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
Activision Blizzard
(NQ:
ATVI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 2023
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, 2009
9.955
9.744
9.744
9.744
6,763,149
-0.25(-2.46%)
Dec 30, 2009
9.902
10.02
9.841
9.990
7,900,534
+0.09(+0.89%)
Dec 29, 2009
10.02
10.03
9.894
9.902
5,461,503
-0.08(-0.79%)
Dec 28, 2009
10.08
10.08
9.920
9.981
6,126,347
-0.05(-0.52%)
Dec 24, 2009
10.04
10.06
9.911
10.03
3,785,797
+0.07(+0.70%)
Dec 23, 2009
9.516
9.999
9.490
9.964
18,084,530
+0.43(+4.51%)
Dec 22, 2009
9.683
9.709
9.473
9.534
12,190,784
-0.10(-1.00%)
Dec 21, 2009
9.718
9.780
9.560
9.630
8,862,834
-0.07(-0.72%)
Dec 18, 2009
9.543
9.718
9.473
9.701
13,856,873
+0.26(+2.79%)
Dec 17, 2009
9.543
9.543
9.367
9.438
8,723,352
-0.12(-1.28%)
Dec 16, 2009
9.481
9.630
9.481
9.560
10,802,739
+0.10(+1.02%)
Dec 15, 2009
9.473
9.613
9.341
9.464
9,287,529
-0.04(-0.37%)
Dec 14, 2009
9.507
9.653
9.464
9.499
10,464,846
+0.07(+0.74%)
Dec 11, 2009
9.569
9.604
9.411
9.429
14,482,018
-0.01(-0.09%)
Dec 10, 2009
9.490
9.543
9.306
9.438
14,026,135
-0.03(-0.28%)
Dec 09, 2009
9.455
9.552
9.315
9.464
12,948,104
+0.04(+0.47%)
Dec 08, 2009
9.402
9.560
9.323
9.420
16,500,325
-0.17(-1.74%)
Dec 07, 2009
9.692
9.744
9.560
9.587
14,723,656
-0.09(-0.91%)
Dec 04, 2009
9.929
9.964
9.516
9.674
29,887,616
-0.24(-2.39%)
Dec 03, 2009
9.999
10.09
9.894
9.911
15,471,466
-0.04(-0.35%)
Dec 02, 2009
10.21
10.23
9.929
9.946
19,324,612
-0.28(-2.74%)
Dec 01, 2009
10.05
10.31
10.05
10.23
15,198,907
+0.24(+2.37%)
Nov 30, 2009
10.05
10.15
9.911
9.990
13,459,928
-0.17(-1.67%)
Nov 27, 2009
10.03
10.32
9.920
10.16
11,646,129
+0.02(+0.21%)
Nov 25, 2009
9.999
10.24
9.990
10.14
9,795,383
+0.14(+1.40%)
Nov 24, 2009
10.04
10.11
9.920
9.999
10,877,776
-0.04(-0.44%)
Nov 23, 2009
10.13
10.15
9.964
10.04
15,621,368
+0.06(+0.62%)
Nov 20, 2009
10.01
10.14
9.929
9.981
14,003,248
-0.17(-1.64%)
Nov 19, 2009
10.32
10.36
10.06
10.15
24,032,038
-0.26(-2.53%)
Nov 18, 2009
10.37
10.44
10.20
10.41
19,711,146
+0.16(+1.54%)
Nov 17, 2009
10.24
10.26
10.06
10.25
11,600,238
-0.03(-0.26%)
Nov 16, 2009
10.29
10.45
10.21
10.28
17,805,070
+0.03(+0.26%)
Nov 13, 2009
10.19
10.29
10.09
10.25
23,961,728
+0.22(+2.19%)
Nov 12, 2009
