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
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 31, 2008
4.875
4.954
4.523
4.812
0
-0.02(-0.45%)
Oct 30, 2008
4.877
4.884
4.339
4.834
149,859,936
+0.31(+6.88%)
Oct 29, 2008
4.406
4.814
4.301
4.523
143,085,424
+0.26(+6.06%)
Oct 28, 2008
4.157
4.271
3.712
4.264
161,189,424
+0.40(+10.31%)
Oct 27, 2008
4.369
4.431
3.863
3.866
156,479,360
-0.60(-13.48%)
Oct 24, 2008
3.866
4.586
3.826
4.468
0
-0.23(-4.90%)
Oct 23, 2008
4.645
4.836
4.275
4.698
190,623,168
+0.07(+1.56%)
Oct 22, 2008
4.788
4.965
4.406
4.625
166,086,592
-0.48(-9.43%)
Oct 21, 2008
4.985
5.390
4.901
5.107
176,328,304
+0.00(+0.00%)
Oct 20, 2008
4.926
5.116
4.720
5.107
186,783,504
+0.62(+13.92%)
Oct 17, 2008
3.960
4.932
3.679
4.483
0
+0.46(+11.55%)
Oct 16, 2008
3.809
4.023
3.583
4.019
272,461,728
+0.44(+12.30%)
Oct 15, 2008
4.507
4.507
3.482
3.579
322,235,872
-1.15(-24.28%)
Oct 14, 2008
5.162
5.256
4.604
4.726
273,879,072
+0.30(+6.83%)
Oct 13, 2008
4.183
4.621
3.999
4.424
291,419,840
+0.81(+22.28%)
Oct 10, 2008
3.432
4.074
2.626
3.618
0
-0.26(-6.72%)
Oct 09, 2008
5.162
5.274
3.743
3.879
323,344,544
-1.03(-20.97%)
Oct 08, 2008
4.606
5.256
4.490
4.908
239,285,760
+0.00(+0.04%)
Oct 07, 2008
6.062
6.126
4.862
4.906
168,780,432
-0.90(-15.47%)
Oct 06, 2008
5.869
5.913
5.127
5.804
187,435,904
-0.53(-8.37%)
Oct 03, 2008
6.691
6.984
6.299
6.334
0
-0.25(-3.82%)
Oct 02, 2008
7.403
7.403
6.529
6.586
122,129,800
-0.93(-12.33%)
Oct 01, 2008
7.681
7.766
7.212
7.512
80,759,576
-0.34(-4.35%)
Sep 30, 2008
7.291
7.959
7.216
7.854
106,270,416
+0.71(+10.00%)
Sep 29, 2008
8.022
8.038
6.822
7.140
131,887,496
-1.17(-14.07%)
Sep 26, 2008
8.489
8.642
8.184
8.309
0
-0.55(-6.16%)
Sep 25, 2008
8.605
9.003
8.528
8.855
64,471,268
+0.18(+2.02%)
Sep 24, 2008
9.100
9.150
8.625
8.679
61,301,008
-0.29(-3.20%)
Sep 23, 2008
9.089
9.345
8.697
8.966
104,371,512
+0.01(+0.12%)
Sep 22, 2008
9.242
9.494
8.885
8.955
89,035,224
-0.18(-2.01%)
Sep 19, 2008
8.979
9.258
8.664
9.139
0
+0.69(+8.19%)
Sep 18, 2008
8.368
8.765
8.040
8.447
115,793,304
+0.31(+3.79%)
Sep 17, 2008
8.500
8.749
8.018
8.138
114,367,912
-0.32(-3.78%)
Sep 16, 2008
8.062
8.493
7.731
8.458
125,829,968
+0.05(+0.65%)
Sep 15, 2008
8.695
8.903
8.309
8.403
93,293,016
-0.85(-9.20%)
Sep 12, 2008
8.890
9.273
8.848
9.255
0
+0.46(+5.23%)
