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
Bunge Limited
(NY:
BG
)
100.36
+2.65 (+2.71%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2008
82.45
83.46
79.95
81.01
2,537,575
-1.74(-2.10%)
Jan 30, 2008
80.09
84.57
78.27
82.75
2,835,663
+3.07(+3.85%)
Jan 29, 2008
82.18
82.55
79.52
79.68
1,475,601
-1.52(-1.87%)
Jan 28, 2008
78.29
81.70
78.21
81.20
2,047,012
+3.10(+3.97%)
Jan 25, 2008
79.42
81.59
77.67
78.10
2,480,370
+0.46(+0.59%)
Jan 24, 2008
76.17
78.62
75.15
77.64
2,456,525
+4.76(+6.52%)
Jan 23, 2008
72.97
73.99
70.52
72.88
3,782,373
-0.64(-0.87%)
Jan 22, 2008
68.88
75.01
67.98
73.52
3,513,758
-2.01(-2.67%)
Jan 21, 2008
76.50
78.01
72.91
75.54
0
+0.00(+0.00%)
Jan 18, 2008
76.50
78.01
72.91
75.54
3,308,484
-1.15(-1.50%)
Jan 17, 2008
81.02
81.68
76.14
76.68
4,777,804
-5.50(-6.70%)
Jan 16, 2008
86.96
87.57
81.70
82.19
3,886,017
-5.87(-6.67%)
Jan 15, 2008
92.38
93.45
87.63
88.06
2,313,969
-4.01(-4.35%)
Jan 14, 2008
90.93
92.94
90.68
92.07
2,363,129
+2.53(+2.82%)
Jan 11, 2008
86.77
90.34
86.77
89.54
1,494,645
+1.56(+1.77%)
Jan 10, 2008
89.21
89.21
86.65
87.98
1,170,855
-1.03(-1.16%)
Jan 09, 2008
88.12
91.03
86.36
89.01
4,144,158
+0.95(+1.08%)
Jan 08, 2008
87.32
91.12
87.32
88.06
2,760,761
+0.90(+1.03%)
Jan 07, 2008
85.46
87.86
83.76
87.17
2,975,668
+3.41(+4.07%)
Jan 04, 2008
84.72
85.49
83.34
83.76
1,732,041
-2.24(-2.60%)
Jan 03, 2008
86.18
86.84
83.22
86.00
3,501,122
+1.47(+1.74%)
Jan 02, 2008
81.38
85.13
79.77
84.52
2,921,264
+3.94(+4.89%)
Jan 01, 2008
81.72
82.20
80.42
80.58
0
+0.00(+0.00%)
Dec 31, 2007
81.72
82.20
80.42
80.58
930,333
-1.81(-2.20%)
Dec 28, 2007
82.19
83.00
81.51
82.40
1,045,602
+1.20(+1.47%)
Dec 27, 2007
82.46
83.05
80.81
81.20
1,286,720
-1.27(-1.54%)
Dec 26, 2007
82.73
82.73
80.80
82.46
1,076,040
+0.69(+0.85%)
Dec 24, 2007
83.14
83.14
81.50
81.77
616,454
-0.42(-0.51%)
Dec 21, 2007
83.70
83.73
82.09
82.19
1,682,625
-0.53(-0.64%)
Dec 20, 2007
82.12
83.57
80.89
82.72
1,886,378
+1.73(+2.14%)
Dec 19, 2007
81.39
81.40
80.26
80.99
1,245,986
-0.01(-0.02%)
Dec 18, 2007
82.11
83.22
79.61
81.00
2,029,808
-1.15(-1.40%)
Dec 17, 2007
79.19
83.21
79.19
82.15
2,220,050
+2.14(+2.67%)
Dec 14, 2007
80.79
80.79
79.34
80.01
1,544,464
-0.82(-1.01%)
Dec 13, 2007
81.22
82.37
