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
New York Times Company
(NY:
NYT
)
51.20
+0.53 (+1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2013
7.830
8.029
7.821
8.011
972,637
+0.17(+2.19%)
Jan 30, 2013
8.029
8.047
7.812
7.839
617,503
-0.21(-2.58%)
Jan 29, 2013
8.219
8.255
8.002
8.047
991,267
-0.16(-1.98%)
Jan 28, 2013
8.183
8.210
7.984
8.210
619,278
+0.02(+0.22%)
Jan 25, 2013
8.345
8.345
8.110
8.192
803,778
-0.08(-0.98%)
Jan 24, 2013
7.947
8.318
7.947
8.273
1,282,654
+0.36(+4.57%)
Jan 23, 2013
7.920
7.966
7.767
7.911
856,956
+0.02(+0.23%)
Jan 22, 2013
7.785
7.893
7.613
7.893
614,255
+0.12(+1.51%)
Jan 18, 2013
7.794
7.821
7.532
7.776
1,310,819
+0.00(+0.00%)
Jan 17, 2013
7.523
7.830
7.486
7.776
1,627,634
+0.26(+3.49%)
Jan 16, 2013
7.468
7.550
7.432
7.513
610,691
+0.00(+0.00%)
Jan 15, 2013
7.586
7.604
7.450
7.513
1,069,375
-0.11(-1.42%)
Jan 14, 2013
7.667
7.667
7.568
7.622
809,698
-0.06(-0.82%)
Jan 11, 2013
7.839
7.866
7.658
7.685
459,110
-0.14(-1.73%)
Jan 10, 2013
7.884
7.893
7.740
7.821
506,080
+0.01(+0.12%)
Jan 09, 2013
7.821
7.884
7.767
7.812
431,613
+0.03(+0.35%)
Jan 08, 2013
7.821
7.848
7.631
7.785
716,536
-0.03(-0.35%)
Jan 07, 2013
7.785
7.929
7.730
7.812
521,826
-0.04(-0.46%)
Jan 04, 2013
8.011
8.011
7.730
7.848
957,810
-0.15(-1.92%)
Jan 03, 2013
7.902
8.183
7.902
8.002
961,642
+0.12(+1.49%)
Jan 02, 2013
7.862
7.943
7.821
7.884
1,236,353
+0.17(+2.23%)
Dec 31, 2012
7.432
7.749
7.405
7.712
714,919
+0.26(+3.52%)
Dec 28, 2012
7.450
7.559
7.369
7.450
451,231
-0.03(-0.36%)
Dec 27, 2012
7.523
7.640
7.405
7.477
738,829
-0.05(-0.72%)
Dec 26, 2012
7.676
7.685
7.477
7.532
810,508
-0.14(-1.77%)
Dec 24, 2012
7.767
7.794
7.559
7.667
345,187
-0.14(-1.74%)
Dec 21, 2012
7.984
8.038
7.703
7.803
1,406,632
-0.14(-1.82%)
Dec 20, 2012
7.984
7.993
7.866
7.947
638,331
-0.04(-0.45%)
Dec 19, 2012
7.875
8.029
7.794
7.984
967,586
+0.14(+1.73%)
Dec 18, 2012
7.604
7.884
7.568
7.848
1,332,819
+0.24(+3.21%)
Dec 17, 2012
7.559
7.631
7.423
7.604
1,171,185
+0.10(+1.33%)
Dec 14, 2012
7.432
7.631
7.355
7.504
861,236
+0.04(+0.48%)
Dec 13, 2012
7.513
7.559
7.333
7.468
1,126,258
-0.02(-0.24%)
Dec 12, 2012
7.640
7.676
7.468
7.486
871,495
-0.14(-1.78%)
Dec 11, 2012
7.640
7.667
7.568
7.622
970,075
+0.03(+0.36%)
Dec 10, 2012
7.550
7.595
7.468
7.595
533,574
+0.03(+0.36%)
Dec 07, 2012
7.513
7.608
7.442
7.568
413,019
+0.08(+1.09%)
Dec 06, 2012
7.351
7.523
7.337
7.486
682,532
+0.14(+1.84%)
Dec 05, 2012
7.342
7.423
7.269
7.351
765,684
+0.06(+0.87%)
Dec 04, 2012
7.369
7.396
7.224
7.287
2,085,233
