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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9504
-0.0321 (-3.27%)
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 (%)
Apr 29, 2011
9.040
9.340
8.960
9.110
454,146
+0.11(+1.22%)
Apr 28, 2011
8.480
9.000
8.470
9.000
415,037
+0.53(+6.26%)
Apr 27, 2011
8.500
8.539
8.310
8.470
334,355
+0.11(+1.32%)
Apr 26, 2011
7.950
8.510
7.920
8.360
896,746
+0.44(+5.62%)
Apr 25, 2011
7.790
7.920
7.710
7.915
186,634
+0.09(+1.21%)
Apr 21, 2011
7.550
7.850
7.350
7.820
452,937
+0.33(+4.41%)
Apr 20, 2011
7.440
7.500
7.380
7.490
116,931
+0.19(+2.53%)
Apr 19, 2011
7.510
7.510
7.290
7.305
219,931
-0.19(-2.47%)
Apr 18, 2011
7.360
7.520
7.260
7.490
263,485
+0.01(+0.13%)
Apr 15, 2011
7.260
7.500
7.220
7.480
274,142
+0.18(+2.47%)
Apr 14, 2011
7.230
7.310
7.060
7.300
137,435
-0.03(-0.41%)
Apr 13, 2011
7.350
7.360
7.250
7.330
173,942
+0.02(+0.27%)
Apr 12, 2011
7.290
7.360
7.290
7.310
92,067
-0.02(-0.27%)
Apr 11, 2011
7.240
7.410
7.180
7.330
195,813
+0.07(+0.96%)
Apr 08, 2011
7.390
7.390
7.190
7.260
104,243
-0.07(-0.95%)
Apr 07, 2011
7.270
7.420
7.230
7.330
425,464
+0.08(+1.10%)
Apr 06, 2011
7.370
7.490
7.200
7.250
163,702
-0.06(-0.82%)
Apr 05, 2011
7.200
7.490
7.140
7.310
146,687
+0.08(+1.11%)
Apr 04, 2011
7.230
7.270
7.180
7.230
137,575
+0.05(+0.70%)
Apr 01, 2011
7.170
7.250
6.980
7.180
179,320
+0.07(+0.98%)
Mar 31, 2011
7.170
7.210
7.060
7.110
135,833
-0.06(-0.84%)
Mar 30, 2011
7.170
7.480
7.130
7.170
125,410
-0.14(-1.92%)
Mar 29, 2011
7.270
7.410
7.230
7.310
200,176
+0.05(+0.69%)
Mar 28, 2011
7.160
7.300
7.090
7.260
321,085
+0.11(+1.54%)
Mar 25, 2011
7.080
7.290
7.040
7.150
350,887
+0.12(+1.71%)
Mar 24, 2011
6.800
7.050
6.730
7.030
180,694
+0.28(+4.15%)
Mar 23, 2011
6.730
6.880
6.620
6.750
293,701
-0.02(-0.30%)
Mar 22, 2011
6.860
6.860
6.750
6.770
148,380
-0.05(-0.73%)
Mar 21, 2011
6.800
6.990
6.760
6.820
207,305
-0.05(-0.73%)
Mar 18, 2011
6.950
6.980
6.820
6.870
203,792
-0.01(-0.15%)
Mar 17, 2011
6.860
7.030
6.670
6.880
248,996
+0.15(+2.23%)
Mar 16, 2011
6.710
6.920
6.540
6.730
324,060
-0.02(-0.30%)
Mar 15, 2011
6.700
6.850
6.690
6.750
245,057
-0.09(-1.32%)
Mar 14, 2011
6.650
6.880
6.650
6.840
264,180
+0.12(+1.79%)
Mar 11, 2011
6.910
7.090
6.680
6.720
273,386
-0.24(-3.45%)
Mar 10, 2011
7.150
7.150
6.910
6.960
243,286
-0.25(-3.47%)
Mar 09, 2011
7.210
7.280
7.110
7.210
214,757
+0.00(+0.00%)
Mar 08, 2011
6.860
7.220
6.770
7.210
202,524
+0.33(+4.80%)
Mar 07, 2011
7.100
7.180
6.740
6.880
181,383
