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, 2012
1985
2003
1985
1997
0
+0.00(+0.00%)
Dec 30, 2012
1985
2003
1985
1997
0
+0.00(+0.00%)
Dec 29, 2012
1985
2003
1985
1997
303,000
+9.70(+0.49%)
Dec 28, 2012
1979
1988
1972
1987
376,000
+5.10(+0.26%)
Dec 27, 2012
1992
2001
1982
1982
458,000
+0.43(+0.02%)
Dec 26, 2012
1984
1986
1977
1982
0
+0.00(+0.00%)
Dec 25, 2012
1984
1986
1977
1982
348,200
+1.40(+0.07%)
Dec 24, 2012
2005
2005
1976
1980
0
+0.00(+0.00%)
Dec 23, 2012
2005
2005
1976
1980
0
+0.00(+0.00%)
Dec 22, 2012
2005
2005
1976
1980
553,600
-19.08(-0.95%)
Dec 21, 2012
2002
2006
1992
2000
422,000
+6.41(+0.32%)
Dec 20, 2012
1991
1993
1979
1993
0
+0.00(+0.00%)
Dec 19, 2012
1991
1993
1979
1993
454,200
+10.02(+0.51%)
Dec 18, 2012
1993
1999
1981
1983
366,600
-11.97(-0.60%)
Dec 17, 2012
1989
2000
1985
1995
0
+0.00(+0.00%)
Dec 16, 2012
1989
2000
1985
1995
0
+0.00(+0.00%)
Dec 15, 2012
1989
2000
1985
1995
350,400
-7.73(-0.39%)
Dec 14, 2012
1976
2003
1976
2003
421,400
+27.33(+1.38%)
Dec 13, 2012
1972
1975
1967
1975
459,800
+10.82(+0.55%)
Dec 12, 2012
1963
1966
1957
1965
404,800
+7.20(+0.37%)
Dec 11, 2012
1966
1970
1955
1957
367,600
-0.03(-0.00%)
Dec 10, 2012
1953
1963
1953
1957
0
+0.00(+0.00%)
Dec 09, 2012
1953
1963
1953
1957
0
+0.00(+0.00%)
Dec 08, 2012
1953
1963
1953
1957
413,400
+7.83(+0.40%)
Dec 07, 2012
1949
1955
1946
1950
345,400
+2.58(+0.13%)
Dec 06, 2012
1933
1950
1930
1947
492,600
+11.86(+0.61%)
Dec 05, 2012
1933
1938
1928
1935
294,800
-4.84(-0.25%)
Dec 04, 2012
1937
1945
1934
1940
314,800
+7.12(+0.37%)
Dec 01, 2012
1933
1942
1928
1933
337,200
-1.95(-0.10%)
Nov 30, 2012
1923
1935
1923
1935
388,800
+22.07(+1.15%)
Nov 29, 2012
1916
1917
1906
1913
409,000
-12.42(-0.65%)
Nov 28, 2012
1917
1930
1914
1925
588,200
+16.69(+0.87%)
Nov 27, 2012
1918
1918
1906
1909
276,800
-2.82(-0.15%)
Nov 26, 2012
1902
1911
1895
1911
0
+0.00(+0.00%)
Nov 25, 2012
1902
1911
1895
1911
0
+0.00(+0.00%)
Nov 24, 2012
1902
1911
1895
1911
330,000
+11.83(+0.62%)
Nov 23, 2012
1895
1903
1893
1900
412,800
+15.46(+0.82%)
Nov 22, 2012
1896
1900
1878
1884
380,800
-6.14(-0.32%)
Nov 21, 2012
1897
1898
1886
1890
372,400
+12.08(+0.64%)
Nov 20, 2012
1870
1884
1869
1878
349,400
+17.27(+0.93%)
Nov 19, 2012
1866
1873
1857
1861
0
+0.00(+0.00%)
Nov 18, 2012
1866
1873
1857
1861
0
+0.00(+0.00%)
Nov 17, 2012
1866
1873
1857
1861
465,000
-9.89(-0.53%)
Nov 16, 2012
1870
1875
1860
1871