-0.05(-0.62%)
Nov 30, 2012
7.604
7.604
7.215
7.333
1,913,656
-0.24(-3.11%)
Nov 29, 2012
7.513
7.685
7.432
7.568
1,486,418
+0.12(+1.58%)
Nov 28, 2012
7.224
7.459
7.161
7.450
1,042,542
+0.18(+2.49%)
Nov 27, 2012
7.296
7.405
7.188
7.269
1,149,524
-0.06(-0.86%)
Nov 26, 2012
7.351
7.450
7.224
7.333
880,273
-0.06(-0.86%)
Nov 23, 2012
7.378
7.504
7.315
7.396
398,308
+0.05(+0.61%)
Nov 21, 2012
7.306
7.369
7.152
7.351
940,605
+0.05(+0.62%)
Nov 20, 2012
7.287
7.405
7.179
7.306
1,042,677
+0.01(+0.12%)
Nov 19, 2012
7.369
7.450
7.188
7.296
940,267
+0.01(+0.12%)
Nov 16, 2012
7.089
7.333
6.980
7.287
1,248,631
+0.18(+2.54%)
Nov 15, 2012
7.233
7.337
6.989
7.107
2,631,724
-0.10(-1.38%)
Nov 14, 2012
7.523
7.559
7.197
7.206
1,451,810
-0.29(-3.86%)
Nov 13, 2012
7.387
7.513
7.337
7.495
751,606
+0.08(+1.10%)
Nov 12, 2012
7.604
7.694
7.278
7.414
1,384,205
-0.19(-2.50%)
Nov 09, 2012
7.405
7.703
7.342
7.604
1,779,178
+0.18(+2.44%)
Nov 08, 2012
7.387
7.523
7.378
7.423
1,302,657
+0.05(+0.61%)
Nov 07, 2012
7.767
7.830
7.378
7.378
1,988,796
-0.48(-6.10%)
Nov 06, 2012
7.792
7.875
7.685
7.857
2,011,812
+0.19(+2.48%)
Nov 05, 2012
7.947
8.038
7.649
7.667
3,063,472
-0.27(-3.42%)
Nov 02, 2012
7.929
8.011
7.821
7.938
2,650,043
-0.02(-0.23%)
Nov 01, 2012
7.432
7.966
7.278
7.957
3,482,500
+0.56(+7.58%)
Oct 31, 2012
7.405
7.495
7.224
7.396
2,446,827
-0.01(-0.12%)
Oct 26, 2012
7.523
7.405
7.405
7.405
2,619,474
-0.11(-1.44%)
Oct 25, 2012
9.032
9.069
7.387
7.513
9,751,998
-2.12(-21.97%)
Oct 24, 2012
9.593
9.702
9.503
9.629
2,423,135
+0.08(+0.85%)
Oct 23, 2012
9.702
9.702
9.457
9.548
1,104,810
-0.10(-1.03%)
Oct 19, 2012
9.756
9.765
9.277
9.647
1,858,406
-0.14(-1.48%)
Oct 18, 2012
9.792
10.00
9.711
9.792
986,004
-0.04(-0.37%)
Oct 17, 2012
9.720
9.846
9.629
9.828
709,820
+0.14(+1.49%)
Oct 16, 2012
9.873
9.919
9.602
9.683
1,244,185
-0.15(-1.56%)
Oct 15, 2012
9.421
9.873
9.240
9.837
2,104,456
+0.45(+4.82%)
Oct 12, 2012
9.349
9.403
9.132
9.385
986,140
+0.03(+0.29%)
Oct 11, 2012
9.412
9.611
9.268
9.358
2,406,626
+0.33(+3.71%)
Oct 10, 2012
9.078
9.123
8.888
9.023
898,915
-0.06(-0.70%)
Oct 09, 2012
9.078
9.132
9.005
9.087
951,723
-0.01(-0.10%)
Oct 08, 2012
9.222
9.222
9.042
9.096
1,012,736
-0.19(-2.04%)
Oct 05, 2012
9.087
9.340
9.005
9.286
1,516,356
+0.24(+2.60%)
Oct 04, 2012
8.806
9.051
8.707
9.051
1,186,920
+0.31(+3.52%)
Oct 03, 2012
8.788
8.870
8.707
8.743
541,919
-0.05(-0.62%)
Oct 02, 2012
8.834
8.915
8.743
8.797
634,129
+0.01(+0.10%)
Oct 01, 2012
8.861
8.888
8.680
8.788
1,040,182
-0.04(-0.41%)
Sep 28, 2012
8.897