10.11
10.26
9.946
10.03
35,984,868
+0.05(+0.53%)
Nov 11, 2009
10.10
10.17
9.692
9.981
34,137,284
-0.04(-0.35%)
Nov 10, 2009
10.31
10.32
9.955
10.02
23,282,710
-0.11(-1.04%)
Nov 09, 2009
10.11
10.17
9.990
10.12
24,974,146
+0.25(+2.58%)
Nov 06, 2009
9.911
10.03
9.762
9.867
30,463,012
+0.33(+3.50%)
Nov 05, 2009
9.595
9.666
9.442
9.534
25,113,054
+0.17(+1.78%)
Nov 04, 2009
9.385
9.477
9.306
9.367
17,231,742
+0.05(+0.57%)
Nov 03, 2009
9.056
9.350
8.990
9.315
32,839,440
+0.22(+2.41%)
Nov 02, 2009
9.481
9.543
9.060
9.095
37,308,868
-0.40(-4.25%)
Oct 30, 2009
9.797
9.815
9.473
9.499
23,566,150
-0.23(-2.34%)
Oct 29, 2009
9.771
9.815
9.516
9.727
41,870,164
-0.26(-2.63%)
Oct 28, 2009
10.27
10.30
9.955
9.990
20,499,962
-0.26(-2.57%)
Oct 27, 2009
10.56
10.67
10.18
10.25
21,907,946
-0.31(-2.91%)
Oct 26, 2009
10.70
10.83
10.50
10.56
11,449,480
-0.14(-1.31%)
Oct 23, 2009
10.80
11.10
10.63
10.70
16,037,643
-0.18(-1.61%)
Oct 22, 2009
10.79
10.95
10.72
10.88
9,038,510
+0.06(+0.57%)
Oct 21, 2009
10.93
11.13
10.81
10.81
9,502,439
-0.11(-1.04%)
Oct 20, 2009
10.85
11.03
10.81
10.93
11,548,610
-0.06(-0.56%)
Oct 19, 2009
10.92
11.03
10.82
10.99
11,112,569
+0.17(+1.54%)
Oct 16, 2009
10.93
10.93
10.67
10.82
13,293,420
-0.15(-1.36%)
Oct 15, 2009
11.07
11.18
10.90
10.97
15,547,297
-0.18(-1.57%)
Oct 14, 2009
10.99
11.18
10.94
11.15
9,583,934
+0.19(+1.76%)
Oct 13, 2009
10.95
11.09
10.80
10.95
11,396,521
+0.08(+0.73%)
Oct 12, 2009
11.21
11.26
10.76
10.88
20,931,006
-0.23(-2.05%)
Oct 09, 2009
11.31
11.31
11.05
11.10
11,664,227
-0.20(-1.78%)
Oct 08, 2009
11.14
11.37
11.02
11.31
19,695,084
+0.27(+2.46%)
Oct 07, 2009
10.74
11.05
10.73
11.03
14,219,834
+0.32(+3.03%)
Oct 06, 2009
10.53
10.77
10.48
10.71
14,020,502
+0.29(+2.78%)
Oct 05, 2009
10.46
10.57
10.38
10.42
12,637,022
+0.01(+0.08%)
Oct 02, 2009
10.40
10.61
10.39
10.41
13,965,139
-0.14(-1.33%)
Oct 01, 2009
10.74
10.80
10.39
10.55
21,769,414
-0.32(-2.91%)
Sep 30, 2009
11.00
11.03
10.77
10.87
18,189,430
-0.03(-0.24%)
Sep 29, 2009
10.85
11.11
10.83
10.89
16,049,352
+0.01(+0.08%)
Sep 28, 2009
10.94
11.08
10.83
10.88
14,446,327
+0.04(+0.32%)
Sep 25, 2009
10.78
10.93
10.67
10.85
12,580,174
+0.08(+0.73%)
Sep 24, 2009
10.99
11.07
10.66
10.77
11,020,339
-0.20(-1.84%)
Sep 23, 2009
10.93
