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
Seoul Composite
(IX:
KS11
)
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 (%)
Dec 31, 2008
1125
1144
1121
1124
357,600
+6.88(+0.62%)
Dec 30, 2008
1109
1118
1084
1118
312,000
+0.00(+0.00%)
Dec 29, 2008
1109
1118
1084
1118
0
-0.27(-0.02%)
Dec 27, 2008
1129
1135
1109
1118
344,800
+0.00(+0.00%)
Dec 26, 2008
1129
1135
1109
1118
0
-10.65(-0.94%)
Dec 25, 2008
1140
1144
1113
1129
406,400
-15.80(-1.38%)
Dec 24, 2008
1168
1175
1140
1144
434,800
-35.30(-2.99%)
Dec 23, 2008
1190
1201
1168
1180
450,400
+0.00(+0.00%)
Dec 22, 2008
1190
1201
1168
1180
0
-1.36(-0.12%)
Dec 20, 2008
1174
1195
1171
1181
684,800
+5.06(+0.43%)
Dec 19, 2008
1183
1190
1165
1176
557,400
+6.16(+0.53%)
Dec 18, 2008
1190
1196
1146
1170
647,400
+8.19(+0.71%)
Dec 17, 2008
1149
1165
1137
1162
626,400
+3.37(+0.29%)
Dec 16, 2008
1138
1165
1138
1158
484,800
+0.00(+0.00%)
Dec 15, 2008
1138
1165
1138
1158
0
+54.37(+4.93%)
Dec 13, 2008
1129
1153
1090
1104
621,600
-50.61(-4.38%)
Dec 12, 2008
1145
1166
1136
1154
576,000
+8.56(+0.75%)
Dec 11, 2008
1112
1155
1106
1146
558,800
+40.03(+3.62%)
Dec 10, 2008
1116
1121
1092
1106
485,000
+0.79(+0.07%)
Dec 09, 2008
1041
1111
1038
1105
540,400
+0.00(+0.00%)
Dec 08, 2008
1041
1111
1038
1105
0
+76.92(+7.48%)
Dec 06, 2008
1017
1033
1008
1028
398,600
+21.59(+2.14%)
Dec 05, 2008
1042
1042
997.00
1007
397,400
-16.13(-1.58%)
Dec 04, 2008
1038
1038
1014
1023
478,600
-0.53(-0.05%)
Dec 03, 2008
1008
1038
1007
1023
421,000
-35.42(-3.35%)
Dec 02, 2008
1074
1083
1059
1059
627,400
+0.00(+0.00%)
Dec 01, 2008
1074
1083
1059
1059
0
-17.45(-1.62%)
Nov 29, 2008
1067
1084
1062
1076
555,200
+12.59(+1.18%)
Nov 28, 2008
1059
1071
1046
1063
563,600
+33.70(+3.27%)
Nov 27, 2008
993.07
1031
993.07
1030
515,400
+46.46(+4.72%)
Nov 26, 2008
1016
1029
966.28
983.32
486,200
+13.18(+1.36%)
Nov 25, 2008
996.23
1014
969.49
970.14
464,200
+0.00(+0.00%)
Nov 24, 2008
996.23
1014
969.49
970.14
0
-33.59(-3.35%)
Nov 22, 2008
929.74
1013
914.02
1004
602,000
+55.04(+5.80%)
Nov 21, 2008
967.46
984.51
947.44
948.69
424,000
-68.13(-6.70%)
Nov 20, 2008
1039
1039
994.57
1017
404,600
-19.34(-1.87%)
Nov 19, 2008
1053
1076
1036
1036
377,400
-42.16(-3.91%)
Nov 18, 2008
1074
1105
1050
1078
413,400
+0.00(+0.00%)
Nov 17, 2008
1074
1105
1050
1078
0
-9.94(-0.91%)
Nov 15, 2008
1127
1129
1078
1088
440,400
-0.18(-0.02%)
Nov 14, 2008
1075
1088
1040
1088
566,800
-35.42(-3.15%)
Nov 13, 2008
1104
1143
1097
1124
605,600
-4.87(-0.43%)
Nov 12, 2008
1133
1160
1114
1129
600,800
-23.73(-2.06%)
Nov 11, 2008
1152
1166
1124
1152
717,400
+0.00(+0.00%)
Nov 10, 2008
1152
1166
