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
Mizuho Financial Group ADR
(NY:
MFG
)
4.100
+0.070 (+1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009
2.530
2.571
2.470
2.537
0
-0.05(-2.08%)
Feb 26, 2009
2.638
2.719
2.571
2.591
1,230,925
-0.05(-1.79%)
Feb 25, 2009
2.631
2.712
2.591
2.638
614,562
-0.01(-0.51%)
Feb 24, 2009
2.557
2.692
2.497
2.651
664,952
+0.13(+5.35%)
Feb 23, 2009
2.611
2.641
2.497
2.517
1,572,562
-0.09(-3.36%)
Feb 20, 2009
2.658
2.658
2.560
2.604
1,119,498
-0.15(-5.61%)
Feb 19, 2009
2.772
2.860
2.712
2.759
419,042
-0.06(-2.15%)
Feb 18, 2009
2.813
2.887
2.766
2.820
1,627,083
+0.06(+2.20%)
Feb 17, 2009
2.867
2.867
2.705
2.759
1,019,136
-0.22(-7.45%)
Feb 13, 2009
2.873
3.049
2.873
2.981
238,588
-0.13(-4.11%)
Feb 12, 2009
2.981
3.136
2.981
3.109
306,042
-0.03(-0.86%)
Feb 11, 2009
3.122
3.203
3.122
3.136
300,409
-0.03(-1.06%)
Feb 10, 2009
3.284
3.304
3.102
3.169
475,621
-0.11(-3.48%)
Feb 09, 2009
3.190
3.344
3.190
3.284
267,783
-0.11(-3.17%)
Feb 06, 2009
3.264
3.459
3.264
3.392
654,535
+0.05(+1.41%)
Feb 05, 2009
3.203
3.358
3.190
3.344
374,075
+0.05(+1.64%)
Feb 04, 2009
3.284
3.405
3.270
3.291
537,553
+0.06(+1.87%)
Feb 03, 2009
3.163
3.251
3.163
3.230
346,762
+0.06(+1.91%)
Feb 02, 2009
3.169
3.190
3.129
3.169
418,578
-0.15(-4.66%)
Jan 30, 2009
3.466
3.513
3.270
3.324
0
-0.21(-5.90%)
Jan 29, 2009
3.519
3.620
3.459
3.533
352,047
-0.21(-5.58%)
Jan 28, 2009
3.721
3.802
3.587
3.741
1,252,925
+0.28(+7.96%)
Jan 27, 2009
3.371
3.486
3.340
3.466
838,015
+0.31(+9.81%)
Jan 26, 2009
3.203
3.217
3.129
3.156
572,917
-0.10(-3.10%)
Jan 23, 2009
3.095
3.264
3.095
3.257
449,311
-0.01(-0.21%)
Jan 22, 2009
3.284
3.297
3.129
3.264
474,588
-0.13(-3.96%)
Jan 21, 2009
3.257
3.418
3.237
3.398
1,964,110
+0.22(+6.77%)
Jan 20, 2009
3.398
3.466
3.183
3.183
598,893
-0.45(-12.41%)
Jan 16, 2009
3.674
3.829
3.580
3.634
819,135
+0.03(+0.93%)
Jan 15, 2009
3.620
3.667
3.513
3.600
719,703
-0.03(-0.93%)
Jan 14, 2009
3.688
3.714
3.600
3.634
748,836
-0.13(-3.40%)
Jan 13, 2009
3.634
3.795
3.634
3.762
662,163
-0.19(-4.77%)
Jan 12, 2009
3.937
3.984
3.923
3.950
575,780
-0.05(-1.18%)
Jan 09, 2009
4.064
4.078
3.990
3.997
307,919
-0.15(-3.73%)
Jan 08, 2009
4.058
4.165
4.058
4.152
327,886
+0.01(+0.16%)
Jan 07, 2009
4.091
4.186
4.051
4.145
417,992
-0.05(-1.12%)
Jan 06, 2009
4.186
4.212
4.138
4.192
399,366
-0.09(-2.20%)
Jan 05, 2009
3.930
4.408
3.930
4.286
1,537,959
+0.31(+7.78%)
Jan 02, 2009
4.488
4.488
3.910
3.977
0
+0.09(+2.43%)
Jan 01, 2009
3.809
3.916
3.795
3.883
0
+0.00(+0.00%)
Dec 31, 2008
3.809
3.916
3.795
