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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.890
-0.160 (-7.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2009
4.260
5.000
4.250
4.900
105,503
+0.41(+9.13%)
Apr 29, 2009
4.410
4.500
4.170
4.490
28,090
+0.14(+3.22%)
Apr 28, 2009
4.060
4.350
4.060
4.350
19,199
+0.35(+8.75%)
Apr 27, 2009
4.040
4.150
3.970
4.000
23,268
+0.00(+0.00%)
Apr 24, 2009
4.100
4.480
3.990
4.000
34,669
-0.20(-4.76%)
Apr 23, 2009
4.160
4.350
4.160
4.200
452
+0.05(+1.20%)
Apr 22, 2009
4.240
4.340
4.150
4.150
2,295
-0.05(-1.19%)
Apr 21, 2009
4.300
4.340
4.120
4.200
14,206
-0.10(-2.33%)
Apr 20, 2009
4.210
4.390
4.112
4.300
3,015
+0.00(+0.00%)
Apr 17, 2009
4.300
4.300
4.210
4.300
13,855
+0.00(+0.00%)
Apr 16, 2009
4.110
4.300
4.000
4.300
4,860
+0.30(+7.50%)
Apr 15, 2009
4.020
4.080
3.940
4.000
41,721
-0.35(-8.05%)
Apr 14, 2009
4.500
4.550
4.350
4.350
66,371
-0.15(-3.33%)
Apr 13, 2009
4.190
4.730
4.190
4.500
83,040
+0.21(+4.90%)
Apr 09, 2009
4.498
4.500
4.210
4.290
12,300
-0.01(-0.23%)
Apr 08, 2009
4.150
4.300
4.130
4.300
32,625
+0.14(+3.37%)
Apr 07, 2009
4.250
4.250
4.160
4.160
3,389
-0.09(-2.12%)
Apr 06, 2009
4.240
4.290
4.160
4.250
5,758
+0.00(+0.00%)
Apr 03, 2009
4.320
4.440
4.150
4.250
27,432
-0.13(-2.97%)
Apr 02, 2009
4.500
4.850
4.270
4.380
91,745
-0.20(-4.37%)
Apr 01, 2009
4.250
4.600
4.250
4.580
41,439
+0.28(+6.51%)
Mar 31, 2009
4.500
4.500
4.300
4.300
22,940
-0.20(-4.44%)
Mar 30, 2009
4.480
4.560
4.180
4.500
17,493
+0.50(+12.50%)
Mar 26, 2009
4.000
4.100
3.800
4.000
90,973
-0.13(-3.15%)
Mar 25, 2009
4.520
4.520
4.000
4.130
25,260
-0.37(-8.22%)
Mar 24, 2009
4.600
4.600
4.300
4.500
15,026
-0.07(-1.53%)
Mar 23, 2009
4.530
4.610
4.200
4.570
68,286
+0.65(+16.58%)
Mar 20, 2009
4.400
4.490
3.800
3.920
2,774
-0.66(-14.41%)
Mar 19, 2009
4.500
4.790
4.490
4.580
19,627
+0.08(+1.78%)
Mar 18, 2009
4.410
4.610
4.410
4.500
29,887
-0.19(-4.05%)
Mar 17, 2009
4.560
4.720
4.500
4.690
36,675
+0.05(+1.08%)
Mar 16, 2009
4.650
4.670
4.630
4.640
15,750
-0.12(-2.52%)
Mar 13, 2009
4.780
4.880
4.620
4.760
24,663
-0.04(-0.83%)
Mar 12, 2009
4.810
4.820
4.620
4.800
16,163
-0.01(-0.21%)
Mar 11, 2009
5.030
5.030
4.810
4.810
25,360
-0.14(-2.83%)
Mar 10, 2009
5.160
5.160
4.500
4.950
47,521
-0.26(-4.99%)
Mar 09, 2009
4.860
5.310
4.860
5.210
31,068
-0.04(-0.76%)
Mar 06, 2009
5.000
5.250
4.950
5.250
46,029
+0.17(+3.35%)
Mar 05, 2009
4.920
5.110
4.920
5.080
19,411
+0.00(+0.00%)
Mar 04, 2009
5.350
