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
Ameris Bancorp
(NQ:
ABCB
)
50.45
+0.21 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 31, 2009
5.776
5.802
5.509
5.560
62,417
-0.30(-5.15%)
Aug 28, 2009
5.802
5.888
5.612
5.862
31,083
+0.06(+1.04%)
Aug 27, 2009
5.767
5.802
5.517
5.802
23,030
+0.06(+1.05%)
Aug 26, 2009
5.793
5.793
5.526
5.741
18,009
-0.08(-1.33%)
Aug 25, 2009
5.741
5.819
5.741
5.819
21,825
+0.12(+2.12%)
Aug 24, 2009
5.819
5.905
5.621
5.698
41,677
-0.10(-1.78%)
Aug 21, 2009
5.905
5.905
5.638
5.802
121,037
+0.01(+0.15%)
Aug 20, 2009
5.431
5.793
5.328
5.793
71,374
+0.34(+6.33%)
Aug 19, 2009
5.319
5.612
5.302
5.448
54,893
+0.08(+1.44%)
Aug 18, 2009
5.388
5.612
5.345
5.371
68,571
+0.05(+0.97%)
Aug 17, 2009
5.310
5.690
5.310
5.319
25,940
-0.15(-2.68%)
Aug 14, 2009
5.715
5.724
5.440
5.465
32,574
-0.22(-3.94%)
Aug 13, 2009
5.733
5.733
5.612
5.690
18,701
+0.00(+0.00%)
Aug 12, 2009
5.664
5.784
5.603
5.690
27,131
+0.05(+0.92%)
Aug 11, 2009
5.836
5.836
5.603
5.638
11,660
-0.24(-4.11%)
Aug 10, 2009
5.836
5.948
5.672
5.879
7,004
-0.05(-0.87%)
Aug 07, 2009
5.724
5.948
5.681
5.931
27,224
+0.38(+6.83%)
Aug 06, 2009
5.629
5.828
5.552
5.552
19,684
-0.04(-0.77%)
Aug 05, 2009
5.828
5.828
5.595
5.595
17,662
-0.40(-6.62%)
Aug 04, 2009
5.905
5.991
5.672
5.991
16,840
+0.01(+0.14%)
Aug 03, 2009
5.517
6.138
5.491
5.983
93,330
+0.40(+7.10%)
Jul 31, 2009
5.690
5.853
5.181
5.586
27,810
-0.16(-2.70%)
Jul 30, 2009
5.940
6.069
5.603
5.741
36,592
-0.06(-1.04%)
Jul 29, 2009
5.715
6.034
5.431
5.802
47,926
+0.01(+0.15%)
Jul 28, 2009
5.526
5.793
5.465
5.793
31,612
+0.20(+3.54%)
Jul 27, 2009
5.595
5.664
5.483
5.595
28,700
-0.01(-0.15%)
Jul 24, 2009
5.509
5.629
5.448
5.603
14,258
+0.02(+0.31%)
Jul 23, 2009
5.500
5.595
5.312
5.586
45,792
+0.06(+1.09%)
Jul 22, 2009
5.371
5.526
5.293
5.526
16,530
+0.09(+1.58%)
Jul 21, 2009
5.474
5.517
5.345
5.440
30,526
+0.04(+0.80%)
Jul 20, 2009
5.603
5.603
5.259
5.397
20,965
-0.18(-3.25%)
Jul 17, 2009
6.129
6.129
5.578
5.578
27,478
-0.54(-8.87%)
Jul 16, 2009
5.767
6.164
5.728
6.121
26,420
+0.31(+5.34%)
Jul 15, 2009
5.517
5.810
5.388
5.810
26,363
+0.42(+7.84%)
Jul 14, 2009
5.699
5.724
5.302
5.388
12,313
-0.34(-6.01%)
Jul 13, 2009
5.491
5.733
5.388
5.733
29,753
+0.27(+4.89%)
Jul 10, 2009
5.155
5.465
5.086
5.465
23,195
+0.33(+6.38%)
Jul 09, 2009
5.310
5.310
5.054
5.138
15,943
-0.11(-2.13%)
Jul 08, 2009
5.491
5.586
5.155
5.250
34,171
-0.18(-3.33%)
Jul 07, 2009
5.457
5.724
5.431
5.431
65,000
