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
Apple
(NQ:
AAPL
)
225.91
-4.19 (-1.82%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 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 29, 2008
4.393
4.424
4.241
4.248
647,132,160
-0.17(-3.76%)
Feb 28, 2008
4.322
4.492
4.274
4.414
3,316,199,424
+0.24(+5.65%)
Feb 27, 2008
4.017
4.181
4.013
4.178
2,263,236,608
+0.13(+3.20%)
Feb 26, 2008
3.997
4.115
3.923
4.049
2,482,119,680
-0.02(-0.49%)
Feb 25, 2008
4.030
4.083
3.964
4.069
656,649,216
+0.01(+0.23%)
Feb 22, 2008
4.162
4.163
3.937
4.059
2,665,980,928
-0.07(-1.71%)
Feb 21, 2008
4.283
4.297
4.107
4.130
2,607,112,704
-0.08(-1.84%)
Feb 20, 2008
4.152
4.234
4.135
4.207
2,822,864,384
+0.06(+1.34%)
Feb 19, 2008
4.281
4.307
4.126
4.152
3,099,552,256
-0.08(-1.97%)
Feb 15, 2008
4.291
4.318
4.215
4.235
946,807,232
-0.10(-2.22%)
Feb 14, 2008
4.397
4.445
4.316
4.331
1,002,524,352
-0.07(-1.50%)
Feb 13, 2008
4.305
4.410
4.269
4.397
1,016,705,408
+0.15(+3.64%)
Feb 12, 2008
4.441
4.451
4.201
4.243
1,287,580,416
-0.16(-3.55%)
Feb 11, 2008
4.350
4.417
4.322
4.399
1,262,155,904
+0.13(+3.16%)
Feb 08, 2008
4.148
4.271
4.132
4.264
1,424,751,232
+0.14(+3.50%)
Feb 07, 2008
4.077
4.240
3.985
4.120
2,189,575,936
-0.03(-0.62%)
Feb 06, 2008
4.446
4.483
4.138
4.145
1,650,773,376
-0.25(-5.69%)
Feb 05, 2008
4.432
4.553
4.380
4.396
1,198,461,056
-0.08(-1.74%)
Feb 04, 2008
4.560
4.618
4.466
4.473
944,591,552
-0.07(-1.57%)
Feb 01, 2008
4.629
4.641
4.491
4.545
1,061,879,808
-0.05(-1.19%)
Jan 31, 2008
4.399
4.643
4.397
4.599
1,412,932,736
+0.11(+2.41%)
Jan 30, 2008
4.464
4.603
4.417
4.491
1,305,542,272
+0.02(+0.49%)
Jan 29, 2008
4.456
4.512
4.385
4.470
1,155,738,880
+0.05(+1.18%)
Jan 28, 2008
4.355
4.526
4.297
4.418
1,548,985,472
+0.00(+0.00%)
Jan 25, 2008
4.723
4.726
4.404
4.418
1,633,198,336
-0.19(-4.12%)
Jan 24, 2008
4.757
4.781
4.486
4.608
2,106,686,464
-0.12(-2.50%)
Jan 23, 2008
4.628
4.757
4.286
4.726
3,543,608,320
-0.56(-10.65%)
Jan 22, 2008
5.031
5.436
4.961
5.289
2,545,085,952
-0.19(-3.54%)
Jan 21, 2008
5.604
5.632
5.423
5.483
1,812,380,672
+0.00(+0.00%)
Jan 18, 2008
5.604
5.632
5.423
5.483
1,811,039,744
+0.02(+0.29%)
Jan 17, 2008
5.488
5.619
5.383
5.467
1,847,945,216
+0.04(+0.78%)
Jan 16, 2008
5.617
5.743
5.325
5.424
2,327,660,032
-0.32(-5.56%)
Jan 15, 2008
6.039
6.090
5.595
5.744
2,464,440,064
-0.33(-5.45%)
Jan 14, 2008
6.032
6.097