5.368
5.040
5.080
13,979
-0.10(-1.93%)
Mar 02, 2009
5.100
5.360
5.100
5.180
9,816
-0.19(-3.54%)
Feb 27, 2009
5.050
5.370
5.030
5.370
9,965
+0.05(+0.94%)
Feb 26, 2009
5.050
5.450
5.050
5.320
7,644
-0.13(-2.39%)
Feb 25, 2009
5.050
5.450
5.050
5.450
5,922
+0.00(+0.00%)
Feb 24, 2009
4.900
5.620
4.900
5.450
9,445
+0.54(+11.00%)
Feb 23, 2009
4.850
5.530
4.850
4.910
18,002
+0.23(+4.91%)
Feb 20, 2009
4.200
5.000
4.200
4.680
37,567
+0.20(+4.46%)
Feb 19, 2009
4.260
4.480
3.950
4.480
7,000
+0.22(+5.16%)
Feb 18, 2009
4.270
4.945
4.210
4.260
18,091
+0.01(+0.24%)
Feb 17, 2009
3.800
4.250
3.780
4.250
23,958
+0.28(+7.05%)
Feb 13, 2009
3.970
3.970
3.960
3.970
2,304
-0.02(-0.50%)
Feb 12, 2009
3.890
3.990
3.890
3.990
1,100
+0.24(+6.40%)
Feb 11, 2009
3.770
4.180
3.720
3.750
8,207
+0.05(+1.35%)
Feb 10, 2009
3.710
4.180
3.700
3.700
16,023
-0.05(-1.33%)
Feb 09, 2009
4.390
4.570
3.750
3.750
6,261
-0.74(-16.48%)
Feb 06, 2009
4.060
4.490
4.030
4.490
38,204
+0.38(+9.25%)
Feb 05, 2009
3.700
4.250
3.600
4.110
22,341
+0.36(+9.60%)
Feb 03, 2009
3.620
3.750
3.750
3.750
16,000
+0.13(+3.59%)
Feb 02, 2009
3.280
3.620
3.280
3.620
13,394
+0.34(+10.37%)
Jan 30, 2009
3.550
3.580
3.280
3.280
5,453
-0.30(-8.38%)
Jan 29, 2009
3.880
3.920
3.490
3.580
6,843
-0.54(-13.11%)
Jan 28, 2009
3.700
4.120
3.410
4.120
14,850
+0.66(+19.08%)
Jan 27, 2009
3.570
3.750
3.100
3.460
40,748
-0.20(-5.46%)
Jan 26, 2009
3.450
3.660
2.750
3.660
34,416
+0.04(+1.10%)
Jan 23, 2009
4.050
4.050
3.400
3.620
6,800
-0.22(-5.73%)
Jan 22, 2009
3.510
3.840
3.300
3.840
14,326
+0.14(+3.78%)
Jan 21, 2009
3.720
3.925
3.510
3.700
16,099
-0.14(-3.65%)
Jan 20, 2009
3.610
3.840
3.500
3.840
7,261
+0.28(+7.87%)
Jan 16, 2009
3.660
3.940
3.400
3.560
23,041
-0.10(-2.73%)
Jan 15, 2009
3.920
3.920
3.260
3.660
36,516
-0.34(-8.50%)
Jan 14, 2009
4.100
4.330
4.000
4.000
66,739
-0.06(-1.48%)
Jan 13, 2009
4.250
4.490
4.020
4.060
38,901
-0.54(-11.74%)
Jan 12, 2009
4.600
4.600
4.310
4.600
21,435
+0.00(+0.00%)
Jan 09, 2009
4.600
4.600
4.450
4.600
16,990
+0.05(+1.10%)
Jan 08, 2009
4.590
4.800
4.500
4.550
7,744
-0.07(-1.52%)
Jan 07, 2009
5.100
5.100
4.520
4.620
61,600
-0.22(-4.55%)
Jan 06, 2009
4.870
5.000
4.840
4.840
3,505
-0.20(-3.97%)
Jan 05, 2009
5.150
5.200
4.900
5.040
10,715
-0.21(-4.00%)
Jan 02, 2009
5.000
5.250
5.000
5.250
1,050
+0.16(+3.14%)
Dec 31, 2008
5.290
5.290
4.660
5.090
4,314
-0.20(-3.78%)
Dec 30, 2008
4.800
5.290
4.660
5.290
106,459
+0.49(+10.21%)
Dec 29, 2008
4.800
4.800
4.270
4.800