450,800
-23.32(-1.23%)
Nov 15, 2012
1891
1895
1881
1894
534,000
+4.34(+0.23%)
Nov 14, 2012
1904
1905
1882
1890
494,800
-11.17(-0.59%)
Nov 13, 2012
1899
1904
1893
1901
473,200
-3.54(-0.19%)
Nov 12, 2012
1893
1908
1879
1904
0
+0.00(+0.00%)
Nov 11, 2012
1893
1908
1879
1904
0
+0.00(+0.00%)
Nov 10, 2012
1893
1908
1879
1904
636,200
-10.00(-0.52%)
Nov 09, 2012
1913
1919
1906
1914
659,600
-23.14(-1.19%)
Nov 08, 2012
1934
1938
1917
1938
556,800
+9.38(+0.49%)
Nov 07, 2012
1912
1928
1908
1928
545,800
+19.95(+1.05%)
Nov 06, 2012
1905
1914
1903
1908
343,400
-10.50(-0.55%)
Nov 05, 2012
1921
1922
1915
1919
0
+0.00(+0.00%)
Nov 03, 2012
1921
1922
1915
1919
0
+0.00(+0.00%)
Nov 02, 2012
1921
1922
1915
1919
441,200
+20.28(+1.07%)
Nov 01, 2012
1904
1905
1888
1898
402,400
-13.62(-0.71%)
Oct 31, 2012
1913
1918
1909
1912
397,200
+12.48(+0.66%)
Oct 30, 2012
1894
1914
1894
1900
334,200
+8.06(+0.43%)
Oct 29, 2012
1902
1905
1885
1892
371,800
+0.09(+0.00%)
Oct 27, 2012
1918
1921
1890
1891
0
+0.00(+0.00%)
Oct 26, 2012
1918
1921
1890
1891
437,600
-33.07(-1.72%)
Oct 25, 2012
1907
1925
1905
1924
438,000
+10.54(+0.55%)
Oct 24, 2012
1907
1922
1902
1914
564,600
-12.85(-0.67%)
Oct 23, 2012
1944
1944
1927
1927
539,000
-14.78(-0.76%)
Oct 22, 2012
1911
1943
1910
1942
458,200
-2.25(-0.12%)
Oct 20, 2012
1954
1959
1939
1944
0
+0.00(+0.00%)
Oct 19, 2012
1954
1959
1939
1944
383,200
-15.28(-0.78%)
Oct 18, 2012
1960
1964
1954
1959
495,000
+3.97(+0.20%)
Oct 17, 2012
1956
1966
1950
1955
499,800
+13.61(+0.70%)
Oct 16, 2012
1943
1944
1931
1942
538,400
+15.95(+0.83%)
Oct 15, 2012
1928
1937
1921
1926
568,000
-7.67(-0.40%)
Oct 14, 2012
1938
1940
1927
1933
0
+0.00(+0.00%)
Oct 13, 2012
1938
1940
1927
1933
0
+0.00(+0.00%)
Oct 12, 2012
1938
1940
1927
1933
398,800
+0.17(+0.01%)
Oct 11, 2012
1934
1950
1920
1933
464,200
-15.13(-0.78%)
Oct 10, 2012
1962
1963
1948
1948
449,400
-30.82(-1.56%)
Oct 09, 2012
1982
1992
1979
1979
516,800
-2.85(-0.14%)
Oct 08, 2012
1994
1994
1979
1982
508,400
-13.28(-0.67%)
Oct 06, 2012
2005
2008
1991
1995
0
+0.00(+0.00%)
Oct 05, 2012
2005
2008
1991
1995
681,200
+2.49(+0.12%)
Oct 04, 2012
1999
1999
1983
1993
597,000
-3.35(-0.17%)
Oct 03, 2012
1999
2004
1995
1996
0
+0.00(+0.00%)
Oct 02, 2012
1999
2004
1995
1996
496,200
-0.18(-0.01%)
Oct 01, 2012
2000
2000
1988
1996
0
+0.00(+0.00%)
Sep 30, 2012
2000
2000
1988
1996
0
+0.00(+0.00%)
Sep 29, 2012
2000
2000
1988
1996
0