5.952
6.075
1,155,254,656
+0.21(+3.53%)
Jan 11, 2008
5.980
6.043
5.777
5.868
1,293,863,296
-0.18(-2.99%)
Jan 10, 2008
6.034
6.150
5.960
6.049
1,557,286,400
-0.05(-0.77%)
Jan 09, 2008
5.821
6.099
5.719
6.096
1,906,912,000
+0.28(+4.76%)
Jan 08, 2008
6.121
6.200
5.804
5.819
1,599,554,688
-0.22(-3.60%)
Jan 07, 2008
6.159
6.239
5.784
6.036
2,177,085,184
-0.08(-1.34%)
Jan 04, 2008
6.505
6.558
6.079
6.118
1,529,179,392
-0.51(-7.63%)
Jan 03, 2008
6.640
6.707
6.548
6.624
884,440,832
+0.00(+0.05%)
Jan 02, 2008
6.771
6.805
6.543
6.621
1,133,827,072
-0.11(-1.64%)
Jan 01, 2008
6.779
6.813
6.719
6.731
566,867,840
+0.00(+0.00%)
Dec 31, 2007
6.779
6.813
6.719
6.731
564,890,944
-0.06(-0.88%)
Dec 28, 2007
6.816
6.849
6.690
6.790
728,856,128
+0.04(+0.63%)
Dec 27, 2007
6.760
6.896
6.721
6.747
835,446,912
-0.01(-0.19%)
Dec 26, 2007
6.762
6.829
6.688
6.760
739,056,192
+0.01(+0.08%)
Dec 24, 2007
6.627
6.773
6.619
6.755
504,788,128
+0.17(+2.52%)
Dec 21, 2007
6.460
6.589
6.452
6.589
1,044,935,360
+0.23(+3.58%)
Dec 20, 2007
6.301
6.382
6.229
6.361
811,727,360
+0.14(+2.23%)
Dec 19, 2007
6.218
6.274
6.147
6.222
868,245,248
+0.00(+0.08%)
Dec 18, 2007
6.338
6.365
6.069
6.218
1,284,445,952
-0.05(-0.77%)
Dec 17, 2007
6.481
6.546
6.218
6.266
1,075,926,400
-0.20(-3.15%)
Dec 14, 2007
6.469
6.796
6.440
6.469
708,710,656
-0.05(-0.75%)
Dec 13, 2007
6.463
6.528
6.382
6.518
908,887,744
+0.03(+0.51%)
Dec 12, 2007
6.573
6.608
6.312
6.485
1,286,072,960
+0.08(+1.23%)
Dec 11, 2007
6.617
6.688
6.367
6.406
1,165,668,224
-0.19(-2.92%)
Dec 10, 2007
6.578
6.648
6.548
6.599
758,639,808
-0.00(-0.05%)
Dec 07, 2007
6.474
6.626
6.389
6.602
1,120,021,504
+0.15(+2.29%)
Dec 06, 2007
6.327
6.459
6.324
6.454
945,796,352
+0.15(+2.40%)
Dec 05, 2007
6.215
6.320
6.198
6.303
937,007,808
+0.19(+3.16%)
Dec 04, 2007
6.019
6.147
6.014
6.110
812,969,152
+0.03(+0.53%)
Dec 03, 2007
6.179
6.257
6.038
6.078
1,009,742,976
-0.11(-1.84%)
Nov 30, 2007
6.366
6.378
6.106
6.192
1,247,895,040
-0.07(-1.12%)
Nov 29, 2007
6.097
6.292
6.087
6.262
1,101,068,800
+0.14(+2.26%)
Nov 28, 2007
6.008
6.137
5.958
6.124
1,208,660,864
+0.18(+3.09%)
Nov 27, 2007
5.954
5.973
5.777
5.940
1,383,234,048
+0.08(+1.31%)
Nov 26, 2007
5.898
6.024
5.856
5.863
1,371,686,656
+0.03(+0.58%)
Nov 23, 2007
5.844
5.846
5.768
5.829
489,535,776
+0.10(+1.83%)
Nov 21, 2007
5.635
5.856
5.595
5.724
1,280,096,128
-0.01(-0.23%)
Nov 20, 2007