-0.19(-2.69%)
Mar 04, 2011
7.260
7.330
6.920
7.070
139,346
-0.22(-3.02%)
Mar 03, 2011
6.810
7.350
6.800
7.290
319,342
+0.58(+8.64%)
Mar 02, 2011
6.650
7.090
6.500
6.710
485,700
+0.06(+0.90%)
Mar 01, 2011
7.020
7.020
6.470
6.650
1,681,583
-0.34(-4.86%)
Feb 28, 2011
7.000
7.150
6.800
6.990
639,374
-0.31(-4.25%)
Feb 25, 2011
7.100
7.340
7.020
7.300
138,357
+0.21(+2.96%)
Feb 24, 2011
6.730
7.115
6.730
7.090
180,870
+0.36(+5.35%)
Feb 23, 2011
6.930
6.960
6.640
6.730
238,530
-0.20(-2.89%)
Feb 22, 2011
7.000
7.100
6.860
6.930
164,910
-0.15(-2.12%)
Feb 18, 2011
7.030
7.130
6.880
7.080
215,717
+0.11(+1.58%)
Feb 17, 2011
6.670
7.005
6.670
6.970
174,860
+0.30(+4.50%)
Feb 16, 2011
6.640
6.820
6.600
6.670
238,989
+0.06(+0.91%)
Feb 15, 2011
6.590
6.630
6.520
6.610
96,773
+0.01(+0.15%)
Feb 14, 2011
6.710
6.760
6.570
6.600
70,827
-0.09(-1.35%)
Feb 11, 2011
6.510
6.690
6.420
6.690
81,182
+0.15(+2.29%)
Feb 10, 2011
6.550
6.610
6.520
6.540
81,680
-0.05(-0.76%)
Feb 09, 2011
6.600
6.630
6.520
6.590
112,259
-0.04(-0.60%)
Feb 08, 2011
6.720
6.770
6.600
6.630
147,838
-0.08(-1.19%)
Feb 07, 2011
6.630
6.850
6.620
6.710
102,507
+0.07(+1.05%)
Feb 04, 2011
6.540
6.660
6.540
6.640
155,301
+0.07(+1.07%)
Feb 03, 2011
6.720
6.750
6.550
6.570
159,564
-0.15(-2.23%)
Feb 02, 2011
6.820
7.010
6.700
6.720
204,610
-0.15(-2.18%)
Feb 01, 2011
6.750
6.900
6.710
6.870
159,956
+0.15(+2.16%)
Jan 31, 2011
6.840
7.030
6.650
6.725
168,954
-0.10(-1.39%)
Jan 28, 2011
6.940
6.960
6.810
6.820
195,846
-0.15(-2.15%)
Jan 27, 2011
7.090
7.100
6.800
6.970
294,196
-0.22(-3.06%)
Jan 26, 2011
7.030
7.290
7.030
7.190
98,821
+0.11(+1.55%)
Jan 25, 2011
7.160
7.180
7.010
7.080
114,345
-0.14(-1.94%)
Jan 24, 2011
7.050
7.330
7.000
7.220
112,929
+0.15(+2.12%)
Jan 21, 2011
7.200
7.270
6.980
7.070
311,540
-0.07(-0.98%)
Jan 20, 2011
7.290
7.360
7.110
7.140
353,520
-0.23(-3.12%)
Jan 19, 2011
7.580
7.640
7.260
7.370
265,009
-0.24(-3.15%)
Jan 18, 2011
7.610
7.620
7.550
7.610
114,564
-0.06(-0.78%)
Jan 14, 2011
7.700
7.730
7.600
7.670
153,012
-0.01(-0.13%)
Jan 13, 2011
7.570
7.690
7.520
7.680
214,781
+0.11(+1.45%)
Jan 12, 2011
7.760
7.840
7.530
7.570
121,258
-0.10(-1.30%)
Jan 11, 2011
7.630
7.790
7.610
7.670
134,497
+0.10(+1.32%)
Jan 10, 2011
7.670
7.710
7.530
7.570
191,077
-0.17(-2.20%)
Jan 07, 2011
7.600
7.750
7.520
7.740
120,451
+0.13(+1.71%)
Jan 06, 2011
7.600
7.670
7.510
7.610
140,392
-0.01(-0.13%)
Jan 05, 2011
7.620
7.710
7.560
7.620
203,439
+0.00(+0.00%)
Jan 04, 2011
7.710
7.800
7.500
7.620
144,797
-0.08(-1.04%)
