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
Huntington Bancshares
(NQ:
HBAN
)
13.40
+0.02 (+0.15%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2013
4.667
4.720
4.654
4.680
17,222,600
+0.00(+0.00%)
Feb 27, 2013
4.540
4.700
4.534
4.680
23,245,730
+0.15(+3.38%)
Feb 26, 2013
4.534
4.587
4.494
4.527
18,282,846
+0.00(+0.00%)
Feb 25, 2013
4.687
4.707
4.527
4.527
14,311,202
-0.12(-2.58%)
Feb 22, 2013
4.607
4.647
4.594
4.647
19,060,636
+0.08(+1.75%)
Feb 21, 2013
4.667
4.674
4.547
4.567
29,223,164
-0.10(-2.14%)
Feb 20, 2013
4.747
4.770
4.660
4.667
21,262,768
-0.09(-1.82%)
Feb 19, 2013
4.740
4.773
4.720
4.753
17,964,116
+0.03(+0.56%)
Feb 15, 2013
4.740
4.780
4.720
4.727
18,308,060
-0.05(-0.98%)
Feb 14, 2013
4.727
4.780
4.714
4.773
16,661,432
+0.03(+0.56%)
Feb 13, 2013
4.813
4.820
4.727
4.747
14,484,572
-0.06(-1.25%)
Feb 12, 2013
4.740
4.807
4.740
4.807
19,766,810
+0.07(+1.40%)
Feb 11, 2013
4.787
4.787
4.734
4.740
9,501,773
-0.05(-1.11%)
Feb 08, 2013
4.760
4.793
4.720
4.793
16,134,411
+0.04(+0.84%)
Feb 07, 2013
4.747
4.760
4.694
4.753
12,162,786
+0.02(+0.42%)
Feb 06, 2013
4.714
4.753
4.707
4.734
7,941,364
+0.06(+1.28%)
Feb 04, 2013
4.694
4.727
4.667
4.674
19,282,896
-0.04(-0.85%)
Feb 01, 2013
4.674
4.734
4.634
4.714
14,862,717
+0.08(+1.72%)
Jan 31, 2013
4.620
4.644
4.580
4.634
10,738,498
-0.01(-0.14%)
Jan 30, 2013
4.594
4.660
4.567
4.640
15,457,110
+0.05(+1.16%)
Jan 29, 2013
4.600
4.640
4.567
4.587
23,529,336
-0.03(-0.72%)
Jan 28, 2013
4.634
4.647
4.594
4.620
12,060,871
+0.01(+0.14%)
Jan 25, 2013
4.660
4.687
4.607
4.614
12,003,390
-0.04(-0.86%)
Jan 24, 2013
4.694
4.714
4.627
4.654
12,542,878
-0.03(-0.57%)
Jan 23, 2013
4.727
4.727
4.660
4.680
19,255,080
-0.03(-0.71%)
Jan 22, 2013
4.694
4.720
4.677
4.714
19,744,156
+0.05(+1.14%)
Jan 18, 2013
4.707
4.727
4.600
4.660
17,312,468
+0.00(+0.00%)
Jan 17, 2013
4.567
4.680
4.527
4.660
53,387,004
+0.19(+4.17%)
Jan 16, 2013
4.407
4.474
4.401
4.474
17,617,412
+0.05(+1.20%)
Jan 15, 2013
4.354
4.434
4.354
4.421
15,059,400
+0.03(+0.76%)
Jan 14, 2013
4.387
4.401
4.354
4.387
5,929,218
+0.00(+0.00%)
Jan 11, 2013
4.447
4.461
4.367
4.387
15,201,287
-0.05(-1.20%)
Jan 10, 2013
4.441
4.461
4.407
4.441
17,129,714
+0.06(+1.37%)