1124
1152
0
+17.97(+1.58%)
Nov 08, 2008
1054
1134
1039
1134
846,400
+42.27(+3.87%)
Nov 07, 2008
1134
1141
1082
1092
657,600
-89.28(-7.56%)
Nov 06, 2008
1185
1218
1160
1182
790,200
+28.15(+2.44%)
Nov 05, 2008
1136
1154
1114
1153
603,600
+24.27(+2.15%)
Nov 04, 2008
1117
1159
1109
1129
568,200
+0.00(+0.00%)
Nov 03, 2008
1117
1159
1109
1129
0
+16.02(+1.44%)
Oct 31, 2008
1083
1159
1061
1113
864,800
+28.34(+2.61%)
Oct 30, 2008
1037
1095
992.89
1085
621,600
+115.75(+11.95%)
Oct 29, 2008
1047
1078
920.35
968.97
763,400
-30.19(-3.02%)
Oct 28, 2008
916.85
1013
901.49
999.16
649,400
+52.71(+5.57%)
Oct 27, 2008
937.18
966.41
892.16
946.45
540,600
+7.70(+0.82%)
Oct 24, 2008
1052
1052
925.57
938.75
443,000
-110.96(-10.57%)
Oct 23, 2008
1090
1090
1028
1050
401,400
-84.88(-7.48%)
Oct 22, 2008
1190
1195
1096
1135
374,800
-61.51(-5.14%)
Oct 21, 2008
1224
1233
1182
1196
389,200
-11.53(-0.95%)
Oct 20, 2008
1196
1211
1149
1208
373,000
+26.96(+2.28%)
Oct 17, 2008
1245
1245
1167
1181
420,200
-33.11(-2.73%)
Oct 16, 2008
1258
1266
1205
1214
409,000
-126.50(-9.44%)
Oct 15, 2008
1338
1353
1327
1340
347,600
-27.41(-2.00%)
Oct 14, 2008
1342
1368
1340
1368
460,800
+79.16(+6.14%)
Oct 13, 2008
1273
1294
1252
1289
384,600
+47.06(+3.79%)
Oct 10, 2008
1249
1249
1179
1241
461,200
-53.42(-4.13%)
Oct 09, 2008
1290
1324
1274
1295
451,800
+8.20(+0.64%)
Oct 08, 2008
1324
1334
1281
1287
431,200
-79.41(-5.81%)
Oct 07, 2008
1341
1371
1322
1366
349,200
+7.35(+0.54%)
Oct 06, 2008
1390
1390
1352
1359
312,400
-60.90(-4.29%)
Oct 03, 2008
1450
1459
1410
1420
0
+0.00(+0.00%)
Oct 02, 2008
1450
1459
1410
1420
318,000
-20.02(-1.39%)
Oct 01, 2008
1453
1453
1430
1440
314,200
-8.39(-0.58%)
Sep 30, 2008
1384
1448
1377
1448
412,800
-8.30(-0.57%)
Sep 29, 2008
1491
1496
1449
1456
365,800
-19.97(-1.35%)
Sep 26, 2008
1492
1499
1470
1476
406,000
-25.30(-1.68%)
Sep 25, 2008
1488
1504
1469
1502
419,000
+5.65(+0.38%)
Sep 24, 2008
1479
1501
1472
1496
498,600
+14.61(+0.99%)
Sep 23, 2008
1448
1484
1446
1481
470,400
+21.03(+1.44%)
Sep 22, 2008
1472
1489
1457
1460
354,200
+4.56(+0.31%)
Sep 19, 2008
1441
1465
1436
1456
468,600
+63.36(+4.55%)
Sep 18, 2008
1385
1400
1367
1392
413,200
-32.84(-2.30%)
Sep 17, 2008
1420
1441
1413
1425
398,200
+37.51(+2.70%)
Sep 16, 2008
1381
1402
1373
1388
392,600
-90.17(-6.10%)
Sep 15, 2008
1478
1478
1478
1478
0
+0.00(+0.00%)
Sep 12, 2008
1468
1481
1464
1478
311,800
+34.68(+2.40%)
Sep 11, 2008
1460
1468
1439
1443
363,000
-21.74(-1.48%)
Sep 10, 2008
1433
1466
1430
1465
421,200
+10.48(+0.72%)
Sep 09, 2008
1470
1470
1447
1454
443,600
-22.15(-1.50%)
Sep 08, 2008
1438
1481
1438
1477
399,000