5.629
5.837
5.557
5.737
1,621,155,712
+0.17(+2.99%)
Nov 19, 2007
5.644
5.715
5.508
5.571
1,212,442,880
-0.08(-1.47%)
Nov 16, 2007
5.617
5.675
5.414
5.654
1,453,657,856
+0.07(+1.27%)
Nov 15, 2007
5.654
5.763
5.447
5.583
1,562,591,744
-0.06(-1.09%)
Nov 14, 2007
6.020
6.034
5.564
5.644
1,522,149,888
-0.13(-2.27%)
Nov 13, 2007
5.466
5.810
5.441
5.775
1,826,112,896
+0.55(+10.54%)
Nov 12, 2007
5.616
5.698
5.118
5.225
1,856,801,408
-0.39(-7.02%)
Nov 09, 2007
5.816
5.950
5.614
5.619
1,602,922,368
-0.34(-5.75%)
Nov 08, 2007
6.343
6.351
5.701
5.962
1,985,360,768
-0.37(-5.82%)
Nov 07, 2007
6.477
6.547
6.325
6.330
1,044,013,248
-0.19(-2.86%)
Nov 06, 2007
6.356
6.524
6.295
6.517
1,002,786,432
+0.19(+3.01%)
Nov 05, 2007
6.296
6.421
6.260
6.326
844,878,656
-0.06(-0.90%)
Nov 02, 2007
6.429
6.437
6.235
6.384
1,052,762,560
+0.01(+0.23%)
Nov 01, 2007
6.409
6.459
6.116
6.369
845,526,528
-0.09(-1.32%)
Oct 31, 2007
6.376
6.460
6.284
6.454
874,698,752
+0.10(+1.58%)
Oct 30, 2007
6.326
6.435
6.277
6.354
986,521,984
+0.06(+1.03%)
Oct 29, 2007
6.301
6.340
6.276
6.289
567,845,824
+0.01(+0.21%)
Oct 26, 2007
6.296
6.299
6.214
6.276
742,356,544
+0.07(+1.05%)
Oct 25, 2007
6.282
6.317
6.173
6.211
1,021,982,976
-0.11(-1.69%)
Oct 24, 2007
6.314
6.361
6.090
6.318
1,352,788,864
-0.01(-0.12%)
Oct 23, 2007
6.407
6.409
6.210
6.326
1,884,694,016
+0.40(+6.77%)
Oct 22, 2007
5.788
5.943
5.775
5.925
1,733,713,920
+0.13(+2.31%)
Oct 19, 2007
5.921
5.934
5.777
5.791
1,356,183,168
-0.10(-1.78%)
Oct 18, 2007
5.827
5.919
5.812
5.895
865,297,600
+0.03(+0.43%)
Oct 17, 2007
5.868
5.880
5.749
5.870
1,184,397,696
+0.11(+1.87%)
Oct 16, 2007
5.625
5.783
5.612
5.762
1,120,759,808
+0.09(+1.56%)
Oct 15, 2007
5.708
5.762
5.556
5.674
1,132,433,024
-0.01(-0.16%)
Oct 12, 2007
5.539
5.684
5.498
5.683
1,037,438,912
+0.17(+3.10%)
Oct 11, 2007
5.759
5.840
5.206
5.512
1,724,597,376
-0.15(-2.73%)
Oct 10, 2007
5.693
5.704
5.627
5.667
700,236,864
-0.04(-0.64%)
Oct 09, 2007
5.783
5.814
5.664
5.704
1,160,909,440
-0.00(-0.03%)
Oct 08, 2007
5.555
5.705
5.538
5.705
877,335,808
+0.22(+4.00%)
Oct 05, 2007
5.381
5.490
5.359
5.486
989,343,808
+0.18(+3.33%)
Oct 04, 2007
5.369
5.371
5.216
5.309
689,562,496
-0.06(-1.06%)
Oct 03, 2007
5.361
5.409
5.335
5.366
726,930,048
-0.02(-0.33%)
Oct 02, 2007
5.319
5.389
5.297
5.384
831,610,688
+0.07(+1.35%)
Oct 01, 2007
5.254
5.349
5.196
5.312
878,752,256