9.060
8.793
8.825
1,489,880
-0.14(-1.51%)
Sep 27, 2012
8.734
8.978
8.680
8.960
1,150,341
+0.28(+3.23%)
Sep 26, 2012
8.716
8.806
8.598
8.680
969,521
+0.00(+0.00%)
Sep 25, 2012
8.752
8.960
8.662
8.680
1,145,635
+0.01(+0.10%)
Sep 24, 2012
8.635
8.743
8.558
8.671
718,970
+0.01(+0.10%)
Sep 21, 2012
8.725
8.770
8.626
8.662
1,564,826
+0.05(+0.63%)
Sep 20, 2012
8.544
8.617
8.454
8.608
881,580
+0.02(+0.21%)
Sep 19, 2012
8.635
8.779
8.553
8.589
1,278,898
+0.00(+0.00%)
Sep 18, 2012
8.779
8.825
8.544
8.589
1,167,130
-0.19(-2.16%)
Sep 17, 2012
8.806
8.852
8.698
8.779
824,651
-0.08(-0.92%)
Sep 14, 2012
8.806
8.996
8.784
8.861
1,597,446
+0.13(+1.45%)
Sep 13, 2012
8.580
8.852
8.546
8.734
1,268,617
+0.12(+1.36%)
Sep 12, 2012
8.662
8.689
8.499
8.617
981,696
-0.02(-0.21%)
Sep 11, 2012
8.580
8.689
8.499
8.635
1,248,533
+0.05(+0.53%)
Sep 10, 2012
8.635
8.725
8.580
8.589
983,551
-0.07(-0.84%)
Sep 07, 2012
8.680
8.711
8.562
8.662
960,243
+0.05(+0.52%)
Sep 06, 2012
8.418
8.644
8.418
8.617
1,919,611
+0.23(+2.69%)
Sep 05, 2012
8.481
8.571
8.372
8.391
1,677,181
-0.05(-0.64%)
Sep 04, 2012
8.336
8.522
8.228
8.445
1,088,260
+0.14(+1.63%)
Aug 31, 2012
8.372
8.372
8.164
8.309
924,752
+0.03(+0.33%)
Aug 30, 2012
8.345
8.400
8.214
8.282
598,122
-0.10(-1.19%)
Aug 29, 2012
8.291
8.436
8.237
8.381
606,846
+0.14(+1.76%)
Aug 27, 2012
8.327
8.508
8.219
8.237
1,195,723
-0.10(-1.19%)
Aug 24, 2012
8.137
8.372
8.137
8.336
1,137,247
+0.14(+1.65%)
Aug 23, 2012
8.318
8.345
8.110
8.201
1,509,468
-0.12(-1.41%)
Aug 22, 2012
8.381
8.499
8.174
8.318
1,369,914
-0.05(-0.65%)
Aug 21, 2012
8.526
8.653
8.341
8.372
1,713,378
-0.09(-1.07%)
Aug 20, 2012
8.499
8.517
8.309
8.463
1,089,236
-0.04(-0.43%)
Aug 17, 2012
8.463
8.598
8.400
8.499
1,577,129
+0.01(+0.11%)
Aug 16, 2012
8.363
8.499
8.318
8.490
1,390,822
+0.15(+1.84%)
Aug 15, 2012
8.192
8.363
8.128
8.336
1,417,823
+0.12(+1.43%)
Aug 14, 2012
8.282
8.372
8.119
8.219
1,234,797
+0.03(+0.33%)
Aug 13, 2012
8.056
8.246
7.993
8.192
1,170,842
+0.14(+1.80%)
Aug 10, 2012
7.966
8.237
7.857
8.047
2,121,574
+0.06(+0.79%)
Aug 09, 2012
7.758
7.984
7.559
7.984
1,664,404
+0.24(+3.03%)
Aug 08, 2012
7.242
8.011
7.143
7.749
3,504,429
+0.44(+6.06%)
Aug 07, 2012
7.242
7.351
7.188
7.306
1,053,805
+0.11(+1.51%)
Aug 06, 2012
7.043
7.278
7.007
7.197
1,207,203
+0.16(+2.31%)
Aug 03, 2012
7.070
7.170
6.998
7.034
1,143,792
+0.15(+2.23%)
Aug 02, 2012
6.872
7.089
6.817
6.881
1,097,858
-0.02(-0.26%)
Aug 01, 2012
7.061
7.098
6.890
6.899
1,116,496
-0.11(-1.55%)
Jul 31, 2012
7.025
7.107
6.966
7.007
1,293,135
-0.05(-0.77%)