Sep 11, 2008
8.721
8.881
8.379
8.795
100,186,664
+0.00(+0.02%)
Sep 10, 2008
8.651
8.892
8.344
8.793
126,108,016
+0.28(+3.24%)
Sep 09, 2008
9.139
9.206
8.515
8.517
126,486,152
-0.84(-8.97%)
Sep 08, 2008
9.884
9.932
9.308
9.356
84,372,200
-0.35(-3.65%)
Sep 05, 2008
9.827
9.904
9.428
9.711
0
-0.07(-0.72%)
Sep 04, 2008
9.897
10.07
9.516
9.781
77,044,720
-0.11(-1.11%)
Sep 03, 2008
9.851
10.09
9.619
9.890
113,893,096
-0.02(-0.18%)
Sep 02, 2008
10.11
10.18
9.862
9.908
85,517,776
-0.69(-6.53%)
Aug 29, 2008
10.92
10.92
10.58
10.60
0
-0.18(-1.71%)
Aug 28, 2008
11.18
11.19
10.56
10.78
63,825,660
-0.30(-2.69%)
Aug 27, 2008
11.13
11.15
10.90
11.08
60,094,368
+0.25(+2.33%)
Aug 26, 2008
10.77
11.00
10.70
10.83
58,172,792
+0.32(+3.02%)
Aug 25, 2008
10.40
10.70
10.32
10.51
44,982,892
+0.08(+0.73%)
Aug 22, 2008
10.58
10.67
10.27
10.44
0
-0.38(-3.52%)
Aug 21, 2008
10.86
10.98
10.64
10.82
73,787,664
+0.17(+1.58%)
Aug 20, 2008
10.48
10.73
10.19
10.65
92,426,480
+0.37(+3.62%)
Aug 19, 2008
9.906
10.36
9.855
10.28
66,445,996
+0.44(+4.45%)
Aug 18, 2008
10.02
10.21
9.790
9.838
58,353,512
-0.13(-1.34%)
Aug 15, 2008
10.00
10.14
9.812
9.971
0
-0.19(-1.87%)
Aug 14, 2008
10.21
10.46
9.985
10.16
74,749,800
-0.16(-1.51%)
Aug 13, 2008
9.862
10.42
9.803
10.32
98,511,664
+0.46(+4.64%)
Aug 12, 2008
9.687
9.941
9.533
9.860
92,833,200
+0.33(+3.42%)
Aug 11, 2008
9.560
9.807
9.242
9.533
99,175,408
+0.05(+0.55%)
Aug 08, 2008
9.678
9.702
9.376
9.481
90,867,040
-0.40(-4.03%)
Aug 07, 2008
10.33
10.40
9.855
9.880
86,803,952
-0.27(-2.63%)
Aug 06, 2008
9.848
10.32
9.848
10.15
103,022,496
+0.31(+3.14%)
Aug 05, 2008
9.855
10.11
9.590
9.838
125,720,864
-0.07(-0.73%)
Aug 04, 2008
10.83
10.84
9.726
9.910
130,392,088
-0.87(-8.07%)
Aug 01, 2008
10.84
11.32
10.62
10.78
101,251,816
-0.20(-1.85%)
Jul 31, 2008
11.12
11.17
10.74
10.98
104,972,576
-0.18(-1.57%)
Jul 30, 2008
10.24
11.21
10.24
11.16
126,497,200
+0.83(+7.99%)
Jul 29, 2008
10.33
10.64
10.21
10.33
101,858,360
-0.38(-3.58%)
Jul 28, 2008
10.72
11.08
10.62
10.72
87,623,776
+0.14(+1.33%)
Jul 25, 2008
10.79
10.86
10.47
10.58
99,942,224
-0.17(-1.57%)
Jul 24, 2008
10.46
10.87
9.855
10.74
243,407,024
+0.46(+4.47%)
Jul 23, 2008
11.21
11.47
10.21
10.28
204,097,856
-0.91(-8.10%)
Jul 22, 2008
11.97
12.01
11.11
11.19
128,907,728
-1.04(-8.49%)
Jul 21, 2008
11.93