+0.10(+1.87%)
Sep 28, 2007
5.214
5.253
5.190
5.215
645,050,240
-0.04(-0.67%)
Sep 27, 2007
5.225
5.250
5.176
5.250
689,475,520
+0.06(+1.13%)
Sep 26, 2007
5.249
5.267
5.139
5.191
1,024,067,648
-0.01(-0.27%)
Sep 25, 2007
4.990
5.206
4.989
5.205
1,250,600,832
+0.17(+3.30%)
Sep 24, 2007
4.986
5.092
4.983
5.038
1,103,699,456
+0.14(+2.87%)
Sep 21, 2007
4.796
4.915
4.768
4.898
1,196,530,048
+0.13(+2.74%)
Sep 20, 2007
4.762
4.818
4.734
4.768
726,342,592
-0.02(-0.33%)
Sep 19, 2007
4.860
4.864
4.737
4.783
1,078,312,832
-0.01(-0.11%)
Sep 18, 2007
4.725
4.854
4.683
4.788
1,117,095,552
+0.09(+1.81%)
Sep 17, 2007
4.723
4.777
4.676
4.703
833,018,368
-0.01(-0.29%)
Sep 14, 2007
4.641
4.722
4.628
4.717
637,444,928
+0.05(+1.17%)
Sep 13, 2007
4.717
4.723
4.643
4.662
688,880,512
+0.01(+0.26%)
Sep 12, 2007
4.621
4.737
4.613
4.650
1,074,988,672
+0.05(+1.00%)
Sep 11, 2007
4.686
4.699
4.545
4.604
1,020,263,104
-0.04(-0.89%)
Sep 10, 2007
4.655
4.691
4.552
4.645
1,562,145,408
+0.17(+3.75%)
Sep 07, 2007
4.486
4.495
4.417
4.477
1,502,477,824
-0.11(-2.40%)
Sep 06, 2007
4.606
4.675
4.509
4.588
1,996,890,112
-0.06(-1.28%)
Sep 05, 2007
4.926
4.956
4.625
4.647
2,442,462,208
-0.25(-5.13%)
Sep 04, 2007
4.755
4.952
4.752
4.898
1,379,622,016
+0.19(+4.10%)
Aug 31, 2007
4.740
4.745
4.669
4.705
920,066,816
+0.08(+1.64%)
Aug 30, 2007
4.508
4.698
4.495
4.630
1,508,049,408
+0.07(+1.62%)
Aug 29, 2007
4.413
4.559
4.402
4.556
1,225,427,584
+0.25(+5.72%)
Aug 28, 2007
4.451
4.499
4.303
4.309
1,237,545,728
-0.18(-4.11%)
Aug 27, 2007
4.533
4.576
4.489
4.494
742,886,208
-0.10(-2.25%)
Aug 24, 2007
4.435
4.600
4.411
4.597
957,054,144
+0.14(+3.23%)
Aug 23, 2007
4.522
4.531
4.409
4.454
910,230,976
-0.05(-1.09%)
Aug 22, 2007
4.459
4.511
4.429
4.503
1,111,770,240
+0.17(+3.87%)
Aug 21, 2007
4.153
4.382
4.112
4.335
1,367,444,480
+0.18(+4.38%)
Aug 20, 2007
4.212
4.230
4.095
4.153
844,202,496
+0.01(+0.13%)
Aug 17, 2007
4.146
4.196
4.071
4.148
1,255,337,600
+0.17(+4.28%)
Aug 16, 2007
3.976
4.027
3.793
3.977
1,960,942,080
-0.10(-2.38%)
Aug 15, 2007
4.171
4.243
4.066
4.074
1,042,210,240
-0.14(-3.33%)
Aug 14, 2007
4.359
4.360
4.204
4.214
776,538,048
-0.13(-2.94%)
Aug 13, 2007
4.360
4.395
4.298
4.342
791,252,416
+0.09(+2.23%)
Aug 10, 2007
4.184
4.341
4.088
4.247
1,481,505,792
-0.05(-1.10%)
Aug 09, 2007
4.455
4.519
4.250
4.295
1,182,509,568
-0.26(-5.69%)
Aug 08, 2007
4.647
4.650
4.485
4.554
