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
Gerdau S.A. ADR
(NY:
GGB
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2011
5.461
5.461
5.313
5.313
18,653,026
-0.27(-4.75%)
Oct 28, 2011
5.325
5.649
5.296
5.579
26,227,428
+0.19(+3.61%)
Oct 27, 2011
5.154
5.502
5.072
5.384
37,110,952
+0.55(+11.33%)
Oct 26, 2011
4.901
4.942
4.718
4.836
18,817,946
+0.15(+3.14%)
Oct 25, 2011
4.878
4.883
4.648
4.689
22,991,868
-0.23(-4.67%)
Oct 24, 2011
4.618
4.931
4.618
4.919
18,239,434
+0.33(+7.19%)
Oct 21, 2011
4.483
4.624
4.477
4.589
12,163,959
+0.16(+3.73%)
Oct 20, 2011
4.483
4.542
4.330
4.424
23,702,574
-0.10(-2.21%)
Oct 19, 2011
4.595
4.671
4.471
4.524
18,478,288
-0.16(-3.40%)
Oct 18, 2011
4.501
4.724
4.412
4.683
22,291,204
+0.16(+3.65%)
Oct 17, 2011
4.783
4.807
4.495
4.518
21,284,592
-0.35(-7.26%)
Oct 14, 2011
4.819
4.878
4.754
4.872
10,850,488
+0.09(+1.97%)
Oct 13, 2011
4.789
4.801
4.565
4.777
15,281,321
-0.06(-1.22%)
Oct 12, 2011
4.801
4.942
4.774
4.836
13,412,137
+0.13(+2.75%)
Oct 11, 2011
4.548
4.772
4.436
4.707
19,366,140
+0.12(+2.70%)
Oct 10, 2011
4.448
4.589
4.436
4.583
15,473,193
+0.31(+7.31%)
Oct 07, 2011
4.501
4.512
4.230
4.271
17,164,646
-0.16(-3.72%)
Oct 06, 2011
4.359
4.442
4.324
4.436
21,065,562
+0.31(+7.42%)
Oct 05, 2011
4.106
4.135
4.012
4.129
20,024,594
+0.06(+1.59%)
Oct 04, 2011
3.994
4.076
3.888
4.065
20,141,330
+0.04(+0.88%)
Oct 03, 2011
4.188
4.271
4.029
4.029
25,755,494
-0.17(-4.07%)
Sep 30, 2011
4.365
4.424
4.147
4.200
21,280,924
-0.25(-5.56%)
Sep 29, 2011
4.607
4.665
4.359
4.448
24,472,542
-0.09(-1.95%)
Sep 28, 2011
4.730
4.801
4.495
4.536
19,812,394
-0.20(-4.23%)
Sep 27, 2011
4.813
4.860
4.701
4.736
22,845,422
+0.08(+1.77%)
Sep 26, 2011
4.501
4.665
4.386
4.654
19,635,406
+0.16(+3.67%)
Sep 23, 2011
4.330
4.501
4.312
4.489
17,558,170
+0.14(+3.11%)
Sep 22, 2011
4.377
4.512
4.300
4.353
23,882,900
-0.26(-5.62%)
Sep 21, 2011
4.730
4.872
4.607
4.612
17,335,200
-0.22(-4.63%)
Sep 20, 2011
4.984
5.007
4.786
4.836
12,641,178
-0.18(-3.53%)
Sep 19, 2011
4.878
5.057
4.836
5.013
17,541,272
-0.04(-0.82%)
Sep 16, 2011
5.072
5.098
5.004
5.054
10,108,008
-0.02(-0.35%)
Sep 15, 2011
5.066
5.107
4.951
5.072
12,563,220
+0.15(+2.99%)
Sep 14, 2011
4.907
5.007