11.15
10.88
10.97
18,528,984
+0.13(+1.21%)
Sep 22, 2009
10.87
10.95
10.60
10.84
15,045,644
+0.06(+0.57%)
Sep 21, 2009
10.20
10.82
10.20
10.78
23,935,810
+0.44(+4.24%)
Sep 18, 2009
10.62
10.68
10.34
10.34
19,104,846
-0.21(-1.99%)
Sep 17, 2009
10.38
10.66
10.21
10.55
19,151,436
+0.23(+2.21%)
Sep 16, 2009
10.20
10.35
9.999
10.32
22,698,434
+0.20(+1.99%)
Sep 15, 2009
10.34
10.34
9.990
10.12
17,511,882
-0.18(-1.70%)
Sep 14, 2009
10.35
10.50
10.25
10.30
13,640,309
-0.08(-0.76%)
Sep 11, 2009
10.23
10.44
10.17
10.38
24,826,068
+0.21(+2.07%)
Sep 10, 2009
10.30
10.36
10.09
10.17
20,727,958
-0.06(-0.60%)
Sep 09, 2009
10.49
10.50
10.16
10.23
16,374,139
-0.25(-2.35%)
Sep 08, 2009
10.38
10.50
10.32
10.47
14,662,301
+0.20(+1.96%)
Sep 04, 2009
10.16
10.30
10.09
10.27
11,859,416
+0.14(+1.38%)
Sep 03, 2009
10.30
10.31
9.999
10.13
14,216,470
-0.08(-0.77%)
Sep 02, 2009
10.08
10.30
9.981
10.21
15,358,862
+0.19(+1.93%)
Sep 01, 2009
10.21
10.32
9.867
10.02
15,991,937
-0.17(-1.64%)
Aug 31, 2009
10.47
10.47
10.06
10.18
21,862,092
-0.07(-0.68%)
Aug 28, 2009
10.29
10.45
10.16
10.25
14,643,216
+0.05(+0.52%)
Aug 27, 2009
10.40
10.48
10.17
10.20
22,370,934
-0.12(-1.19%)
Aug 26, 2009
10.36
10.38
10.17
10.32
21,780,520
-0.09(-0.84%)
Aug 25, 2009
10.67
10.77
10.35
10.41
17,405,484
-0.25(-2.38%)
Aug 24, 2009
11.04
11.04
10.57
10.67
13,096,349
-0.04(-0.41%)
Aug 21, 2009
10.61
10.79
10.61
10.71
16,175,481
+0.11(+1.08%)
Aug 20, 2009
10.55
10.66
10.53
10.60
22,910,296
+0.03(+0.25%)
Aug 19, 2009
10.69
10.80
10.51
10.57
28,480,732
-0.14(-1.31%)
Aug 18, 2009
10.59
10.72
10.58
10.71
15,071,801
+0.16(+1.50%)
Aug 17, 2009
10.83
10.91
10.53
10.55
20,618,794
-0.58(-5.20%)
Aug 14, 2009
10.72
11.15
10.67
11.13
16,977,848
+0.30(+2.75%)
Aug 13, 2009
10.93
10.99
10.81
10.83
11,449,266
-0.05(-0.48%)
Aug 12, 2009
10.63
11.05
10.57
10.88
15,789,833
+0.25(+2.31%)
Aug 11, 2009
10.84
10.88
10.60
10.64
11,418,493
-0.19(-1.78%)
Aug 10, 2009
10.94
10.97
10.74
10.83
13,026,684
-0.10(-0.88%)
Aug 07, 2009
11.31
11.40
10.90
10.93
22,341,322
-0.28(-2.50%)
Aug 06, 2009
10.54
11.36
10.48
11.21
42,708,760
+1.08(+10.65%)
Aug 05, 2009
10.50
10.52
10.03
10.13
25,149,214
-0.25(-2.37%)
Aug 04, 2009
10.07
10.51
10.02
10.38
18,388,610
+0.32(+3.23%)
Aug 03, 2009
10.21