Jan 03, 2011
7.580
7.758
7.520
7.700
315,909
+0.17(+2.26%)
Dec 31, 2010
7.590
7.680
7.510
7.530
225,360
-0.07(-0.92%)
Dec 30, 2010
7.700
7.790
7.583
7.600
103,014
-0.13(-1.68%)
Dec 29, 2010
7.690
7.830
7.690
7.730
82,830
+0.03(+0.39%)
Dec 28, 2010
7.790
7.790
7.670
7.700
99,233
-0.08(-1.03%)
Dec 27, 2010
7.780
7.850
7.740
7.780
106,626
+0.00(+0.00%)
Dec 23, 2010
7.780
7.880
7.780
7.780
113,948
-0.02(-0.26%)
Dec 22, 2010
7.800
7.900
7.740
7.800
190,706
+0.00(+0.00%)
Dec 21, 2010
7.850
7.880
7.650
7.800
481,205
+0.01(+0.13%)
Dec 20, 2010
7.900
7.960
7.780
7.790
213,310
-0.12(-1.52%)
Dec 17, 2010
8.040
8.152
7.870
7.910
717,863
-0.15(-1.86%)
Dec 16, 2010
8.030
8.075
7.990
8.060
310,021
+0.07(+0.88%)
Dec 15, 2010
7.990
8.105
7.960
7.990
406,311
+0.01(+0.13%)
Dec 14, 2010
8.030
8.030
7.900
7.980
164,449
+0.00(+0.00%)
Dec 13, 2010
8.100
8.100
7.960
7.980
322,574
-0.12(-1.48%)
Dec 10, 2010
7.940
8.200
7.880
8.100
316,174
+0.21(+2.66%)
Dec 09, 2010
8.040
8.040
7.880
7.890
159,308
-0.05(-0.63%)
Dec 08, 2010
8.100
8.140
7.940
7.940
159,174
-0.11(-1.37%)
Dec 07, 2010
8.350
8.350
8.040
8.050
310,160
-0.25(-3.01%)
Dec 06, 2010
8.220
8.360
8.140
8.300
235,138
+0.04(+0.48%)
Dec 03, 2010
8.230
8.390
8.090
8.260
154,007
-0.02(-0.24%)
Dec 02, 2010
8.160
8.300
8.160
8.280
105,975
+0.13(+1.60%)
Dec 01, 2010
8.130
8.420
8.090
8.150
218,897
+0.17(+2.13%)
Nov 30, 2010
7.970
8.150
7.910
7.980
482,401
-0.07(-0.87%)
Nov 29, 2010
7.880
8.120
7.760
8.050
279,233
+0.09(+1.13%)
Nov 26, 2010
7.790
8.000
7.790
7.960
102,839
+0.10(+1.27%)
Nov 24, 2010
7.720
7.860
7.860
7.860
514,062
+0.23(+3.01%)
Nov 23, 2010
7.630
7.730
7.500
7.630
125,027
-0.12(-1.55%)
Nov 22, 2010
7.740
7.870
7.600
7.750
194,788
-0.05(-0.64%)
Nov 19, 2010
7.900
7.900
7.690
7.800
288,595
-0.10(-1.27%)
Nov 18, 2010
7.860
8.030
7.860
7.900
236,508
+0.10(+1.28%)
Nov 17, 2010
7.740
7.830
7.620
7.800
200,956
+0.08(+1.04%)
Nov 16, 2010
7.660
7.780
7.490
7.720
376,289
+0.00(+0.00%)
Nov 15, 2010
7.650
7.860
7.570
7.720
195,593
+0.14(+1.85%)
Nov 12, 2010
7.560
7.710
7.555
7.580
222,507
-0.04(-0.52%)
Nov 11, 2010
7.740
7.860
7.530
7.620
369,802
-0.23(-2.93%)
Nov 10, 2010
7.840
8.060
7.730
7.850
2,280,678
+0.06(+0.77%)
Nov 09, 2010
8.170
8.170
7.770
7.790
202,087
-0.21(-2.66%)
Nov 08, 2010
8.040
8.190
7.990
8.003
785,414
-0.10(-1.20%)
Nov 05, 2010
8.230
8.290
7.990
8.100
209,164
-0.13(-1.58%)
Nov 04, 2010
8.010
8.250
8.010
8.230
281,419
+0.34(+4.31%)
Nov 03, 2010
7.960
7.960
7.450
7.890
1,453,350
-0.06(-0.75%)