+0.07(+1.29%)
Jul 06, 2009
5.612
5.690
5.250
5.362
23,258
-0.22(-3.86%)
Jul 02, 2009
5.517
5.784
5.440
5.578
43,051
-0.07(-1.22%)
Jul 01, 2009
5.560
5.767
5.509
5.647
30,881
+0.20(+3.64%)
Jun 30, 2009
5.534
5.776
5.172
5.448
89,482
-0.09(-1.56%)
Jun 29, 2009
5.397
5.638
5.207
5.534
27,201
+0.17(+3.22%)
Jun 26, 2009
5.319
5.517
5.267
5.362
236,634
+0.00(+0.00%)
Jun 25, 2009
5.347
5.362
5.155
5.362
70,471
+0.15(+2.81%)
Jun 24, 2009
5.241
5.586
5.112
5.215
12,913
+0.05(+1.00%)
Jun 23, 2009
5.215
5.362
5.095
5.164
14,636
+0.01(+0.17%)
Jun 22, 2009
5.496
5.552
5.155
5.155
21,514
-0.41(-7.29%)
Jun 19, 2009
5.983
5.983
5.500
5.560
49,918
-0.28(-4.73%)
Jun 18, 2009
5.621
5.905
5.509
5.836
6,064
+0.18(+3.20%)
Jun 17, 2009
5.448
5.707
5.293
5.655
17,937
+0.21(+3.80%)
Jun 16, 2009
5.465
5.888
5.259
5.448
25,357
+0.16(+3.10%)
Jun 15, 2009
5.491
5.672
5.267
5.284
36,525
-0.27(-4.81%)
Jun 12, 2009
5.388
5.595
5.388
5.552
12,680
+0.16(+2.88%)
Jun 11, 2009
5.440
5.802
5.388
5.397
26,646
-0.04(-0.79%)
Jun 10, 2009
5.793
5.793
5.267
5.440
35,440
-0.28(-4.83%)
Jun 09, 2009
6.465
6.465
5.707
5.715
18,976
-0.70(-10.89%)
Jun 08, 2009
6.181
6.647
5.802
6.414
57,617
+0.06(+0.95%)
Jun 05, 2009
6.345
6.379
6.259
6.353
8,595
+0.10(+1.66%)
Jun 04, 2009
6.034
6.250
5.664
6.250
20,732
+0.22(+3.72%)
Jun 03, 2009
5.974
6.103
5.862
6.026
25,238
-0.03(-0.57%)
Jun 02, 2009
5.629
6.078
5.483
6.060
38,505
+0.38(+6.68%)
Jun 01, 2009
5.560
5.733
5.405
5.681
35,346
+0.28(+5.10%)
May 29, 2009
5.284
5.414
5.207
5.405
33,608
+0.17(+3.29%)
May 28, 2009
5.241
5.500
5.198
5.233
29,091
+0.08(+1.51%)
May 27, 2009
5.629
5.638
5.147
5.155
21,891
-0.53(-9.39%)
May 26, 2009
5.259
5.690
5.259
5.690
23,099
+0.43(+8.20%)
May 22, 2009
5.491
5.491
5.259
5.259
9,630
-0.07(-1.29%)
May 21, 2009
5.509
5.612
5.267
5.328
25,971
-0.31(-5.50%)
May 20, 2009
5.672
5.810
5.267
5.638
47,858
+0.03(+0.62%)
May 19, 2009
5.767
5.845
5.353
5.603
14,314
-0.16(-2.84%)
May 18, 2009
5.147
6.060
5.147
5.767
49,287
+0.73(+14.55%)
May 15, 2009
5.414
5.414
4.750
5.034
48,749
-0.28(-5.19%)
May 14, 2009
5.086
5.509
4.802
5.310
27,170
+0.27(+5.30%)
May 13, 2009
5.207
5.672
4.991
5.043
29,144
-0.22(-4.26%)
May 12, 2009
5.440
5.647
5.259
5.267
20,923
-0.13(-2.40%)
May 11, 2009
5.690
5.909
5.345
5.397
18,818
-0.47(-8.08%)
May 08, 2009
5.241
5.965
5.241
5.871
29,286
+0.78(+15.23%)
May 07, 2009
5.474
5.638
5.095
5.095
33,513
-0.30(-5.59%)
May 06, 2009
5.690
5.931
5.345
5.397
22,150