849,213,440
-0.03(-0.76%)
Aug 07, 2007
4.585
4.663
4.507
4.588
999,170,368
-0.01(-0.16%)
Aug 06, 2007
4.516
4.596
4.360
4.596
971,995,328
+0.12(+2.58%)
Aug 03, 2007
4.541
4.620
4.468
4.480
713,034,688
-0.16(-3.40%)
Aug 02, 2007
4.643
4.654
4.558
4.638
896,005,504
+0.05(+1.10%)
Aug 01, 2007
4.541
4.600
4.342
4.587
1,839,402,496
+0.11(+2.46%)
Jul 31, 2007
4.858
4.875
4.469
4.477
1,851,166,336
-0.33(-6.84%)
Jul 30, 2007
4.904
4.942
4.743
4.806
1,164,628,224
-0.08(-1.68%)
Jul 27, 2007
4.967
5.060
4.886
4.888
1,218,957,440
-0.07(-1.47%)
Jul 26, 2007
4.958
5.046
4.654
4.961
2,298,778,880
+0.30(+6.37%)
Jul 25, 2007
4.667
4.701
4.587
4.664
1,677,687,040
+0.08(+1.76%)
Jul 24, 2007
4.719
4.791
4.558
4.583
1,886,967,424
-0.30(-6.13%)
Jul 23, 2007
4.870
4.934
4.789
4.883
1,087,673,344
-0.00(-0.03%)
Jul 20, 2007
4.814
4.899
4.757
4.885
1,223,914,752
+0.13(+2.68%)
Jul 19, 2007
4.767
4.785
4.745
4.757
769,858,496
+0.06(+1.36%)
Jul 18, 2007
4.696
4.704
4.623
4.693
795,621,632
-0.03(-0.57%)
Jul 17, 2007
4.699
4.744
4.672
4.720
745,600,384
+0.03(+0.59%)
Jul 16, 2007
4.702
4.756
4.672
4.693
983,588,032
+0.01(+0.27%)
Jul 13, 2007
4.588
4.684
4.571
4.680
953,551,104
+0.12(+2.73%)
Jul 12, 2007
4.548
4.561
4.499
4.556
740,227,840
+0.06(+1.27%)
Jul 11, 2007
4.488
4.543
4.462
4.499
862,691,968
+0.00(+0.03%)
Jul 10, 2007
4.379
4.570
4.377
4.497
1,318,265,984
+0.07(+1.55%)
Jul 09, 2007
4.498
4.516
4.389
4.429
1,045,705,664
-0.07(-1.49%)
Jul 06, 2007
4.524
4.531
4.431
4.495
918,941,504
-0.02(-0.34%)
Jul 05, 2007
4.377
4.518
4.373
4.511
1,525,682,816
+0.19(+4.39%)
Jul 03, 2007
4.145
4.329
4.128
4.321
1,221,833,344
+0.20(+4.87%)
Jul 02, 2007
4.113
4.149
4.054
4.120
1,046,588,544
-0.03(-0.64%)
Jun 29, 2007
4.144
4.213
4.115
4.147
1,192,680,192
+0.05(+1.23%)
Jun 28, 2007
4.158
4.162
4.078
4.097
883,986,752
-0.05(-1.09%)
Jun 27, 2007
4.098
4.147
4.052
4.142
1,024,626,944
+0.08(+1.87%)
Jun 26, 2007
4.213
4.213
4.034
4.066
1,410,126,592
-0.09(-2.20%)
Jun 25, 2007
4.220
4.250
4.114
4.157
1,015,132,096
-0.02(-0.54%)
Jun 22, 2007
4.208
4.229
4.158
4.179
666,563,328
-0.03(-0.73%)
Jun 21, 2007
4.135
4.223
4.102
4.210
911,490,048
+0.08(+1.93%)
Jun 20, 2007
4.209
4.236
4.128
4.130
944,141,952
-0.07(-1.71%)
Jun 19, 2007
4.237
4.248
4.176
4.202
992,924,416
-0.05(-1.14%)
Jun 18, 2007
4.189
4.254
4.164
4.250
958,441,792
+0.16(+3.81%)
Jun 15, 2007
4.099
4.100
4.073