4.754
4.925
17,002,442
+0.11(+2.33%)
Sep 13, 2011
4.866
4.872
4.760
4.813
11,531,101
+0.01(+0.25%)
Sep 12, 2011
4.783
4.954
4.630
4.801
21,804,194
-0.09(-1.93%)
Sep 09, 2011
4.984
5.107
4.866
4.895
18,704,166
-0.16(-3.26%)
Sep 08, 2011
4.936
5.137
4.918
5.060
25,938,204
+0.06(+1.30%)
Sep 07, 2011
4.889
5.048
4.878
4.995
13,558,662
+0.18(+3.79%)
Sep 06, 2011
4.618
4.836
4.583
4.813
15,536,098
-0.05(-1.09%)
Sep 02, 2011
4.889
4.948
4.748
4.866
12,659,422
-0.21(-4.18%)
Sep 01, 2011
5.107
5.190
5.066
5.078
15,061,897
-0.01(-0.12%)
Aug 31, 2011
5.131
5.178
4.960
5.084
17,607,194
-0.01(-0.12%)
Aug 30, 2011
4.989
5.166
4.955
5.090
11,041,771
+0.05(+1.05%)
Aug 29, 2011
4.925
5.072
4.912
5.037
17,018,152
+0.16(+3.39%)
Aug 26, 2011
4.718
4.889
4.607
4.872
12,675,179
+0.09(+1.97%)
Aug 25, 2011
4.895
4.936
4.695
4.777
25,074,106
-0.14(-2.87%)
Aug 24, 2011
4.978
5.084
4.807
4.919
17,325,746
-0.04(-0.71%)
Aug 23, 2011
4.707
4.978
4.689
4.954
18,032,486
+0.31(+6.59%)
Aug 22, 2011
4.819
4.830
4.648
4.648
16,876,230
+0.04(+0.77%)
Aug 19, 2011
4.624
4.836
4.595
4.612
20,162,526
+0.01(+0.26%)
Aug 18, 2011
4.665
4.701
4.506
4.601
19,086,936
-0.27(-5.56%)
Aug 17, 2011
4.813
4.883
4.724
4.872
13,477,275
+0.08(+1.60%)
Aug 16, 2011
4.830
4.872
4.713
4.795
17,448,754
-0.18(-3.60%)
Aug 15, 2011
4.968
5.127
4.869
4.974
25,791,086
+0.15(+3.16%)
Aug 12, 2011
4.652
4.916
4.547
4.822
29,143,930
+0.26(+5.64%)
Aug 11, 2011
4.243
4.635
4.143
4.565
22,239,130
+0.42(+10.01%)
Aug 10, 2011
4.137
4.284
4.020
4.149
24,873,212
-0.11(-2.61%)
Aug 09, 2011
4.348
4.266
3.880
4.260
20,861,986
+0.26(+6.59%)
Aug 08, 2011
4.348
4.366
3.991
3.997
24,808,362
-0.61(-13.21%)
Aug 05, 2011
4.553
4.688
4.319
4.606
32,688,180
+0.08(+1.81%)
Aug 04, 2011
4.863
4.875
4.518
4.524
25,508,592
-0.49(-9.70%)
Aug 03, 2011
5.045
5.062
4.816
5.009
22,844,878
-0.08(-1.61%)
Aug 02, 2011
5.337
5.355
5.091
5.091
12,957,719
-0.22(-4.18%)
Aug 01, 2011
5.402
5.413
5.244
5.314
11,521,122
-0.02(-0.44%)
Jul 29, 2011
5.355
5.466
5.226
5.337
25,242,116
-0.05(-0.98%)
Jul 28, 2011
5.425
5.472
5.384
5.390
9,462,545
+0.01(+0.22%)
Jul 27, 2011
5.407
5.443
5.279
5.378
14,790,507
-0.09(-1.61%)
Jul 26, 2011
5.589
5.595
5.413
5.466
13,455,469