+0.00(+0.00%)
Sep 28, 2012
2000
2000
1988
1996
678,200
+7.51(+0.38%)
Sep 27, 2012
1970
1991
1970
1989
693,800
+8.26(+0.42%)
Sep 26, 2012
1973
1986
1969
1980
1,209,800
-10.97(-0.55%)
Sep 25, 2012
1994
2004
1989
1991
529,000
-12.03(-0.60%)
Sep 24, 2012
1996
2005
1978
2003
483,000
+1.07(+0.05%)
Sep 23, 2012
2000
2005
1992
2002
0
+0.00(+0.00%)
Sep 22, 2012
2000
2005
1992
2002
0
+0.00(+0.00%)
Sep 21, 2012
2000
2005
1992
2002
649,200
+12.04(+0.60%)
Sep 20, 2012
1998
2005
1988
1990
618,400
-17.55(-0.87%)
Sep 19, 2012
2000
2013
1994
2008
960,000
+2.92(+0.15%)
Sep 18, 2012
1998
2006
1996
2005
855,200
+2.61(+0.13%)
Sep 17, 2012
2006
2012
1998
2002
881,600
-5.23(-0.26%)
Sep 16, 2012
1994
2009
1991
2008
0
+0.00(+0.00%)
Sep 15, 2012
1994
2009
1991
2008
0
+0.00(+0.00%)
Sep 14, 2012
1994
2009
1991
2008
1,023,800
+56.89(+2.92%)
Sep 13, 2012
1948
1955
1939
1951
983,000
+0.66(+0.03%)
Sep 12, 2012
1931
1953
1928
1950
708,400
+30.03(+1.56%)
Sep 11, 2012
1920
1923
1912
1920
718,800
-4.70(-0.24%)
Sep 10, 2012
1935
1938
1925
1925
620,800
-4.88(-0.25%)
Sep 08, 2012
1918
1930
1916
1930
0
+0.00(+0.00%)
Sep 07, 2012
1918
1930
1916
1930
597,600
+48.34(+2.57%)
Sep 06, 2012
1882
1888
1873
1881
752,800
+7.21(+0.38%)
Sep 05, 2012
1895
1895
1874
1874
624,200
-33.10(-1.74%)
Sep 04, 2012
1911
1916
1906
1907
881,600
-5.58(-0.29%)
Sep 03, 2012
1909
1922
1885
1913
597,200
+7.59(+0.40%)
Sep 02, 2012
1897
1912
1897
1905
0
+0.00(+0.00%)
Sep 01, 2012
1897
1912
1897
1905
0
+0.00(+0.00%)
Aug 31, 2012
1897
1912
1897
1905
659,200
-1.26(-0.07%)
Aug 30, 2012
1923
1923
1897
1906
747,800
-22.16(-1.15%)
Aug 29, 2012
1920
1931
1915
1929
592,400
+12.21(+0.64%)
Aug 28, 2012
1922
1926
1911
1916
612,000
-1.54(-0.08%)
Aug 27, 2012
1909
1925
1908
1918
573,000
-1.94(-0.10%)
Aug 26, 2012
1921
1927
1914
1920
0
+0.00(+0.00%)
Aug 25, 2012
1921
1927
1914
1920
0
+0.00(+0.00%)
Aug 24, 2012
1921
1927
1914
1920
631,400
-22.73(-1.17%)
Aug 23, 2012
1935
1943
1924
1943
604,400
+7.35(+0.38%)
Aug 22, 2012
1940
1947
1917
1935
422,800
-8.03(-0.41%)
Aug 21, 2012
1955
1961
1943
1943
407,600
-3.09(-0.16%)
Aug 20, 2012
1945
1950
1938
1946
358,000
-0.23(-0.01%)
Aug 19, 2012
1964
1964
1942
1947
0
+0.00(+0.00%)
Aug 18, 2012
1964
1964
1942
1947
0
+0.00(+0.00%)
Aug 17, 2012
1964
1964
1942
1947
372,400
-11.37(-0.58%)
Aug 16, 2012
1956
1960
1947
1958
430,600
+0.95(+0.05%)
Aug 15, 2012
1943
1957
1939
1957
0
+0.00(+0.00%)