-0.21(-3.69%)
May 05, 2009
5.845
5.845
5.345
5.603
23,976
-0.31(-5.25%)
May 04, 2009
5.819
5.914
5.638
5.914
22,065
+0.22(+3.78%)
May 01, 2009
5.629
5.991
5.483
5.698
19,258
+0.05(+0.92%)
Apr 30, 2009
6.017
6.215
5.474
5.647
52,652
-0.30(-5.07%)
Apr 29, 2009
5.474
6.034
5.474
5.948
32,184
+0.58(+10.75%)
Apr 28, 2009
4.948
5.465
4.948
5.371
11,436
+0.35(+7.04%)
Apr 27, 2009
5.371
5.509
5.017
5.017
34,270
-0.55(-9.91%)
Apr 24, 2009
5.465
5.690
5.353
5.569
26,380
+0.17(+3.19%)
Apr 23, 2009
5.974
5.974
5.172
5.397
39,430
-0.59(-9.80%)
Apr 22, 2009
6.353
6.983
5.931
5.983
25,894
-0.56(-8.56%)
Apr 21, 2009
5.397
6.681
4.914
6.543
26,442
+1.13(+20.86%)
Apr 20, 2009
6.759
6.759
5.233
5.414
44,750
-1.56(-22.37%)
Apr 17, 2009
6.905
7.233
6.836
6.974
35,090
+0.09(+1.38%)
Apr 16, 2009
6.647
6.965
6.284
6.879
17,473
+0.35(+5.42%)
Apr 15, 2009
5.983
6.707
5.983
6.526
16,313
+0.50(+8.30%)
Apr 14, 2009
6.474
6.474
6.009
6.026
27,977
-0.69(-10.27%)
Apr 13, 2009
6.121
6.836
5.750
6.715
23,324
+0.62(+10.18%)
Apr 09, 2009
5.483
6.095
4.957
6.095
45,569
+0.78(+14.59%)
Apr 08, 2009
5.086
5.905
5.086
5.319
10,960
+0.29(+5.83%)
Apr 07, 2009
5.715
5.819
4.965
5.026
19,338
-0.81(-13.88%)
Apr 06, 2009
5.560
6.431
5.190
5.836
52,497
+0.14(+2.42%)
Apr 03, 2009
5.215
5.802
5.147
5.698
39,233
+0.53(+10.17%)
Apr 02, 2009
4.715
5.172
4.483
5.172
55,227
+0.61(+13.42%)
Apr 01, 2009
4.026
4.560
3.905
4.560
26,329
+0.50(+12.31%)
Mar 31, 2009
4.810
4.810
4.009
4.060
44,148
-0.64(-13.58%)
Mar 30, 2009
4.931
4.931
4.494
4.698
28,767
-1.16(-19.85%)
Mar 26, 2009
5.603
5.876
5.457
5.862
26,995
+0.31(+5.59%)
Mar 25, 2009
5.267
5.552
5.112
5.552
62,335
+0.34(+6.45%)
Mar 24, 2009
5.638
5.759
5.215
5.215
25,138
-0.53(-9.30%)
Mar 23, 2009
4.776
5.750
4.733
5.750
47,024
+1.16(+25.38%)
Mar 20, 2009
5.707
5.707
4.586
4.586
53,794
-1.03(-18.40%)
Mar 19, 2009
6.319
6.319
5.491
5.621
18,234
-0.54(-8.81%)
Mar 18, 2009
6.388
6.457
5.810
6.164
53,871
-0.30(-4.67%)
Mar 17, 2009
5.224
6.465
5.181
6.465
19,235
+1.23(+23.56%)
Mar 16, 2009
5.397
5.595
5.190
5.233
25,341
-0.09(-1.78%)
Mar 13, 2009
5.353
5.704
5.328
5.328
20,827
+0.00(+0.00%)
Mar 12, 2009
4.086
5.388
4.086
5.328
48,713
+1.20(+29.02%)
Mar 11, 2009
4.000
4.690
4.000
4.129
33,625
+0.18(+4.59%)
Mar 10, 2009
3.414
3.957
3.365
3.948
34,431
+0.67(+20.53%)
Mar 09, 2009
3.371
3.888
2.976
3.276
28,854
-0.15(-4.28%)
Mar 06, 2009
3.207
3.448
3.017
3.422
25,833
+0.27(+8.47%)
Mar 05, 2009
3.603
3.603
2.983
3.155
58,683
