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
Official Closing 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 (%)
Nov 28, 2008
3.721
3.790
3.602
3.710
7,084,253
+0.05(+1.40%)
Nov 26, 2008
3.113
3.756
3.102
3.659
17,211,504
+0.50(+15.86%)
Nov 25, 2008
3.192
3.243
2.987
3.158
12,813,913
+0.14(+4.72%)
Nov 24, 2008
2.811
3.124
2.794
3.016
14,256,665
+0.30(+10.88%)
Nov 21, 2008
2.686
2.748
2.526
2.720
21,733,036
+0.33(+13.81%)
Nov 20, 2008
2.703
2.845
2.379
2.390
13,517,359
-0.37(-13.40%)
Nov 19, 2008
2.993
3.067
2.743
2.760
13,482,361
-0.41(-12.93%)
Nov 18, 2008
3.295
3.391
3.061
3.170
11,247,087
-0.15(-4.46%)
Nov 17, 2008
3.437
3.528
3.306
3.317
10,346,366
-0.14(-3.95%)
Nov 14, 2008
3.636
3.750
3.420
3.454
0
-0.34(-8.86%)
Nov 13, 2008
3.477
4.086
3.118
3.790
27,138,992
+0.42(+12.31%)
Nov 12, 2008
3.619
3.750
3.329
3.374
16,875,842
-0.27(-7.49%)
Nov 11, 2008
3.579
3.875
3.454
3.647
16,424,525
+0.04(+1.10%)
Nov 10, 2008
3.898
3.915
3.556
3.608
13,831,543
-0.05(-1.40%)
Nov 07, 2008
3.613
3.795
3.482
3.659
17,184,158
+0.31(+9.35%)
Nov 06, 2008
3.596
3.682
3.300
3.346
17,472,614
-0.24(-6.81%)
Nov 05, 2008
4.091
4.165
3.551
3.591
14,429,837
-0.71(-16.53%)
Nov 04, 2008
3.881
4.330
3.875
4.302
10,668,701
+0.57(+15.24%)
Nov 03, 2008
3.716
3.807
3.625
3.733
9,122,067
+0.09(+2.34%)
Oct 31, 2008
3.721
3.926
3.613
3.647
11,424,552
-0.28(-7.24%)
Oct 30, 2008
3.585
3.938
3.585
3.932
12,972,585
+0.50(+14.59%)
Oct 29, 2008
3.363
3.579
3.306
3.431
13,215,157
+0.01(+0.33%)
Oct 28, 2008
2.902
3.420
2.731
3.420
13,497,002
+0.77(+28.97%)
Oct 27, 2008
2.737
2.845
2.635
2.652
14,027,111
-0.06(-2.10%)
Oct 24, 2008
2.680
3.044
2.680
2.709
14,850,421
-0.45(-14.23%)
Oct 23, 2008
3.061
3.420
2.936
3.158
16,632,445
-0.02(-0.54%)
Oct 22, 2008
3.369
3.448
2.959
3.175
16,372,612
-0.46(-12.54%)
Oct 21, 2008
3.818
3.938
3.616
3.630
10,110,839
-0.41(-10.14%)
Oct 20, 2008
3.835
4.040
3.761
4.040
11,801,188
+0.38(+10.25%)
Oct 17, 2008
3.505
3.995
3.289
3.665
0
+0.14(+4.04%)
Oct 16, 2008
3.300
3.596
2.953
3.522
21,970,952
+0.39(+12.34%)
Oct 15, 2008
3.835
3.835
3.113
3.135
16,683,594
-1.03(-24.73%)
Oct 14, 2008
4.780
5.025
3.943
4.165
22,786,148
-0.06(-1.48%)
Oct 13, 2008
3.818
4.273
3.585
4.228
18,861,242
+0.83(+24.25%)
Oct 10, 2008
3.050
3.585
2.851