Jan 09, 2013
4.421
4.481
4.367
4.381
15,697,969
-0.05(-1.05%)
Jan 08, 2013
4.454
4.467
4.387
4.427
16,364,961
-0.03(-0.75%)
Jan 07, 2013
4.461
4.467
4.411
4.461
13,821,384
+0.01(+0.15%)
Jan 04, 2013
4.427
4.481
4.414
4.454
16,767,603
+0.03(+0.60%)
Jan 03, 2013
4.381
4.441
4.344
4.427
15,711,420
+0.05(+1.22%)
Jan 02, 2013
4.327
4.381
4.314
4.374
14,281,305
+0.12(+2.82%)
Dec 31, 2012
4.161
4.258
4.161
4.254
9,878,037
+0.07(+1.75%)
Dec 28, 2012
4.174
4.221
4.171
4.181
6,621,123
-0.04(-0.95%)
Dec 27, 2012
4.221
4.234
4.154
4.221
9,390,758
+0.00(+0.08%)
Dec 26, 2012
4.221
4.254
4.184
4.218
7,711,143
+0.00(+0.08%)
Dec 24, 2012
4.248
4.248
4.188
4.214
3,438,349
-0.03(-0.63%)
Dec 21, 2012
4.174
4.241
4.118
4.241
22,695,282
-0.01(-0.31%)
Dec 20, 2012
4.254
4.284
4.214
4.254
14,681,275
-0.01(-0.16%)
Dec 19, 2012
4.334
4.334
4.228
4.261
18,572,064
+0.00(+0.00%)
Dec 18, 2012
4.214
4.274
4.194
4.261
18,736,108
+0.06(+1.43%)
Dec 17, 2012
4.101
4.201
4.101
4.201
13,762,517
+0.10(+2.43%)
Dec 14, 2012
4.081
4.134
4.074
4.101
16,857,590
+0.02(+0.49%)
Dec 13, 2012
4.094
4.121
4.041
4.081
25,471,112
-0.05(-1.28%)
Dec 12, 2012
4.154
4.200
4.116
4.134
23,410,228
-0.01(-0.16%)
Dec 11, 2012
4.134
4.174
4.127
4.141
19,118,868
+0.01(+0.32%)
Dec 10, 2012
4.081
4.167
4.061
4.127
14,957,909
+0.04(+1.05%)
Dec 07, 2012
4.074
4.088
4.022
4.084
15,648,994
+0.01(+0.24%)
Dec 06, 2012
4.028
4.074
4.002
4.074
11,651,187
+0.04(+0.98%)
Dec 05, 2012
3.995
4.081
3.995
4.035
17,242,822
+0.06(+1.50%)
Dec 04, 2012
4.041
4.074
3.962
3.975
27,159,914
-0.10(-2.51%)
Nov 30, 2012
4.088
4.094
4.055
4.078
14,883,724
+0.00(+0.08%)
Nov 29, 2012
4.101
4.121
4.055
4.074
15,565,219
+0.00(+0.00%)
Nov 28, 2012
4.088
4.121
4.055
4.074
16,518,919
-0.01(-0.16%)
Nov 27, 2012
4.167
4.187
4.081
4.081
20,822,806
-0.09(-2.14%)
Nov 26, 2012
4.081
4.180
4.055
4.170
30,830,006
+0.05(+1.20%)
Nov 23, 2012
4.081
4.121
4.061
4.121
4,224,929
+0.08(+1.96%)
Nov 21, 2012
4.061
4.074
4.002
4.041
9,084,439
-0.02(-0.49%)
Nov 20, 2012
4.035
4.081
4.002
4.061
21,667,916
+0.02(+0.49%)
Nov 19, 2012
4.035
4.081
4.022
4.041
17,307,702
+0.07(+1.66%)
Nov 16, 2012
3.922
3.988
3.902
3.975
21,261,908
+0.07(+1.86%)
Nov 15, 2012
3.902
3.949
3.843