3.883
464,882
+0.03(+0.87%)
Dec 30, 2008
3.708
3.863
3.701
3.849
829,077
+0.03(+0.70%)
Dec 29, 2008
3.822
3.836
3.762
3.822
370,854
+0.00(+0.00%)
Dec 26, 2008
3.775
3.903
3.775
3.822
419,633
+0.01(+0.18%)
Dec 24, 2008
3.802
3.849
3.802
3.815
214,208
-0.05(-1.22%)
Dec 23, 2008
3.930
4.017
3.815
3.863
506,671
-0.15(-3.85%)
Dec 22, 2008
3.849
4.206
3.815
4.017
818,286
+0.17(+4.37%)
Dec 19, 2008
3.849
3.923
3.593
3.849
598,383
+0.03(+0.70%)
Dec 18, 2008
3.869
3.957
3.768
3.822
649,275
+0.15(+4.03%)
Dec 17, 2008
3.634
3.755
3.607
3.674
498,757
-0.04(-1.09%)
Dec 16, 2008
3.412
3.714
3.398
3.714
654,276
+0.24(+6.98%)
Dec 15, 2008
3.432
3.506
3.398
3.472
705,499
-0.02(-0.58%)
Dec 12, 2008
3.344
3.587
3.344
3.492
890,069
+0.21(+6.35%)
Dec 11, 2008
3.385
3.445
3.237
3.284
712,178
-0.02(-0.61%)
Dec 10, 2008
3.304
3.304
3.230
3.304
748,490
+0.20(+6.51%)
Dec 09, 2008
3.163
3.264
3.062
3.102
437,161
-0.40(-11.35%)
Dec 08, 2008
3.196
3.499
3.163
3.499
899,961
+0.37(+11.83%)
Dec 05, 2008
3.015
3.136
2.860
3.129
941,645
-0.07(-2.11%)
Dec 04, 2008
3.156
3.418
3.082
3.196
589,584
-0.25(-7.23%)
Dec 03, 2008
3.351
3.459
3.284
3.445
383,458
+0.07(+1.99%)
Dec 02, 2008
3.365
3.398
3.223
3.378
351,204
+0.08(+2.45%)
Dec 01, 2008
3.331
3.432
3.230
3.297
564,107
-0.26(-7.20%)
Nov 28, 2008
3.365
3.560
3.365
3.553
155,567
+0.00(+0.00%)
Nov 26, 2008
3.405
3.566
3.338
3.553
785,081
+0.04(+1.15%)
Nov 25, 2008
3.392
3.667
3.378
3.513
894,560
+0.15(+4.40%)
Nov 24, 2008
3.210
3.466
3.156
3.365
1,074,406
+0.28(+8.93%)
Nov 21, 2008
2.994
3.122
2.936
3.089
1,328,334
+0.44(+16.79%)
Nov 20, 2008
2.638
2.846
2.618
2.645
682,129
-0.13(-4.61%)
Nov 19, 2008
2.867
2.947
2.759
2.772
692,765
-0.35(-11.21%)
Nov 18, 2008
3.042
3.183
2.961
3.122
1,145,401
-0.05(-1.69%)
Nov 17, 2008
3.297
3.344
3.176
3.176
527,654
-0.15(-4.65%)
Nov 14, 2008
3.412
3.445
3.311
3.331
507,583
-0.40(-10.65%)
Nov 13, 2008
3.580
3.789
3.432
3.728
756,189
+0.16(+4.53%)
Nov 12, 2008
3.620
3.836
3.526
3.566
1,074,268
-0.03(-0.93%)
Nov 11, 2008
3.755
3.856
3.600
3.600
465,826
-0.30(-7.60%)
Nov 10, 2008
3.937
3.937
3.708
3.896
1,139,258
+0.01(+0.17%)
Nov 07, 2008
3.688
3.896
3.667
3.889
320,976
+0.43(+12.45%)
Nov 06, 2008
3.674
3.701
3.439
3.459
685,017
-0.26(-7.05%)
Nov 05, 2008
3.674
3.869
3.674
3.721
508,916
+0.21(+5.94%)
Nov 04, 2008
3.506
3.566
3.405
3.513
585,238
+0.03(+0.77%)
Nov 03, 2008
3.270
3.486
3.270
3.486
251,897
+0.22(+6.58%)
Oct 31, 2008
3.136
3.351
3.035
3.270
546,735
+0.05(+1.67%)
Oct 30, 2008
3.196
3.358
3.156
3.217
658,852
+0.35(+12.21%)
Oct 29, 2008