Jul 30, 2012
7.152
7.206
6.971
7.061
1,329,595
-0.09(-1.26%)
Jul 27, 2012
7.080
7.233
6.917
7.152
1,867,047
+0.10(+1.41%)
Jul 26, 2012
6.483
7.206
6.483
7.052
2,526,166
+0.68(+10.64%)
Jul 25, 2012
6.429
6.456
6.329
6.374
1,340,914
+0.00(+0.00%)
Jul 24, 2012
6.501
6.501
6.266
6.374
879,305
-0.08(-1.26%)
Jul 23, 2012
6.555
6.591
6.374
6.456
802,961
-0.24(-3.64%)
Jul 20, 2012
6.709
6.772
6.646
6.700
704,046
-0.06(-0.94%)
Jul 19, 2012
6.872
6.944
6.745
6.763
887,562
-0.08(-1.19%)
Jul 18, 2012
6.745
6.962
6.709
6.844
1,037,337
+0.10(+1.47%)
Jul 17, 2012
6.808
6.853
6.700
6.745
952,509
+0.00(+0.00%)
Jul 16, 2012
6.700
6.872
6.655
6.745
771,100
-0.01(-0.13%)
Jul 13, 2012
6.745
6.863
6.718
6.754
674,312
+0.05(+0.81%)
Jul 12, 2012
6.682
6.763
6.627
6.700
1,088,487
-0.05(-0.67%)
Jul 11, 2012
6.844
6.926
6.646
6.745
1,115,619
-0.06(-0.93%)
Jul 10, 2012
7.034
7.143
6.736
6.808
940,243
-0.15(-2.21%)
Jul 09, 2012
6.944
7.080
6.872
6.962
811,527
+0.02(+0.26%)
Jul 06, 2012
6.944
7.084
6.899
6.944
1,441,877
-0.10(-1.41%)
Jul 05, 2012
7.152
7.215
6.998
7.043
1,324,107
-0.17(-2.38%)
Jul 03, 2012
7.206
7.233
6.998
7.215
1,245,735
+0.02(+0.25%)
Jul 02, 2012
7.125
7.197
6.989
7.197
1,265,455
+0.14(+2.05%)
Jun 29, 2012
7.080
7.188
6.926
7.052
2,314,254
+0.13(+1.83%)
Jun 28, 2012
6.646
6.926
6.546
6.926
2,595,193
+0.23(+3.37%)
Jun 27, 2012
6.248
6.700
6.221
6.700
3,538,772
+0.50(+8.02%)
Jun 26, 2012
6.067
6.275
5.985
6.202
1,060,302
+0.18(+3.00%)
Jun 25, 2012
6.094
6.139
6.022
6.022
514,893
-0.21(-3.34%)
Jun 22, 2012
6.239
6.311
6.121
6.230
901,022
+0.05(+0.73%)
Jun 21, 2012
6.320
6.329
6.085
6.184
707,129
-0.10(-1.58%)
Jun 20, 2012
6.329
6.338
6.212
6.284
659,960
-0.02(-0.29%)
Jun 19, 2012
6.221
6.347
6.085
6.302
1,208,259
+0.14(+2.20%)
Jun 18, 2012
5.995
6.175
5.976
6.166
1,139,805
+0.14(+2.25%)
Jun 15, 2012
5.958
6.049
5.796
6.031
1,603,410
+0.11(+1.83%)
Jun 14, 2012
5.814
5.922
5.759
5.922
964,166
+0.14(+2.34%)
Jun 13, 2012
5.922
5.927
5.750
5.787
969,729
-0.14(-2.29%)
Jun 12, 2012
5.868
5.922
5.723
5.922
1,469,986
+0.10(+1.71%)
Jun 11, 2012
6.130
6.139
5.823
5.823
1,214,452
-0.25(-4.17%)
Jun 08, 2012
5.976
6.103
5.904
6.076
522,208
+0.10(+1.66%)
Jun 07, 2012
6.184
6.202
5.859
5.976
1,382,018
-0.09(-1.49%)
Jun 06, 2012
5.922
6.076
5.904
6.067
631,193
+0.19(+3.23%)
Jun 05, 2012
5.651
5.886
5.651
5.877
890,447
+0.17(+3.01%)
Jun 04, 2012
5.778
5.832
5.642
5.705
741,171
-0.05(-0.79%)
Jun 01, 2012
5.868
5.877
5.719
5.750
1,659,542
-0.26(-4.36%)
May 31, 2012
6.049
6.094
5.927
6.013
1,465,249