12.29
11.74
12.23
65,736,676
+0.33(+2.78%)
Jul 18, 2008
12.05
12.38
11.65
11.90
94,423,520
-0.09(-0.75%)
Jul 17, 2008
12.48
12.66
11.39
11.99
149,654,160
-0.42(-3.40%)
Jul 16, 2008
12.92
12.93
12.07
12.41
90,680,504
-0.62(-4.74%)
Jul 15, 2008
13.77
13.97
12.96
13.03
75,420,752
-0.77(-5.57%)
Jul 14, 2008
14.12
14.22
13.66
13.80
58,778,916
-0.11(-0.82%)
Jul 11, 2008
13.90
14.45
13.57
13.91
116,547,072
+0.42(+3.15%)
Jul 10, 2008
12.72
13.52
12.64
13.49
141,049,888
+0.85(+6.69%)
Jul 09, 2008
12.93
13.36
12.64
12.64
110,433,504
-0.84(-6.22%)
Jul 08, 2008
13.86
13.86
13.01
13.48
114,601,152
-0.61(-4.34%)
Jul 07, 2008
14.53
14.86
13.88
14.09
72,390,216
-0.53(-3.65%)
Jul 04, 2008
14.83
15.05
13.93
14.63
73,937,240
+0.00(+0.00%)
Jul 03, 2008
14.83
15.05
13.93
14.63
73,937,240
-0.57(-3.78%)
Jul 02, 2008
16.01
16.21
15.16
15.20
143,766,208
+0.45(+3.03%)
Jul 01, 2008
14.51
14.79
14.35
14.75
66,450,100
+0.31(+2.12%)
Jun 30, 2008
14.52
14.70
14.22
14.45
63,908,520
+0.41(+2.92%)
Jun 27, 2008
13.84
14.20
13.77
14.04
73,118,824
+0.26(+1.89%)
Jun 26, 2008
14.13
14.18
13.35
13.78
72,175,872
-0.19(-1.36%)
Jun 25, 2008
14.40
14.40
13.50
13.97
89,360,160
-0.37(-2.57%)
Jun 24, 2008
14.76
14.77
14.29
14.33
67,258,664
-0.51(-3.45%)
Jun 23, 2008
14.22
14.88
14.13
14.85
64,661,248
+0.84(+5.99%)
Jun 20, 2008
14.25
14.37
13.84
14.01
64,020,564
+0.12(+0.90%)
Jun 19, 2008
14.81
14.91
13.75
13.88
88,567,640
-0.56(-3.87%)
Jun 18, 2008
14.18
14.47
14.08
14.44
68,804,608
+0.42(+3.03%)
Jun 17, 2008
13.42
14.03
13.40
14.02
62,260,444
+0.64(+4.82%)
Jun 16, 2008
13.25
13.47
13.09
13.37
44,030,100
+0.39(+3.04%)
Jun 13, 2008
12.75
13.08
12.60
12.98
34,078,572
+0.21(+1.66%)
Jun 12, 2008
12.89
13.03
12.63
12.77
50,160,100
-0.30(-2.31%)
Jun 11, 2008
13.10
13.20
12.85
13.07
47,819,188
+0.18(+1.38%)
Jun 10, 2008
12.99
13.46
12.65
12.89
70,670,912
-0.27(-2.03%)
Jun 09, 2008
12.95
13.32
12.92
13.16
58,474,564
+0.44(+3.50%)
Jun 06, 2008
12.81
13.27
12.70
12.71
103,681,576
+0.43(+3.51%)
Jun 05, 2008
11.95
12.28
11.88
12.28
44,279,668
+0.51(+4.37%)
Jun 04, 2008
11.99
12.14
11.73
11.77
46,530,788
-0.34(-2.84%)
Jun 03, 2008
12.22
12.43
12.02
12.11
40,626,496
-0.07(-0.56%)
Jun 02, 2008
11.99
12.38
11.94
12.18
53,055,632
+0.18(+1.53%)
May 30, 2008
11.65
12.10
11.64
12.00
83,558,480
+0.54(+4.70%)
May 29, 2008