-0.59(-15.67%)
Mar 04, 2009
3.448
3.965
3.448
3.741
38,135
-0.25(-6.26%)
Mar 02, 2009
4.164
4.198
3.991
3.991
26,565
-0.29(-6.84%)
Feb 27, 2009
4.422
4.526
4.284
4.284
24,577
-0.16(-3.50%)
Feb 26, 2009
4.422
4.577
4.328
4.440
51,536
+0.09(+2.18%)
Feb 25, 2009
5.147
5.147
4.215
4.345
47,091
-0.85(-16.42%)
Feb 24, 2009
4.500
5.336
4.198
5.198
64,002
+0.78(+17.77%)
Feb 23, 2009
5.095
5.095
4.224
4.414
47,966
-0.63(-12.48%)
Feb 20, 2009
4.922
5.371
4.517
5.043
79,262
+0.12(+2.45%)
Feb 19, 2009
4.759
5.784
4.715
4.922
62,090
+0.24(+5.16%)
Feb 18, 2009
5.095
5.215
4.405
4.681
37,440
-0.24(-4.90%)
Feb 17, 2009
5.224
5.397
4.922
4.922
36,167
-0.47(-8.79%)
Feb 13, 2009
5.457
5.828
5.267
5.397
45,181
-0.04(-0.79%)
Feb 12, 2009
5.233
5.707
5.198
5.440
38,490
-0.35(-6.10%)
Feb 11, 2009
6.147
6.155
5.612
5.793
63,452
-0.32(-5.22%)
Feb 10, 2009
7.259
7.397
6.112
6.112
29,652
-1.20(-16.39%)
Feb 09, 2009
7.388
7.664
7.241
7.310
16,980
-0.15(-1.97%)
Feb 06, 2009
7.448
7.457
6.543
7.457
43,862
+0.31(+4.34%)
Feb 05, 2009
6.845
7.284
6.672
7.147
34,360
+0.24(+3.50%)
Feb 04, 2009
6.940
7.276
6.836
6.905
38,788
-0.05(-0.74%)
Feb 03, 2009
6.957
7.112
6.759
6.957
31,469
+0.07(+1.00%)
Feb 02, 2009
7.052
7.302
6.690
6.888
24,876
+0.28(+4.31%)
Jan 30, 2009
8.138
8.138
6.603
6.603
19,935
-1.68(-20.29%)
Jan 29, 2009
8.241
8.552
7.871
8.284
29,871
-0.12(-1.44%)
Jan 28, 2009
7.690
8.457
7.690
8.405
23,828
+0.94(+12.59%)
Jan 27, 2009
7.086
7.759
7.086
7.465
23,556
+0.40(+5.61%)
Jan 26, 2009
6.733
7.509
6.733
7.069
15,324
+0.36(+5.40%)
Jan 23, 2009
6.664
7.569
6.664
6.707
14,607
-0.22(-3.11%)
Jan 22, 2009
7.172
7.224
6.741
6.922
17,137
-0.48(-6.52%)
Jan 21, 2009
6.741
7.405
6.465
7.405
56,722
+0.78(+11.85%)
Jan 20, 2009
8.181
8.181
6.621
6.621
51,156
-1.72(-20.58%)
Jan 16, 2009
8.526
8.526
8.069
8.336
34,002
-0.32(-3.69%)
Jan 15, 2009
8.198
8.664
7.681
8.655
55,689
+0.47(+5.68%)
Jan 14, 2009
8.802
8.871
7.991
8.190
53,954
-0.65(-7.32%)
Jan 13, 2009
8.707
9.181
8.664
8.836
29,396
+0.07(+0.79%)
Jan 12, 2009
9.224
9.517
8.767
8.767
14,624
-0.47(-5.13%)
Jan 09, 2009
9.616
9.828
9.069
9.241
46,497
-0.46(-4.71%)
Jan 08, 2009
9.517
9.819
9.474
9.698
20,004
+0.13(+1.35%)
Jan 07, 2009
9.534
9.836
9.534
9.569
28,547
-0.21(-2.12%)
Jan 06, 2009
10.12
10.22
9.534
9.776
41,524
-0.34(-3.32%)
Jan 05, 2009
9.922
10.20
9.483
10.11
36,145
+0.22(+2.27%)
Jan 02, 2009
10.23
10.30
9.491
9.888
49,101
-0.33(-3.21%)
Dec 31, 2008
9.328
10.30
8.655
10.22
129,554