-0.13(-2.30%)
Jul 25, 2011
5.554
5.621
5.519
5.595
6,453,878
-0.04(-0.73%)
Jul 22, 2011
5.735
5.747
5.571
5.636
9,656,232
-0.07(-1.23%)
Jul 21, 2011
5.548
5.738
5.489
5.706
17,682,526
+0.24(+4.39%)
Jul 20, 2011
5.536
5.565
5.431
5.466
9,203,723
+0.02(+0.32%)
Jul 19, 2011
5.466
5.513
5.331
5.448
13,856,312
+0.05(+0.87%)
Jul 18, 2011
5.448
5.489
5.390
5.402
13,514,791
-0.15(-2.74%)
Jul 15, 2011
5.694
5.712
5.507
5.554
15,745,974
-0.11(-1.86%)
Jul 14, 2011
5.829
5.829
5.624
5.659
11,289,001
-0.12(-2.13%)
Jul 13, 2011
5.840
5.893
5.735
5.782
12,509,607
-0.02(-0.30%)
Jul 12, 2011
5.899
5.993
5.764
5.800
15,949,811
-0.17(-2.84%)
Jul 11, 2011
6.069
6.069
5.931
5.969
11,164,442
-0.25(-4.05%)
Jul 08, 2011
6.233
6.256
6.127
6.221
9,342,678
-0.06(-1.02%)
Jul 07, 2011
6.355
6.426
6.285
6.285
9,022,787
+0.02(+0.28%)
Jul 06, 2011
6.250
6.274
6.162
6.268
11,101,498
-0.05(-0.83%)
Jul 05, 2011
6.420
6.461
6.291
6.320
11,893,626
-0.03(-0.46%)
Jul 01, 2011
6.104
6.402
6.066
6.350
15,412,103
+0.19(+3.14%)
Jun 30, 2011
6.127
6.203
6.092
6.156
10,448,305
+0.08(+1.35%)
Jun 29, 2011
5.934
6.151
5.864
6.075
14,957,754
+0.21(+3.59%)
Jun 28, 2011
5.759
5.922
5.759
5.864
12,133,668
+0.13(+2.35%)
Jun 27, 2011
5.688
5.741
5.636
5.729
9,778,713
+0.06(+1.14%)
Jun 24, 2011
5.794
5.835
5.653
5.665
13,199,884
-0.06(-1.12%)
Jun 23, 2011
5.706
5.761
5.612
5.729
14,015,606
-0.09(-1.61%)
Jun 22, 2011
5.829
5.881
5.800
5.823
7,367,344
-0.02(-0.30%)
Jun 21, 2011
5.794
5.864
5.753
5.840
8,171,882
+0.03(+0.50%)
Jun 20, 2011
5.858
5.876
5.788
5.811
10,211,677
-0.02(-0.30%)
Jun 17, 2011
5.952
5.993
5.764
5.829
19,234,012
-0.06(-1.09%)
Jun 16, 2011
5.993
6.039
5.817
5.893
12,614,107
-0.15(-2.42%)
Jun 15, 2011
5.981
6.086
5.981
6.039
15,404,121
-0.06(-0.96%)
Jun 14, 2011
6.116
6.145
6.034
6.098
10,997,754
+0.06(+0.97%)
Jun 13, 2011
6.034
6.080
5.975
6.039
8,414,744
-0.03(-0.48%)
Jun 10, 2011
6.116
6.156
6.016
6.069
9,829,478
-0.09(-1.43%)
Jun 09, 2011
6.104
6.209
6.069
6.156
12,433,013
+0.05(+0.77%)
Jun 08, 2011
6.156
6.174
6.020
6.110
11,800,954
-0.01(-0.19%)
Jun 07, 2011
6.133
6.238
6.092
6.121
11,843,120
+0.03(+0.48%)
Jun 06, 2011
6.250
6.285
6.045
6.092
13,442,519
-0.22(-3.52%)
Jun 03, 2011
6.238
6.405