Nov 02, 2010
8.400
8.650
7.890
7.950
525,388
-0.12(-1.49%)
Nov 01, 2010
8.340
8.340
7.950
8.070
268,580
-0.24(-2.89%)
Oct 29, 2010
8.150
8.410
8.150
8.310
151,328
+0.10(+1.22%)
Oct 28, 2010
8.490
8.520
8.200
8.210
107,542
-0.18(-2.15%)
Oct 27, 2010
8.470
8.560
8.310
8.390
161,960
-0.09(-1.06%)
Oct 25, 2010
8.300
8.510
8.150
8.480
98,350
+0.27(+3.29%)
Oct 22, 2010
8.190
8.370
8.190
8.210
107,990
+0.03(+0.37%)
Oct 21, 2010
8.500
8.500
8.130
8.180
223,424
-0.25(-2.97%)
Oct 20, 2010
8.480
8.550
8.420
8.430
146,154
+0.02(+0.24%)
Oct 19, 2010
8.490
8.630
8.350
8.410
212,602
-0.22(-2.55%)
Oct 18, 2010
8.590
8.780
8.470
8.630
289,087
+0.09(+1.05%)
Oct 15, 2010
8.580
8.650
8.470
8.540
292,176
+0.08(+0.95%)
Oct 14, 2010
8.390
8.530
8.390
8.460
253,768
+0.04(+0.48%)
Oct 13, 2010
8.380
8.520
8.270
8.420
138,904
+0.11(+1.32%)
Oct 12, 2010
8.240
8.400
8.040
8.310
161,304
+0.02(+0.24%)
Oct 11, 2010
8.400
8.420
8.270
8.290
152,331
-0.11(-1.31%)
Oct 08, 2010
8.400
8.500
8.360
8.400
232,971
+0.00(+0.00%)
Oct 07, 2010
8.480
8.490
8.370
8.400
81,476
+0.00(+0.00%)
Oct 06, 2010
8.520
8.610
8.390
8.400
170,168
-0.16(-1.87%)
Oct 05, 2010
8.390
8.640
8.280
8.560
420,037
+0.29(+3.51%)
Oct 04, 2010
8.260
8.400
8.180
8.270
179,421
-0.04(-0.48%)
Oct 01, 2010
8.480
8.490
8.230
8.310
224,765
-0.10(-1.19%)
Sep 30, 2010
8.540
8.640
8.350
8.410
358,797
+0.01(+0.12%)
Sep 29, 2010
8.350
8.480
8.310
8.400
144,935
+0.00(+0.00%)
Sep 28, 2010
8.480
8.520
8.270
8.400
311,343
-0.08(-0.94%)
Sep 27, 2010
8.570
8.590
8.473
8.480
270,485
-0.07(-0.82%)
Sep 24, 2010
8.470
8.580
8.410
8.550
240,711
+0.22(+2.64%)
Sep 23, 2010
8.300
8.410
8.230
8.330
229,869
-0.03(-0.36%)
Sep 22, 2010
8.230
8.370
8.070
8.360
324,201
+0.08(+0.97%)
Sep 21, 2010
8.500
8.500
8.250
8.280
177,386
-0.21(-2.47%)
Sep 20, 2010
8.450
8.540
8.330
8.490
281,150
+0.05(+0.59%)
Sep 17, 2010
8.540
8.570
8.355
8.440
354,044
-0.24(-2.76%)
Sep 15, 2010
8.550
8.800
8.250
8.680
256,328
+0.10(+1.17%)
Sep 14, 2010
8.520
8.700
8.470
8.580
157,035
+0.05(+0.59%)
Sep 13, 2010
8.660
8.785
8.520
8.530
312,429
-0.04(-0.47%)
Sep 10, 2010
8.550
8.640
8.500
8.570
106,068
+0.07(+0.82%)
Sep 09, 2010
8.630
8.659
8.340
8.500
99,992
-0.01(-0.12%)
Sep 08, 2010
8.320
8.610
8.320
8.510
164,919
+0.20(+2.41%)
Sep 07, 2010
8.440
8.450
8.250
8.310
138,574
-0.14(-1.66%)
Sep 03, 2010
8.570
8.630
8.330
8.450
168,226
-0.03(-0.35%)
Sep 02, 2010
8.210
8.520
8.100
8.480
122,456
+0.21(+2.54%)
Sep 01, 2010
7.980
8.270
7.920
8.270
203,977
+0.44(+5.62%)