-0.04(-0.60%)
May 30, 2012
6.121
6.157
5.995
6.049
2,340,334
-0.15(-2.48%)
May 29, 2012
5.976
6.257
5.940
6.202
2,323,184
+0.28(+4.73%)
May 25, 2012
5.931
5.995
5.859
5.922
856,689
+0.01(+0.15%)
May 24, 2012
5.714
5.945
5.669
5.913
1,908,923
+0.21(+3.65%)
May 23, 2012
5.524
5.728
5.488
5.705
1,011,155
+0.14(+2.44%)
May 22, 2012
5.660
5.741
5.515
5.570
991,757
-0.09(-1.60%)
May 21, 2012
5.606
5.687
5.542
5.660
733,273
+0.06(+1.13%)
May 18, 2012
5.714
5.741
5.561
5.597
866,440
-0.12(-2.06%)
May 17, 2012
5.768
5.859
5.696
5.714
1,263,759
-0.04(-0.63%)
May 16, 2012
5.796
5.850
5.732
5.750
709,854
-0.03(-0.47%)
May 15, 2012
5.796
5.877
5.741
5.778
1,099,296
-0.03(-0.47%)
May 14, 2012
5.741
5.877
5.741
5.805
935,834
-0.01(-0.16%)
May 11, 2012
5.832
5.958
5.796
5.814
1,183,575
-0.07(-1.23%)
May 10, 2012
5.796
5.922
5.778
5.886
1,909,399
+0.15(+2.68%)
May 09, 2012
5.542
5.750
5.533
5.732
1,445,665
+0.18(+3.26%)
May 08, 2012
5.380
5.561
5.362
5.551
1,119,379
+0.12(+2.16%)
May 07, 2012
5.362
5.461
5.344
5.434
955,750
+0.03(+0.50%)
May 04, 2012
5.425
5.434
5.316
5.407
1,778,140
-0.07(-1.32%)
May 03, 2012
5.606
5.606
5.443
5.479
865,233
-0.11(-1.94%)
May 02, 2012
5.606
5.651
5.561
5.588
606,188
-0.07(-1.28%)
May 01, 2012
5.705
5.759
5.651
5.660
840,865
-0.05(-0.79%)
Apr 30, 2012
5.741
5.750
5.606
5.705
1,315,071
-0.03(-0.47%)
Apr 27, 2012
5.732
5.778
5.651
5.732
1,475,183
+0.00(+0.00%)
Apr 26, 2012
5.823
5.841
5.723
5.732
1,011,707
-0.12(-2.01%)
Apr 25, 2012
5.805
5.850
5.732
5.850
1,467,573
+0.14(+2.37%)
Apr 24, 2012
5.787
5.832
5.705
5.714
1,116,867
-0.07(-1.25%)
Apr 23, 2012
5.615
5.814
5.615
5.787
1,644,823
+0.05(+0.95%)
Apr 20, 2012
5.859
5.868
5.714
5.732
1,057,188
-0.04(-0.63%)
Apr 19, 2012
5.814
6.013
5.705
5.768
3,356,939
+0.24(+4.42%)
Apr 18, 2012
5.678
5.696
5.524
5.524
1,891,036
-0.21(-3.63%)
Apr 17, 2012
5.669
5.841
5.669
5.732
1,970,626
+0.13(+2.26%)
Apr 16, 2012
5.732
5.741
5.570
5.606
1,375,349
-0.09(-1.59%)
Apr 13, 2012
5.750
5.768
5.624
5.696
1,386,500
-0.11(-1.87%)
Apr 12, 2012
5.723
5.805
5.696
5.805
811,933
+0.09(+1.58%)
Apr 11, 2012
5.750
5.768
5.669
5.714
816,791
+0.04(+0.64%)
Apr 10, 2012
5.750
5.859
5.651
5.678
1,451,501
-0.11(-1.88%)
Apr 09, 2012
5.823
5.850
5.759
5.787
1,127,358
-0.16(-2.74%)
Apr 05, 2012
5.949
6.049
5.949
5.949
875,023
-0.04(-0.60%)
Apr 04, 2012
5.976
6.031
5.877
5.985
991,107
-0.05(-0.75%)
Apr 03, 2012
6.130
6.139
5.976
6.031
1,782,941
-0.09(-1.48%)
Apr 02, 2012
6.103
6.175
6.067
6.121
2,145,335
-0.02(-0.29%)
Mar 30, 2012
6.175
6.202