6.233
6.314
15,755,276
+0.25(+4.05%)
May 24, 2011
6.098
6.121
6.028
6.069
12,356,999
+0.11(+1.87%)
May 23, 2011
5.858
5.998
5.829
5.958
10,591,168
-0.02(-0.39%)
May 20, 2011
6.022
6.063
5.969
5.981
10,648,789
-0.08(-1.28%)
May 19, 2011
6.123
6.152
5.977
6.059
10,829,120
-0.06(-1.05%)
May 18, 2011
6.222
6.245
6.082
6.123
15,730,881
+0.03(+0.48%)
May 17, 2011
5.942
6.129
5.925
6.094
16,372,012
+0.09(+1.46%)
May 16, 2011
6.024
6.134
5.965
6.006
15,425,018
-0.05(-0.77%)
May 13, 2011
6.140
6.158
5.989
6.053
19,185,056
-0.11(-1.80%)
May 12, 2011
6.105
6.216
6.024
6.164
13,136,022
+0.02(+0.38%)
May 11, 2011
6.222
6.263
6.082
6.140
15,635,641
-0.16(-2.50%)
May 10, 2011
6.269
6.333
6.216
6.298
12,937,547
+0.07(+1.12%)
May 09, 2011
6.263
6.333
6.158
6.228
12,992,361
-0.03(-0.47%)
May 06, 2011
6.298
6.362
6.163
6.257
30,457,252
+0.11(+1.80%)
May 05, 2011
6.438
6.519
6.134
6.146
38,864,904
-0.36(-5.47%)
May 04, 2011
6.688
6.718
6.449
6.502
20,761,166
-0.21(-3.13%)
May 03, 2011
6.869
6.916
6.613
6.712
24,907,358
-0.27(-3.92%)
May 02, 2011
6.997
7.003
6.951
6.986
22,198,360
-0.06(-0.83%)
Apr 29, 2011
6.898
7.079
6.898
7.044
14,033,637
+0.16(+2.37%)
Apr 28, 2011
6.916
6.944
6.799
6.881
23,695,346
-0.14(-1.99%)
Apr 27, 2011
7.178
7.196
6.945
7.021
16,432,399
-0.09(-1.31%)
Apr 26, 2011
7.015
7.143
6.951
7.114
12,168,043
+0.17(+2.43%)
Apr 25, 2011
7.067
7.073
6.939
6.945
17,054,938
-0.13(-1.81%)
Apr 21, 2011
7.114
7.137
6.986
7.073
6,980,089
-0.01(-0.08%)
Apr 20, 2011
7.044
7.079
6.916
7.079
21,696,828
+0.19(+2.71%)
Apr 19, 2011
6.898
6.933
6.750
6.892
27,264,796
+0.03(+0.51%)
Apr 18, 2011
6.951
6.962
6.799
6.857
28,417,518
-0.26(-3.61%)
Apr 15, 2011
7.091
7.114
6.980
7.114
21,509,258
+0.09(+1.33%)
Apr 14, 2011
6.962
7.149
6.951
7.021
27,867,186
+0.04(+0.58%)
Apr 13, 2011
7.097
7.126
6.904
6.980
89,395,704
-0.23(-3.16%)
Apr 12, 2011
7.394
7.400
7.178
7.207
16,271,763
-0.24(-3.21%)
Apr 11, 2011
7.435
7.522
7.376
7.446
11,724,444
-0.01(-0.16%)
Apr 08, 2011
7.452
7.551
7.406
7.458
15,641,436
+0.11(+1.51%)
Apr 07, 2011
7.237
7.406
7.213
7.347
16,214,665
+0.17(+2.44%)
Apr 06, 2011
7.371
7.371
7.137
7.172
10,047,524
-0.16(-2.15%)
Apr 05, 2011
7.341
7.371
7.280
7.330
7,085,260