79.94
80.83
1,295,753
-0.71(-0.87%)
Dec 12, 2007
85.10
85.10
81.20
81.54
2,219,996
-1.09(-1.32%)
Dec 11, 2007
86.89
86.89
82.63
82.63
1,921,046
-3.36(-3.91%)
Dec 10, 2007
86.44
86.62
83.99
86.00
1,327,328
+0.27(+0.31%)
Dec 07, 2007
85.52
86.81
84.34
85.73
1,465,811
+0.57(+0.67%)
Dec 06, 2007
83.36
85.56
81.90
85.16
1,340,950
+1.89(+2.27%)
Dec 05, 2007
84.01
84.25
81.99
83.27
1,493,156
-0.15(-0.17%)
Dec 04, 2007
82.73
84.78
81.76
83.41
2,896,704
+1.09(+1.33%)
Dec 03, 2007
77.88
82.99
77.46
82.32
2,848,215
+4.55(+5.86%)
Nov 30, 2007
79.43
79.61
76.29
77.76
1,762,115
-0.77(-0.98%)
Nov 29, 2007
81.06
81.06
76.90
78.53
2,261,122
-1.97(-2.45%)
Nov 28, 2007
76.64
80.89
75.68
80.51
2,721,081
+4.87(+6.43%)
Nov 27, 2007
75.22
75.64
73.56
75.64
1,359,861
+1.02(+1.36%)
Nov 26, 2007
73.05
75.85
73.03
74.62
1,375,782
+1.23(+1.68%)
Nov 23, 2007
76.06
76.63
72.93
73.39
704,575
-1.82(-2.42%)
Nov 21, 2007
74.43
76.14
73.80
75.21
954,458
-0.22(-0.29%)
Nov 20, 2007
74.76
75.76
73.72
75.43
1,746,469
+1.02(+1.37%)
Nov 19, 2007
75.32
75.47
72.68
74.41
2,321,369
-1.74(-2.29%)
Nov 16, 2007
74.76
76.25
73.64
76.16
1,213,622
+2.13(+2.88%)
Nov 15, 2007
74.10
74.75
72.72
74.03
1,178,952
-0.73(-0.98%)
Nov 14, 2007
76.93
77.52
74.58
74.76
1,589,575
-1.41(-1.84%)
Nov 13, 2007
73.38
76.53
72.56
76.17
2,300,225
+4.76(+6.67%)
Nov 12, 2007
75.58
76.84
70.78
71.40
2,079,962
-4.64(-6.11%)
Nov 09, 2007
76.00
77.49
74.48
76.05
2,081,187
-0.14(-0.18%)
Nov 08, 2007
73.50
76.41
73.38
76.19
2,631,904
+2.36(+3.20%)
Nov 07, 2007
74.39
75.51
73.17
73.83
2,383,979
-0.91(-1.22%)
Nov 06, 2007
71.40
74.74
71.40
74.74
3,054,368
+3.43(+4.80%)
Nov 05, 2007
71.61
72.01
70.68
71.31
2,104,271
-0.44(-0.62%)
Nov 02, 2007
71.47
71.98
69.67
71.76
5,399,979
+0.38(+0.53%)
Nov 01, 2007
77.05
77.05
70.75
71.38
6,017,553
-8.36(-10.49%)
Oct 31, 2007
78.98
79.77
77.88
79.74
1,272,057
+0.76(+0.96%)
Oct 30, 2007
79.71
82.37
78.18
78.98
1,124,778
-0.73(-0.92%)
Oct 29, 2007
80.03
80.19
79.08
79.71
1,283,831
+0.17(+0.22%)
Oct 26, 2007
79.86
80.58
78.88
79.54
1,815,594
-1.28(-1.58%)
Oct 25, 2007
83.48
84.45
77.55
80.82
5,989,960
+3.25(+4.19%)
Oct 24, 2007
75.56
77.66
74.70
77.56
1,754,054
+1.99(+2.64%)
Oct 23, 2007
73.09
75.77
72.83
75.57
1,292,065