+0.91(+9.82%)
Dec 30, 2008
8.681
9.319
8.414
9.302
17,163
+0.68(+7.90%)
Dec 29, 2008
9.034
9.371
8.405
8.621
18,072
-0.42(-4.67%)
Dec 26, 2008
8.965
9.043
8.767
9.043
8,637
-0.17(-1.87%)
Dec 24, 2008
8.853
9.362
8.836
9.215
3,918
+0.37(+4.19%)
Dec 23, 2008
9.215
9.440
8.543
8.845
15,491
-0.21(-2.29%)
Dec 22, 2008
9.965
10.45
8.569
9.052
39,492
-0.82(-8.30%)
Dec 19, 2008
10.03
10.56
9.672
9.871
109,921
+0.32(+3.34%)
Dec 18, 2008
9.474
9.763
9.302
9.552
28,596
+0.11(+1.19%)
Dec 17, 2008
9.603
9.715
9.190
9.440
62,807
-0.34(-3.52%)
Dec 16, 2008
9.181
9.862
8.641
9.784
81,678
+0.86(+9.66%)
Dec 15, 2008
9.250
9.250
8.526
8.922
39,817
-0.29(-3.18%)
Dec 12, 2008
8.405
9.233
8.267
9.215
39,295
+0.51(+5.84%)
Dec 11, 2008
8.905
9.871
8.500
8.707
38,216
-0.43(-4.72%)
Dec 10, 2008
8.810
9.164
8.181
9.138
8,980
+0.49(+5.68%)
Dec 09, 2008
9.513
9.905
8.612
8.646
35,471
-1.27(-12.78%)
Dec 08, 2008
9.483
9.914
9.121
9.914
45,670
+0.52(+5.50%)
Dec 05, 2008
8.603
9.457
7.940
9.396
33,794
+0.57(+6.45%)
Dec 04, 2008
9.328
9.483
8.715
8.828
24,967
-0.75(-7.83%)
Dec 03, 2008
9.095
9.905
8.586
9.578
35,881
+0.53(+5.91%)
Dec 02, 2008
8.009
9.164
7.672
9.043
21,253
+0.95(+11.71%)
Dec 01, 2008
7.871
8.491
6.681
8.095
83,953
-0.09(-1.16%)
Nov 28, 2008
7.957
8.190
7.828
8.190
5,858
+0.05(+0.64%)
Nov 26, 2008
7.500
8.138
7.086
8.138
42,214
+0.34(+4.31%)
Nov 25, 2008
8.017
8.146
7.612
7.802
9,912
+0.00(+0.00%)
Nov 24, 2008
7.776
7.940
7.328
7.802
29,028
-0.14(-1.74%)
Nov 21, 2008
6.578
8.138
6.543
7.940
53,045
+1.74(+28.09%)
Nov 20, 2008
7.052
7.517
6.052
6.198
41,835
-0.70(-10.12%)
Nov 19, 2008
7.776
7.931
6.897
6.897
21,059
-1.00(-12.66%)
Nov 18, 2008
7.759
7.922
7.328
7.896
26,216
+0.10(+1.33%)
Nov 17, 2008
7.491
8.207
7.491
7.793
12,448
+0.30(+4.03%)
Nov 14, 2008
7.914
8.491
7.328
7.491
28,892
-0.57(-7.06%)
Nov 13, 2008
6.897
8.190
6.897
8.060
58,531
+1.34(+19.87%)
Nov 12, 2008
8.724
8.750
6.724
6.724
42,851
-2.23(-24.93%)
Nov 11, 2008
8.491
9.017
8.224
8.957
19,024
+0.45(+5.27%)
Nov 10, 2008
9.483
9.853
8.500
8.509
24,000
-0.93(-9.86%)
Nov 07, 2008
9.078
9.483
8.862
9.440
14,657
+0.24(+2.62%)
Nov 06, 2008
8.914
9.629
8.836
9.198
28,420
+0.17(+1.91%)
Nov 05, 2008
9.491
9.862
8.845
9.026
25,585
-0.67(-6.93%)
Nov 04, 2008
9.871
10.06
9.034
9.698
19,637
-0.09(-0.97%)
Nov 03, 2008
9.681
10.23
9.198
9.793
13,587
+0.28(+2.90%)
Oct 31, 2008
8.948
9.517
8.931
9.517
44,340
+0.44(+4.84%)
Oct 30, 2008
8.707
9.164
8.414
9.078
17,046
+0.64(+7.56%)