11.68
11.86
11.43
11.46
56,597,460
-0.34(-2.91%)
May 28, 2008
11.60
11.83
11.28
11.80
71,650,360
+0.15(+1.30%)
May 27, 2008
11.45
11.82
11.43
11.65
71,370,816
+0.14(+1.22%)
May 26, 2008
11.98
12.03
11.47
11.51
0
+0.00(+0.00%)
May 23, 2008
11.98
12.03
11.47
11.51
64,120,988
-0.34(-2.83%)
May 22, 2008
12.23
12.31
11.54
11.84
107,507,736
-0.36(-2.93%)
May 21, 2008
12.49
12.57
12.14
12.20
152,478,432
-0.34(-2.71%)
May 20, 2008
12.79
12.99
12.54
12.54
115,409,528
-0.37(-2.85%)
May 19, 2008
12.95
13.10
12.80
12.91
40,178,640
+0.04(+0.27%)
May 16, 2008
12.64
12.88
12.64
12.87
39,826,428
+0.37(+2.94%)
May 15, 2008
12.65
12.84
12.22
12.51
63,063,264
-0.01(-0.11%)
May 14, 2008
12.84
13.05
12.49
12.52
46,035,824
-0.24(-1.89%)
May 13, 2008
12.26
12.85
12.16
12.76
60,894,648
+0.50(+4.11%)
May 12, 2008
12.26
12.32
12.10
12.26
37,999,524
-0.16(-1.25%)
May 09, 2008
12.48
12.54
12.19
12.41
32,116,936
+0.03(+0.21%)
May 08, 2008
12.39
18.63
12.07
12.38
45,595,104
+0.09(+0.77%)
May 07, 2008
12.67
12.67
12.26
12.29
55,951,116
-0.18(-1.41%)
May 06, 2008
11.93
12.53
11.93
12.47
53,889,176
+0.48(+3.98%)
May 05, 2008
11.65
12.04
11.63
11.99
55,660,544
+0.45(+3.93%)
May 02, 2008
11.35
11.59
11.10
11.54
71,951,736
+0.38(+3.42%)
May 01, 2008
11.28
11.44
10.71
11.15
65,212,796
-0.17(-1.49%)
Apr 30, 2008
11.38
11.40
11.01
11.32
47,680,832
+0.08(+0.68%)
Apr 29, 2008
11.61
11.72
11.19
11.25
60,074,268
-0.54(-4.55%)
Apr 28, 2008
12.05
12.05
11.76
11.78
54,499,892
-0.19(-1.61%)
Apr 25, 2008
11.49
11.98
11.43
11.98
55,146,424
+0.64(+5.60%)
Apr 24, 2008
11.51
11.61
11.25
11.34
58,302,056
-0.28(-2.45%)
Apr 23, 2008
11.75
11.75
11.43
11.62
54,054,768
-0.13(-1.12%)
Apr 22, 2008
11.39
12.01
11.37
11.76
103,723,944
+0.44(+3.87%)
Apr 21, 2008
11.14
11.35
11.03
11.32
43,192,880
+0.28(+2.56%)
Apr 18, 2008
10.84
11.04
10.64
11.04
43,918,308
+0.20(+1.84%)
Apr 17, 2008
11.15
11.21
10.79
10.84
41,466,288
-0.34(-3.04%)
Apr 16, 2008
10.89
11.18
10.83
11.18
49,389,360
+0.37(+3.47%)
Apr 15, 2008
10.76
10.81
10.61
10.80
29,373,438
+0.17(+1.59%)
Apr 14, 2008
10.39
10.70
10.37
10.63
24,415,726
+0.21(+2.00%)
Apr 11, 2008
10.45
10.66
10.40
10.42
32,481,054
-0.31(-2.86%)
Apr 10, 2008
10.80
10.86
10.60
10.73
43,375,616
+0.00(+0.02%)
Apr 09, 2008
10.58
10.85
10.56
10.73
45,844,240
+0.23(+2.17%)
Apr 08, 2008
10.34
10.57