Aug 31, 2010
7.820
8.150
7.800
7.830
399,445
+0.03(+0.38%)
Aug 30, 2010
8.010
8.107
7.790
7.800
218,605
-0.27(-3.35%)
Aug 27, 2010
8.240
8.260
7.970
8.070
277,765
-0.05(-0.62%)
Aug 26, 2010
8.210
8.320
8.110
8.120
166,205
-0.04(-0.49%)
Aug 25, 2010
7.940
8.200
7.780
8.160
197,141
+0.16(+2.00%)
Aug 24, 2010
8.050
8.130
7.940
8.000
197,294
-0.14(-1.72%)
Aug 23, 2010
8.380
8.490
8.130
8.140
194,090
-0.17(-2.05%)
Aug 20, 2010
8.150
8.410
8.140
8.310
217,674
+0.09(+1.09%)
Aug 19, 2010
8.480
8.580
8.110
8.220
202,487
-0.32(-3.75%)
Aug 18, 2010
8.460
8.630
8.450
8.540
219,414
+0.09(+1.07%)
Aug 17, 2010
8.330
8.570
8.240
8.450
276,154
+0.16(+1.93%)
Aug 16, 2010
8.020
8.300
8.020
8.290
163,751
+0.23(+2.85%)
Aug 13, 2010
8.090
8.180
8.050
8.060
215,897
-0.09(-1.10%)
Aug 12, 2010
8.060
8.340
8.010
8.150
150,378
-0.06(-0.73%)
Aug 11, 2010
8.460
8.460
8.170
8.210
244,396
-0.43(-4.98%)
Aug 10, 2010
8.680
8.830
8.450
8.640
233,545
-0.16(-1.82%)
Aug 09, 2010
8.500
8.820
8.320
8.800
227,774
+0.36(+4.27%)
Aug 06, 2010
8.470
8.530
8.170
8.440
136,214
-0.14(-1.63%)
Aug 05, 2010
8.600
8.810
8.420
8.580
241,796
-0.11(-1.27%)
Aug 04, 2010
8.370
8.800
8.370
8.690
349,235
+0.35(+4.20%)
Aug 03, 2010
8.090
8.520
8.070
8.340
254,307
+0.24(+2.96%)
Aug 02, 2010
8.180
8.260
8.020
8.100
179,070
+0.00(+0.00%)
Jul 30, 2010
7.870
8.220
7.790
8.100
282,079
+0.10(+1.25%)
Jul 29, 2010
8.170
8.200
7.830
8.000
180,891
-0.10(-1.23%)
Jul 28, 2010
8.300
8.300
8.050
8.100
182,340
-0.20(-2.41%)
Jul 27, 2010
8.450
8.500
8.170
8.300
168,895
-0.10(-1.19%)
Jul 26, 2010
8.190
8.500
8.033
8.400
300,032
+0.23(+2.82%)
Jul 23, 2010
7.360
8.170
7.360
8.170
405,278
+0.79(+10.70%)
Jul 22, 2010
7.160
7.400
7.160
7.380
812,902
+0.33(+4.68%)
Jul 21, 2010
7.350
7.350
7.000
7.050
199,138
-0.23(-3.16%)
Jul 20, 2010
7.150
7.330
7.100
7.280
142,828
+0.03(+0.41%)
Jul 19, 2010
7.280
7.360
7.130
7.250
98,650
+0.00(+0.03%)
Jul 16, 2010
7.550
7.600
7.190
7.247
264,165
-0.37(-4.89%)
Jul 15, 2010
7.740
7.740
7.470
7.620
206,275
-0.09(-1.17%)
Jul 14, 2010
7.810
7.850
7.620
7.710
155,158
-0.11(-1.41%)
Jul 13, 2010
7.300
7.850
7.260
7.820
247,269
+0.57(+7.86%)
Jul 12, 2010
7.640
7.730
7.250
7.250
117,298
-0.44(-5.72%)
Jul 09, 2010
7.370
7.700
7.260
7.690
108,883
+0.29(+3.92%)
Jul 08, 2010
7.340
7.460
7.260
7.400
155,988
+0.14(+1.86%)
Jul 07, 2010
6.980
7.280
6.930
7.265
200,275
+0.32(+4.68%)
Jul 06, 2010
7.030
7.310
6.890
6.940
354,954
-0.06(-0.86%)
Jul 02, 2010
7.160
7.250
6.950
7.000
284,894
-0.14(-1.96%)