Aug 14, 2012
1943
1957
1939
1957
341,200
+24.52(+1.27%)
Aug 13, 2012
1945
1946
1932
1932
352,600
-13.96(-0.72%)
Aug 12, 2012
1938
1948
1934
1946
0
+0.00(+0.00%)
Aug 11, 2012
1938
1948
1934
1946
0
+0.00(+0.00%)
Aug 10, 2012
1938
1948
1934
1946
326,600
+5.81(+0.30%)
Aug 09, 2012
1907
1947
1907
1941
495,200
+37.36(+1.96%)
Aug 08, 2012
1897
1920
1897
1903
485,600
+16.43(+0.87%)
Aug 07, 2012
1884
1892
1882
1887
325,200
+0.92(+0.05%)
Aug 06, 2012
1884
1895
1882
1886
245,600
+34.38(+1.86%)
Aug 05, 2012
1869
1869
1844
1852
0
+0.00(+0.00%)
Aug 04, 2012
1869
1869
1844
1852
0
+2.82(+0.15%)
Aug 03, 2012
1847
1864
1844
1849
258,000
-20.72(-1.11%)
Aug 02, 2012
1884
1886
1865
1869
270,400
-10.53(-0.56%)
Aug 01, 2012
1871
1886
1867
1880
291,200
-2.06(-0.11%)
Jul 31, 2012
1845
1897
1843
1882
359,200
+38.20(+2.07%)
Jul 30, 2012
1847
1850
1841
1844
337,200
+61.32(+3.44%)
Jul 29, 2012
1782
1782
1782
1782
0
+0.00(+0.00%)
Jul 28, 2012
1782
1782
1782
1782
0
-46.69(-2.55%)
Jul 27, 2012
1813
1829
1806
1829
397,600
+46.69(+2.62%)
Jul 26, 2012
1778
1787
1767
1782
409,600
+13.16(+0.74%)
Jul 25, 2012
1760
1786
1759
1769
468,000
-24.62(-1.37%)
Jul 24, 2012
1784
1796
1782
1794
490,600
+4.49(+0.25%)
Jul 23, 2012
1799
1799
1780
1789
502,200
-33.52(-1.84%)
Jul 22, 2012
1823
1823
1823
1823
0
+0.00(+0.00%)
Jul 21, 2012
1823
1823
1823
1823
0
+0.03(+0.00%)
Jul 20, 2012
1824
1830
1819
1823
412,200
-0.03(-0.00%)
Jul 19, 2012
1821
1830
1816
1823
488,600
+28.05(+1.56%)
Jul 18, 2012
1821
1828
1790
1795
454,600
-27.05(-1.48%)
Jul 17, 2012
1809
1836
1802
1822
412,600
+4.17(+0.23%)
Jul 16, 2012
1820
1822
1807
1818
268,400
+4.90(+0.27%)
Jul 15, 2012
1791
1821
1774
1813
0
+0.00(+0.00%)
Jul 14, 2012
1791
1821
1774
1813
0
+0.00(+0.00%)
Jul 13, 2012
1791
1821
1774
1813
348,600
+27.50(+1.54%)
Jul 12, 2012
1828
1831
1785
1785
320,800
-41.00(-2.24%)
Jul 11, 2012
1826
1828
1814
1826
336,600
-3.06(-0.17%)
Jul 10, 2012
1844
1846
1824
1829
368,800
-6.68(-0.36%)
Jul 09, 2012
1840
1844
1833
1836
282,000
-22.07(-1.19%)
Jul 08, 2012
1878
1880
1850
1858
0
+0.00(+0.00%)
Jul 07, 2012
1878
1880
1850
1858
0
+0.00(+0.00%)
Jul 06, 2012
1878
1880
1850
1858
340,600
-17.29(-0.92%)
Jul 05, 2012
1871
1878
1867
1875
324,200
+1.04(+0.06%)
Jul 04, 2012
1876
1882
1872
1874
336,200
+6.63(+0.35%)
Jul 03, 2012
1859
1871
1858
1868
348,200
+16.17(+0.87%)
Jul 02, 2012
1865
1866
1851
1852
273,600
-2.36(-0.13%)