23,368
+0.04(+0.84%)
Dec 26, 2008
4.400
4.760
4.260
4.760
1,400
+0.06(+1.28%)
Dec 24, 2008
4.320
4.800
4.000
4.700
5,000
-0.06(-1.26%)
Dec 23, 2008
4.950
5.080
4.350
4.760
6,425
-0.06(-1.24%)
Dec 22, 2008
5.100
5.100
4.820
4.820
6,604
-0.30(-5.82%)
Dec 19, 2008
5.100
5.300
5.020
5.118
19,211
-0.15(-2.88%)
Dec 18, 2008
5.230
5.300
5.160
5.270
14,211
+0.17(+3.33%)
Dec 17, 2008
5.230
5.300
5.100
5.100
38,538
-0.12(-2.30%)
Dec 16, 2008
5.280
5.450
5.200
5.220
33,265
+0.08(+1.56%)
Dec 15, 2008
5.500
5.500
5.110
5.140
23,750
-0.36(-6.55%)
Dec 12, 2008
5.450
5.500
5.450
5.500
41,418
+0.00(+0.00%)
Dec 11, 2008
5.500
5.500
5.430
5.500
23,808
+0.01(+0.18%)
Dec 10, 2008
5.480
5.500
5.480
5.490
19,200
+0.01(+0.18%)
Dec 09, 2008
5.430
5.500
5.370
5.480
48,427
-0.12(-2.14%)
Dec 08, 2008
5.500
5.600
5.450
5.600
19,120
+0.10(+1.82%)
Dec 05, 2008
5.500
5.500
5.500
5.500
12,800
+0.02(+0.36%)
Dec 04, 2008
5.500
5.500
5.370
5.480
31,084
-0.02(-0.36%)
Dec 03, 2008
5.500
5.690
5.420
5.500
23,200
+0.00(+0.00%)
Dec 02, 2008
5.500
5.500
5.450
5.500
29,421
+0.00(+0.00%)
Dec 01, 2008
5.400
5.500
5.290
5.500
26,040
+0.00(+0.00%)
Nov 28, 2008
5.500
5.500
5.200
5.500
48,954
+0.00(+0.00%)
Nov 26, 2008
5.500
5.545
5.200
5.500
76,979
+0.00(+0.00%)
Nov 25, 2008
5.360
5.640
5.100
5.500
72,737
-0.01(-0.18%)
Nov 24, 2008
6.170
6.200
4.410
5.510
33,214
-0.79(-12.54%)
Nov 21, 2008
6.020
6.300
5.975
6.300
14,466
+0.63(+11.11%)
Nov 20, 2008
5.520
6.470
5.520
5.670
41,906
+0.19(+3.47%)
Nov 19, 2008
5.300
5.690
4.800
5.480
56,060
-0.02(-0.36%)
Nov 18, 2008
5.500
5.690
5.480
5.500
22,186
+0.00(+0.00%)
Nov 17, 2008
5.390
5.760
5.310
5.500
62,570
+0.51(+10.22%)
Nov 14, 2008
4.370
5.300
4.300
4.990
44,326
+1.37(+37.85%)
Nov 13, 2008
5.870
6.220
3.560
3.620
69,237
-1.36(-27.31%)
Nov 12, 2008
4.740
5.500
4.740
4.980
105,000
+0.75(+17.73%)
Nov 11, 2008
7.400
7.400
4.230
4.230
59,629
-3.37(-44.34%)
Nov 10, 2008
8.300
8.300
7.600
7.600
19,000
-0.60(-7.32%)
Nov 07, 2008
8.210
8.400
8.178
8.200
46,156
-0.04(-0.49%)
Nov 06, 2008
8.300
8.300
8.180
8.240
15,250
-0.08(-0.96%)
Nov 05, 2008
8.390
8.400
8.320
8.320
5,720
+0.02(+0.24%)
Nov 04, 2008
8.410
8.500
8.300
8.300
15,100
-0.10(-1.19%)
Nov 03, 2008
8.380
8.500
8.360
8.400
6,100
+0.10(+1.20%)
Oct 31, 2008
8.400
8.400
8.260
8.300
4,300
-0.05(-0.60%)
Oct 30, 2008
8.420
8.500
8.304
8.350
17,658
-0.15(-1.76%)
Oct 29, 2008
8.290
8.580
8.150
8.500
11,806
+0.21(+2.53%)
Oct 28, 2008
8.170
8.290
8.050
8.290
3,981