-0.02(-0.32%)
Apr 04, 2011
7.394
7.397
7.324
7.353
6,774,310
+0.01(+0.08%)
Apr 01, 2011
7.394
7.423
7.318
7.347
8,966,501
+0.06(+0.80%)
Mar 31, 2011
7.266
7.376
7.260
7.289
10,648,734
+0.07(+0.97%)
Mar 30, 2011
7.266
7.272
7.161
7.219
8,832,987
+0.05(+0.65%)
Mar 29, 2011
7.143
7.225
7.102
7.172
9,865,695
+0.08(+1.07%)
Mar 28, 2011
7.132
7.213
7.097
7.097
7,970,217
-0.06(-0.90%)
Mar 25, 2011
7.225
7.289
7.126
7.161
12,114,855
-0.08(-1.13%)
Mar 24, 2011
7.301
7.318
7.167
7.242
16,778,400
-0.03(-0.40%)
Mar 23, 2011
7.213
7.347
7.196
7.272
18,580,490
+0.08(+1.14%)
Mar 22, 2011
7.237
7.237
7.073
7.190
25,195,936
-0.09(-1.28%)
Mar 21, 2011
7.382
7.406
7.184
7.283
25,913,846
-0.28(-3.70%)
Mar 18, 2011
7.668
7.691
7.522
7.563
10,739,121
+0.01(+0.08%)
Mar 17, 2011
7.738
7.744
7.493
7.557
10,656,820
-0.02(-0.31%)
Mar 16, 2011
7.960
7.960
7.487
7.581
17,510,926
-0.27(-3.49%)
Mar 15, 2011
7.808
7.895
7.756
7.855
14,262,209
+0.12(+1.55%)
Mar 14, 2011
7.577
7.775
7.508
7.734
20,354,576
+0.25(+3.34%)
Mar 11, 2011
7.543
7.665
7.473
7.484
24,039,408
-0.21(-2.72%)
Mar 10, 2011
7.752
7.833
7.682
7.694
11,002,522
-0.20(-2.51%)
Mar 09, 2011
7.822
8.037
7.769
7.891
15,184,465
+0.07(+0.89%)
Mar 08, 2011
7.903
7.926
7.705
7.822
8,163,947
-0.07(-0.88%)
Mar 07, 2011
8.211
8.211
7.822
7.891
8,155,832
-0.14(-1.74%)
Mar 04, 2011
8.240
8.281
7.990
8.031
13,411,343
-0.12(-1.43%)
Mar 03, 2011
7.874
8.200
7.874
8.147
17,026,214
+0.35(+4.55%)
Mar 02, 2011
7.723
7.857
7.670
7.793
10,180,897
+0.07(+0.90%)
Mar 01, 2011
7.903
7.932
7.700
7.723
13,016,276
-0.13(-1.63%)
Feb 28, 2011
7.897
7.932
7.778
7.851
6,838,030
+0.01(+0.07%)
Feb 25, 2011
7.944
7.967
7.685
7.845
12,271,542
-0.05(-0.66%)
Feb 24, 2011
7.909
7.938
7.781
7.897
15,715,102
-0.10(-1.31%)
Feb 23, 2011
7.979
8.118
7.839
8.002
16,346,641
-0.09(-1.08%)
Feb 22, 2011
8.240
8.421
8.060
8.089
25,038,864
-0.49(-5.69%)
Feb 18, 2011
8.403
8.618
8.392
8.578
16,932,038
+0.15(+1.72%)
Feb 17, 2011
8.223
8.467
8.194
8.432
15,553,324
+0.12(+1.47%)
Feb 16, 2011
8.136
8.316
8.078
8.310
14,456,928
+0.18(+2.22%)
Feb 15, 2011
8.205
8.275
8.095
8.130
16,972,850
-0.09(-1.06%)
Feb 14, 2011
8.037
8.229
8.019
8.217
12,835,124
+0.08(+1.00%)
Feb 11, 2011
7.944
8.188