4.095
853,416,512
+0.06(+1.47%)
Jun 14, 2007
3.982
4.059
3.956
4.035
1,023,784,320
+0.04(+1.06%)
Jun 13, 2007
4.116
4.118
3.921
3.993
1,810,901,888
-0.10(-2.39%)
Jun 12, 2007
4.055
4.136
4.020
4.090
1,500,799,488
+0.01(+0.16%)
Jun 11, 2007
4.281
4.287
4.062
4.084
1,961,792,384
-0.15(-3.45%)
Jun 08, 2007
4.275
4.276
4.155
4.230
1,307,115,648
+0.01(+0.34%)
Jun 07, 2007
4.247
4.336
4.186
4.216
2,014,058,880
+0.01(+0.35%)
Jun 06, 2007
4.156
4.215
4.144
4.201
1,169,721,600
+0.03(+0.79%)
Jun 05, 2007
4.125
4.169
4.095
4.168
968,337,472
+0.05(+1.10%)
Jun 04, 2007
4.031
4.136
4.006
4.123
932,548,416
+0.10(+2.47%)
Jun 01, 2007
4.115
4.118
4.019
4.023
930,515,328
-0.09(-2.30%)
May 31, 2007
4.080
4.151
4.062
4.118
1,363,576,576
+0.08(+2.04%)
May 30, 2007
3.884
4.039
3.858
4.036
1,556,659,584
+0.15(+3.87%)
May 29, 2007
3.889
3.903
3.829
3.886
678,860,032
+0.02(+0.64%)
May 25, 2007
3.806
3.866
3.789
3.861
665,225,024
+0.10(+2.65%)
May 24, 2007
3.833
3.889
3.750
3.761
933,144,512
-0.07(-1.95%)
May 23, 2007
3.874
3.908
3.826
3.836
957,971,392
-0.02(-0.57%)
May 22, 2007
3.822
3.865
3.806
3.858
601,894,400
+0.05(+1.39%)
May 21, 2007
3.748
3.821
3.739
3.805
673,602,688
+0.07(+1.78%)
May 18, 2007
3.746
3.759
3.730
3.738
653,072,768
+0.02(+0.53%)
May 17, 2007
3.641
3.733
3.641
3.719
775,146,368
+0.07(+1.96%)
May 16, 2007
3.688
3.698
3.514
3.647
1,184,918,400
-0.01(-0.17%)
May 15, 2007
3.723
3.745
3.618
3.653
1,003,357,376
-0.06(-1.68%)
May 14, 2007
3.725
3.738
3.678
3.716
685,343,616
+0.02(+0.57%)
May 11, 2007
3.661
3.708
3.628
3.695
684,746,816
+0.05(+1.30%)
May 10, 2007
3.623
3.698
3.599
3.647
1,258,538,112
+0.02(+0.43%)
May 09, 2007
3.565
3.634
3.564
3.632
754,644,032
+0.06(+1.73%)
May 08, 2007
3.516
3.573
3.514
3.570
824,388,352
+0.04(+1.10%)
May 07, 2007
3.435
3.546
3.432
3.531
905,737,344
+0.11(+3.08%)
May 04, 2007
3.425
3.452
3.415
3.425
401,504,576
+0.01(+0.41%)
May 03, 2007
3.423
3.447
3.398
3.412
605,923,584
+0.00(+0.01%)
May 02, 2007
3.386
3.416
3.380
3.411
531,296,704
+0.03(+0.92%)
May 01, 2007
3.384
3.410
3.349
3.380
559,725,312
-0.01(-0.33%)
Apr 30, 2007
3.401
3.432
3.387
3.391
648,028,800
-0.00(-0.12%)
Apr 27, 2007
3.336
3.396
3.319
3.395
735,221,888
+0.04(+1.09%)
Apr 26, 2007
3.452
3.483
3.340
3.359
1,828,116,480
+0.12(+3.66%)
Apr 25, 2007
3.202
3.242
3.187
3.240
1,267,763,200
+0.07(+2.26%)
Apr 24, 2007
3.193
3.275
3.102