3.902
26,405,788
-0.02(-0.51%)
Nov 14, 2012
4.035
4.068
3.909
3.922
19,780,396
-0.11(-2.63%)
Nov 13, 2012
4.055
4.121
4.008
4.028
13,644,135
-0.05(-1.22%)
Nov 12, 2012
4.088
4.108
4.048
4.078
9,414,157
+0.00(+0.08%)
Nov 09, 2012
4.061
4.131
4.035
4.074
12,408,715
+0.01(+0.16%)
Nov 08, 2012
4.121
4.200
4.068
4.068
17,785,992
-0.04(-0.97%)
Nov 07, 2012
4.266
4.266
4.108
4.108
23,542,952
-0.24(-5.48%)
Nov 06, 2012
4.240
4.346
4.233
4.346
19,644,562
+0.13(+3.14%)
Nov 05, 2012
4.174
4.233
4.154
4.213
13,648,754
+0.01(+0.31%)
Nov 02, 2012
4.246
4.260
4.167
4.200
25,106,344
-0.01(-0.24%)
Nov 01, 2012
4.227
4.246
4.194
4.210
21,959,160
-0.02(-0.47%)
Oct 31, 2012
4.200
4.266
4.200
4.230
21,314,078
+0.04(+1.03%)
Oct 26, 2012
4.240
4.187
4.187
4.187
24,138,106
+0.01(+0.16%)
Oct 25, 2012
4.194
4.227
4.154
4.180
18,227,186
+0.03(+0.62%)
Oct 24, 2012
4.260
4.266
4.147
4.154
25,950,794
-0.05(-1.09%)
Oct 23, 2012
4.200
4.227
4.154
4.200
38,656,504
-0.07(-1.55%)
Oct 19, 2012
4.385
4.418
4.246
4.266
34,648,044
-0.11(-2.42%)
Oct 18, 2012
4.610
4.623
4.319
4.372
61,393,760
-0.29(-6.24%)
Oct 17, 2012
4.571
4.676
4.551
4.663
18,581,368
+0.10(+2.17%)
Oct 16, 2012
4.637
4.670
4.544
4.564
13,862,300
-0.06(-1.29%)
Oct 15, 2012
4.623
4.663
4.584
4.623
12,507,966
+0.04(+0.89%)
Oct 12, 2012
4.670
4.683
4.551
4.582
21,872,600
-0.15(-3.10%)
Oct 11, 2012
4.716
4.756
4.696
4.729
10,549,033
+0.05(+0.99%)
Oct 10, 2012
4.709
4.729
4.663
4.683
10,059,054
-0.01(-0.28%)
Oct 09, 2012
4.736
4.762
4.690
4.696
17,635,286
-0.03(-0.70%)
Oct 08, 2012
4.736
4.756
4.709
4.729
6,657,532
-0.03(-0.56%)
Oct 05, 2012
4.769
4.795
4.729
4.756
12,677,354
-0.01(-0.14%)
Oct 04, 2012
4.663
4.769
4.650
4.762
19,837,186
+0.12(+2.56%)
Oct 03, 2012
4.597
4.657
4.577
4.643
10,073,047
+0.07(+1.59%)
Oct 02, 2012
4.617
4.627
4.551
4.571
8,573,813
-0.01(-0.29%)
Oct 01, 2012
4.597
4.637
4.564
4.584
12,948,648
+0.02(+0.51%)
Sep 28, 2012
4.537
4.580
4.511
4.561
10,109,776
-0.00(-0.07%)
Sep 27, 2012
4.511
4.577
4.498
4.564
9,958,357
+0.06(+1.40%)
Sep 26, 2012
4.511
4.544
4.478
4.501
10,373,642
-0.01(-0.15%)
Sep 25, 2012
4.610
4.637
4.504
4.508
10,422,553
-0.10(-2.22%)
Sep 24, 2012
4.571
4.643
4.537
4.610
12,606,755
+0.02(+0.43%)