7.903
8.136
13,914,847
+0.15(+1.89%)
Feb 10, 2011
7.810
8.066
7.740
7.984
20,915,328
+0.16(+2.08%)
Feb 09, 2011
8.037
8.066
7.729
7.822
12,401,907
-0.20(-2.47%)
Feb 08, 2011
8.107
8.118
7.961
8.019
11,209,204
+0.15(+1.85%)
Feb 07, 2011
7.967
8.002
7.857
7.874
6,311,821
-0.09(-1.10%)
Feb 04, 2011
8.072
8.101
7.857
7.961
7,972,208
-0.11(-1.37%)
Feb 03, 2011
8.002
8.124
7.880
8.072
9,097,655
+0.17(+2.21%)
Feb 02, 2011
8.048
8.142
7.862
7.897
8,877,166
+0.00(+0.00%)
Feb 01, 2011
7.781
7.967
7.746
7.897
14,238,835
+0.19(+2.49%)
Jan 31, 2011
7.508
7.758
7.415
7.705
17,938,262
+0.25(+3.35%)
Jan 28, 2011
7.746
7.746
7.356
7.455
14,153,989
-0.25(-3.25%)
Jan 27, 2011
7.862
7.889
7.671
7.705
12,747,397
-0.17(-2.14%)
Jan 26, 2011
8.002
8.031
7.781
7.874
14,801,785
-0.06(-0.73%)
Jan 25, 2011
7.955
7.973
7.833
7.932
6,111,276
+0.00(+0.00%)
Jan 24, 2011
7.990
8.060
7.909
7.932
9,378,597
-0.02(-0.29%)
Jan 21, 2011
8.153
8.194
7.921
7.955
11,591,837
-0.12(-1.44%)
Jan 20, 2011
8.171
8.171
7.938
8.072
15,362,569
-0.17(-2.12%)
Jan 19, 2011
8.461
8.479
8.142
8.246
11,890,601
-0.29(-3.41%)
Jan 18, 2011
8.508
8.607
8.432
8.537
6,707,459
+0.03(+0.41%)
Jan 14, 2011
8.432
8.543
8.415
8.502
5,740,376
-0.07(-0.81%)
Jan 13, 2011
8.665
8.790
8.549
8.572
9,479,151
-0.13(-1.47%)
Jan 12, 2011
8.525
8.706
8.525
8.700
10,464,831
+0.27(+3.24%)
Jan 11, 2011
8.421
8.426
8.310
8.426
8,857,613
+0.19(+2.26%)
Jan 10, 2011
8.351
8.386
8.240
8.240
10,513,581
-0.17(-2.01%)
Jan 07, 2011
8.572
8.595
8.368
8.409
11,055,142
-0.01(-0.14%)
Jan 06, 2011
8.444
8.549
8.374
8.421
14,001,098
-0.02(-0.21%)
Jan 05, 2011
8.525
8.607
8.432
8.438
12,533,958
-0.05(-0.55%)
Jan 04, 2011
8.310
8.496
8.252
8.485
14,585,740
+0.23(+2.82%)
Jan 03, 2011
8.269
8.386
8.246
8.252
8,410,828
+0.12(+1.43%)
Dec 31, 2010
8.054
8.205
8.008
8.136
4,590,262
+0.08(+1.01%)
Dec 30, 2010
8.019
8.112
8.014
8.054
6,489,422
+0.15(+1.84%)
Dec 29, 2010
7.798
8.054
7.798
7.909
9,207,474
+0.08(+1.04%)
Dec 28, 2010
7.839
7.979
7.734
7.827
8,367,729
-0.15(-1.90%)
Dec 27, 2010
7.990
8.002
7.921
7.979
4,626,992
-0.09(-1.15%)
Dec 23, 2010
8.072
8.124
8.025
8.072
3,767,872
-0.07(-0.86%)
Dec 22, 2010
8.037
8.142
8.014
8.142
4,656,886
+0.05(+0.57%)
Dec 21, 2010