3.062
3.062
2.396
2.867
851,595
-0.34(-10.50%)
Oct 28, 2008
3.190
3.257
2.929
3.203
1,699,609
-0.05(-1.65%)
Oct 27, 2008
3.412
3.412
3.210
3.257
1,492,054
-0.49(-13.11%)
Oct 24, 2008
3.809
4.037
3.674
3.748
539,751
-0.47(-11.16%)
Oct 23, 2008
4.152
4.307
4.004
4.219
882,819
-0.09(-2.03%)
Oct 22, 2008
4.435
4.475
4.212
4.307
810,544
-0.30(-6.43%)
Oct 21, 2008
4.623
4.798
4.562
4.603
730,517
-0.16(-3.39%)
Oct 20, 2008
4.939
4.939
4.539
4.764
292,934
+0.28(+6.15%)
Oct 17, 2008
4.421
4.728
4.307
4.488
417,633
-0.28(-5.79%)
Oct 16, 2008
4.576
4.818
4.273
4.764
404,291
-0.05(-0.98%)
Oct 15, 2008
4.825
5.249
4.609
4.811
1,492,735
-0.14(-2.85%)
Oct 14, 2008
5.081
5.155
4.725
4.953
859,893
+0.00(+0.00%)
Oct 13, 2008
4.387
4.953
4.132
4.953
770,399
+0.84(+20.46%)
Oct 10, 2008
3.997
4.219
3.573
4.112
1,087,173
-0.44(-9.62%)
Oct 09, 2008
4.946
5.047
4.542
4.549
772,535
-0.26(-5.45%)
Oct 08, 2008
4.576
4.986
4.408
4.811
840,448
-0.07(-1.38%)
Oct 07, 2008
5.067
5.323
4.764
4.879
789,601
-0.36(-6.81%)
Oct 06, 2008
5.047
5.235
4.724
5.235
617,282
-0.18(-3.35%)
Oct 03, 2008
5.471
5.982
5.404
5.417
360,070
+0.02(+0.37%)
Oct 02, 2008
5.652
5.700
5.329
5.397
266,219
-0.39(-6.74%)
Oct 01, 2008
5.720
5.807
5.383
5.787
205,551
-0.08(-1.38%)
Sep 30, 2008
5.679
6.191
5.491
5.868
399,908
+0.42(+7.65%)
Sep 29, 2008
5.518
5.955
5.215
5.451
314,116
-0.52(-8.68%)
Sep 26, 2008
5.922
6.023
5.518
5.969
0
-0.05(-0.89%)
Sep 25, 2008
5.666
6.164
5.666
6.023
449,901
+0.34(+5.92%)
Sep 24, 2008
5.720
5.720
5.518
5.686
1,336,018
+0.22(+4.09%)
Sep 23, 2008
5.404
5.572
5.356
5.463
410,271
-0.00(-0.02%)
Sep 22, 2008
5.821
5.821
5.262
5.464
325,180
-0.38(-6.45%)
Sep 19, 2008
6.218
8.075
4.535
5.841
0
+0.47(+8.77%)
Sep 18, 2008
5.040
5.487
4.966
5.370
1,094,373
+0.53(+10.99%)
Sep 17, 2008
5.208
5.215
4.758
4.838
851,305
-0.60(-11.01%)
Sep 16, 2008
5.000
5.457
4.798
5.437
949,447
+0.13(+2.54%)
Sep 15, 2008
5.451
5.531
5.134
5.303
379,728
-0.43(-7.51%)
Sep 12, 2008
5.727
5.834
5.605
5.733
439,670
+0.07(+1.31%)
Sep 11, 2008
5.390
5.677
5.390
5.659
556,145
-0.14(-2.44%)
Sep 10, 2008
5.740
5.861
5.706
5.801
930,430
+0.36(+6.55%)
Sep 09, 2008
5.652
5.720
5.437
5.444
712,257
-0.20(-3.58%)
Sep 08, 2008
5.740
5.875
5.531
5.646
1,376,355
+0.40(+7.70%)
Sep 05, 2008
5.107
5.249
5.020
5.242
0
-0.07(-1.27%)
Sep 04, 2008
5.491
5.491
5.229
5.309
1,160,105
-0.36(-6.29%)
Sep 03, 2008
5.693
5.693
5.592
5.666
759,240
+0.00(+0.00%)
Sep 02, 2008
5.780
5.841
5.646
5.666
335,290
-0.12(-2.09%)
Aug 29, 2008
5.706
5.821
5.666
5.787
477,609
+0.06(+1.06%)