10.26
10.50
34,942,276
+0.20(+1.96%)
Apr 07, 2008
10.36
10.53
10.24
10.30
50,135,240
+0.13(+1.31%)
Apr 04, 2008
10.04
10.26
10.04
10.17
35,265,184
+0.14(+1.35%)
Apr 03, 2008
10.000
10.18
9.921
10.03
55,751,696
-0.19(-1.91%)
Apr 02, 2008
10.18
10.32
10.10
10.23
40,346,196
+0.01(+0.06%)
Apr 01, 2008
10.11
10.26
9.910
10.22
46,140,224
+0.11(+1.11%)
Mar 31, 2008
10.02
10.20
9.967
10.11
47,041,644
+0.14(+1.43%)
Mar 28, 2008
10.05
10.18
9.950
9.965
87,759,704
-0.13(-1.30%)
Mar 27, 2008
10.20
10.37
10.07
10.10
72,142,896
-0.28(-2.66%)
Mar 26, 2008
10.23
10.45
10.21
10.37
60,233,344
+0.21(+2.07%)
Mar 25, 2008
10.10
10.28
9.982
10.16
80,874,200
+0.30(+3.09%)
Mar 24, 2008
9.702
9.978
9.691
9.858
35,990,552
+0.16(+1.63%)
Mar 21, 2008
9.487
9.717
9.231
9.700
63,072,384
+0.00(+0.00%)
Mar 20, 2008
9.487
9.717
9.231
9.700
63,042,704
+0.02(+0.18%)
Mar 19, 2008
10.39
10.44
9.678
9.682
51,558,064
-0.56(-5.47%)
Mar 18, 2008
10.24
10.50
10.19
10.24
43,973,220
+0.19(+1.90%)
Mar 17, 2008
10.27
10.34
9.897
10.05
49,951,204
-0.44(-4.18%)
Mar 14, 2008
10.92
10.92
10.38
10.49
72,161,488
-0.24(-2.24%)
Mar 13, 2008
10.12
10.80
10.11
10.73
72,363,848
+0.51(+4.97%)
Mar 12, 2008
10.21
10.40
10.15
10.22
51,321,136
+0.15(+1.52%)
Mar 11, 2008
9.934
10.08
9.706
10.07
54,900,208
+0.41(+4.29%)
Mar 10, 2008
9.842
9.842
9.590
9.656
33,060,072
-0.14(-1.45%)
Mar 07, 2008
9.798
9.985
9.619
9.798
47,749,340
-0.07(-0.73%)
Mar 06, 2008
10.18
10.28
9.855
9.871
51,175,404
-0.31(-3.08%)
Mar 05, 2008
10.17
10.23
9.965
10.18
64,834,848
+0.05(+0.54%)
Mar 04, 2008
10.16
10.25
9.943
10.13
67,690,784
+0.04(+0.37%)
Mar 03, 2008
9.945
10.14
9.921
10.09
40,837,456
+0.19(+1.90%)
Feb 29, 2008
10.09
10.10
9.855
9.904
48,481,516
-0.23(-2.23%)
Feb 28, 2008
10.02
10.22
10.00
10.13
89,553,328
+0.20(+1.98%)
Feb 27, 2008
9.965
10.11
9.915
9.932
52,482,920
-0.20(-1.97%)
Feb 26, 2008
10.10
10.23
9.963
10.13
79,281,744
+0.01(+0.09%)
Feb 25, 2008
9.722
10.18
9.713
10.12
49,601,612
+0.39(+3.98%)
Feb 22, 2008
9.634
9.766
9.527
9.735
49,710,000
+0.06(+0.61%)
Feb 21, 2008
9.807
9.888
9.623
9.676
55,484,888
-0.14(-1.47%)
Feb 20, 2008
9.498
9.858
9.490
9.820
40,310,040
+0.26(+2.73%)
Feb 19, 2008
9.571
9.663
9.474
9.560
42,278,436
+0.13(+1.39%)
Feb 18, 2008
9.437
9.527
9.314
9.428
0
+0.00(+0.00%)
Feb 15, 2008
9.437
9.527
9.314