3.403
38,515,396
-0.10(-2.76%)
Oct 09, 2008
4.103
4.199
3.426
3.500
18,846,858
-0.26(-6.82%)
Oct 08, 2008
3.505
4.029
3.448
3.756
24,150,982
-0.18(-4.62%)
Oct 07, 2008
4.592
4.951
3.875
3.938
19,640,472
-0.65(-14.25%)
Oct 06, 2008
4.848
5.184
3.864
4.592
19,473,860
-0.59(-11.42%)
Oct 03, 2008
5.531
5.798
5.093
5.184
0
-0.13(-2.36%)
Oct 02, 2008
5.952
6.015
5.235
5.309
11,841,423
-0.89(-14.40%)
Oct 01, 2008
6.333
6.333
5.912
6.202
11,281,224
-0.11(-1.80%)
Sep 30, 2008
6.106
6.396
6.020
6.316
14,178,137
+0.57(+9.90%)
Sep 29, 2008
6.720
6.743
5.531
5.747
21,448,668
-1.38(-19.39%)
Sep 26, 2008
7.158
7.329
6.959
7.130
0
-0.39(-5.22%)
Sep 25, 2008
7.358
7.619
7.244
7.523
9,015,747
+0.37(+5.17%)
Sep 24, 2008
7.375
7.397
7.079
7.153
12,063,682
-0.09(-1.18%)
Sep 23, 2008
7.830
7.983
7.221
7.238
14,223,136
-0.77(-9.59%)
Sep 22, 2008
8.194
8.342
7.875
8.006
13,792,507
-0.09(-1.05%)
Sep 19, 2008
7.801
9.674
7.625
8.092
0
+0.92(+12.86%)
Sep 18, 2008
7.010
7.323
6.396
7.170
17,558,788
+0.38(+5.62%)
Sep 17, 2008
7.460
7.460
6.692
6.789
18,488,168
-0.86(-11.24%)
Sep 16, 2008
6.999
7.722
6.965
7.648
18,229,672
+0.29(+3.94%)
Sep 15, 2008
7.636
7.875
7.301
7.358
14,516,660
-0.84(-10.27%)
Sep 12, 2008
7.927
8.348
7.875
8.200
16,543,084
+0.31(+3.97%)
Sep 11, 2008
7.369
7.995
7.227
7.887
17,514,162
+0.17(+2.14%)
Sep 10, 2008
7.466
7.898
7.227
7.722
19,097,848
+0.34(+4.63%)
Sep 09, 2008
8.001
8.075
7.352
7.380
18,051,634
-0.98(-11.77%)
Sep 08, 2008
9.076
9.076
8.251
8.365
13,048,797
-0.27(-3.10%)
Sep 05, 2008
8.444
8.706
8.149
8.632
0
-0.14(-1.56%)
Sep 04, 2008
9.412
9.480
8.666
8.769
19,586,146
-0.90(-9.35%)
Sep 03, 2008
9.878
10.08
9.326
9.674
16,719,627
-0.45(-4.44%)
Sep 02, 2008
10.32
10.42
9.873
10.12
9,519,302
-0.52(-4.92%)
Aug 29, 2008
10.71
10.95
10.57
10.65
0
+0.04(+0.38%)
Aug 28, 2008
10.75
10.84
10.46
10.61
7,255,579
+0.18(+1.69%)
Aug 27, 2008
10.31
10.53
10.28
10.43
6,293,600
+0.25(+2.46%)
Aug 26, 2008
10.08
10.25
10.04
10.18
5,168,628
+0.07(+0.67%)
Aug 25, 2008
10.46
10.57
9.986
10.11
5,309,054
-0.27(-2.63%)
Aug 22, 2008
10.77
10.77
10.18
10.38
0
-0.17(-1.62%)
Aug 21, 2008
10.51
10.70
10.32
10.56
12,622,108
+0.30(+2.94%)
Aug 20, 2008
10.07
10.42
9.964
10.25
12,830,633
+0.50(+5.07%)
Aug 19, 2008
9.304
9.890
9.304
9.759
7,350,082
+0.20(+2.14%)