Aug 28, 2008
5.612
5.727
5.612
5.727
319,895
+0.03(+0.47%)
Aug 27, 2008
5.827
5.827
5.620
5.700
325,207
+0.04(+0.71%)
Aug 26, 2008
5.753
5.753
5.612
5.659
434,987
+0.07(+1.33%)
Aug 25, 2008
5.558
5.646
5.518
5.585
328,529
+0.03(+0.61%)
Aug 22, 2008
5.552
5.565
5.464
5.552
484,332
-0.13(-2.37%)
Aug 21, 2008
5.558
5.713
5.558
5.686
368,902
-0.04(-0.70%)
Aug 20, 2008
5.666
5.767
5.666
5.727
662,108
+0.15(+2.78%)
Aug 19, 2008
5.545
5.686
5.538
5.572
1,050,734
-0.13(-2.24%)
Aug 18, 2008
5.794
5.794
5.639
5.700
558,523
+0.06(+1.07%)
Aug 15, 2008
5.652
5.713
5.632
5.639
0
-0.02(-0.36%)
Aug 14, 2008
5.666
5.706
5.599
5.659
259,044
-0.05(-0.83%)
Aug 13, 2008
5.881
6.016
5.679
5.706
552,265
-0.20(-3.42%)
Aug 12, 2008
6.124
6.426
5.875
5.908
850,995
-0.01(-0.23%)
Aug 11, 2008
5.814
5.962
5.814
5.922
572,680
-0.01(-0.11%)
Aug 08, 2008
5.881
6.009
5.612
5.928
754,516
+0.13(+2.32%)
Aug 07, 2008
5.888
5.901
5.760
5.794
778,477
-0.32(-5.18%)
Aug 06, 2008
6.056
6.150
6.033
6.110
484,305
-0.15(-2.47%)
Aug 05, 2008
5.908
6.393
5.908
6.265
372,664
+0.28(+4.72%)
Aug 04, 2008
6.063
6.110
5.895
5.982
546,312
-0.52(-7.97%)
Aug 01, 2008
6.285
6.521
6.258
6.500
255,039
+0.10(+1.58%)
Jul 31, 2008
6.514
6.521
6.285
6.399
395,043
-0.40(-5.93%)
Jul 30, 2008
6.709
6.884
6.682
6.803
463,628
+0.03(+0.50%)
Jul 29, 2008
6.770
6.790
6.588
6.770
441,113
+0.19(+2.86%)
Jul 28, 2008
6.716
6.770
6.554
6.581
241,734
-0.07(-1.11%)
Jul 25, 2008
7.106
7.106
6.631
6.655
451,060
-0.31(-4.44%)
Jul 24, 2008
7.335
7.335
6.938
6.965
783,601
-0.52(-6.92%)
Jul 23, 2008
7.402
7.624
7.220
7.483
1,853,954
+0.22(+2.96%)
Jul 22, 2008
7.066
7.267
6.931
7.267
521,693
+0.21(+2.96%)
Jul 21, 2008
7.402
7.402
6.951
7.059
760,955
-0.05(-0.76%)
Jul 18, 2008
7.153
7.193
6.918
7.113
730,552
-0.11(-1.49%)
Jul 17, 2008
6.877
7.241
6.877
7.220
1,322,323
+0.20(+2.78%)
Jul 16, 2008
6.581
7.032
6.581
7.025
1,185,720
+0.56(+8.64%)
Jul 15, 2008
6.574
6.574
6.346
6.467
1,175,211
-0.24(-3.61%)
Jul 14, 2008
6.783
6.837
6.669
6.709
529,843
+0.07(+1.12%)
Jul 11, 2008
6.554
6.944
6.521
6.635
825,192
+0.03(+0.51%)
Jul 10, 2008
6.494
6.628
6.494
6.601
449,077
+0.22(+3.37%)
Jul 09, 2008
6.399
6.534
6.332
6.386
672,195
+0.06(+0.96%)
Jul 08, 2008
6.211
6.346
6.184
6.325
401,402
-0.01(-0.21%)
Jul 07, 2008
6.251
6.460
6.251
6.339
601,014
+0.22(+3.52%)
Jul 04, 2008
5.996
6.171
5.996
6.124
442,092
+0.00(+0.00%)
Jul 03, 2008
5.996
6.171
5.996
6.124
442,092
+0.22(+3.76%)
Jul 02, 2008
6.043
6.056
5.888
5.901
407,293
-0.25(-4.05%)
Jul 01, 2008
6.137
6.164
6.036
6.150
540,257
-0.09(-1.40%)