10.26
9.973
10.05
18,398,888
+0.01(+0.09%)
Jul 31, 2009
9.955
10.16
9.955
10.04
10,430,619
+0.04(+0.44%)
Jul 30, 2009
10.10
10.30
9.973
9.999
12,175,278
+0.03(+0.26%)
Jul 29, 2009
9.955
10.23
9.876
9.973
23,327,490
-0.01(-0.09%)
Jul 28, 2009
9.736
9.999
9.464
9.981
32,977,122
+0.11(+1.16%)
Jul 27, 2009
10.19
10.24
9.780
9.867
18,932,582
-0.25(-2.51%)
Jul 24, 2009
10.10
10.17
9.850
10.12
16,677,052
-0.15(-1.45%)
Jul 23, 2009
10.18
10.32
10.07
10.27
17,883,928
+0.00(+0.00%)
Jul 22, 2009
10.31
10.40
10.12
10.27
13,696,790
-0.20(-1.93%)
Jul 21, 2009
10.49
10.57
10.36
10.47
14,287,993
-0.04(-0.33%)
Jul 20, 2009
10.32
10.53
10.31
10.51
15,807,082
+0.25(+2.39%)
Jul 17, 2009
10.17
10.34
10.10
10.26
16,100,509
+0.12(+1.21%)
Jul 16, 2009
10.15
10.18
10.04
10.14
17,611,658
+0.00(+0.00%)
Jul 15, 2009
10.12
10.24
9.999
10.14
12,795,961
+0.18(+1.85%)
Jul 14, 2009
9.911
9.990
9.753
9.955
17,200,476
+0.01(+0.09%)
Jul 13, 2009
9.823
10.01
9.622
9.946
17,742,122
+0.04(+0.44%)
Jul 10, 2009
9.999
10.19
9.841
9.902
14,976,878
-0.23(-2.25%)
Jul 09, 2009
10.19
10.24
10.01
10.13
17,380,120
+0.06(+0.61%)
Jul 08, 2009
10.31
10.38
9.946
10.07
22,168,778
-0.26(-2.55%)
Jul 07, 2009
10.73
10.79
10.31
10.33
10,541,196
-0.36(-3.36%)
Jul 06, 2009
10.84
10.84
10.57
10.69
8,448,968
-0.20(-1.85%)
Jul 02, 2009
11.14
11.18
10.77
10.89
7,534,449
-0.29(-2.59%)
Jul 01, 2009
11.16
11.39
10.95
11.18
9,333,634
+0.11(+0.95%)
Jun 30, 2009
11.15
11.26
11.00
11.08
11,092,199
-0.07(-0.63%)
Jun 29, 2009
11.18
11.26
11.09
11.15
8,580,792
+0.04(+0.39%)
Jun 26, 2009
11.20
11.25
11.01
11.10
19,651,894
+0.02(+0.16%)
Jun 25, 2009
11.01
11.11
10.81
11.09
8,467,351
+0.18(+1.69%)
Jun 24, 2009
10.84
11.03
10.74
10.90
10,992,538
+0.17(+1.55%)
Jun 23, 2009
10.90
10.92
10.59
10.74
9,882,211
-0.08(-0.73%)
Jun 22, 2009
11.17
11.22
10.81
10.81
10,714,259
-0.48(-4.27%)
Jun 19, 2009
11.18
11.41
11.09
11.30
11,220,208
+0.28(+2.55%)
Jun 18, 2009
11.12
11.18
10.88
11.02
7,963,885
-0.13(-1.18%)
Jun 17, 2009
10.85
11.28
10.81
11.15
12,113,019
+0.36(+3.33%)
Jun 16, 2009
10.94
11.09
10.79
10.79
12,192,747
-0.08(-0.73%)
Jun 15, 2009
11.34
11.36
10.76
10.87
14,808,105
-0.51(-4.47%)
Jun 12, 2009
11.40
11.40
11.03
11.38
7,154,786
-0.04(-0.31%)
Jun 11, 2009
11.19
11.53
11.19