+72.27(+5.15%)
Sep 05, 2008
1394
1415
1393
1404
298,400
-22.05(-1.55%)
Sep 04, 2008
1421
1437
1409
1426
372,800
-0.46(-0.03%)
Sep 03, 2008
1404
1431
1396
1427
367,000
+19.75(+1.40%)
Sep 02, 2008
1418
1430
1393
1407
373,400
-7.29(-0.52%)
Sep 01, 2008
1453
1457
1413
1414
316,600
-59.81(-4.06%)
Aug 29, 2008
1488
1496
1471
1474
242,000
+0.09(+0.01%)
Aug 28, 2008
1503
1504
1473
1474
216,000
-19.77(-1.32%)
Aug 27, 2008
1488
1498
1466
1494
241,600
+3.67(+0.25%)
Aug 26, 2008
1477
1502
1475
1490
213,000
-11.86(-0.79%)
Aug 25, 2008
1505
1511
1497
1502
198,200
+5.20(+0.35%)
Aug 22, 2008
1509
1509
1478
1497
226,200
-15.68(-1.04%)
Aug 21, 2008
1540
1540
1512
1513
259,400
-28.12(-1.83%)
Aug 20, 2008
1532
1550
1525
1541
243,600
-0.70(-0.05%)
Aug 19, 2008
1554
1555
1528
1541
261,000
-26.30(-1.68%)
Aug 18, 2008
1579
1583
1562
1568
260,724,992
-4.48(-0.28%)
Aug 15, 2008
1554
1578
1554
1572
0
+0.00(+0.00%)
Aug 14, 2008
1554
1578
1554
1572
247,586,000
+9.47(+0.61%)
Aug 13, 2008
1573
1581
1554
1563
231,600
-14.40(-0.91%)
Aug 12, 2008
1581
1590
1571
1577
251,600
-3.97(-0.25%)
Aug 11, 2008
1592
1597
1581
1581
254,600
+12.37(+0.79%)
Aug 08, 2008
1548
1573
1544
1569
221,200
+4.72(+0.30%)
Aug 07, 2008
1577
1583
1553
1564
219,000
-14.71(-0.93%)
Aug 06, 2008
1567
1580
1561
1579
276,600
+43.17(+2.81%)
Aug 05, 2008
1540
1557
1533
1536
244,800
-7.51(-0.49%)
Aug 04, 2008
1567
1571
1532
1543
246,400
-30.72(-1.95%)
Aug 01, 2008
1579
1587
1562
1574
231,200
-20.90(-1.31%)
Jul 31, 2008
1584
1600
1578
1595
233,000
+16.97(+1.08%)
Jul 30, 2008
1594
1596
1572
1578
265,600
+10.50(+0.67%)
Jul 29, 2008
1572
1574
1543
1567
261,600
-31.09(-1.95%)
Jul 28, 2008
1610
1611
1589
1598
252,200
+0.36(+0.02%)
Jul 25, 2008
1595
1610
1589
1598
266,600
-28.21(-1.73%)
Jul 24, 2008
1604
1628
1603
1626
347,600
+34.38(+2.16%)
Jul 23, 2008
1586
1599
1578
1592
351,600
+30.53(+1.96%)
Jul 22, 2008
1551
1564
1549
1561
252,200
-1.69(-0.11%)
Jul 21, 2008
1531
1569
1530
1563
295,800
+52.93(+3.51%)
Jul 18, 2008
1543
1543
1504
1510
304,000
-15.57(-1.02%)
Jul 17, 2008
1541
1547
1525
1526
319,600
+18.16(+1.20%)
Jul 16, 2008
1519
1530
1489
1507
296,800
-1.93(-0.13%)
Jul 15, 2008
1551
1551
1506
1509
297,800
-49.29(-3.16%)
Jul 14, 2008
1563
1582
1554
1559
257,000
-8.89(-0.57%)
Jul 11, 2008
1543
1573
1527
1568
326,600
+30.08(+1.96%)
Jul 10, 2008
1499
1542
1495
1537
354,200
+18.05(+1.19%)
Jul 09, 2008
1557
1563
1519
1519
328,800
-14.09(-0.92%)
Jul 08, 2008
1577
1577
1509
1533
332,000
-46.25(-2.93%)
Jul 07, 2008
1568
1583
1560
1580
250,000
+1.78(+0.11%)
Jul 04, 2008
1604
1611
1575
1578
247,000
-28.60(-1.78%)
Jul 03, 2008
1591