Jun 30, 2008
6.305
6.325
6.224
6.238
426,057
-0.03(-0.43%)
Jun 27, 2008
6.325
6.366
6.184
6.265
446,677
-0.11(-1.69%)
Jun 26, 2008
6.568
6.568
6.312
6.373
1,658,451
-0.24(-3.66%)
Jun 25, 2008
6.621
6.689
6.595
6.615
617,078
-0.10(-1.50%)
Jun 24, 2008
6.702
6.763
6.642
6.716
660,977
+0.01(+0.20%)
Jun 23, 2008
6.722
6.743
6.669
6.702
817,924
-0.08(-1.19%)
Jun 20, 2008
6.810
6.884
6.729
6.783
893,960
-0.11(-1.66%)
Jun 19, 2008
6.850
6.931
6.810
6.897
771,011
-0.13(-1.91%)
Jun 18, 2008
7.039
7.079
6.978
7.032
638,822
+0.00(+0.00%)
Jun 17, 2008
6.998
7.126
6.998
7.032
860,199
+0.00(+0.00%)
Jun 16, 2008
6.951
7.066
6.924
7.032
413,314
+0.11(+1.65%)
Jun 13, 2008
6.796
6.924
6.790
6.918
498,894
+0.24(+3.52%)
Jun 12, 2008
6.682
6.763
6.642
6.682
411,671
-0.05(-0.70%)
Jun 11, 2008
6.924
6.932
6.716
6.729
415,356
-0.18(-2.63%)
Jun 10, 2008
6.985
7.025
6.897
6.911
1,254,803
-0.17(-2.38%)
Jun 09, 2008
7.025
7.153
6.985
7.079
635,302
-0.03(-0.38%)
Jun 06, 2008
7.241
7.281
7.093
7.106
1,014,702
-0.30(-4.09%)
Jun 05, 2008
7.315
7.483
7.308
7.409
569,222
-0.18(-2.39%)
Jun 04, 2008
7.617
7.705
7.537
7.590
625,889
+0.07(+0.89%)
Jun 03, 2008
7.476
7.671
7.476
7.523
1,345,975
+0.08(+1.08%)
Jun 02, 2008
7.537
7.570
7.402
7.442
652,001
+0.38(+5.43%)
May 30, 2008
7.079
7.146
7.059
7.059
684,914
+0.10(+1.45%)
May 29, 2008
6.803
7.059
6.803
6.958
783,954
+0.13(+1.87%)
May 28, 2008
6.796
6.884
6.796
6.830
269,589
-0.08(-1.17%)
May 27, 2008
6.850
6.944
6.850
6.911
328,809
+0.18(+2.70%)
May 26, 2008
6.776
6.864
6.696
6.729
0
+0.00(+0.00%)
May 23, 2008
6.776
6.864
6.696
6.729
203,022
-0.10(-1.48%)
May 22, 2008
6.756
6.864
6.736
6.830
285,535
+0.27(+4.10%)
May 21, 2008
6.709
6.722
6.554
6.561
489,056
-0.29(-4.22%)
May 20, 2008
6.992
6.992
6.844
6.850
536,874
-0.31(-4.32%)
May 19, 2008
7.133
7.254
7.086
7.160
272,634
+0.09(+1.24%)
May 16, 2008
7.146
7.173
7.072
7.072
293,293
-0.07(-1.04%)
May 15, 2008
6.763
7.234
6.763
7.146
558,056
+0.46(+6.95%)
May 14, 2008
6.669
6.736
6.669
6.682
260,991
-0.03(-0.50%)
May 13, 2008
6.783
6.837
6.716
6.716
300,646
+0.03(+0.40%)
May 12, 2008
6.722
6.770
6.581
6.689
263,370
+0.03(+0.40%)
May 09, 2008
6.709
6.729
6.655
6.662
207,180
-0.15(-2.27%)
May 08, 2008
6.810
6.850
6.770
6.817
251,804
-0.14(-2.03%)
May 07, 2008
7.066
7.119
6.958
6.958
465,200
-0.08(-1.15%)
May 06, 2008
6.931
7.039
6.817
7.039
214,442
+0.11(+1.55%)
May 05, 2008
6.803
6.992
6.803
6.931
372,693
-0.01(-0.10%)
May 02, 2008
6.911
7.045
6.770
6.938
379,191
+0.15(+2.28%)
May 01, 2008
6.790
6.823
6.662
6.783
515,357
-0.22(-3.08%)