11.41
17,282,714
+0.18(+1.56%)
Jun 10, 2009
11.32
11.34
10.81
11.24
15,882,745
+0.06(+0.55%)
Jun 09, 2009
11.32
11.34
11.12
11.17
9,838,196
-0.02(-0.16%)
Jun 08, 2009
11.02
11.23
10.93
11.19
8,726,028
-0.02(-0.16%)
Jun 05, 2009
11.21
11.38
10.95
11.21
15,096,306
+0.02(+0.16%)
Jun 04, 2009
10.79
11.21
10.74
11.19
15,374,215
+0.47(+4.42%)
Jun 03, 2009
10.72
10.80
10.51
10.72
9,740,646
-0.08(-0.73%)
Jun 02, 2009
10.66
10.90
10.56
10.80
17,959,660
+0.16(+1.48%)
Jun 01, 2009
10.84
10.84
10.58
10.64
11,477,320
+0.04(+0.41%)
May 29, 2009
10.42
10.60
10.17
10.60
14,740,964
+0.27(+2.63%)
May 28, 2009
10.15
10.36
9.999
10.32
9,970,024
+0.29(+2.89%)
May 27, 2009
10.11
10.30
9.999
10.03
9,543,293
-0.03(-0.26%)
May 26, 2009
9.499
10.09
9.499
10.06
10,440,999
+0.29(+2.96%)
May 22, 2009
9.666
9.867
9.639
9.771
10,760,444
+0.00(+0.00%)
May 21, 2009
9.718
9.806
9.516
9.771
17,189,580
-0.24(-2.37%)
May 20, 2009
10.07
10.24
9.973
10.01
14,367,826
-0.02(-0.18%)
May 19, 2009
10.13
10.20
9.920
10.03
18,106,876
-0.23(-2.22%)
May 18, 2009
10.35
10.35
10.17
10.25
16,861,266
+0.08(+0.78%)
May 15, 2009
10.13
10.31
10.06
10.17
21,808,512
+0.08(+0.78%)
May 14, 2009
9.937
10.18
9.841
10.10
13,488,056
+0.18(+1.77%)
May 13, 2009
9.981
9.999
9.806
9.920
12,647,073
-0.08(-0.79%)
May 12, 2009
10.21
10.21
9.889
9.999
13,988,357
-0.09(-0.87%)
May 11, 2009
10.29
10.30
10.09
10.09
15,885,854
-0.27(-2.62%)
May 08, 2009
9.999
10.62
9.964
10.36
28,089,632
+0.71(+7.36%)
May 07, 2009
9.727
9.823
9.385
9.648
17,378,928
+0.03(+0.27%)
May 06, 2009
9.674
9.771
9.394
9.622
10,859,906
+0.00(+0.00%)
May 05, 2009
9.692
9.894
9.420
9.622
11,354,736
-0.07(-0.72%)
May 04, 2009
9.639
9.766
9.508
9.692
9,506,770
+0.18(+1.94%)
May 01, 2009
9.543
9.613
9.385
9.508
8,461,099
+0.06(+0.65%)
Apr 30, 2009
9.560
9.674
9.297
9.446
10,484,911
+0.04(+0.37%)
Apr 29, 2009
9.455
9.797
9.332
9.411
17,511,432
+0.42(+4.68%)
Apr 28, 2009
9.139
9.280
8.990
8.990
8,448,242
-0.25(-2.75%)
Apr 27, 2009
8.990
9.411
8.964
9.245
10,254,792
+0.12(+1.35%)
Apr 24, 2009
8.885
9.192
8.780
9.122
13,302,533
+0.35(+4.00%)
Apr 23, 2009
8.788
8.902
8.666
8.771
10,848,922
-0.05(-0.60%)
Apr 22, 2009
8.867
9.148
8.771
8.824
11,609,192
-0.14(-1.57%)
Apr 21, 2009
8.771
9.027
8.692
8.964