9.428
61,478,224
+0.04(+0.37%)
Feb 14, 2008
9.328
9.508
9.258
9.393
67,759,192
+0.14(+1.54%)
Feb 13, 2008
9.034
9.293
9.034
9.251
46,090,604
+0.20(+2.20%)
Feb 12, 2008
9.023
9.179
8.940
9.052
61,037,124
+0.04(+0.44%)
Feb 11, 2008
8.541
9.028
8.478
9.012
94,653,344
+0.55(+6.50%)
Feb 08, 2008
8.171
8.487
8.110
8.463
50,653,088
+0.27(+3.23%)
Feb 07, 2008
7.996
8.217
7.996
8.198
30,717,662
+0.14(+1.77%)
Feb 06, 2008
8.132
8.206
8.031
8.055
29,917,132
-0.04(-0.46%)
Feb 05, 2008
8.198
8.248
8.092
8.092
35,522,284
-0.23(-2.71%)
Feb 04, 2008
8.259
8.377
8.180
8.318
32,127,042
+0.06(+0.72%)
Feb 01, 2008
8.134
8.305
8.119
8.259
34,324,320
+0.12(+1.48%)
Jan 31, 2008
8.009
8.206
7.922
8.138
46,893,012
+0.06(+0.79%)
Jan 30, 2008
8.057
8.265
8.027
8.075
40,315,124
-0.00(-0.03%)
Jan 29, 2008
8.070
8.143
8.044
8.077
38,986,416
+0.05(+0.57%)
Jan 28, 2008
7.902
8.057
7.876
8.031
38,883,452
+0.12(+1.58%)
Jan 25, 2008
8.079
8.158
7.858
7.906
37,697,920
-0.10(-1.23%)
Jan 24, 2008
7.887
8.053
7.878
8.005
34,847,452
+0.12(+1.53%)
Jan 23, 2008
7.757
7.963
7.538
7.884
68,969,200
-0.11(-1.34%)
Jan 22, 2008
7.735
8.053
7.716
7.992
44,799,756
-0.16(-1.99%)
Jan 21, 2008
8.099
8.272
8.018
8.154
0
+0.00(+0.00%)
Jan 18, 2008
8.099
8.272
8.018
8.154
49,456,572
+0.09(+1.17%)
Jan 17, 2008
8.441
8.557
8.031
8.060
50,852,572
-0.37(-4.37%)
Jan 16, 2008
8.607
8.673
8.340
8.427
43,336,624
-0.23(-2.68%)
Jan 15, 2008
8.774
8.824
8.611
8.660
34,446,156
-0.21(-2.32%)
Jan 14, 2008
8.699
8.896
8.699
8.865
39,046,572
+0.21(+2.43%)
Jan 11, 2008
8.544
8.706
8.480
8.655
29,087,272
+0.05(+0.59%)
Jan 10, 2008
8.541
8.649
8.454
8.605
35,013,220
+0.03(+0.38%)
Jan 09, 2008
8.443
8.607
8.425
8.572
29,385,612
+0.14(+1.61%)
Jan 08, 2008
8.622
8.662
8.419
8.436
27,923,000
-0.13(-1.48%)
Jan 07, 2008
8.646
8.664
8.436
8.563
33,396,468
-0.05(-0.56%)
Jan 04, 2008
8.730
8.817
8.596
8.611
34,091,024
-0.26(-2.91%)
Jan 03, 2008
8.811
8.944
8.765
8.870
33,422,284
+0.11(+1.22%)
Jan 02, 2008
8.675
8.789
8.675
8.763
33,443,490
+0.18(+2.07%)
Jan 01, 2008
8.620
8.689
8.585
8.585
0
+0.00(+0.00%)
Dec 31, 2007
8.620
8.689
8.585
8.585
12,419,258
-0.07(-0.83%)
Dec 28, 2007
8.587
8.706
8.587
8.657
16,095,604
+0.09(+1.05%)
Dec 27, 2007
8.526
8.625
8.526
8.568
13,990,426
-0.02(-0.20%)
Dec 26, 2007
8.487
8.627
8.487
8.585
16,603,382