3.168
1,109,348,864
-0.01(-0.29%)
Apr 23, 2007
3.112
3.187
3.106
3.177
820,409,344
+0.09(+2.79%)
Apr 20, 2007
3.095
3.098
3.077
3.091
552,023,168
+0.02(+0.78%)
Apr 19, 2007
3.065
3.101
3.052
3.067
447,897,952
-0.00(-0.14%)
Apr 18, 2007
3.064
3.087
3.045
3.072
487,699,648
+0.00(+0.06%)
Apr 17, 2007
3.126
3.136
3.048
3.070
790,410,368
-0.04(-1.18%)
Apr 16, 2007
3.079
3.109
3.067
3.107
640,183,744
+0.04(+1.32%)
Apr 13, 2007
3.089
3.106
3.060
3.066
756,698,048
-0.07(-2.12%)
Apr 12, 2007
3.127
3.137
3.083
3.133
695,388,672
-0.01(-0.43%)
Apr 11, 2007
3.191
3.192
3.137
3.146
577,444,736
-0.06(-1.76%)
Apr 10, 2007
3.183
3.203
3.174
3.203
370,637,440
+0.02(+0.64%)
Apr 09, 2007
3.235
3.238
3.161
3.182
434,491,392
-0.03(-1.09%)
Apr 05, 2007
3.198
3.217
3.178
3.217
373,778,240
+0.01(+0.43%)
Apr 04, 2007
3.226
3.233
3.198
3.203
501,209,504
-0.01(-0.24%)
Apr 03, 2007
3.199
3.236
3.186
3.211
613,833,472
+0.03(+0.91%)
Apr 02, 2007
3.199
3.203
3.161
3.182
527,506,880
+0.03(+0.80%)
Mar 30, 2007
3.204
3.217
3.152
3.157
631,308,544
-0.03(-0.90%)
Mar 29, 2007
3.201
3.201
3.134
3.186
762,776,000
+0.02(+0.55%)
Mar 28, 2007
3.224
3.242
3.165
3.168
997,413,952
-0.08(-2.33%)
Mar 27, 2007
3.252
3.290
3.228
3.244
979,533,056
-0.01(-0.41%)
Mar 26, 2007
3.194
3.259
3.170
3.257
909,194,368
+0.08(+2.49%)
Mar 23, 2007
3.172
3.196
3.170
3.178
474,169,024
-0.01(-0.47%)
Mar 22, 2007
3.185
3.206
3.160
3.193
590,332,096
+0.00(+0.10%)
Mar 21, 2007
3.126
3.194
3.114
3.190
722,133,184
+0.08(+2.61%)
Mar 20, 2007
3.104
3.121
3.094
3.108
514,036,160
+0.01(+0.38%)
Mar 19, 2007
3.066
3.111
3.044
3.097
749,362,048
+0.05(+1.72%)
Mar 16, 2007
3.044
3.058
3.035
3.044
600,206,976
+0.00(+0.02%)
Mar 15, 2007
3.057
3.070
3.035
3.044
587,596,928
-0.01(-0.48%)
Mar 14, 2007
3.011
3.058
2.987
3.058
837,162,560
+0.05(+1.81%)
Mar 13, 2007
3.054
3.079
3.004
3.004
911,992,064
-0.05(-1.64%)
Mar 12, 2007
3.007
3.058
2.990
3.054
766,685,568
+0.06(+2.16%)
Mar 09, 2007
3.017
3.019
2.970
2.989
474,904,192
-0.00(-0.03%)
Mar 08, 2007
3.010
3.015
2.972
2.990
537,070,912
+0.01(+0.32%)
Mar 07, 2007
2.992
3.023
2.971
2.981
658,263,744
-0.02(-0.53%)
Mar 06, 2007
2.983
3.001
2.970
2.997
760,147,328
+0.06(+2.17%)
Mar 05, 2007
2.918
3.012
2.914
2.933
882,523,392
+0.03(+1.07%)
Mar 02, 2007
2.948
2.975
2.895
2.902
903,913,024
-0.06(-1.90%)
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.