Sep 21, 2012
4.690
4.690
4.584
4.590
10,399,791
-0.03(-0.57%)
Sep 20, 2012
4.623
4.630
4.571
4.617
12,042,229
-0.04(-0.85%)
Sep 19, 2012
4.604
4.703
4.584
4.657
20,473,652
-0.00(-0.07%)
Sep 18, 2012
4.663
4.706
4.577
4.660
13,282,457
-0.02(-0.35%)
Sep 17, 2012
4.782
4.789
4.663
4.676
11,647,735
-0.09(-1.81%)
Sep 14, 2012
4.670
4.782
4.670
4.762
25,455,162
+0.10(+2.13%)
Sep 13, 2012
4.590
4.690
4.544
4.663
25,210,542
+0.09(+2.03%)
Sep 12, 2012
4.525
4.620
4.511
4.571
30,131,816
+0.09(+2.06%)
Sep 11, 2012
4.393
4.492
4.393
4.478
19,133,718
+0.08(+1.87%)
Sep 10, 2012
4.386
4.452
4.386
4.396
12,354,193
-0.01(-0.22%)
Sep 07, 2012
4.360
4.419
4.357
4.406
9,716,629
+0.06(+1.44%)
Sep 06, 2012
4.301
4.367
4.301
4.344
15,819,800
+0.08(+1.77%)
Sep 05, 2012
4.307
4.327
4.261
4.268
8,465,372
-0.05(-1.14%)
Sep 04, 2012
4.327
4.347
4.294
4.317
8,894,364
-0.02(-0.38%)
Aug 31, 2012
4.321
4.347
4.294
4.334
11,948,098
+0.03(+0.76%)
Aug 30, 2012
4.321
4.360
4.281
4.301
9,147,668
-0.05(-1.21%)
Aug 29, 2012
4.307
4.373
4.307
4.354
10,948,414
+0.07(+1.53%)
Aug 27, 2012
4.334
4.340
4.288
4.288
6,961,032
-0.02(-0.46%)
Aug 24, 2012
4.268
4.327
4.268
4.307
9,566,522
+0.01(+0.23%)
Aug 23, 2012
4.268
4.301
4.261
4.298
14,182,081
+0.02(+0.38%)
Aug 22, 2012
4.242
4.321
4.242
4.281
13,123,498
+0.03(+0.77%)
Aug 21, 2012
4.261
4.321
4.242
4.248
22,858,928
-0.01(-0.31%)
Aug 20, 2012
4.268
4.307
4.255
4.261
10,149,823
-0.03(-0.61%)
Aug 17, 2012
4.275
4.294
4.248
4.288
6,423,415
+0.03(+0.77%)
Aug 16, 2012
4.255
4.288
4.229
4.255
17,893,720
+0.00(+0.00%)
Aug 15, 2012
4.215
4.275
4.215
4.255
11,973,480
+0.02(+0.47%)
Aug 14, 2012
4.268
4.288
4.215
4.235
10,076,457
-0.01(-0.16%)
Aug 13, 2012
4.215
4.242
4.183
4.242
6,743,299
+0.00(+0.08%)
Aug 10, 2012
4.196
4.248
4.189
4.238
9,144,645
+0.03(+0.70%)
Aug 09, 2012
4.176
4.229
4.169
4.209
8,075,073
+0.02(+0.47%)
Aug 08, 2012
4.156
4.229
4.143
4.189
7,778,661
+0.01(+0.16%)
Aug 07, 2012
4.183
4.229
4.176
4.183
9,197,875
+0.01(+0.16%)
Aug 06, 2012
4.196
4.229
4.169
4.176
13,737,750
+0.02(+0.47%)
Aug 03, 2012
4.110
4.196
4.097
4.156
15,325,542
+0.11(+2.60%)
Aug 02, 2012
4.064
4.090
4.018
4.051
22,553,828
-0.05(-1.12%)
Aug 01, 2012
4.097
4.137
4.077
4.097
