)
Sep 09, 2008
5.430
5.430
5.000
5.030
28,083
-0.32(-5.98%)
Sep 08, 2008
5.980
5.990
5.345
5.350
72,337
-0.64(-10.68%)
Sep 05, 2008
5.850
6.080
5.800
5.990
18,580
-0.01(-0.17%)
Sep 04, 2008
6.330
6.330
5.810
6.000
48,000
-0.25(-4.03%)
Sep 03, 2008
6.350
6.380
6.238
6.252
14,314
-0.03(-0.44%)
Sep 02, 2008
6.200
6.280
6.180
6.280
18,772
+0.10(+1.61%)
Aug 29, 2008
6.200
6.300
6.110
6.180
70,934
-0.01(-0.16%)
Aug 28, 2008
5.970
6.200
5.900
6.190
13,185
+0.33(+5.63%)
Aug 27, 2008
5.770
6.090
5.770
5.860
17,550
+0.17(+2.99%)
Aug 26, 2008
5.720
5.750
5.620
5.690
17,000
+0.01(+0.18%)
Aug 25, 2008
5.630
5.800
5.600
5.680
20,015
-0.11(-1.90%)
Aug 22, 2008
5.700
5.800
5.530
5.790
15,405
+0.09(+1.58%)
Aug 21, 2008
5.790
5.790
5.600
5.700
13,926
-0.09(-1.55%)
Aug 20, 2008
5.800
5.800
5.560
5.790
14,284
-0.01(-0.17%)
Aug 19, 2008
5.500
5.960
5.500
5.800
69,461
+0.25(+4.50%)
Aug 18, 2008
5.430
5.640
5.300
5.550
39,488
+0.24(+4.58%)
Aug 15, 2008
5.250
5.320
5.250
5.307
12,665
+0.15(+2.85%)
Aug 14, 2008
5.100
5.330
5.030
5.160
43,050
+0.10(+1.98%)
Aug 13, 2008
5.250
5.250
5.050
5.060
15,425
-0.09(-1.75%)
Aug 12, 2008
4.830
5.230
4.830
5.150
29,004
+0.26(+5.31%)
Aug 11, 2008
4.980
5.180
4.780
4.890
18,752
-0.03(-0.61%)
Aug 08, 2008
5.030
5.066
4.880
4.920
31,520
-0.01(-0.20%)
Aug 07, 2008
5.160
5.170
4.930
4.930
34,506
-0.25(-4.83%)
Aug 06, 2008
5.680
5.730
5.040
5.180
20,173
-0.32(-5.82%)
Aug 05, 2008
5.250
5.620
5.250
5.500
14,778
+0.39(+7.63%)
Aug 04, 2008
5.400
5.550
5.110
5.110
18,367
-0.33(-6.07%)
Aug 01, 2008
5.420
5.700
5.320
5.440
8,776
+0.06(+1.12%)
Jul 31, 2008
5.500
5.500
5.240
5.380
14,977
-0.13(-2.36%)
Jul 30, 2008
5.610
5.650
5.450
5.510
21,945
-0.01(-0.12%)
Jul 29, 2008
5.517
5.520
5.210
5.517
21,249
+0.30(+5.68%)
Jul 28, 2008
5.280
5.400
5.220
5.220
10,723
-0.03(-0.57%)
Jul 25, 2008
5.090
5.350
5.020
5.250
41,096
+0.24(+4.79%)
Jul 24, 2008
5.310
5.650
5.000
5.010
74,090
-0.25(-4.75%)
Jul 23, 2008
5.790
6.120
5.250
5.260
102,455
-0.37(-6.51%)
Jul 22, 2008
5.700
5.750
5.560
5.626
16,300
-0.12(-2.16%)
Jul 21, 2008
5.590
5.870
5.340
5.750
30,130
+0.15(+2.68%)
Jul 18, 2008
5.170
5.630
5.140
5.600
53,187
+0.51(+10.02%)
Jul 17, 2008
5.110
5.140
4.980
5.090
40,185
+0.07(+1.39%)
Jul 16, 2008
4.670
5.070
4.670
5.020
50,137
+0.32(+6.81%)
Jul 15, 2008
4.950
4.950
4.700
4.700
34,061
-0.17(-3.49%)
Jul 14, 2008
4.980
4.990
4.820
4.870
19,348
+0.00(+0.00%)
Jul 11, 2008
4.700
4.889
4.700
4.870
23,481
-0.02(-0.41%)
Jul 10, 2008
4.620
4.930
4.510
4.890
40,695
+0.31(+6.77%)
Jul 09, 2008
4.680
4.750
4.550
4.580
27,873
-0.05(-1.08%)
Jul 08, 2008
4.690
4.690
4.500
4.630
35,544
-0.05(-1.07%)
Jul 07, 2008
4.630
4.700
4.550
4.680
31,640
+0.03(+0.65%)
Jul 04, 2008
4.770
4.770
4.600
4.650
20,995
+0.00(+0.00%)
Jul 03, 2008
4.770
4.770
4.600
4.650
20,995
-0.04(-0.85%)
Jul 02, 2008
4.730
4.850
4.570
4.690
41,116
+0.04(+0.89%)
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.