+3.14(+4.33%)
Oct 22, 2007
73.32
73.32
70.86
72.43
1,481,166
-0.95(-1.29%)
Oct 19, 2007
74.46
74.59
73.18
73.38
962,403
-0.94(-1.27%)
Oct 18, 2007
73.66
75.03
72.50
74.32
1,181,696
+0.54(+0.73%)
Oct 17, 2007
74.96
75.82
72.78
73.78
1,469,753
-0.77(-1.03%)
Oct 16, 2007
71.26
75.00
71.02
74.55
1,736,863
+2.91(+4.06%)
Oct 15, 2007
71.92
71.92
71.02
71.65
822,853
-0.22(-0.31%)
Oct 12, 2007
72.37
73.72
71.74
71.87
987,251
-0.18(-0.25%)
Oct 11, 2007
74.76
74.93
71.33
72.05
1,683,990
-2.14(-2.88%)
Oct 10, 2007
72.34
75.58
72.10
74.19
1,464,264
+1.20(+1.64%)
Oct 09, 2007
71.99
73.76
70.92
72.99
1,487,666
+1.47(+2.06%)
Oct 08, 2007
70.85
71.82
70.75
71.51
1,182,274
+0.78(+1.10%)
Oct 05, 2007
71.65
72.41
70.50
70.74
1,131,279
-0.17(-0.24%)
Oct 04, 2007
71.16
71.68
70.38
70.91
2,093,250
-0.25(-0.35%)
Oct 03, 2007
72.75
73.26
71.00
71.16
2,013,651
-1.59(-2.19%)
Oct 02, 2007
75.51
76.44
71.27
72.75
2,983,567
-2.25(-3.00%)
Oct 01, 2007
74.76
75.40
73.89
75.00
1,474,954
+0.62(+0.84%)
Sep 28, 2007
72.51
74.59
72.51
74.38
2,415,400
+1.43(+1.96%)
Sep 27, 2007
71.49
73.09
71.49
72.95
1,437,249
+1.60(+2.24%)
Sep 26, 2007
71.99
73.25
70.64
71.35
1,388,186
-0.01(-0.01%)
Sep 25, 2007
69.84
71.53
69.39
71.35
1,148,326
+1.03(+1.47%)
Sep 24, 2007
71.51
72.09
69.64
70.32
1,588,790
-0.64(-0.91%)
Sep 21, 2007
69.22
72.44
68.90
70.97
2,667,485
+2.31(+3.37%)
Sep 20, 2007
69.22
69.53
68.18
68.65
1,116,400
-0.62(-0.90%)
Sep 19, 2007
69.05
69.98
69.08
69.28
1,471,342
+0.23(+0.33%)
Sep 18, 2007
67.44
69.57
66.44
69.05
2,228,033
+2.18(+3.26%)
Sep 17, 2007
67.18
67.62
66.26
66.87
528,729
-0.31(-0.46%)
Sep 14, 2007
67.29
67.33
66.15
67.18
698,327
-0.11(-0.16%)
Sep 13, 2007
67.84
68.14
66.92
67.29
1,305,933
-0.55(-0.82%)
Sep 12, 2007
67.12
67.94
66.26
67.84
1,381,487
+0.73(+1.08%)
Sep 11, 2007
65.81
68.46
65.81
67.12
2,481,563
+1.31(+1.99%)
Sep 10, 2007
63.57
66.94
63.25
65.81
2,105,385
+2.31(+3.63%)
Sep 07, 2007
64.29
64.34
62.91
63.50
1,132,724
-0.79(-1.23%)
Sep 06, 2007
64.01
65.07
63.94
64.29
1,033,912
+0.28(+0.44%)
Sep 05, 2007
64.02
64.49
63.62
64.01
1,025,100
-0.78(-1.20%)
Sep 04, 2007
63.62
65.16
63.62
64.79
1,972,191
+1.49(+2.35%)
Aug 31, 2007
63.23
63.51
62.78
63.30
1,373,108
+1.08(+1.74%)
Aug 30, 2007
59.88
62.72