16,572,559
+0.01(+0.24%)
Jul 31, 2012
4.130
4.156
4.077
4.087
15,922,456
-0.06(-1.51%)
Jul 30, 2012
4.183
4.215
4.137
4.150
8,920,941
-0.06(-1.33%)
Jul 27, 2012
4.242
4.275
4.189
4.206
17,429,562
-0.01(-0.23%)
Jul 26, 2012
4.196
4.235
4.143
4.215
16,922,484
+0.08(+2.05%)
Jul 25, 2012
4.156
4.163
4.104
4.131
19,151,622
-0.01(-0.22%)
Jul 24, 2012
4.163
4.169
4.071
4.140
28,252,678
+0.06(+1.53%)
Jul 23, 2012
4.123
4.130
4.051
4.077
23,032,888
-0.08(-1.98%)
Jul 20, 2012
4.268
4.294
4.156
4.160
20,974,668
-0.14(-3.36%)
Jul 19, 2012
4.373
4.465
4.255
4.304
29,890,084
-0.04(-0.83%)
Jul 18, 2012
4.340
4.413
4.314
4.340
19,408,844
-0.01(-0.30%)
Jul 17, 2012
4.321
4.360
4.242
4.354
13,038,142
+0.07(+1.53%)
Jul 16, 2012
4.242
4.307
4.235
4.288
10,960,924
+0.03(+0.62%)
Jul 13, 2012
4.137
4.275
4.133
4.261
13,356,993
+0.13(+3.18%)
Jul 12, 2012
4.202
4.215
4.130
4.130
20,691,810
-0.12(-2.79%)
Jul 11, 2012
4.176
4.261
4.163
4.248
13,968,766
+0.07(+1.73%)
Jul 10, 2012
4.235
4.275
4.137
4.176
12,181,820
-0.03(-0.78%)
Jul 09, 2012
4.189
4.229
4.176
4.209
13,246,559
+0.01(+0.31%)
Jul 06, 2012
4.176
4.242
4.169
4.196
14,349,676
-0.03(-0.62%)
Jul 05, 2012
4.268
4.301
4.215
4.222
14,583,871
-0.06(-1.38%)
Jul 03, 2012
4.261
4.307
4.242
4.281
6,413,179
+0.02(+0.54%)
Jul 02, 2012
4.209
4.275
4.163
4.258
13,144,256
+0.05(+1.17%)
Jun 29, 2012
4.156
4.209
4.150
4.209
15,720,529
+0.14(+3.39%)
Jun 28, 2012
4.031
4.077
4.005
4.071
24,839,862
+0.02(+0.49%)
Jun 27, 2012
4.084
4.104
4.044
4.051
16,905,350
-0.02(-0.40%)
Jun 26, 2012
4.044
4.130
4.031
4.067
13,883,373
+0.03(+0.65%)
Jun 25, 2012
4.077
4.097
4.018
4.041
9,960,394
-0.09(-2.15%)
Jun 22, 2012
4.104
4.163
4.090
4.130
10,383,138
+0.04(+1.05%)
Jun 21, 2012
4.143
4.176
4.077
4.087
16,110,938
-0.06(-1.51%)
Jun 20, 2012
4.156
4.189
4.071
4.150
19,749,040
-0.01(-0.32%)
Jun 19, 2012
4.163
4.242
4.143
4.163
24,721,298
+0.03(+0.80%)
Jun 18, 2012
4.123
4.176
4.100
4.130
11,509,031
-0.01(-0.32%)
Jun 15, 2012
4.097
4.163
4.077
4.143
20,213,566
+0.06(+1.45%)
Jun 14, 2012
4.025
4.110
3.998
4.084
18,304,740
+0.08(+2.05%)
Jun 13, 2012
4.038
4.096
3.985
4.002
16,650,969
-0.06(-1.53%)
Jun 12, 2012
3.972
4.083
3.927
4.064
17,050,198
+0.10(+2.47%)