6.049
6.139
787,457
+0.04(+0.59%)
Mar 29, 2012
6.076
6.121
6.013
6.103
1,057,068
-0.02(-0.30%)
Mar 28, 2012
6.221
6.248
6.022
6.121
1,294,350
-0.11(-1.74%)
Mar 27, 2012
6.356
6.356
6.230
6.230
859,300
-0.14(-2.13%)
Mar 26, 2012
6.230
6.365
6.212
6.365
1,334,231
+0.16(+2.62%)
Mar 23, 2012
5.995
6.202
5.922
6.202
1,141,457
+0.20(+3.31%)
Mar 22, 2012
6.085
6.135
5.967
6.004
1,196,620
-0.16(-2.64%)
Mar 21, 2012
6.248
6.266
6.121
6.166
1,544,377
-0.09(-1.45%)
Mar 20, 2012
6.175
6.266
6.144
6.257
1,097,168
+0.05(+0.73%)
Mar 19, 2012
6.121
6.302
6.067
6.212
1,691,016
+0.06(+1.03%)
Mar 16, 2012
6.148
6.198
6.094
6.148
2,601,597
+0.01(+0.15%)
Mar 15, 2012
5.949
6.139
5.850
6.139
2,192,164
+0.19(+3.19%)
Mar 14, 2012
5.922
5.985
5.768
5.949
1,683,600
-0.01(-0.15%)
Mar 13, 2012
5.940
5.985
5.859
5.958
1,360,042
+0.08(+1.38%)
Mar 12, 2012
6.022
6.058
5.859
5.877
964,058
-0.14(-2.40%)
Mar 09, 2012
6.004
6.049
5.886
6.022
1,247,834
+0.05(+0.76%)
Mar 08, 2012
5.967
5.995
5.850
5.976
1,255,753
+0.08(+1.38%)
Mar 07, 2012
5.967
5.976
5.877
5.895
1,128,747
-0.03(-0.46%)
Mar 06, 2012
5.995
6.031
5.913
5.922
2,098,776
-0.16(-2.67%)
Mar 05, 2012
5.895
6.121
5.877
6.085
1,685,088
+0.16(+2.75%)
Mar 02, 2012
6.067
6.103
5.886
5.922
1,351,649
-0.14(-2.38%)
Mar 01, 2012
6.013
6.112
5.995
6.067
1,721,598
+0.11(+1.82%)
Feb 29, 2012
6.212
6.329
5.922
5.958
2,082,881
-0.21(-3.37%)
Feb 28, 2012
6.329
6.356
6.157
6.166
1,255,730
-0.16(-2.57%)
Feb 27, 2012
6.374
6.465
6.311
6.329
843,233
-0.12(-1.82%)
Feb 24, 2012
6.591
6.609
6.429
6.447
956,213
-0.16(-2.46%)
Feb 23, 2012
6.419
6.618
6.356
6.609
1,223,093
+0.22(+3.39%)
Feb 22, 2012
6.365
6.510
6.347
6.392
843,526
+0.05(+0.71%)
Feb 21, 2012
6.573
6.600
6.293
6.347
1,080,075
-0.24(-3.70%)
Feb 17, 2012
6.510
6.646
6.510
6.591
1,162,470
+0.13(+1.96%)
Feb 16, 2012
6.383
6.664
6.383
6.465
1,980,680
+0.10(+1.56%)
Feb 15, 2012
6.627
6.627
6.302
6.365
1,740,862
-0.23(-3.43%)
Feb 14, 2012
6.673
6.682
6.537
6.591
617,400
-0.10(-1.49%)
Feb 13, 2012
6.664
6.763
6.618
6.691
713,963
+0.13(+1.93%)
Feb 10, 2012
6.655
6.691
6.519
6.564
1,177,987
-0.20(-2.94%)
Feb 09, 2012
6.718
6.799
6.655
6.763
1,337,657
+0.10(+1.49%)
Feb 08, 2012
6.817
6.899
6.646
6.664
1,002,979
-0.11(-1.60%)
Feb 07, 2012
6.781
6.835
6.700
6.772
799,009
-0.05(-0.66%)
Feb 06, 2012
6.917
6.998
6.772
6.817
1,212,070
-0.18(-2.58%)
Feb 03, 2012
6.935
7.125
6.881
6.998
1,239,564
+0.14(+1.98%)
Feb 02, 2012
7.052
7.052
6.772
6.863
1,868,896
-0.07(-1.04%)
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.