59.86
62.22
1,099,787
+1.77(+2.93%)
Aug 29, 2007
59.89
60.51
59.75
60.45
484,380
+0.55(+0.92%)
Aug 28, 2007
61.16
61.12
59.52
59.89
894,362
-1.27(-2.07%)
Aug 27, 2007
60.47
61.77
60.11
61.16
676,947
+0.01(+0.01%)
Aug 24, 2007
60.05
61.23
59.76
61.15
900,285
+1.16(+1.93%)
Aug 23, 2007
60.64
60.85
59.73
60.00
1,032,323
-0.70(-1.15%)
Aug 22, 2007
60.58
60.83
60.08
60.69
1,248,149
+1.00(+1.67%)
Aug 21, 2007
58.29
60.09
58.15
59.70
1,758,532
+1.41(+2.42%)
Aug 20, 2007
55.88
59.55
55.88
58.29
900,949
+0.74(+1.29%)
Aug 17, 2007
57.39
58.65
56.96
57.54
1,696,700
+1.47(+2.63%)
Aug 16, 2007
58.70
58.58
55.88
56.07
2,490,086
-2.63(-4.48%)
Aug 15, 2007
58.67
60.45
58.53
58.70
1,603,525
-0.30(-0.50%)
Aug 14, 2007
60.08
61.27
59.00
59.00
1,170,717
-1.08(-1.80%)
Aug 13, 2007
61.61
62.08
59.90
60.08
1,339,882
-0.75(-1.24%)
Aug 10, 2007
62.18
62.18
60.08
60.83
2,293,185
-1.38(-2.21%)
Aug 09, 2007
63.31
63.34
60.22
62.21
2,933,006
-1.10(-1.74%)
Aug 08, 2007
64.63
64.75
63.04
63.31
1,974,936
-0.33(-0.52%)
Aug 07, 2007
64.19
64.89
63.55
63.64
2,294,774
-0.54(-0.84%)
Aug 06, 2007
63.80
64.31
62.96
64.18
2,213,717
+0.18(+0.28%)
Aug 03, 2007
64.49
65.23
63.95
64.00
1,790,241
-1.23(-1.88%)
Aug 02, 2007
62.75
65.84
62.58
65.23
2,737,983
+2.61(+4.17%)
Aug 01, 2007
62.72
63.75
61.99
62.62
2,720,533
-0.10(-0.17%)
Jul 31, 2007
62.47
64.81
62.49
62.72
2,567,951
+0.26(+0.41%)
Jul 30, 2007
61.14
63.17
61.12
62.47
2,659,829
+1.33(+2.17%)
Jul 27, 2007
61.54
62.62
60.12
61.14
3,333,598
-0.46(-0.75%)
Jul 26, 2007
60.60
65.51
59.77
61.60
8,870,816
+2.71(+4.60%)
Jul 25, 2007
59.43
59.77
58.64
58.89
1,863,700
-0.64(-1.07%)
Jul 24, 2007
59.10
59.96
58.89
59.53
1,443,013
-0.10(-0.17%)
Jul 23, 2007
59.67
59.84
58.59
59.64
1,254,650
+0.28(+0.48%)
Jul 20, 2007
59.97
60.16
58.80
59.35
1,671,711
-0.62(-1.04%)
Jul 19, 2007
58.24
60.09
58.24
59.97
1,369,063
+1.70(+2.91%)
Jul 18, 2007
58.45
58.74
57.50
58.28
1,201,054
-0.12(-0.20%)
Jul 17, 2007
58.77
59.82
58.35
58.40
1,372,241
-0.42(-0.71%)
Jul 16, 2007
58.67
58.94
58.25
58.81
1,095,308
+0.18(+0.31%)
Jul 13, 2007
58.49
58.83
57.93
58.63
1,525,082
+0.14(+0.24%)
Jul 12, 2007
58.22
58.70
58.14
58.49
1,031,601
+0.28(+0.48%)
Jul 11, 2007
57.90
58.77
57.80
58.22
1,283,686
+0.07(+0.12%)