Jun 11, 2012
4.129
4.136
3.959
3.966
15,041,828
-0.10(-2.57%)
Jun 08, 2012
3.979
4.070
3.933
4.070
14,651,283
+0.08(+2.13%)
Jun 07, 2012
4.031
4.051
3.923
3.985
25,222,670
+0.00(+0.00%)
Jun 06, 2012
3.900
3.985
3.874
3.985
16,494,845
+0.13(+3.48%)
Jun 05, 2012
3.848
3.953
3.829
3.851
25,229,694
+0.04(+0.94%)
Jun 04, 2012
3.959
3.998
3.809
3.815
35,026,224
-0.18(-4.42%)
Jun 01, 2012
4.168
4.181
3.927
3.992
39,230,864
-0.28(-6.58%)
May 31, 2012
4.221
4.312
4.136
4.273
22,269,062
+0.07(+1.71%)
May 30, 2012
4.273
4.279
4.168
4.201
19,464,062
-0.12(-2.72%)
May 29, 2012
4.279
4.325
4.260
4.319
16,050,519
+0.10(+2.32%)
May 25, 2012
4.234
4.279
4.204
4.221
18,869,416
-0.02(-0.46%)
May 24, 2012
4.175
4.240
4.123
4.240
25,986,808
+0.09(+2.20%)
May 23, 2012
4.070
4.168
3.992
4.149
19,482,136
+0.06(+1.44%)
May 22, 2012
4.057
4.136
4.051
4.090
15,296,276
+0.02(+0.48%)
May 21, 2012
4.031
4.116
4.025
4.070
13,258,187
+0.05(+1.22%)
May 18, 2012
4.064
4.116
3.998
4.021
14,413,456
-0.04(-1.04%)
May 17, 2012
4.155
4.162
4.057
4.064
22,268,190
-0.10(-2.35%)
May 16, 2012
4.194
4.240
4.116
4.162
23,265,142
-0.02(-0.47%)
May 15, 2012
4.188
4.247
4.168
4.181
21,809,126
+0.01(+0.31%)
May 14, 2012
4.201
4.240
4.155
4.168
13,807,641
-0.10(-2.45%)
May 11, 2012
4.181
4.299
4.168
4.273
12,581,253
+0.03(+0.62%)
May 10, 2012
4.299
4.299
4.227
4.247
16,583,592
+0.05(+1.25%)
May 09, 2012
4.227
4.247
4.168
4.194
22,224,324
-0.09(-2.13%)
May 08, 2012
4.273
4.292
4.221
4.286
13,680,953
-0.03(-0.61%)
May 07, 2012
4.247
4.338
4.207
4.312
12,148,628
+0.07(+1.69%)
May 04, 2012
4.325
4.345
4.221
4.240
20,571,230
-0.10(-2.41%)
May 03, 2012
4.390
4.430
4.332
4.345
16,367,701
-0.04(-0.97%)
May 02, 2012
4.377
4.404
4.332
4.387
15,213,857
-0.04(-0.81%)
May 01, 2012
4.371
4.462
4.361
4.423
17,433,686
+0.05(+1.20%)
Apr 30, 2012
4.397
4.404
4.312
4.371
16,290,065
-0.03(-0.59%)
Apr 27, 2012
4.390
4.404
4.338
4.397
18,027,940
+0.03(+0.60%)
Apr 26, 2012
4.345
4.377
4.292
4.371
23,480,118
+0.02(+0.45%)
Apr 25, 2012
4.306
4.364
4.279
4.351
26,159,894
+0.08(+1.83%)
Apr 24, 2012
4.221
4.292
4.207
4.273
29,539,454
+0.08(+1.79%)
Apr 23, 2012
4.181
4.247
4.149
4.198
26,488,944
-0.08(-1.91%)
Apr 20, 2012
4.253
4.322