Oct 29, 2008
8.871
9.017
8.405
8.440
31,243
-0.45(-5.04%)
Oct 28, 2008
8.802
9.017
8.405
8.888
51,619
+0.39(+4.56%)
Oct 27, 2008
8.526
8.836
8.405
8.500
31,876
-0.08(-0.90%)
Oct 24, 2008
8.569
8.940
8.241
8.578
11,977
-0.23(-2.64%)
Oct 23, 2008
8.672
9.319
8.655
8.810
28,343
+0.19(+2.20%)
Oct 22, 2008
9.284
9.776
8.621
8.621
33,273
-0.40(-4.40%)
Oct 21, 2008
10.39
10.39
8.759
9.017
36,999
-1.83(-16.85%)
Oct 20, 2008
11.91
11.91
10.66
10.84
34,462
-0.82(-7.02%)
Oct 17, 2008
11.42
12.07
11.42
11.66
71,863
-0.59(-4.79%)
Oct 16, 2008
10.30
12.60
9.017
12.25
44,052
+1.93(+18.71%)
Oct 15, 2008
11.65
12.06
10.23
10.32
27,521
-1.29(-11.14%)
Oct 14, 2008
12.71
12.72
11.02
11.61
45,582
-0.59(-4.81%)
Oct 13, 2008
11.21
12.41
10.45
12.20
92,560
+1.01(+9.01%)
Oct 10, 2008
8.353
11.21
7.759
11.19
62,866
+2.66(+31.11%)
Oct 09, 2008
9.629
9.629
8.396
8.534
57,257
-1.09(-11.29%)
Oct 08, 2008
8.672
11.21
8.672
9.621
56,283
+0.58(+6.39%)
Oct 07, 2008
11.14
11.41
8.672
9.043
33,646
-2.08(-18.68%)
Oct 06, 2008
10.78
11.64
8.621
11.12
46,537
-0.12(-1.07%)
Oct 03, 2008
12.31
12.41
11.24
11.24
19,536
-0.72(-6.05%)
Oct 02, 2008
11.92
12.07
11.53
11.97
9,882
+0.24(+2.06%)
Oct 01, 2008
12.42
12.64
11.36
11.72
9,846
-1.08(-8.42%)
Sep 30, 2008
10.56
12.80
10.52
12.80
63,655
+2.24(+21.22%)
Sep 29, 2008
12.07
12.80
8.621
10.56
38,267
-1.50(-12.44%)
Sep 26, 2008
11.33
12.49
10.67
12.06
43,405
-0.49(-3.92%)
Sep 25, 2008
12.48
12.80
12.09
12.55
29,623
+0.46(+3.78%)
Sep 24, 2008
12.41
12.49
11.67
12.09
15,598
-0.39(-3.11%)
Sep 23, 2008
12.41
12.93
12.12
12.48
42,005
-0.27(-2.10%)
Sep 22, 2008
12.41
13.10
12.41
12.75
32,161
-0.24(-1.86%)
Sep 19, 2008
14.03
14.03
10.72
12.99
269,753
+0.88(+7.26%)
Sep 18, 2008
9.448
12.15
9.353
12.11
157,308
+2.34(+24.01%)
Sep 17, 2008
11.32
11.32
9.741
9.767
30,483
-1.66(-14.49%)
Sep 16, 2008
10.69
11.42
10.09
11.42
50,940
+0.91(+8.61%)
Sep 15, 2008
11.03
11.42
10.52
10.52
41,732
-0.57(-5.13%)
Sep 12, 2008
11.07
11.14
10.59
11.09
22,955
-0.06(-0.54%)
Sep 11, 2008
10.86
11.22
10.56
11.15
48,483
+0.03(+0.23%)
Sep 10, 2008
10.93
11.35
10.54
11.12
48,775
+0.50(+4.71%)
Sep 09, 2008
10.56
11.34
10.56
10.62
72,064
-0.26(-2.38%)
Sep 08, 2008
10.67
10.99
10.52
10.88
23,428
+0.40(+3.78%)
Sep 05, 2008
10.42
10.58
10.31
10.48
8,939
+0.02(+0.16%)
Sep 04, 2008
10.56
10.99
10.46
10.47
32,656
-0.27(-2.49%)
Sep 03, 2008
10.55
10.77
10.55
10.73
16,998
+0.14(+1.30%)
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.