Jun 30, 2012
1809
1854
1802
1854
0
+0.00(+0.00%)
Jun 29, 2012
1809
1854
1802
1854
320,600
+34.83(+1.91%)
Jun 28, 2012
1826
1827
1806
1819
309,600
+1.53(+0.08%)
Jun 27, 2012
1816
1821
1795
1818
319,400
-0.16(-0.01%)
Jun 26, 2012
1819
1827
1814
1818
313,200
-7.57(-0.41%)
Jun 25, 2012
1843
1843
1813
1825
291,200
-22.01(-1.19%)
Jun 24, 2012
1861
1864
1844
1847
0
+0.00(+0.00%)
Jun 23, 2012
1861
1864
1844
1847
0
+0.00(+0.00%)
Jun 22, 2012
1861
1864
1844
1847
300,800
-41.76(-2.21%)
Jun 21, 2012
1896
1900
1880
1889
390,200
-14.97(-0.79%)
Jun 20, 2012
1908
1908
1895
1904
367,800
+12.35(+0.65%)
Jun 19, 2012
1886
1895
1884
1892
381,000
+0.06(+0.00%)
Jun 18, 2012
1893
1901
1887
1892
376,200
+33.55(+1.81%)
Jun 16, 2012
1871
1871
1847
1858
0
+0.00(+0.00%)
Jun 15, 2012
1871
1871
1847
1858
452,600
-13.32(-0.71%)
Jun 14, 2012
1857
1871
1855
1871
426,600
+12.16(+0.65%)
Jun 13, 2012
1867
1867
1850
1859
558,200
+4.58(+0.25%)
Jun 12, 2012
1841
1858
1840
1855
421,400
-12.30(-0.66%)
Jun 11, 2012
1861
1869
1860
1867
382,200
+31.40(+1.71%)
Jun 10, 2012
1854
1855
1833
1836
0
+0.00(+0.00%)
Jun 09, 2012
1854
1855
1833
1836
0
+0.00(+0.00%)
Jun 08, 2012
1854
1855
1833
1836
379,800
-12.31(-0.67%)
Jun 07, 2012
1839
1853
1839
1848
403,400
+46.10(+2.56%)
Jun 06, 2012
1800
1806
1792
1802
0
+0.00(+0.00%)
Jun 05, 2012
1800
1806
1792
1802
338,800
+18.72(+1.05%)
Jun 04, 2012
1783
1794
1777
1783
395,000
-51.38(-2.80%)
Jun 03, 2012
1832
1842
1822
1835
0
+0.00(+0.00%)
Jun 01, 2012
1832
1842
1822
1835
334,400
-8.96(-0.49%)
May 31, 2012
1820
1843
1813
1843
448,000
-1.39(-0.08%)
May 30, 2012
1846
1847
1829
1845
417,000
-5.05(-0.27%)
May 29, 2012
1822
1852
1818
1850
328,000
+25.74(+1.41%)
May 28, 2012
1819
1832
1816
1824
0
+0.00(+0.00%)
May 27, 2012
1819
1832
1816
1824
0
+0.00(+0.00%)
May 26, 2012
1819
1832
1816
1824
0
+0.00(+0.00%)
May 25, 2012
1819
1832
1816
1824
386,400
+9.70(+0.53%)
May 24, 2012
1807
1817
1801
1814
408,000
+5.85(+0.32%)
May 23, 2012
1815
1815
1796
1809
447,600
-20.07(-1.10%)
May 22, 2012
1826
1831
1814
1829
428,400
+29.56(+1.64%)
May 21, 2012
1801
1804
1788
1799
414,200
+16.67(+0.94%)
May 20, 2012
1814
1814
1779
1782
0
+0.00(+0.00%)
May 19, 2012
1814
1814
1779
1782
0
+0.00(+0.00%)
May 18, 2012
1814
1814
1779
1782
547,800
-62.78(-3.40%)
May 17, 2012
1843
1856
1833
1845
444,200
+4.71(+0.26%)
May 16, 2012
1887
1889
1840
1841
426,200
-58.43(-3.08%)
May 15, 2012