+0.26(+3.24%)
Oct 27, 2008
8.030
8.030
8.030
8.030
100
-0.26(-3.17%)
Oct 24, 2008
7.550
8.320
7.000
8.293
8,000
+0.74(+9.84%)
Oct 23, 2008
8.260
8.570
7.550
7.550
6,196
-0.86(-10.23%)
Oct 22, 2008
8.770
8.770
8.400
8.410
2,405
-0.57(-6.35%)
Oct 21, 2008
8.690
8.980
8.570
8.980
2,871
+0.38(+4.42%)
Oct 20, 2008
8.700
9.060
8.520
8.600
80,218
+0.31(+3.74%)
Oct 17, 2008
8.300
8.300
8.120
8.290
2,100
+0.09(+1.10%)
Oct 16, 2008
8.240
8.300
8.100
8.200
5,368
-0.04(-0.49%)
Oct 15, 2008
8.310
8.550
8.110
8.240
3,560
-0.36(-4.19%)
Oct 14, 2008
8.750
8.800
8.220
8.600
32,539
-0.15(-1.71%)
Oct 13, 2008
8.070
8.980
8.070
8.750
46,882
+0.75(+9.38%)
Oct 10, 2008
7.440
8.000
7.440
8.000
14,364
+0.32(+4.17%)
Oct 09, 2008
7.700
7.700
7.440
7.680
5,625
+0.07(+0.92%)
Oct 08, 2008
7.570
7.650
7.050
7.610
18,333
-0.08(-1.04%)
Oct 07, 2008
7.700
7.700
7.160
7.690
27,270
+0.04(+0.52%)
Oct 06, 2008
7.790
7.790
7.500
7.650
32,610
-0.25(-3.16%)
Oct 03, 2008
8.700
8.700
7.550
7.900
78,216
-0.80(-9.20%)
Oct 02, 2008
8.650
8.750
8.500
8.700
33,192
+0.14(+1.64%)
Oct 01, 2008
8.800
8.950
8.510
8.560
27,104
-0.58(-6.35%)
Sep 30, 2008
9.160
9.290
8.850
9.140
52,644
-0.21(-2.25%)
Sep 29, 2008
9.220
9.550
9.010
9.350
34,058
+0.15(+1.63%)
Sep 26, 2008
9.400
9.400
8.960
9.200
18,488
-0.20(-2.13%)
Sep 25, 2008
9.800
9.800
9.400
9.400
17,378
-0.08(-0.84%)
Sep 24, 2008
9.330
9.550
9.210
9.480
16,727
+0.19(+2.05%)
Sep 23, 2008
10.06
10.19
8.220
9.290
86,962
-1.06(-10.24%)
Sep 22, 2008
10.67
10.67
10.11
10.35
32,473
-0.13(-1.24%)
Sep 19, 2008
10.03
10.50
10.00
10.48
18,435
+0.63(+6.40%)
Sep 18, 2008
9.800
9.850
9.750
9.850
11,170
-0.13(-1.30%)
Sep 17, 2008
9.900
10.04
9.660
9.980
14,499
+0.04(+0.40%)
Sep 16, 2008
9.600
10.02
9.400
9.940
12,081
+0.26(+2.69%)
Sep 15, 2008
9.910
10.00
9.390
9.680
11,356
-0.11(-1.12%)
Sep 12, 2008
9.990
10.24
9.700
9.790
12,680
-0.27(-2.68%)
Sep 11, 2008
10.53
10.75
10.00
10.06
34,984
-0.58(-5.45%)
Sep 10, 2008
11.35
11.35
10.45
10.64
87,185
-0.86(-7.48%)
Sep 09, 2008
11.66
11.69
11.41
11.50
27,537
-0.23(-1.96%)
Sep 08, 2008
12.37
12.37
11.46
11.73
19,678
-0.25(-2.09%)
Sep 05, 2008
11.50
12.00
11.50
11.98
15,120
+0.40(+3.45%)
Sep 04, 2008
11.51
11.69
11.39
11.58
11,340
-0.19(-1.61%)
Sep 03, 2008
12.50
12.50
11.51
11.77
12,079
-0.73(-5.84%)
Sep 02, 2008
11.93
13.14
11.93
12.50
75,044
+0.69(+5.84%)
Aug 29, 2008
11.82
11.82
11.58
11.81
4,395
+0.19(+1.64%)
Aug 28, 2008
12.10
12.72
11.20
11.62
27,180
-0.51(-4.20%)
Aug 27, 2008