12,153,297
+0.18(+2.00%)
Apr 20, 2009
9.271
9.271
8.762
8.788
13,596,770
-0.48(-5.20%)
Apr 17, 2009
8.885
9.411
8.780
9.271
20,025,686
+0.39(+4.34%)
Apr 16, 2009
9.464
9.525
8.762
8.885
41,547,844
+0.09(+1.00%)
Apr 15, 2009
8.797
9.034
8.639
8.797
18,265,614
-0.04(-0.40%)
Apr 14, 2009
9.315
9.429
8.788
8.832
23,744,046
-0.51(-5.45%)
Apr 13, 2009
9.332
9.438
9.166
9.341
8,709,302
-0.04(-0.37%)
Apr 09, 2009
9.473
9.473
9.183
9.376
13,779,590
+0.17(+1.81%)
Apr 08, 2009
9.306
9.604
9.104
9.209
13,746,694
+0.07(+0.77%)
Apr 07, 2009
9.402
9.446
9.052
9.139
11,596,796
-0.36(-3.79%)
Apr 06, 2009
9.657
9.744
9.367
9.499
8,896,143
-0.25(-2.52%)
Apr 03, 2009
9.630
9.894
9.402
9.744
12,234,191
+0.18(+1.83%)
Apr 02, 2009
9.280
9.823
9.174
9.569
18,494,790
+0.37(+4.00%)
Apr 01, 2009
9.052
9.297
8.990
9.201
11,529,294
+0.03(+0.29%)
Mar 31, 2009
9.113
9.341
8.981
9.174
11,152,723
+0.20(+2.25%)
Mar 30, 2009
9.174
9.236
8.832
8.973
11,330,127
-0.61(-6.32%)
Mar 26, 2009
9.069
9.578
9.052
9.578
17,382,660
+0.58(+6.43%)
Mar 25, 2009
9.078
9.209
8.736
8.999
12,146,580
+0.02(+0.20%)
Mar 24, 2009
9.157
9.157
8.824
8.981
13,615,510
-0.18(-2.01%)
Mar 23, 2009
8.938
9.174
8.885
9.166
15,913,388
+0.40(+4.60%)
Mar 20, 2009
8.946
9.183
8.683
8.762
22,915,104
+0.08(+0.91%)
Mar 19, 2009
8.587
8.710
8.508
8.683
14,638,325
+0.19(+2.27%)
Mar 18, 2009
8.315
8.525
8.122
8.490
22,475,556
+0.10(+1.15%)
Mar 17, 2009
8.341
8.446
8.192
8.394
22,719,506
+0.08(+0.95%)
Mar 16, 2009
8.701
8.727
8.280
8.315
18,742,702
-0.35(-4.05%)
Mar 13, 2009
8.780
8.815
8.236
8.666
39,860,248
-0.10(-1.10%)
Mar 12, 2009
9.034
9.034
8.271
8.762
57,376,960
-0.38(-4.13%)
Mar 11, 2009
9.245
9.297
8.964
9.139
19,892,204
-0.04(-0.38%)
Mar 10, 2009
9.078
9.288
8.981
9.174
24,193,606
+0.25(+2.75%)
Mar 09, 2009
8.981
9.209
8.832
8.929
20,635,032
-0.13(-1.45%)
Mar 06, 2009
8.832
9.060
8.753
9.060
23,508,420
+0.25(+2.89%)
Mar 05, 2009
8.736
8.990
8.701
8.806
18,173,134
-0.03(-0.30%)
Mar 04, 2009
8.780
8.981
8.727
8.832
19,878,786
+0.15(+1.72%)
Mar 02, 2009
8.622
8.902
8.604
8.683
17,171,908
-0.11(-1.30%)
Feb 27, 2009
8.587
8.973
8.534
8.797
12,888,720
+0.07(+0.80%)
Feb 26, 2009
8.657
8.999
8.569
8.727
20,401,268
+0.05(+0.61%)
Feb 25, 2009
8.762
8.841
8.543
8.674
16,464,553