1617
1581
1607
352,000
-17.06(-1.05%)
Jul 02, 2008
1666
1668
1608
1624
336,000
-42.86(-2.57%)
Jul 01, 2008
1676
1681
1652
1666
278,000
-8.46(-0.51%)
Jun 30, 2008
1683
1690
1671
1675
261,800
-9.53(-0.57%)
Jun 27, 2008
1673
1686
1670
1684
285,200
-33.21(-1.93%)
Jun 26, 2008
1718
1735
1714
1718
328,600
-0.13(-0.01%)
Jun 25, 2008
1710
1718
1695
1718
345,200
+6.95(+0.41%)
Jun 24, 2008
1707
1717
1700
1711
364,000
-4.75(-0.28%)
Jun 23, 2008
1706
1721
1695
1716
303,200
-15.41(-0.89%)
Jun 20, 2008
1753
1756
1723
1731
330,800
-9.72(-0.56%)
Jun 19, 2008
1756
1757
1732
1741
401,400
-33.41(-1.88%)
Jun 18, 2008
1746
1775
1743
1774
343,000
+23.42(+1.34%)
Jun 17, 2008
1766
1768
1739
1751
334,800
-10.11(-0.57%)
Jun 16, 2008
1764
1769
1756
1761
375,400
+13.47(+0.77%)
Jun 13, 2008
1754
1761
1730
1747
402,000
+7.99(+0.46%)
Jun 12, 2008
1756
1761
1739
1739
379,600
-42.31(-2.37%)
Jun 11, 2008
1781
1787
1761
1782
282,800
+7.29(+0.41%)
Jun 10, 2008
1813
1814
1765
1774
322,800
-34.58(-1.91%)
Jun 09, 2008
1788
1810
1785
1809
249,200
-23.35(-1.27%)
Jun 06, 2008
1830
1833
1816
1832
0
+0.00(+0.00%)
Jun 05, 2008
1830
1833
1816
1832
275,000
-1.50(-0.08%)
Jun 04, 2008
1821
1836
1813
1834
235,800
+14.42(+0.79%)
Jun 03, 2008
1832
1837
1814
1819
258,800
-28.14(-1.52%)
Jun 02, 2008
1848
1854
1832
1848
234,400
-4.49(-0.24%)
May 30, 2008
1847
1852
1833
1852
287,600
+10.80(+0.59%)
May 29, 2008
1819
1843
1819
1841
298,800
+35.58(+1.97%)
May 28, 2008
1835
1836
1802
1806
299,400
-19.59(-1.07%)
May 27, 2008
1806
1825
1806
1825
260,200
+24.65(+1.37%)
May 26, 2008
1814
1821
1791
1801
281,800
-27.36(-1.50%)
May 23, 2008
1836
1841
1826
1828
299,000
-7.48(-0.41%)
May 22, 2008
1826
1837
1811
1835
357,200
-12.09(-0.65%)
May 21, 2008
1849
1862
1845
1848
315,800
-25.64(-1.37%)
May 20, 2008
1887
1890
1857
1873
336,200
-12.22(-0.65%)
May 19, 2008
1894
1901
1875
1885
355,800
-3.51(-0.19%)
May 16, 2008
1894
1900
1883
1889
301,600
+3.17(+0.17%)
May 15, 2008
1853
1887
1853
1886
414,600
+41.96(+2.28%)
May 14, 2008
1841
1848
1828
1844
297,600
+0.95(+0.05%)
May 13, 2008
1829
1843
1814
1843
265,200
+19.10(+1.05%)
May 12, 2008
1855
1855
1818
1824
0
+0.00(+0.00%)
May 09, 2008
1855
1855
1818
1824
280,000
-24.30(-1.31%)
May 08, 2008
1831
1855
1830
1848
319,000
-6.01(-0.32%)
May 07, 2008
1864
1868
1840
1854
383,800
-5.05(-0.27%)
May 06, 2008
1850
1859
1843
1859
303,400
+10.79(+0.58%)
May 05, 2008
1852
1852
1843
1848
0
+0.00(+0.00%)
May 02, 2008
1852
1852
1843
1848
267,000
+22.80(+1.25%)
May 01, 2008
1809
1826
1803
1825
0
+0.00(+0.00%)
Apr 30, 2008
1809
1826
1803
1825
244,600
+13.96(+0.77%)
Apr 29, 2008
1829
1831