Jul 10, 2007
59.69
59.78
58.04
58.15
2,049,810
-1.67(-2.79%)
Jul 09, 2007
60.34
60.96
59.43
59.82
1,460,363
-0.53(-0.87%)
Jul 06, 2007
59.43
61.11
59.26
60.34
1,796,533
+1.56(+2.66%)
Jul 05, 2007
60.43
60.72
58.49
58.78
1,557,008
-1.65(-2.74%)
Jul 03, 2007
59.88
60.45
59.19
60.43
744,266
+0.52(+0.87%)
Jul 02, 2007
58.49
59.97
58.49
59.91
2,213,442
+1.42(+2.43%)
Jun 29, 2007
57.01
58.67
56.64
58.49
2,282,206
+1.65(+2.91%)
Jun 28, 2007
55.72
57.11
55.59
56.84
1,676,333
+1.38(+2.50%)
Jun 27, 2007
54.90
55.55
54.42
55.45
1,384,376
-0.21(-0.39%)
Jun 26, 2007
55.10
56.28
55.10
55.67
1,587,778
+0.38(+0.69%)
Jun 25, 2007
56.42
56.42
54.98
55.29
1,546,029
-1.14(-2.02%)
Jun 22, 2007
56.07
57.95
55.25
56.43
9,492,724
+0.07(+0.12%)
Jun 21, 2007
56.31
56.52
55.18
56.36
967,026
+0.10(+0.17%)
Jun 20, 2007
56.43
57.18
56.06
56.26
929,177
-0.09(-0.16%)
Jun 19, 2007
56.28
56.50
55.86
56.35
1,256,961
-0.33(-0.59%)
Jun 18, 2007
56.76
57.17
56.34
56.69
1,499,079
+0.30(+0.53%)
Jun 15, 2007
56.42
56.79
56.00
56.39
1,056,159
+0.36(+0.64%)
Jun 14, 2007
55.38
56.94
55.35
56.03
2,089,494
+0.91(+1.65%)
Jun 13, 2007
53.86
55.19
53.81
55.12
2,119,975
+1.74(+3.27%)
Jun 12, 2007
53.21
53.81
52.93
53.38
2,071,292
+0.17(+0.31%)
Jun 11, 2007
51.81
53.49
51.81
53.21
1,403,409
+1.27(+2.45%)
Jun 08, 2007
51.06
52.07
50.53
51.94
931,922
+0.87(+1.69%)
Jun 07, 2007
51.74
52.32
50.99
51.07
1,172,306
-0.96(-1.84%)
Jun 06, 2007
52.99
52.99
51.82
52.03
1,598,902
-1.21(-2.28%)
Jun 05, 2007
53.90
53.90
52.95
53.24
1,199,826
+0.04(+0.08%)
Jun 04, 2007
54.34
54.41
52.94
53.20
1,416,302
-1.20(-2.21%)
Jun 01, 2007
54.16
54.60
53.56
54.40
1,536,928
+0.33(+0.60%)
May 31, 2007
54.13
54.39
53.52
54.08
1,229,802
-0.12(-0.22%)
May 30, 2007
53.77
54.53
52.90
54.19
1,673,589
+0.44(+0.81%)
May 29, 2007
54.12
54.12
53.30
53.76
957,058
-0.33(-0.60%)
May 25, 2007
54.40
54.73
54.02
54.08
871,104
-0.29(-0.53%)
May 24, 2007
55.07
55.57
54.15
54.37
1,477,554
-0.81(-1.47%)
May 23, 2007
55.07
56.07
55.05
55.18
1,228,935
+0.10(+0.19%)
May 22, 2007
55.18
55.85
54.70
55.08
2,029,398
+0.28(+0.51%)
May 21, 2007
55.18
55.18
54.45
54.80
2,406,587
-0.38(-0.69%)
May 18, 2007
53.09
55.18
52.91
55.18
3,283,614
+2.78(+5.31%)
May 17, 2007
51.83
52.58
51.79
52.40