11.50
13.10
11.35
12.13
73,470
+0.58(+5.02%)
Aug 26, 2008
11.79
11.97
11.07
11.55
40,502
-0.08(-0.69%)
Aug 25, 2008
12.50
12.70
11.61
11.63
41,599
-0.93(-7.40%)
Aug 22, 2008
12.80
13.08
12.50
12.56
12,020
-0.48(-3.68%)
Aug 21, 2008
13.00
13.20
13.00
13.04
6,748
-0.04(-0.31%)
Aug 20, 2008
13.15
13.15
12.77
13.08
14,853
+0.03(+0.23%)
Aug 19, 2008
13.50
13.50
13.01
13.05
19,843
-0.45(-3.33%)
Aug 18, 2008
13.46
13.50
13.31
13.50
14,218
+0.15(+1.12%)
Aug 15, 2008
13.50
13.50
13.20
13.35
17,895
-0.07(-0.52%)
Aug 14, 2008
13.50
13.65
13.15
13.42
31,265
-0.08(-0.59%)
Aug 13, 2008
13.40
13.51
13.33
13.50
16,400
+0.25(+1.90%)
Aug 12, 2008
13.18
13.56
13.01
13.25
6,548
-0.00(-0.02%)
Aug 11, 2008
14.00
14.00
12.78
13.25
19,450
-0.75(-5.36%)
Aug 08, 2008
14.21
14.44
13.98
14.00
20,667
-0.45(-3.11%)
Aug 07, 2008
15.00
15.00
14.09
14.45
37,000
-0.55(-3.67%)
Aug 06, 2008
14.98
15.00
14.95
15.00
58,420
-0.06(-0.40%)
Aug 05, 2008
14.74
15.41
14.74
15.06
23,800
+0.07(+0.47%)
Aug 04, 2008
15.00
15.00
14.69
14.99
46,136
+0.00(+0.00%)
Aug 01, 2008
15.00
15.00
14.95
14.99
100,119
+0.02(+0.13%)
Jul 31, 2008
14.98
15.00
14.87
14.97
16,781
-0.01(-0.07%)
Jul 30, 2008
14.95
15.00
14.80
14.98
76,710
-0.02(-0.13%)
Jul 29, 2008
15.00
15.00
14.77
15.00
53,399
+0.00(+0.00%)
Jul 28, 2008
14.78
15.00
14.00
15.00
86,153
+0.40(+2.74%)
Jul 25, 2008
14.38
14.60
14.20
14.60
2,366
+0.29(+2.02%)
Jul 24, 2008
14.40
14.40
14.00
14.31
4,616
-0.44(-2.98%)
Jul 23, 2008
15.00
15.00
13.98
14.75
14,010
-0.53(-3.49%)
Jul 22, 2008
12.20
15.45
12.18
15.28
54,735
+3.21(+26.58%)
Jul 21, 2008
12.17
12.25
11.98
12.07
11,228
+0.11(+0.89%)
Jul 18, 2008
12.03
12.03
11.97
11.97
1,900
-0.06(-0.52%)
Jul 17, 2008
12.00
12.10
12.00
12.03
1,320
+0.03(+0.25%)
Jul 16, 2008
12.20
12.20
12.00
12.00
700
-0.25(-2.04%)
Jul 15, 2008
12.50
12.50
12.15
12.25
2,060
-0.41(-3.24%)
Jul 14, 2008
12.55
12.94
12.55
12.66
1,800
+0.03(+0.24%)
Jul 11, 2008
12.10
12.63
12.09
12.63
6,342
+0.30(+2.43%)
Jul 10, 2008
12.66
12.66
12.01
12.33
4,524
-0.25(-1.99%)
Jul 09, 2008
10.61
12.69
10.61
12.58
22,925
+1.97(+18.57%)
Jul 08, 2008
10.55
10.82
9.420
10.61
50,491
-0.11(-1.03%)
Jul 07, 2008
11.90
11.95
10.48
10.72
142,921
-1.18(-9.92%)
Jul 04, 2008
12.30
12.40
11.76
11.90
39,832
+0.00(+0.00%)
Jul 03, 2008
12.30
12.40
11.76
11.90
39,832
-0.41(-3.33%)
Jul 02, 2008
12.40
12.60
12.30
12.31
33,310
-0.11(-0.89%)
Jul 01, 2008
12.93
13.06
12.29
12.42
76,744
-0.59(-4.53%)
Jun 30, 2008
14.06
14.07