1803
1812
271,800
-11.66(-0.64%)
Apr 28, 2008
1829
1832
1814
1823
371,200
-1.51(-0.08%)
Apr 25, 2008
1809
1826
1809
1825
327,400
+25.34(+1.41%)
Apr 24, 2008
1809
1813
1795
1799
496,600
-1.45(-0.08%)
Apr 23, 2008
1784
1809
1784
1801
339,800
+13.30(+0.74%)
Apr 22, 2008
1800
1803
1785
1787
346,400
-12.99(-0.72%)
Apr 21, 2008
1793
1803
1791
1800
298,800
+28.58(+1.61%)
Apr 18, 2008
1773
1779
1763
1772
237,600
+3.23(+0.18%)
Apr 17, 2008
1783
1784
1766
1769
265,000
+10.11(+0.57%)
Apr 16, 2008
1758
1766
1754
1759
286,200
+16.39(+0.94%)
Apr 15, 2008
1749
1754
1734
1742
238,400
-4.54(-0.26%)
Apr 14, 2008
1747
1755
1739
1747
223,400
-33.00(-1.85%)
Apr 11, 2008
1768
1780
1759
1780
272,200
+15.07(+0.85%)
Apr 10, 2008
1746
1765
1736
1765
214,800
+9.93(+0.57%)
Apr 09, 2008
1771
1771
1750
1755
0
+0.00(+0.00%)
Apr 08, 2008
1771
1771
1750
1755
267,200
-18.85(-1.06%)
Apr 07, 2008
1770
1787
1763
1774
275,200
+7.07(+0.40%)
Apr 04, 2008
1763
1768
1757
1766
256,600
+2.86(+0.16%)
Apr 03, 2008
1746
1766
1742
1764
253,400
+21.44(+1.23%)
Apr 02, 2008
1739
1744
1734
1742
326,400
+39.94(+2.35%)
Apr 01, 2008
1702
1718
1695
1702
320,200
-1.74(-0.10%)
Mar 31, 2008
1705
1709
1685
1704
291,600
+2.16(+0.13%)
Mar 28, 2008
1671
1704
1671
1702
350,400
+25.59(+1.53%)
Mar 27, 2008
1672
1677
1660
1676
257,800
-3.43(-0.20%)
Mar 26, 2008
1677
1682
1670
1680
280,400
+4.74(+0.28%)
Mar 25, 2008
1677
1681
1668
1675
319,800
+19.63(+1.19%)
Mar 24, 2008
1654
1664
1646
1655
258,000
+9.61(+0.58%)
Mar 21, 2008
1644
1646
1635
1646
283,800
+22.30(+1.37%)
Mar 20, 2008
1602
1624
1593
1623
243,200
+1.16(+0.07%)
Mar 19, 2008
1626
1633
1615
1622
280,200
+33.48(+2.11%)
Mar 18, 2008
1585
1590
1567
1589
243,000
+14.31(+0.91%)
Mar 17, 2008
1589
1589
1538
1574
298,600
-25.82(-1.61%)
Mar 14, 2008
1638
1639
1578
1600
297,400
-15.36(-0.95%)
Mar 13, 2008
1657
1657
1609
1616
309,400
-43.21(-2.60%)
Mar 12, 2008
1685
1688
1658
1659
325,000
+17.35(+1.06%)
Mar 11, 2008
1605
1644
1602
1641
279,600
+16.31(+1.00%)
Mar 10, 2008
1634
1651
1621
1625
317,400
-38.80(-2.33%)
Mar 08, 2008
1682
1682
1651
1664
303,200
-33.47(-1.97%)
Mar 07, 2008
1681
1706
1680
1697
359,600
+20.34(+1.21%)
Mar 06, 2008
1681
1687
1668
1677
263,400
+0.92(+0.05%)
Mar 05, 2008
1677
1687
1665
1676
278,400
+4.45(+0.27%)
Mar 04, 2008
1676
1676
1658
1672
237,000
+0.00(+0.00%)
Mar 03, 2008
1676
1676
1658
1672
0
-39.89(-2.33%)
Mar 01, 2008
1718
1722
1708
1712
315,800
-24.55(-1.41%)
Feb 29, 2008
1726
1740
1713
1736
257,200
+15.28(+0.89%)
Feb 28, 2008
1726
1733
1716
1721
306,000
+11.76(+0.69%)
Feb 27, 2008
1725
1726
1704
1709
283,600
+0.00(+0.00%)
Feb 26, 2008