Aug 18, 2008
9.867
10.03
9.423
9.554
6,673,890
-0.30(-3.06%)
Aug 15, 2008
10.08
10.16
9.713
9.856
0
-0.32(-3.13%)
Aug 14, 2008
10.32
10.43
10.08
10.17
7,882,053
-0.01(-0.11%)
Aug 13, 2008
9.651
10.25
9.651
10.19
11,849,104
+0.29(+2.93%)
Aug 12, 2008
9.895
10.06
9.730
9.895
13,158,884
-0.36(-3.55%)
Aug 11, 2008
10.64
10.67
10.01
10.26
18,674,968
-0.63(-5.80%)
Aug 08, 2008
10.98
11.06
10.70
10.89
10,380,798
-0.44(-3.92%)
Aug 07, 2008
11.43
11.49
11.10
11.34
12,049,493
-0.28(-2.40%)
Aug 06, 2008
11.81
12.03
11.45
11.61
12,337,859
+0.11(+0.94%)
Aug 05, 2008
11.31
11.65
11.16
11.51
10,218,055
+0.11(+1.00%)
Aug 04, 2008
11.73
11.82
11.25
11.39
11,184,935
-0.60(-4.98%)
Aug 01, 2008
12.47
12.47
11.90
11.99
10,592,657
-0.40(-3.22%)
Jul 31, 2008
12.58
12.62
12.25
12.39
9,120,378
-0.13(-1.05%)
Jul 30, 2008
12.23
12.57
11.95
12.52
13,394,531
+0.92(+7.95%)
Jul 29, 2008
11.44
11.65
11.44
11.60
8,013,120
+0.52(+4.67%)
Jul 28, 2008
11.12
11.36
11.04
11.08
9,238,228
+0.00(+0.00%)
Jul 25, 2008
11.04
11.15
10.81
11.08
12,030,803
-0.11(-1.02%)
Jul 24, 2008
11.67
11.74
11.12
11.19
12,053,108
-0.61(-5.16%)
Jul 23, 2008
11.94
12.11
11.70
11.80
9,553,153
-0.41(-3.36%)
Jul 22, 2008
12.51
12.51
11.96
12.21
9,828,998
-0.31(-2.45%)
Jul 21, 2008
12.02
12.58
12.02
12.52
7,248,056
+0.55(+4.56%)
Jul 18, 2008
11.90
12.35
11.74
11.97
9,447,920
+0.01(+0.05%)
Jul 17, 2008
12.65
12.68
11.59
11.97
13,768,009
-0.67(-5.31%)
Jul 16, 2008
12.65
12.75
12.38
12.64
9,624,132
+0.13(+1.05%)
Jul 15, 2008
12.40
12.80
11.98
12.51
10,467,652
-0.20(-1.57%)
Jul 14, 2008
12.92
12.93
12.54
12.71
7,677,737
+0.10(+0.77%)
Jul 11, 2008
12.56
12.87
12.24
12.61
9,032,409
+0.19(+1.56%)
Jul 10, 2008
11.89
12.72
11.83
12.42
13,496,624
+0.52(+4.40%)
Jul 09, 2008
11.99
12.57
11.75
11.89
7,740,802
-0.08(-0.67%)
Jul 08, 2008
11.98
12.26
11.68
11.97
14,488,563
-0.13(-1.03%)
Jul 07, 2008
11.96
12.56
11.86
12.10
14,416,646
-0.09(-0.70%)
Jul 04, 2008
12.65
12.71
12.00
12.18
12,839,891
+0.00(+0.00%)
Jul 03, 2008
12.65
12.71
12.00
12.18
12,839,891
-0.65(-5.10%)
Jul 02, 2008
13.82
13.98
12.55
12.84
19,021,282
-0.88(-6.39%)
Jul 01, 2008
13.19
13.76
13.16
13.71
13,785,646
+0.05(+0.37%)
Jun 30, 2008
13.42
13.91
13.39
13.66
10,316,891
+0.51(+3.85%)
Jun 27, 2008
13.26
13.54
13.12
13.16
8,185,397