-0.18(-2.08%)
Feb 24, 2009
8.157
8.946
8.157
8.859
24,568,704
+0.59(+7.10%)
Feb 23, 2009
8.253
8.394
8.174
8.271
21,264,334
+0.03(+0.32%)
Feb 20, 2009
8.157
8.376
8.113
8.245
13,523,520
+0.02(+0.21%)
Feb 19, 2009
8.595
8.701
8.218
8.227
14,993,981
-0.18(-2.19%)
Feb 18, 2009
8.306
8.604
8.166
8.411
16,188,634
+0.17(+2.02%)
Feb 17, 2009
8.218
8.534
8.166
8.245
26,738,212
-0.26(-3.09%)
Feb 13, 2009
8.078
8.587
8.078
8.508
20,327,844
+0.39(+4.75%)
Feb 12, 2009
7.946
8.385
7.745
8.122
52,803,128
-0.19(-2.32%)
Feb 11, 2009
8.595
8.701
8.096
8.315
26,021,184
-0.12(-1.46%)
Feb 10, 2009
8.622
8.771
8.341
8.438
13,410,413
-0.19(-2.24%)
Feb 09, 2009
8.771
8.929
8.587
8.631
11,429,873
-0.11(-1.20%)
Feb 06, 2009
8.525
8.797
8.508
8.736
10,109,416
+0.20(+2.36%)
Feb 05, 2009
8.227
8.692
8.157
8.534
19,162,246
+0.19(+2.31%)
Feb 04, 2009
8.096
8.429
7.885
8.341
29,439,812
+0.30(+3.71%)
Feb 03, 2009
7.894
8.131
7.639
8.043
13,163,790
+0.18(+2.34%)
Feb 02, 2009
7.604
7.911
7.604
7.859
18,111,750
+0.18(+2.28%)
Jan 30, 2009
7.911
7.973
7.622
7.683
21,962,926
-0.21(-2.67%)
Jan 29, 2009
8.034
8.201
7.850
7.894
23,823,796
-0.37(-4.46%)
Jan 28, 2009
8.350
8.367
7.990
8.262
12,494,607
+0.01(+0.11%)
Jan 27, 2009
8.161
8.315
8.059
8.253
5,612,631
+0.05(+0.64%)
Jan 26, 2009
8.385
8.411
8.060
8.201
8,598,413
-0.02(-0.21%)
Jan 23, 2009
8.034
8.499
7.911
8.218
13,717,038
+0.01(+0.11%)
Jan 22, 2009
7.982
8.438
7.938
8.210
13,824,863
-0.16(-1.89%)
Jan 21, 2009
8.008
8.411
7.973
8.367
12,469,532
+0.44(+5.53%)
Jan 20, 2009
8.227
8.280
7.868
7.929
15,629,290
-0.46(-5.54%)
Jan 16, 2009
8.297
8.508
8.052
8.394
21,401,402
+0.36(+4.48%)
Jan 15, 2009
7.946
8.183
7.859
8.034
17,912,940
+0.09(+1.10%)
Jan 14, 2009
8.060
8.113
7.718
7.946
15,408,970
-0.09(-1.09%)
Jan 13, 2009
7.982
8.131
7.736
8.034
14,888,917
+0.05(+0.66%)
Jan 12, 2009
8.367
8.376
7.894
7.982
8,037,595
-0.14(-1.73%)
Jan 09, 2009
8.113
8.297
7.946
8.122
13,221,145
+0.00(+0.00%)
Jan 08, 2009
8.113
8.438
7.771
8.122
25,605,352
+0.16(+1.98%)
Jan 07, 2009
7.192
8.262
7.175
7.964
50,229,036
+0.79(+11.00%)
Jan 06, 2009
7.727
7.797
7.140
7.175
27,542,700
-0.50(-6.51%)
Jan 05, 2009
7.894
7.955
7.561
7.675
9,205,859
-0.32(-4.06%)
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.