7.938
8.142
7.903
8.095
14,284,323
+0.26(+3.26%)
Dec 20, 2010
7.932
7.932
7.752
7.839
8,060,796
-0.06(-0.74%)
Dec 17, 2010
7.653
7.967
7.653
7.897
17,986,922
+0.05(+0.59%)
Dec 16, 2010
7.880
7.967
7.700
7.851
13,264,871
-0.03(-0.44%)
Dec 15, 2010
7.909
7.950
7.851
7.886
8,844,468
-0.12(-1.53%)
Dec 14, 2010
7.996
8.072
7.938
8.008
12,910,595
-0.12(-1.50%)
Dec 13, 2010
7.955
8.252
7.955
8.130
17,079,004
+0.26(+3.25%)
Dec 10, 2010
7.694
7.926
7.659
7.874
15,288,159
+0.29(+3.83%)
Dec 09, 2010
7.630
7.676
7.508
7.583
9,129,973
+0.03(+0.46%)
Dec 08, 2010
7.606
7.665
7.432
7.548
7,034,312
-0.17(-2.26%)
Dec 07, 2010
7.787
7.798
7.583
7.723
15,122,623
+0.25(+3.35%)
Dec 06, 2010
7.484
7.537
7.420
7.473
5,996,582
+0.05(+0.63%)
Dec 03, 2010
7.275
7.438
7.234
7.426
8,136,325
+0.08(+1.03%)
Dec 02, 2010
7.159
7.415
7.141
7.351
16,394,212
+0.32(+4.55%)
Dec 01, 2010
6.990
7.112
6.914
7.031
12,400,842
+0.27(+3.97%)
Nov 30, 2010
6.705
6.961
6.699
6.762
14,578,394
-0.06(-0.95%)
Nov 29, 2010
6.856
6.903
6.682
6.827
16,099,130
-0.19(-2.73%)
Nov 26, 2010
6.978
7.077
6.944
7.019
8,155,863
-0.20(-2.74%)
Nov 24, 2010
7.147
7.217
7.217
7.217
8,210,690
+0.13(+1.89%)
Nov 23, 2010
7.066
7.147
6.999
7.083
12,399,812
-0.21(-2.87%)
Nov 22, 2010
7.322
7.386
7.176
7.292
7,787,492
-0.13(-1.72%)
Nov 19, 2010
7.473
7.473
7.384
7.420
4,876,401
-0.05(-0.62%)
Nov 18, 2010
7.479
7.560
7.432
7.467
6,450,242
+0.16(+2.23%)
Nov 17, 2010
7.316
7.415
7.263
7.304
8,112,849
+0.01(+0.15%)
Nov 16, 2010
7.414
7.440
7.189
7.293
15,966,252
-0.25(-3.30%)
Nov 15, 2010
7.640
7.680
7.530
7.542
5,008,192
-0.08(-0.99%)
Nov 12, 2010
7.657
7.738
7.553
7.617
10,150,277
-0.16(-2.08%)
Nov 11, 2010
7.756
7.821
7.698
7.779
9,198,845
-0.09(-1.10%)
Nov 10, 2010
7.750
7.947
7.576
7.866
11,356,241
+0.12(+1.49%)
Nov 09, 2010
7.854
7.912
7.709
7.750
9,857,390
-0.08(-0.96%)
Nov 08, 2010
7.733
7.906
7.721
7.825
11,205,746
+0.08(+1.05%)
Nov 05, 2010
7.779
7.825
7.675
7.744
17,474,090
-0.28(-3.53%)
Nov 04, 2010
7.889
8.056
7.877
8.027
16,842,590
+0.25(+3.27%)
Nov 03, 2010
7.738
7.773
7.588
7.773
9,804,282
+0.03(+0.45%)
Nov 02, 2010
7.761
7.790
7.646
7.738
5,687,575
+0.10(+1.36%)
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.