-0.01(-0.09%)
Jun 26, 2008
13.39
13.63
12.91
13.17
9,762,530
-0.43(-3.18%)
Jun 25, 2008
13.15
13.81
13.10
13.60
9,678,189
+0.42(+3.20%)
Jun 24, 2008
13.40
13.54
12.99
13.18
12,164,030
-0.37(-2.73%)
Jun 23, 2008
13.88
13.91
13.23
13.55
11,097,009
-0.23(-1.69%)
Jun 20, 2008
14.57
14.61
13.63
13.78
11,056,164
-0.88(-6.01%)
Jun 19, 2008
14.62
14.92
14.45
14.66
20,046,046
+0.07(+0.51%)
Jun 18, 2008
14.67
14.72
14.31
14.59
8,281,473
+0.02(+0.12%)
Jun 17, 2008
14.19
14.84
14.02
14.57
11,445,658
+0.76(+5.50%)
Jun 16, 2008
13.65
13.96
13.59
13.81
8,283,986
-0.01(-0.06%)
Jun 13, 2008
14.04
14.14
13.73
13.82
7,963,813
+0.06(+0.41%)
Jun 12, 2008
13.76
14.06
13.69
13.76
10,842,126
+0.07(+0.48%)
Jun 11, 2008
14.25
14.25
13.14
13.70
25,797,658
-0.49(-3.43%)
Jun 10, 2008
14.21
14.48
14.01
14.19
13,320,972
-0.44(-3.00%)
Jun 09, 2008
14.51
14.80
14.44
14.62
8,190,152
+0.24(+1.70%)
Jun 06, 2008
14.63
14.91
14.32
14.38
10,479,438
-0.27(-1.83%)
Jun 05, 2008
13.98
14.66
13.88
14.65
11,653,387
+0.99(+7.25%)
Jun 04, 2008
13.84
13.90
13.52
13.66
9,777,180
-0.28(-2.04%)
Jun 03, 2008
14.22
14.39
13.79
13.94
11,015,856
-0.19(-1.33%)
Jun 02, 2008
14.11
14.19
13.96
14.13
9,019,311
-0.09(-0.60%)
May 30, 2008
14.25
14.25
13.74
14.21
16,570,489
+0.11(+0.75%)
May 29, 2008
14.71
14.71
14.05
14.11
14,673,256
-0.41(-2.80%)
May 28, 2008
14.22
14.53
14.02
14.52
14,954,525
+0.64(+4.61%)
May 27, 2008
14.02
14.07
13.74
13.88
9,708,312
-0.13(-0.89%)
May 26, 2008
14.36
14.39
13.79
14.00
0
+0.00(+0.00%)
May 23, 2008
14.36
14.39
13.79
14.00
8,801,143
-0.17(-1.22%)
May 22, 2008
14.08
14.52
14.08
14.17
5,814,183
+0.11(+0.81%)
May 21, 2008
14.54
14.73
13.94
14.06
11,568,741
-0.48(-3.31%)
May 20, 2008
13.96
14.55
13.80
14.54
11,599,211
+0.40(+2.80%)
May 19, 2008
14.27
14.41
13.98
14.15
12,212,159
+0.24(+1.74%)
May 16, 2008
13.54
13.90
13.38
13.90
11,727,295
+0.82(+6.26%)
May 15, 2008
12.71
13.09
12.67
13.08
10,518,491
+0.48(+3.79%)
May 14, 2008
12.80
12.90
12.54
12.61
7,530,468
-0.29(-2.25%)
May 13, 2008
12.92
12.96
12.59
12.90
9,952,767
+0.11(+0.82%)
May 12, 2008
12.58
12.85
12.32
12.79
8,452,511
+0.42(+3.43%)
May 09, 2008
12.11
12.44
11.97
12.37
5,233,637
+0.26(+2.19%)
May 08, 2008
11.77
12.13
11.67
12.10
9,929,168
+0.37(+3.15%)
May 07, 2008
12.22
12.23
11.66
11.73
11,147,892