Apr 30, 2008
6.985
7.072
6.971
6.998
386,618
+0.03(+0.48%)
Apr 29, 2008
6.951
7.019
6.864
6.965
292,568
+0.07(+1.07%)
Apr 28, 2008
6.595
7.126
6.595
6.891
852,827
+0.59(+9.29%)
Apr 25, 2008
6.063
6.325
6.063
6.305
420,693
+0.40(+6.72%)
Apr 24, 2008
5.760
5.942
5.760
5.908
264,829
+0.02(+0.34%)
Apr 23, 2008
5.868
5.935
5.852
5.888
239,538
+0.11(+1.86%)
Apr 22, 2008
5.955
5.955
5.774
5.780
281,813
-0.28(-4.66%)
Apr 21, 2008
6.110
6.110
5.989
6.063
364,165
-0.17(-2.80%)
Apr 18, 2008
6.251
6.292
6.171
6.238
176,928
+0.11(+1.76%)
Apr 17, 2008
6.056
6.171
6.056
6.130
451,933
+0.12(+2.02%)
Apr 16, 2008
5.834
6.016
5.834
6.009
311,087
+0.27(+4.69%)
Apr 15, 2008
5.558
5.740
5.558
5.740
288,474
+0.26(+4.66%)
Apr 14, 2008
5.323
5.538
5.323
5.484
294,605
+0.23(+4.35%)
Apr 11, 2008
5.208
5.343
5.114
5.255
241,431
+0.15(+2.90%)
Apr 10, 2008
5.155
5.195
5.067
5.107
402,732
-0.05(-0.91%)
Apr 09, 2008
5.161
5.202
5.134
5.155
185,907
-0.13(-2.42%)
Apr 08, 2008
5.404
5.404
5.215
5.282
202,105
-0.21(-3.80%)
Apr 07, 2008
5.545
5.599
5.491
5.491
222,167
-0.07(-1.33%)
Apr 04, 2008
5.525
5.592
5.525
5.565
293,350
+0.15(+2.73%)
Apr 03, 2008
5.309
5.430
5.309
5.417
204,631
+0.04(+0.75%)
Apr 02, 2008
5.202
5.383
5.202
5.377
320,396
+0.25(+4.86%)
Apr 01, 2008
5.074
5.134
5.006
5.128
236,002
+0.18(+3.67%)
Mar 31, 2008
5.020
5.020
4.939
4.946
183,826
-0.18(-3.54%)
Mar 28, 2008
5.195
5.222
5.128
5.128
141,919
+0.01(+0.26%)
Mar 27, 2008
5.255
5.255
5.114
5.114
161,339
-0.13(-2.56%)
Mar 26, 2008
5.404
5.451
5.249
5.249
225,046
-0.37(-6.59%)
Mar 25, 2008
5.626
5.639
5.552
5.619
266,006
-0.09(-1.65%)
Mar 24, 2008
5.538
5.713
5.538
5.713
259,319
+0.42(+8.02%)
Mar 21, 2008
5.168
5.296
5.067
5.289
408,817
+0.00(+0.00%)
Mar 20, 2008
5.168
5.296
5.067
5.289
408,817
+0.25(+4.94%)
Mar 19, 2008
5.249
5.296
5.040
5.040
199,430
-0.24(-4.59%)
Mar 18, 2008
4.717
5.289
4.717
5.282
377,016
+0.24(+4.67%)
Mar 17, 2008
5.006
5.141
4.959
5.047
313,263
+0.00(+0.00%)
Mar 14, 2008
5.101
5.188
5.000
5.047
516,855
-0.19(-3.60%)
Mar 13, 2008
5.202
5.249
5.081
5.235
344,471
-0.15(-2.75%)
Mar 12, 2008
5.424
5.498
5.383
5.383
307,817
+0.00(+0.00%)
Mar 11, 2008
5.269
5.383
5.222
5.383
412,087
+0.30(+5.96%)
Mar 10, 2008
5.067
5.148
5.040
5.081
350,563
+0.04(+0.80%)
Mar 07, 2008
5.134
5.134
4.986
5.040
340,012
-0.18(-3.48%)
Mar 06, 2008
5.255
5.309
5.208
5.222
241,278
+0.00(+0.00%)
Mar 05, 2008
5.397
5.397
5.181
5.222
418,923
-0.09(-1.77%)
Mar 04, 2008
5.417
5.424
5.255
5.316
385,635
-0.24(-4.36%)
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.