1898
1905
1882
1899
524,600
-14.77(-0.77%)
May 14, 2012
1917
1922
1900
1914
399,000
-3.40(-0.18%)
May 13, 2012
1939
1939
1916
1917
0
+0.00(+0.00%)
May 12, 2012
1939
1939
1916
1917
0
+0.00(+0.00%)
May 11, 2012
1939
1939
1916
1917
536,000
-27.80(-1.43%)
May 10, 2012
1945
1952
1937
1945
425,000
-5.36(-0.27%)
May 09, 2012
1958
1962
1945
1950
468,000
-16.72(-0.85%)
May 08, 2012
1967
1970
1961
1967
492,600
+10.57(+0.54%)
May 07, 2012
1956
1961
1952
1956
533,600
-32.71(-1.64%)
May 06, 2012
1987
1992
1982
1989
0
+0.00(+0.00%)
May 05, 2012
1987
1992
1982
1989
0
+0.00(+0.00%)
May 04, 2012
1987
1992
1982
1989
608,800
-5.96(-0.30%)
May 03, 2012
1996
1999
1990
1995
685,800
-3.96(-0.20%)
May 02, 2012
1994
2001
1990
1999
653,000
+17.08(+0.86%)
May 01, 2012
1990
1991
1975
1982
0
+0.00(+0.00%)
Apr 30, 2012
1990
1991
1975
1982
837,800
+6.64(+0.34%)
Apr 29, 2012
1972
1983
1968
1975
0
+0.00(+0.00%)
Apr 28, 2012
1972
1983
1968
1975
0
+0.00(+0.00%)
Apr 27, 2012
1972
1983
1968
1975
484,800
+11.31(+0.58%)
Apr 26, 2012
1977
1979
1955
1964
607,400
+2.06(+0.10%)
Apr 25, 2012
1981
1981
1962
1962
681,800
-1.44(-0.07%)
Apr 24, 2012
1957
1972
1954
1963
630,800
-9.21(-0.47%)
Apr 23, 2012
1971
1981
1964
1973
585,200
-2.02(-0.10%)
Apr 22, 2012
1988
1988
1971
1975
0
+0.00(+0.00%)
Apr 21, 2012
1988
1988
1971
1975
0
+0.00(+0.00%)
Apr 20, 2012
1988
1988
1971
1975
518,800
-25.21(-1.26%)
Apr 19, 2012
2000
2009
1995
2000
412,200
-4.67(-0.23%)
Apr 18, 2012
2014
2015
2002
2005
383,000
+19.23(+0.97%)
Apr 17, 2012
1995
2000
1982
1985
445,600
-7.33(-0.37%)
Apr 16, 2012
1985
1998
1983
1993
452,600
-16.28(-0.81%)
Apr 15, 2012
2002
2011
1996
2009
0
+0.00(+0.00%)
Apr 14, 2012
2002
2011
1996
2009
0
+0.00(+0.00%)
Apr 13, 2012
2002
2011
1996
2009
495,200
+22.28(+1.12%)
Apr 12, 2012
1985
1987
1969
1987
391,600
-7.78(-0.39%)
Apr 11, 2012
1994
1994
1994
1994
0
+0.00(+0.00%)
Apr 10, 2012
2001
2011
1990
1994
543,800
-2.67(-0.13%)
Apr 09, 2012
2008
2009
1996
1997
466,800
-31.95(-1.57%)
Apr 06, 2012
2026
2033
2023
2029
536,400
+0.26(+0.01%)
Apr 05, 2012
2006
2031
1997
2029
549,400
+10.16(+0.50%)
Apr 04, 2012
2047
2048
2016
2019
621,600
-30.67(-1.50%)
Apr 03, 2012
2041
2052
2039
2049
593,200
+19.99(+0.99%)
Apr 02, 2012
2022
2032
2016
2029
410,000
+15.25(+0.76%)
Apr 01, 2012
2012
2018
2003
2014
0
+0.00(+0.00%)
Mar 31, 2012
2012
2018
2003
2014
0
+0.00(+0.00%)
Mar 30, 2012
2012
2018
2003
2014