-0.37(-3.06%)
May 06, 2008
12.04
12.17
11.94
12.10
9,575,904
+0.13(+1.12%)
May 05, 2008
12.01
12.04
11.76
11.97
6,478,316
+0.08(+0.67%)
May 02, 2008
12.04
12.08
11.52
11.89
15,388,027
+0.60(+5.32%)
May 01, 2008
11.06
11.44
10.99
11.29
10,945,358
+0.27(+2.45%)
Apr 30, 2008
10.39
11.22
10.39
11.02
15,496,261
+0.63(+6.02%)
Apr 29, 2008
10.57
10.63
10.31
10.39
5,545,951
-0.36(-3.33%)
Apr 28, 2008
10.68
10.78
10.62
10.75
9,414,004
+0.19(+1.78%)
Apr 25, 2008
10.53
10.66
10.43
10.56
17,330,476
-0.17(-1.54%)
Apr 24, 2008
10.99
10.99
10.62
10.73
11,729,988
-0.26(-2.41%)
Apr 23, 2008
10.93
11.01
10.86
10.99
10,294,562
+0.06(+0.52%)
Apr 22, 2008
10.75
11.09
10.66
10.94
9,198,005
+0.06(+0.58%)
Apr 21, 2008
10.81
10.90
10.61
10.87
5,507,921
+0.27(+2.58%)
Apr 18, 2008
10.69
10.75
10.49
10.60
6,948,369
-0.09(-0.80%)
Apr 17, 2008
10.64
10.85
10.58
10.69
6,602,373
-0.06(-0.56%)
Apr 16, 2008
10.48
10.75
10.38
10.75
9,363,226
+0.59(+5.83%)
Apr 15, 2008
10.12
10.16
10.02
10.15
4,845,418
+0.19(+1.94%)
Apr 14, 2008
10.14
10.17
9.898
9.961
5,785,182
-0.26(-2.59%)
Apr 11, 2008
10.47
10.47
10.13
10.23
6,029,953
-0.26(-2.44%)
Apr 10, 2008
10.11
10.52
9.893
10.48
9,811,442
+0.23(+2.28%)
Apr 09, 2008
10.60
10.63
10.16
10.25
6,912,965
-0.33(-3.15%)
Apr 08, 2008
10.42
10.73
10.40
10.58
7,526,180
-0.01(-0.05%)
Apr 07, 2008
10.58
10.70
10.52
10.59
16,079,913
+0.30(+2.93%)
Apr 04, 2008
9.901
10.47
9.844
10.29
11,862,761
+0.46(+4.66%)
Apr 03, 2008
9.432
9.941
9.426
9.827
11,945,178
+0.35(+3.72%)
Apr 02, 2008
9.417
9.543
9.281
9.474
7,870,349
+0.18(+1.96%)
Apr 01, 2008
8.885
9.372
8.831
9.292
9,194,648
+0.59(+6.84%)
Mar 31, 2008
8.695
8.823
8.558
8.698
7,728,237
+0.00(+0.03%)
Mar 28, 2008
8.806
8.865
8.661
8.695
5,971,584
-0.09(-0.97%)
Mar 27, 2008
9.048
9.062
8.729
8.780
5,361,974
-0.22(-2.50%)
Mar 26, 2008
9.124
9.124
8.840
9.005
6,431,004
-0.01(-0.09%)
Mar 25, 2008
8.994
9.065
8.820
9.013
9,147,210
+0.19(+2.19%)
Mar 24, 2008
8.826
9.150
8.735
8.820
6,321,952
+0.13(+1.54%)
Mar 21, 2008
8.675
8.720
8.382
8.686
11,229,831
+0.00(+0.00%)
Mar 20, 2008
8.675
8.720
8.382
8.686
11,229,831
-0.13(-1.52%)
Mar 19, 2008
9.688
9.688
8.804
8.820
12,725,313
-0.84(-8.69%)
Mar 18, 2008
9.503
9.665
9.272
9.659
10,896,678
+0.49(+5.30%)
Mar 17, 2008
9.076
9.372
9.022
9.173
12,555,192