1,828,307
+0.58(+1.12%)
May 16, 2007
50.18
51.92
50.10
51.82
2,658,673
+1.82(+3.64%)
May 15, 2007
49.42
50.77
49.13
50.00
1,830,618
+0.29(+0.58%)
May 14, 2007
50.71
50.91
49.56
49.71
1,568,280
-1.00(-1.97%)
May 11, 2007
50.01
50.80
49.91
50.71
1,405,179
+0.70(+1.40%)
May 10, 2007
51.66
51.94
49.76
50.01
2,481,852
-1.65(-3.20%)
May 09, 2007
51.85
51.94
51.38
51.66
1,387,410
-0.22(-0.43%)
May 08, 2007
52.16
52.61
51.78
51.88
1,083,462
-0.45(-0.86%)
May 07, 2007
52.44
53.17
52.16
52.33
725,053
-0.53(-1.00%)
May 04, 2007
52.82
52.96
52.14
52.86
753,223
+0.07(+0.13%)
May 03, 2007
52.73
52.91
52.30
52.79
578,858
+0.02(+0.04%)
May 02, 2007
52.28
53.12
52.03
52.77
1,226,335
+0.62(+1.18%)
May 01, 2007
52.25
52.30
51.50
52.15
1,590,737
-0.29(-0.55%)
Apr 30, 2007
53.36
53.60
52.44
52.44
1,256,672
-0.92(-1.73%)
Apr 27, 2007
53.81
53.93
53.02
53.36
1,405,106
-0.48(-0.90%)
Apr 26, 2007
54.27
54.37
51.74
53.85
5,095,605
-0.63(-1.16%)
Apr 25, 2007
54.82
55.06
53.99
54.48
1,670,699
+0.11(+0.20%)
Apr 24, 2007
54.63
54.68
54.17
54.37
1,240,781
-0.26(-0.48%)
Apr 23, 2007
53.68
54.98
53.20
54.63
1,374,986
+0.95(+1.77%)
Apr 20, 2007
53.68
54.84
53.32
53.68
1,722,015
+0.56(+1.06%)
Apr 19, 2007
51.88
53.23
51.61
53.12
1,628,516
+0.66(+1.27%)
Apr 18, 2007
52.09
52.58
51.92
52.46
1,344,649
+0.19(+0.37%)
Apr 17, 2007
51.76
52.44
51.22
52.26
2,779,941
+0.51(+0.98%)
Apr 16, 2007
52.75
53.01
51.15
51.76
3,246,635
-0.92(-1.75%)
Apr 13, 2007
52.89
53.16
52.16
52.68
1,294,577
-0.32(-0.60%)
Apr 12, 2007
53.27
53.41
52.82
53.00
1,099,064
-0.30(-0.57%)
Apr 11, 2007
53.23
53.53
53.04
53.30
1,545,275
+0.07(+0.13%)
Apr 10, 2007
53.30
53.50
52.92
53.23
1,190,797
+0.06(+0.12%)
Apr 09, 2007
53.49
53.62
52.96
53.17
1,375,131
-0.19(-0.36%)
Apr 05, 2007
54.76
54.79
53.00
53.36
2,854,708
-1.19(-2.18%)
Apr 04, 2007
56.00
56.31
54.32
54.55
2,878,399
-1.79(-3.18%)
Apr 03, 2007
53.99
57.12
52.88
56.35
9,129,114
-1.59(-2.74%)
Apr 02, 2007
56.97
58.05
56.83
57.93
1,320,813
+1.02(+1.79%)
Mar 30, 2007
57.42
57.97
56.42
56.91
1,545,597
-0.01(-0.02%)
Mar 29, 2007
56.76
57.45
56.26
56.93
900,210
+0.44(+0.77%)
Mar 28, 2007
55.92
56.62
55.74
56.49
801,040
+0.92(+1.66%)
Mar 27, 2007
56.42
56.54
55.43
55.57
813,030
-1.02(-1.80%)
Mar 26, 2007