449,800
-0.37(-0.02%)
Mar 29, 2012
2019
2025
2005
2014
470,400
-17.33(-0.85%)
Mar 28, 2012
2034
2038
2028
2032
533,800
-8.02(-0.39%)
Mar 27, 2012
2042
2044
2028
2040
606,400
+20.57(+1.02%)
Mar 26, 2012
2035
2041
2013
2019
437,000
-7.64(-0.38%)
Mar 25, 2012
2015
2030
2014
2027
0
+0.00(+0.00%)
Mar 24, 2012
2015
2030
2014
2027
0
+0.00(+0.00%)
Mar 23, 2012
2015
2030
2014
2027
506,800
+0.71(+0.04%)
Mar 22, 2012
2027
2031
2018
2026
541,800
-1.11(-0.05%)
Mar 21, 2012
2032
2040
2023
2027
517,000
-14.92(-0.73%)
Mar 20, 2012
2046
2055
2035
2042
540,400
-4.85(-0.24%)
Mar 19, 2012
2040
2051
2036
2047
555,800
+12.56(+0.62%)
Mar 18, 2012
2055
2055
2034
2034
0
+0.00(+0.00%)
Mar 17, 2012
2055
2055
2034
2034
0
+0.00(+0.00%)
Mar 16, 2012
2055
2055
2034
2034
464,200
-9.32(-0.46%)
Mar 15, 2012
2044
2050
2039
2044
476,200
-1.32(-0.06%)
Mar 14, 2012
2050
2057
2045
2045
541,200
+20.04(+0.99%)
Mar 13, 2012
2013
2029
2013
2025
449,000
+22.54(+1.13%)
Mar 12, 2012
2019
2019
2002
2002
375,400
-15.80(-0.78%)
Mar 11, 2012
2018
2023
2002
2018
0
+0.00(+0.00%)
Mar 10, 2012
2018
2023
2002
2018
416,400
+17.54(+0.88%)
Mar 09, 2012
1989
2005
1979
2001
456,000
+18.61(+0.94%)
Mar 08, 2012
1969
1988
1967
1982
511,200
-18.21(-0.91%)
Mar 07, 2012
2019
2024
1989
2000
554,800
-15.70(-0.78%)
Mar 06, 2012
2029
2031
2012
2016
548,000
+0.00(+0.00%)
Mar 05, 2012
2016
2016
2016
2016
0
-18.57(-0.91%)
Mar 04, 2012
2042
2047
2034
2035
0
+0.00(+0.00%)
Mar 03, 2012
2042
2047
2034
2035
483,200
+4.38(+0.22%)
Mar 02, 2012
2030
2030
2030
2030
0
+0.00(+0.00%)
Mar 01, 2012
2015
2034
2015
2030
562,600
+26.56(+1.33%)
Feb 29, 2012
1996
2006
1993
2004
608,000
+12.53(+0.63%)
Feb 28, 2012
2014
2014
1988
1991
636,000
+0.00(+0.00%)
Feb 27, 2012
1991
1991
1991
1991
0
-28.73(-1.42%)
Feb 26, 2012
2011
2020
1998
2020
0
+0.00(+0.00%)
Feb 25, 2012
2011
2020
1998
2020
718,000
+12.09(+0.60%)
Feb 24, 2012
2016
2016
2001
2008
690,200
-20.85(-1.03%)
Feb 23, 2012
2018
2029
2015
2029
883,800
+4.41(+0.22%)
Feb 22, 2012
2022
2030
2007
2024
709,000
-0.66(-0.03%)
Feb 21, 2012
2042
2047
2025
2025
734,000
+0.00(+0.00%)
Feb 20, 2012
2025
2025
2025
2025
0
+1.43(+0.07%)
Feb 19, 2012
2026
2031
2020
2023
0
+0.00(+0.00%)
Feb 18, 2012
2026
2031
2020
2023
731,000
+26.02(+1.30%)
Feb 17, 2012
2005
2012
1996
1997
696,600
-27.87(-1.38%)
Feb 16, 2012
2012
2027
2010
2025
681,400
+22.68(+1.13%)
Feb 15, 2012
2000
2009
1996
2003