Jul 01, 2010
7.170
7.170
6.790
7.140
409,888
-0.06(-0.83%)
Jun 30, 2010
7.400
7.630
7.180
7.200
235,064
-0.22(-2.96%)
Jun 29, 2010
7.670
7.890
7.320
7.420
301,317
-0.25(-3.26%)
Jun 25, 2010
7.020
7.680
6.905
7.670
688,744
+0.68(+9.73%)
Jun 24, 2010
7.050
7.170
6.960
6.990
141,316
-0.14(-1.96%)
Jun 23, 2010
7.130
7.260
7.090
7.130
130,455
-0.03(-0.42%)
Jun 22, 2010
7.200
7.350
7.060
7.160
251,162
+0.00(+0.00%)
Jun 21, 2010
7.350
7.570
7.140
7.160
186,339
-0.08(-1.10%)
Jun 18, 2010
7.630
7.630
7.240
7.240
496,429
-0.36(-4.74%)
Jun 17, 2010
7.690
7.690
7.460
7.600
121,715
-0.04(-0.52%)
Jun 16, 2010
7.700
7.750
7.590
7.640
120,968
-0.11(-1.42%)
Jun 15, 2010
7.720
7.790
7.550
7.750
215,642
+0.06(+0.78%)
Jun 14, 2010
7.760
7.850
7.640
7.690
200,149
+0.03(+0.33%)
Jun 11, 2010
7.360
7.680
7.320
7.665
252,441
+0.29(+4.00%)
Jun 10, 2010
7.000
7.370
6.950
7.370
1,206,174
+0.49(+7.12%)
Jun 09, 2010
6.960
7.050
6.840
6.880
257,215
+0.00(+0.00%)
Jun 08, 2010
6.860
7.030
6.720
6.880
496,066
+0.03(+0.44%)
Jun 07, 2010
7.520
7.640
6.840
6.850
405,199
-0.65(-8.67%)
Jun 04, 2010
7.540
7.680
7.440
7.500
505,327
-0.26(-3.35%)
Jun 03, 2010
7.560
7.770
7.380
7.760
527,393
+0.20(+2.65%)
Jun 02, 2010
6.740
7.580
6.700
7.560
1,637,260
+0.83(+12.33%)
Jun 01, 2010
6.600
7.050
6.600
6.730
729,985
+0.21(+3.22%)
May 28, 2010
6.730
6.770
6.460
6.520
364,447
-0.21(-3.12%)
May 27, 2010
6.590
6.950
6.540
6.730
335,826
+0.18(+2.75%)
May 26, 2010
6.300
6.580
6.250
6.550
689,025
+0.18(+2.83%)
May 25, 2010
6.290
6.400
6.020
6.370
394,812
-0.08(-1.24%)
May 24, 2010
6.570
6.640
6.420
6.450
333,744
-0.14(-2.12%)
May 21, 2010
6.600
6.740
6.410
6.590
420,228
-0.11(-1.64%)
May 20, 2010
6.870
7.015
6.700
6.700
374,478
-0.42(-5.90%)
May 19, 2010
7.110
7.180
6.940
7.120
190,139
+0.01(+0.14%)
May 18, 2010
7.250
7.300
7.100
7.110
151,601
-0.10(-1.39%)
May 17, 2010
7.200
7.370
7.030
7.210
184,073
+0.08(+1.12%)
May 14, 2010
7.350
7.350
7.000
7.130
310,151
-0.28(-3.78%)
May 13, 2010
7.520
7.740
7.360
7.410
259,115
-0.11(-1.46%)
May 12, 2010
7.460
7.580
7.310
7.520
232,122
+0.09(+1.21%)
May 11, 2010
7.500
7.615
7.020
7.430
248,978
+0.16(+2.20%)
May 10, 2010
7.190
7.680
7.090
7.270
516,099
+0.17(+2.39%)
May 07, 2010
7.110
7.210
6.770
7.100
1,028,644
-0.10(-1.39%)
May 06, 2010
7.590
7.820
6.630
7.200
719,540
-0.34(-4.51%)
May 05, 2010
7.680
7.780
7.500
7.540
624,315
+0.01(+0.13%)
May 04, 2010
7.830
7.830
7.500
7.530
478,556
-0.43(-5.40%)
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.