4.207
4.279
29,045,170
+0.07(+1.63%)
Apr 19, 2012
4.201
4.279
4.162
4.211
32,205,180
+0.03(+0.70%)
Apr 18, 2012
4.221
4.325
4.129
4.181
42,169,084
+0.03(+0.79%)
Apr 17, 2012
4.188
4.207
4.149
4.149
16,973,338
+0.01(+0.32%)
Apr 16, 2012
4.129
4.149
4.044
4.136
15,902,826
+0.07(+1.77%)
Apr 13, 2012
4.181
4.181
4.057
4.064
14,882,540
-0.13(-3.19%)
Apr 12, 2012
4.149
4.214
4.123
4.198
8,648,161
+0.07(+1.58%)
Apr 11, 2012
4.083
4.149
4.083
4.132
14,922,735
+0.11(+2.68%)
Apr 10, 2012
4.129
4.149
4.018
4.025
15,541,358
-0.12(-2.84%)
Apr 09, 2012
4.129
4.152
4.109
4.142
13,514,681
-0.05(-1.25%)
Apr 05, 2012
4.234
4.253
4.188
4.194
12,109,806
-0.05(-1.23%)
Apr 04, 2012
4.194
4.279
4.155
4.247
21,493,450
+0.00(+0.00%)
Apr 03, 2012
4.292
4.299
4.201
4.247
17,264,724
-0.04(-0.91%)
Apr 02, 2012
4.214
4.292
4.162
4.286
22,402,474
+0.08(+1.78%)
Mar 30, 2012
4.221
4.221
4.129
4.211
13,832,718
+0.03(+0.70%)
Mar 29, 2012
4.181
4.201
4.123
4.181
15,442,960
-0.04(-0.93%)
Mar 28, 2012
4.168
4.221
4.136
4.221
14,689,339
+0.07(+1.73%)
Mar 27, 2012
4.194
4.207
4.136
4.149
15,954,157
-0.04(-0.94%)
Mar 26, 2012
4.194
4.214
4.149
4.188
16,979,102
+0.08(+1.83%)
Mar 23, 2012
4.188
4.201
4.096
4.113
23,259,154
-0.03(-0.79%)
Mar 22, 2012
4.162
4.201
4.123
4.145
18,617,286
-0.04(-1.01%)
Mar 21, 2012
4.279
4.286
4.188
4.188
24,085,744
-0.05(-1.23%)
Mar 20, 2012
4.221
4.266
4.175
4.240
25,213,906
+0.00(+0.00%)
Mar 19, 2012
4.234
4.299
4.162
4.240
26,298,898
+0.04(+0.93%)
Mar 16, 2012
4.273
4.279
4.149
4.201
21,161,446
-0.01(-0.31%)
Mar 15, 2012
4.090
4.247
4.031
4.214
32,561,896
+0.16(+4.03%)
Mar 14, 2012
4.005
4.070
3.934
4.051
33,994,908
+0.10(+2.46%)
Mar 13, 2012
3.823
3.966
3.811
3.953
23,308,572
+0.18(+4.82%)
Mar 12, 2012
3.785
3.830
3.759
3.772
9,303,607
-0.03(-0.85%)
Mar 09, 2012
3.765
3.823
3.746
3.804
10,510,111
+0.04(+1.03%)
Mar 08, 2012
3.746
3.765
3.707
3.765
9,670,459
+0.07(+1.84%)
Mar 07, 2012
3.635
3.726
3.629
3.697
12,661,877
+0.09(+2.43%)
Mar 06, 2012
3.674
3.681
3.564
3.609
26,887,438
-0.10(-2.80%)
Mar 05, 2012
3.798
3.804
3.700
3.713
21,736,156
-0.10(-2.72%)
Mar 02, 2012
3.830
3.856
3.798
3.817
14,833,826
-0.01(-0.34%)
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.