515,800
-3.10(-0.15%)
Feb 14, 2012
2001
2011
1991
2006
452,800
+0.00(+0.00%)
Feb 13, 2012
2006
2006
2006
2006
0
+12.03(+0.60%)
Feb 12, 2012
2010
2012
1987
1994
0
+0.00(+0.00%)
Feb 11, 2012
2010
2012
1987
1994
696,800
-20.91(-1.04%)
Feb 10, 2012
1998
2015
1979
2015
557,600
+10.89(+0.54%)
Feb 09, 2012
1985
2004
1983
2004
588,000
+22.14(+1.12%)
Feb 08, 2012
1977
1984
1971
1982
539,400
+8.46(+0.43%)
Feb 07, 2012
1994
1996
1965
1973
523,200
+0.00(+0.00%)
Feb 06, 2012
1973
1973
1973
1973
0
+0.79(+0.04%)
Feb 05, 2012
1982
1983
1962
1972
0
+0.00(+0.00%)
Feb 04, 2012
1982
1983
1962
1972
535,800
-11.96(-0.60%)
Feb 03, 2012
1982
1994
1977
1984
641,000
+25.06(+1.28%)
Feb 02, 2012
1949
1970
1947
1959
501,000
+3.45(+0.18%)
Feb 01, 2012
1943
1960
1937
1956
469,200
+15.24(+0.79%)
Jan 31, 2012
1957
1962
1936
1941
411,600
+0.00(+0.00%)
Jan 30, 2012
1957
1941
1941
1941
0
-24.28(-1.24%)
Jan 29, 2012
1961
1966
1949
1965
0
+0.00(+0.00%)
Jan 28, 2012
1961
1966
1949
1965
449,000
+7.65(+0.39%)
Jan 27, 2012
1959
1963
1950
1957
408,000
+4.95(+0.25%)
Jan 26, 2012
1948
1973
1945
1952
376,000
+0.00(+0.00%)
Jan 25, 2012
1948
1973
1945
1952
0
+2.34(+0.12%)
Jan 24, 2012
1922
1950
1950
1950
0
+0.00(+0.00%)
Jan 23, 2012
1922
1950
1950
1950
0
+0.00(+0.00%)
Jan 22, 2012
1922
1952
1922
1950
0
+0.00(+0.00%)
Jan 21, 2012
1922
1952
1922
1950
404,800
+34.92(+1.82%)
Jan 20, 2012
1912
1915
1902
1915
374,400
+22.58(+1.19%)
Jan 19, 2012
1891
1899
1884
1892
428,000
-0.35(-0.02%)
Jan 18, 2012
1878
1893
1878
1893
432,000
+33.47(+1.80%)
Jan 17, 2012
1861
1863
1844
1859
392,000
+0.00(+0.00%)
Jan 16, 2012
1861
1859
1859
1859
0
-16.41(-0.87%)
Jan 15, 2012
1866
1882
1862
1876
0
+0.00(+0.00%)
Jan 14, 2012
1866
1882
1862
1876
475,000
+11.11(+0.60%)
Jan 13, 2012
1853
1865
1838
1865
476,400
+19.02(+1.03%)
Jan 12, 2012
1858
1858
1843
1846
448,000
-7.67(-0.41%)
Jan 11, 2012
1841
1860
1840
1853
388,600
+26.73(+1.46%)
Jan 10, 2012
1832
1832
1810
1826
395,600
+0.00(+0.00%)
Jan 09, 2012
1832
1826
1826
1826
0
-16.65(-0.90%)
Jan 08, 2012
1867
1867
1824
1843
0
+0.00(+0.00%)
Jan 07, 2012
1867
1867
1824
1843
472,600
-20.60(-1.11%)
Jan 06, 2012
1869
1876
1861
1864
533,800
-2.48(-0.13%)
Jan 05, 2012
1883
1885
1866
1866
494,600
-9.19(-0.49%)
Jan 04, 2012
1847
1875
1847
1875
443,400
+49.04(+2.69%)
Jan 03, 2012
1832
1838
1815
1826
323,400
+0.63(+0.03%)
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.