55.29
56.59
55.20
56.59
1,537,072
+1.29(+2.33%)
Mar 23, 2007
54.76
55.36
54.75
55.30
737,477
+0.37(+0.68%)
Mar 22, 2007
55.71
55.93
54.88
54.93
640,687
-0.18(-0.33%)
Mar 21, 2007
53.99
55.86
53.66
55.11
1,960,634
+1.25(+2.33%)
Mar 20, 2007
52.40
53.92
52.32
53.86
1,175,629
+1.42(+2.71%)
Mar 19, 2007
52.53
52.96
51.99
52.44
1,095,019
-0.09(-0.17%)
Mar 16, 2007
53.13
53.52
52.53
52.53
1,345,949
-0.60(-1.13%)
Mar 15, 2007
52.30
53.29
52.26
53.13
920,221
+0.72(+1.37%)
Mar 14, 2007
52.26
52.76
51.02
52.41
1,913,828
+0.01(+0.03%)
Mar 13, 2007
54.37
54.73
52.31
52.39
1,020,188
-1.98(-3.64%)
Mar 12, 2007
53.91
54.69
53.74
54.37
1,432,482
+0.15(+0.27%)
Mar 09, 2007
53.99
54.57
53.75
54.23
639,170
+0.35(+0.64%)
Mar 08, 2007
53.27
54.08
53.20
53.88
1,123,334
+1.07(+2.02%)
Mar 07, 2007
52.96
54.02
52.56
52.82
1,431,037
-0.30(-0.56%)
Mar 06, 2007
52.51
53.32
52.38
53.11
1,363,140
+1.18(+2.28%)
Mar 05, 2007
51.85
52.80
51.58
51.93
1,396,078
-1.35(-2.53%)
Mar 02, 2007
55.10
55.10
53.17
53.28
1,861,967
-2.46(-4.41%)
Mar 01, 2007
53.99
55.86
53.37
55.74
1,936,728
+0.87(+1.58%)
Feb 28, 2007
54.55
55.18
54.06
54.87
1,636,606
+0.21(+0.39%)
Feb 27, 2007
57.00
57.88
52.96
54.66
3,135,830
-3.65(-6.27%)
Feb 26, 2007
58.49
59.18
57.85
58.31
906,754
-0.04(-0.07%)
Feb 23, 2007
58.83
58.84
58.15
58.35
844,667
-0.66(-1.13%)
Feb 22, 2007
59.19
59.31
58.32
59.02
2,134,277
+0.06(+0.09%)
Feb 21, 2007
57.54
59.23
57.41
58.96
2,420,456
+1.15(+1.99%)
Feb 20, 2007
56.28
58.01
55.96
57.81
2,672,975
+2.05(+3.67%)
Feb 16, 2007
55.72
55.97
55.50
55.77
801,618
+0.08(+0.14%)
Feb 15, 2007
55.31
56.14
55.27
55.69
1,568,709
+0.37(+0.66%)
Feb 14, 2007
55.48
55.76
55.28
55.32
1,282,486
+0.12(+0.21%)
Feb 13, 2007
55.18
55.41
54.98
55.20
1,266,643
+0.03(+0.06%)
Feb 12, 2007
55.39
55.47
54.65
55.17
1,277,145
-0.33(-0.59%)
Feb 09, 2007
56.24
56.41
55.07
55.50
1,873,235
+0.29(+0.53%)
Feb 08, 2007
55.03
55.72
54.16
55.20
3,638,557
+1.01(+1.86%)
Feb 07, 2007
53.99
54.56
53.72
54.19
1,972,046
+0.03(+0.05%)
Feb 06, 2007
54.20
54.31
53.92
54.17
1,611,470
-0.18(-0.33%)
Feb 05, 2007
54.82
54.86
54.04
54.35
1,802,304
+0.21(+0.40%)
Feb 02, 2007
54.34
54.34
53.47
54.13
1,856,766
-1.00(-1.82%)
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.