-0.24(-2.54%)
Mar 14, 2008
9.688
9.696
9.187
9.412
11,737,875
-0.07(-0.78%)
Mar 13, 2008
8.996
9.506
8.853
9.486
11,154,035
+0.19(+2.02%)
Mar 12, 2008
9.161
9.489
9.119
9.298
9,045,363
+0.18(+1.97%)
Mar 11, 2008
8.911
9.153
8.743
9.119
10,359,634
+0.53(+6.23%)
Mar 10, 2008
8.863
8.868
8.527
8.584
8,952,745
-0.21(-2.43%)
Mar 07, 2008
8.783
9.056
8.718
8.797
12,207,256
-0.18(-1.97%)
Mar 06, 2008
9.281
9.304
8.934
8.974
9,994,838
-0.29(-3.13%)
Mar 05, 2008
8.902
9.321
8.757
9.264
17,503,164
+0.36(+4.06%)
Mar 04, 2008
9.176
9.221
8.786
8.902
19,097,924
-0.71(-7.40%)
Mar 03, 2008
9.210
9.890
9.210
9.614
16,160,848
+0.29(+3.11%)
Feb 29, 2008
9.423
9.449
9.207
9.324
14,748,268
-0.30(-3.08%)
Feb 28, 2008
9.597
9.807
9.574
9.619
13,522,765
-0.17(-1.74%)
Feb 27, 2008
9.383
9.844
9.346
9.790
17,016,972
+0.38(+4.02%)
Feb 26, 2008
8.928
9.457
8.820
9.412
15,883,122
+0.44(+4.85%)
Feb 25, 2008
8.786
9.067
8.663
8.976
16,541,193
+0.22(+2.50%)
Feb 22, 2008
8.851
8.905
8.547
8.757
19,584,210
+0.10(+1.12%)
Feb 21, 2008
8.820
8.888
8.595
8.661
19,264,660
+0.05(+0.59%)
Feb 20, 2008
8.277
8.612
8.259
8.609
9,236,720
+0.21(+2.54%)
Feb 19, 2008
8.274
8.561
8.274
8.396
11,732,687
+0.33(+4.06%)
Feb 18, 2008
8.060
8.106
7.912
8.069
0
+0.00(+0.00%)
Feb 15, 2008
8.060
8.106
7.912
8.069
6,274,257
-0.09(-1.05%)
Feb 14, 2008
8.242
8.333
8.083
8.154
10,827,666
+0.13(+1.56%)
Feb 13, 2008
8.029
8.094
7.861
8.029
12,612,286
+0.01(+0.07%)
Feb 12, 2008
8.183
8.353
7.952
8.023
12,248,677
+0.12(+1.51%)
Feb 11, 2008
7.503
8.001
7.488
7.904
17,339,590
+0.49(+6.64%)
Feb 08, 2008
7.312
7.508
7.212
7.412
6,860,089
+0.03(+0.42%)
Feb 07, 2008
7.221
7.534
7.076
7.380
10,416,289
+0.17(+2.37%)
Feb 06, 2008
7.247
7.451
7.147
7.210
6,783,161
-0.03(-0.35%)
Feb 05, 2008
7.540
7.540
7.153
7.235
5,818,727
-0.38(-4.93%)
Feb 04, 2008
7.688
7.727
7.545
7.611
3,804,017
+0.01(+0.11%)
Feb 01, 2008
7.511
7.747
7.471
7.602
10,074,792
+0.21(+2.85%)
Jan 31, 2008
7.045
7.486
6.968
7.392
16,385,251
+0.07(+1.01%)
Jan 30, 2008
7.358
7.844
7.170
7.318
12,986,663
-0.03(-0.46%)
Jan 29, 2008
7.429
7.432
7.258
7.352
11,457,408
+0.15(+2.09%)
Jan 28, 2008
7.033
7.286
6.948
7.201
10,511,222
+0.18(+2.59%)
Jan 25, 2008
7.284
7.329
6.982
7.019
6,463,382
-0.17(-2.30%)
Jan 24, 2008
7.067
7.210
7.033
7.184