+0.03(+0.31%)
Dec 24, 2007
8.600
8.631
8.533
8.559
10,084,756
-0.00(-0.03%)
Dec 21, 2007
8.408
8.585
8.381
8.561
36,478,604
+0.15(+1.82%)
Dec 20, 2007
8.395
8.449
8.316
8.408
21,230,556
+0.02(+0.29%)
Dec 19, 2007
8.355
8.441
8.307
8.384
23,092,866
+0.03(+0.37%)
Dec 18, 2007
8.281
8.397
8.263
8.353
29,449,476
+0.12(+1.41%)
Dec 17, 2007
8.329
8.401
8.173
8.237
28,907,708
-0.13(-1.57%)
Dec 14, 2007
8.506
8.508
8.344
8.368
32,420,660
-0.16(-1.87%)
Dec 13, 2007
8.388
8.557
8.384
8.528
29,784,308
+0.08(+0.99%)
Dec 12, 2007
8.408
8.484
8.357
8.445
31,760,170
+0.17(+2.04%)
Dec 11, 2007
8.456
8.524
8.274
8.276
27,523,506
-0.17(-2.00%)
Dec 10, 2007
8.410
8.452
8.384
8.445
19,388,718
+0.04(+0.50%)
Dec 07, 2007
8.441
8.498
8.335
8.403
20,494,436
-0.02(-0.21%)
Dec 06, 2007
8.257
8.476
8.252
8.421
35,412,348
+0.17(+2.07%)
Dec 05, 2007
8.250
8.292
8.215
8.250
27,073,734
+0.06(+0.78%)
Dec 04, 2007
8.180
8.259
8.141
8.187
34,153,112
-0.03(-0.32%)
Dec 03, 2007
8.162
8.230
8.112
8.213
33,279,600
-0.08(-0.92%)
Nov 30, 2007
8.300
8.375
8.193
8.289
47,616,344
-0.03(-0.37%)
Nov 29, 2007
8.432
8.432
8.292
8.320
44,975,744
+0.01(+0.08%)
Nov 28, 2007
8.235
8.346
8.119
8.314
58,615,396
+0.13(+1.55%)
Nov 27, 2007
8.250
8.254
8.018
8.187
36,331,808
-0.10(-1.16%)
Nov 26, 2007
8.452
8.460
8.276
8.283
26,689,540
-0.07(-0.81%)
Nov 23, 2007
8.257
8.357
8.176
8.351
11,078,072
+0.18(+2.25%)
Nov 21, 2007
8.285
8.366
8.158
8.167
34,202,988
-0.17(-2.05%)
Nov 20, 2007
8.320
8.454
8.250
8.338
44,253,876
+0.07(+0.79%)
Nov 19, 2007
8.419
8.419
8.224
8.272
28,967,290
-0.09(-1.07%)
Nov 16, 2007
8.395
8.491
8.300
8.362
40,467,748
-0.02(-0.21%)
Nov 15, 2007
8.401
8.504
8.296
8.379
38,115,756
-0.13(-1.52%)
Nov 14, 2007
8.605
8.688
8.480
8.508
27,161,448
-0.06(-0.69%)
Nov 13, 2007
8.473
8.576
8.349
8.568
36,164,372
+0.10(+1.14%)
Nov 12, 2007
8.760
8.837
8.458
8.471
48,281,140
-0.34(-3.83%)
Nov 09, 2007
8.971
10.37
8.798
8.809
39,874,272
-0.18(-2.05%)
Nov 08, 2007
8.787
9.021
8.787
8.993
55,967,700
+0.21(+2.39%)
Nov 07, 2007
8.918
8.986
8.771
8.782
44,915,416
-0.12(-1.40%)
Nov 06, 2007
8.725
8.914
8.725
8.907
32,916,046
+0.23(+2.60%)
Nov 05, 2007
8.596
8.758
8.596
8.682
29,714,256
-0.09(-1.07%)
Nov 02, 2007
8.662
8.784
8.640
8.776
34,152,012
+0.15(+1.75%)
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.