13.00
13.01
149,151
-1.14(-8.06%)
Jun 27, 2008
14.23
14.31
14.04
14.15
14,276
-0.15(-1.05%)
Jun 26, 2008
14.75
14.79
13.91
14.30
15,648
-0.54(-3.64%)
Jun 25, 2008
14.69
14.97
14.69
14.84
1,130
+0.04(+0.27%)
Jun 24, 2008
14.76
14.80
14.61
14.80
5,897
-0.05(-0.34%)
Jun 23, 2008
14.85
14.99
14.77
14.85
51,790
-0.05(-0.34%)
Jun 20, 2008
14.80
15.14
14.80
14.90
13,849
-0.07(-0.47%)
Jun 19, 2008
14.96
15.00
14.85
14.97
7,320
-0.06(-0.40%)
Jun 18, 2008
15.15
15.20
14.92
15.03
6,900
-0.03(-0.20%)
Jun 17, 2008
14.60
15.12
14.60
15.06
28,879
+0.46(+3.15%)
Jun 16, 2008
14.30
14.71
14.30
14.60
4,057
+0.14(+0.97%)
Jun 13, 2008
14.29
14.46
13.91
14.46
5,155
+0.15(+1.05%)
Jun 12, 2008
14.15
14.40
14.15
14.31
7,908
+0.12(+0.85%)
Jun 11, 2008
14.26
14.31
14.00
14.19
4,180
-0.20(-1.39%)
Jun 10, 2008
14.49
14.68
13.75
14.39
31,635
-0.30(-2.04%)
Jun 09, 2008
14.52
14.69
13.45
14.69
62,727
-0.51(-3.36%)
Jun 06, 2008
15.90
16.01
15.20
15.20
16,376
-0.73(-4.58%)
Jun 05, 2008
15.98
16.07
15.61
15.93
14,015
+0.16(+1.03%)
Jun 04, 2008
15.41
15.99
15.15
15.77
33,125
+0.35(+2.25%)
Jun 03, 2008
15.25
15.50
15.25
15.42
12,355
+0.11(+0.72%)
Jun 02, 2008
15.25
15.40
15.24
15.31
38,001
+0.21(+1.39%)
May 30, 2008
15.21
15.33
15.00
15.10
10,070
-0.30(-1.95%)
May 29, 2008
15.40
15.40
15.00
15.40
44,151
+0.04(+0.26%)
May 28, 2008
15.50
15.74
15.05
15.36
33,386
+0.01(+0.07%)
May 27, 2008
16.30
16.30
14.95
15.35
74,905
-1.73(-10.13%)
May 26, 2008
15.74
17.45
15.70
17.08
210,609
+0.00(+0.00%)
May 23, 2008
15.74
17.45
15.70
17.08
210,609
+1.10(+6.90%)
May 22, 2008
15.81
16.42
15.55
15.98
78,371
-0.09(-0.55%)
May 21, 2008
14.67
16.08
14.50
16.07
56,774
+1.32(+8.92%)
May 20, 2008
14.55
14.83
13.61
14.75
30,255
+0.15(+1.03%)
May 19, 2008
12.50
14.75
12.50
14.60
30,175
+2.04(+16.24%)
May 16, 2008
11.95
12.62
11.71
12.56
15,398
+0.59(+4.93%)
May 15, 2008
11.72
12.00
11.06
11.97
9,854
+0.00(+0.00%)
May 14, 2008
11.22
12.00
11.02
11.97
18,316
+0.85(+7.64%)
May 13, 2008
11.00
11.57
11.00
11.12
2,700
+0.17(+1.55%)
May 12, 2008
10.74
11.09
10.70
10.95
1,610
+0.05(+0.46%)
May 09, 2008
10.90
10.90
10.60
10.90
11,473
-0.22(-1.98%)
May 08, 2008
10.64
11.13
10.64
11.12
1,963
+0.32(+2.96%)
May 07, 2008
10.75
11.00
10.75
10.80
9,850
+0.20(+1.89%)
May 06, 2008
10.66
10.66
10.50
10.60
4,964
+0.05(+0.47%)
May 05, 2008
10.54
10.90
10.50
10.55
7,945
-0.05(-0.47%)
May 02, 2008
10.50
10.63
10.50
10.60
5,579
+0.08(+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.