1702
1715
1702
1709
299,000
+0.00(+0.00%)
Feb 25, 2008
1702
1715
1702
1709
0
+22.68(+1.34%)
Feb 23, 2008
1688
1688
1671
1686
281,200
-17.91(-1.05%)
Feb 22, 2008
1708
1714
1695
1704
241,800
+16.45(+0.97%)
Feb 21, 2008
1705
1718
1684
1688
321,400
-32.61(-1.90%)
Feb 20, 2008
1717
1723
1709
1721
362,600
+24.28(+1.43%)
Feb 19, 2008
1702
1714
1681
1696
373,800
+0.00(+0.00%)
Feb 18, 2008
1702
1714
1681
1696
0
+1.47(+0.09%)
Feb 16, 2008
1672
1696
1668
1695
485,400
-2.68(-0.16%)
Feb 15, 2008
1660
1697
1660
1697
503,600
+65.67(+4.02%)
Feb 14, 2008
1663
1664
1630
1632
318,200
-11.51(-0.70%)
Feb 13, 2008
1654
1655
1641
1643
290,800
+2.62(+0.16%)
Feb 12, 2008
1649
1652
1633
1641
234,200
+0.00(+0.00%)
Feb 11, 2008
1649
1652
1633
1641
0
-55.90(-3.29%)
Feb 08, 2008
1686
1698
1680
1697
0
+0.00(+0.00%)
Feb 07, 2008
1686
1698
1680
1697
253,800
+0.00(+0.00%)
Feb 06, 2008
1686
1698
1680
1697
253,800
+6.44(+0.38%)
Feb 05, 2008
1656
1697
1656
1690
332,800
+0.00(+0.00%)
Feb 04, 2008
1656
1697
1656
1690
0
+55.60(+3.40%)
Feb 02, 2008
1645
1649
1620
1635
307,800
+9.85(+0.61%)
Feb 01, 2008
1582
1630
1571
1625
333,800
+35.62(+2.24%)
Jan 31, 2008
1653
1653
1578
1589
379,600
-48.85(-2.98%)
Jan 30, 2008
1658
1663
1623
1638
274,400
+10.72(+0.66%)
Jan 29, 2008
1668
1674
1621
1627
258,600
+0.00(+0.00%)
Jan 28, 2008
1668
1674
1621
1627
0
-65.22(-3.85%)
Jan 26, 2008
1683
1693
1674
1692
272,000
+29.41(+1.77%)
Jan 25, 2008
1663
1676
1649
1663
269,400
+34.58(+2.12%)
Jan 24, 2008
1653
1659
1605
1628
271,800
+19.40(+1.21%)
Jan 23, 2008
1629
1636
1578
1609
316,600
-74.54(-4.43%)
Jan 22, 2008
1724
1724
1673
1684
285,800
+0.00(+0.00%)
Jan 21, 2008
1724
1724
1673
1684
0
-51.16(-2.95%)
Jan 19, 2008
1689
1737
1684
1735
287,400
+11.17(+0.65%)
Jan 18, 2008
1726
1733
1687
1724
295,600
+18.58(+1.09%)
Jan 17, 2008
1716
1736
1701
1705
295,400
-41.98(-2.40%)
Jan 16, 2008
1782
1782
1723
1747
295,200
-18.93(-1.07%)
Jan 15, 2008
1781
1791
1754
1766
249,000
+0.00(+0.00%)
Jan 14, 2008
1781
1791
1754
1766
0
-16.39(-0.92%)
Jan 12, 2008
1845
1847
1776
1782
280,200
-42.51(-2.33%)
Jan 11, 2008
1848
1855
1825
1825
315,200
-19.69(-1.07%)
Jan 10, 2008
1802
1844
1794
1844
277,200
+18.24(+1.00%)
Jan 09, 2008
1839
1841
1819
1826
296,000
-4.91(-0.27%)
Jan 08, 2008
1816
1841
1814
1831
267,800
+0.00(+0.00%)
Jan 07, 2008
1816
1841
1814
1831
0
-32.76(-1.76%)
Jan 05, 2008
1854
1870
1824
1864
298,600
+11.17(+0.60%)
Jan 04, 2008
1834
1858
1822
1853
252,800
-0.72(-0.04%)
Jan 03, 2008
1891
1892
1853
1853
246,800
+0.00(+0.00%)
Jan 02, 2008
1891
1892
1853
1853
0
-43.68(-2.30%)
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.