11,051,496
+0.26(+3.74%)
Jan 23, 2008
6.689
6.945
6.430
6.925
22,276,966
-0.14(-2.01%)
Jan 22, 2008
6.686
7.258
6.612
7.067
19,673,524
-0.10(-1.43%)
Jan 21, 2008
7.451
7.523
6.945
7.170
0
+0.00(+0.00%)
Jan 18, 2008
7.451
7.523
6.945
7.170
13,909,637
-0.07(-0.94%)
Jan 17, 2008
7.804
7.935
7.119
7.238
15,836,605
-0.39(-5.07%)
Jan 16, 2008
7.892
7.992
7.329
7.625
20,671,004
-0.55(-6.78%)
Jan 15, 2008
8.328
8.328
8.049
8.180
7,599,048
-0.36(-4.23%)
Jan 14, 2008
8.291
8.590
8.291
8.541
9,514,062
+0.21(+2.49%)
Jan 11, 2008
8.265
8.453
8.222
8.333
6,951,483
-0.04(-0.44%)
Jan 10, 2008
8.092
8.464
8.055
8.370
16,449,093
+0.26(+3.26%)
Jan 09, 2008
7.890
8.112
7.801
8.106
11,906,593
+0.34(+4.40%)
Jan 08, 2008
7.841
8.094
7.745
7.764
12,332,230
-0.14(-1.80%)
Jan 07, 2008
8.052
8.052
7.639
7.907
11,981,352
-0.16(-2.01%)
Jan 04, 2008
8.205
8.237
7.983
8.069
6,024,787
-0.26(-3.18%)
Jan 03, 2008
8.336
8.444
8.166
8.333
9,184,361
+0.17(+2.06%)
Jan 02, 2008
8.294
8.336
8.029
8.166
6,463,944
-0.09(-1.07%)
Jan 01, 2008
8.279
8.348
8.180
8.254
0
+0.00(+0.00%)
Dec 31, 2007
8.279
8.348
8.180
8.254
3,356,199
-0.11(-1.33%)
Dec 28, 2007
8.507
8.527
8.305
8.365
5,884,727
-0.07(-0.84%)
Dec 27, 2007
8.419
8.501
8.396
8.436
3,871,501
-0.07(-0.87%)
Dec 26, 2007
8.399
8.524
8.393
8.510
5,305,520
+0.02(+0.23%)
Dec 24, 2007
8.518
8.629
8.393
8.490
2,300,933
+0.11(+1.29%)
Dec 21, 2007
8.183
8.473
8.129
8.382
11,614,447
+0.34(+4.17%)
Dec 20, 2007
8.160
8.211
7.892
8.046
11,490,520
+0.04(+0.50%)
Dec 19, 2007
7.935
8.100
7.816
8.006
11,099,444
+0.22(+2.81%)
Dec 18, 2007
7.890
7.961
7.582
7.787
9,066,342
+0.21(+2.78%)
Dec 17, 2007
7.818
7.833
7.491
7.577
6,757,047
-0.29(-3.65%)
Dec 14, 2007
7.830
7.983
7.745
7.864
5,499,886
-0.15(-1.81%)
Dec 13, 2007
8.046
8.083
7.853
8.009
6,832,118
-0.27(-3.30%)
Dec 12, 2007
8.282
8.609
8.109
8.282
8,135,723
+0.10(+1.22%)
Dec 11, 2007
8.652
8.675
8.140
8.183
8,834,477
-0.35(-4.13%)
Dec 10, 2007
8.535
8.672
8.510
8.535
5,553,423
+0.03(+0.30%)
Dec 07, 2007
8.308
8.533
8.308
8.510
6,181,889
+0.15(+1.77%)
Dec 06, 2007
8.057
8.424
8.057
8.362
7,467,097
+0.24(+3.01%)
Dec 05, 2007
8.185
8.242
8.018
8.117
9,769,894
+0.17(+2.15%)
Dec 04, 2007
7.924
8.001
7.861
7.947
6,387,010
-0.12(-1.48%)
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.