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
MasterCard
(NY:
MA
)
454.94
-1.58 (-0.35%)
Streaming Delayed Price
Updated: 10:43 AM EDT, May 23, 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 (%)
Apr 30, 2007
10.60
10.94
10.34
10.36
41,739,088
-0.22(-2.12%)
Apr 27, 2007
10.04
10.63
10.01
10.58
46,430,668
+0.51(+5.10%)
Apr 26, 2007
10.15
10.25
10.02
10.07
10,588,350
-0.07(-0.71%)
Apr 25, 2007
10.04
10.16
9.984
10.14
11,005,507
+0.12(+1.15%)
Apr 24, 2007
10.20
10.21
9.983
10.03
12,862,221
-0.18(-1.76%)
Apr 23, 2007
10.20
10.26
10.16
10.21
14,555,023
-0.01(-0.05%)
Apr 20, 2007
10.23
10.28
10.14
10.21
11,868,718
+0.07(+0.70%)
Apr 19, 2007
10.09
10.22
10.04
10.14
7,328,663
+0.01(+0.11%)
Apr 18, 2007
10.17
10.21
10.12
10.13
9,120,327
-0.04(-0.40%)
Apr 17, 2007
10.16
10.28
10.10
10.17
10,291,977
+0.02(+0.23%)
Apr 16, 2007
10.20
10.22
10.07
10.15
12,947,402
+0.00(+0.00%)
Apr 13, 2007
10.20
10.30
10.10
10.15
8,207,130
-0.04(-0.38%)
Apr 12, 2007
10.16
10.22
10.10
10.19
8,368,520
+0.00(+0.01%)
Apr 11, 2007
10.20
10.25
10.11
10.18
11,897,204
-0.02(-0.18%)
Apr 10, 2007
10.10
10.33
9.995
10.20
28,606,166
+0.15(+1.54%)
Apr 09, 2007
10.05
10.09
9.942
10.05
6,602,862
+0.03(+0.31%)
Apr 05, 2007
9.975
10.05
9.961
10.02
5,993,327
+0.07(+0.75%)
Apr 04, 2007
10.10
10.10
9.854
9.943
20,918,766
-0.12(-1.22%)
Apr 03, 2007
10.09
10.15
10.03
10.07
16,603,145
+0.15(+1.47%)
Apr 02, 2007
9.933
10.000
9.824
9.920
18,237,324
+0.07(+0.68%)
Mar 30, 2007
9.956
10.02
9.816
9.853
8,169,909
-0.09(-0.89%)
Mar 29, 2007
9.961
9.987
9.808
9.941
8,469,388
+0.05(+0.48%)
Mar 28, 2007
9.887
10.01
9.812
9.894
15,936,809
-0.05(-0.53%)
Mar 27, 2007
10.05
10.05
9.881
9.947
15,848,707
-0.11(-1.13%)
Mar 26, 2007
10.08
10.13
9.976
10.06
18,376,512
-0.13(-1.26%)
Mar 23, 2007
10.16
10.20
10.11
10.19
6,843,793
+0.03(+0.26%)
Mar 22, 2007
10.29
10.29
10.11
10.16
14,274,370
-0.10(-1.02%)
Mar 21, 2007
9.948
10.42
9.901
10.27
41,057,972
+0.30(+2.99%)
Mar 20, 2007
9.924
10.01
9.868
9.969
17,473,816
+0.06(+0.56%)
Mar 19, 2007
9.786
9.977
9.786
9.913
24,928,708
+0.15(+1.54%)
Mar 16, 2007
9.770
9.824
9.714
9.763
16,995,082
+0.00(+0.01%)
Mar 15, 2007
9.785
9.845
9.695
9.762
21,143,038
-0.02(-0.23%)
Mar 14, 2007
9.619
9.849
9.492
9.785
38,114,400
+0.15(+1.58%)
Mar 13, 2007
9.576
9.741
9.432
9.632
49,896,232
+0.06(+0.59%)
Mar 12, 2007
9.444
9.599
9.403
9.576
22,485,436
+0.08(+0.87%)
Mar 09, 2007
9.618
9.669
9.344
9.493
37,356,404
-0.04(-0.39%)
Mar 08, 2007
9.386
9.590
9.208
9.530
68,217,536
+0.28(+3.05%)
Mar 07, 2007
9.645
9.655
9.219
9.248
55,470,688
-0.40(-4.11%)
Mar 06, 2007
9.532
9.711
9.501
9.645
34,467,820
+0.28(+3.02%)
Mar 05, 2007
9.381
9.664
9.358
9.362
32,260,692
-0.20(-2.06%)
Mar 02, 2007
9.775
9.970
9.535
9.558
19,432,964
-0.30(-3.04%)
Mar 01, 2007
9.763
10.01
9.489
9.858
41,150,892
-0.08(-0.83%)
Feb 28, 2007
9.553
9.951
9.461
9.940
38,172,624
+0.39(+4.06%)
Feb 27, 2007
9.437
9.822
9.274
9.553
55,246,416
-0.10(-1.02%)
Feb 26, 2007
9.721
9.831
9.599
9.651
12,581,342
-0.05(-0.49%)
Feb 23, 2007
9.822
9.884
9.619
9.698
32,812,736
-0.12(-1.26%)
Feb 22, 2007
10.01
10.11
9.748
9.822
23,469,862
-0.13(-1.30%)
Feb 21, 2007
9.984
10.13
9.799
9.951
22,263,320
-0.04(-0.35%)
Feb 20, 2007
10.05
10.06
9.881
9.986
21,352,214
-0.06(-0.60%)
Feb 16, 2007
10.02
10.12
9.836
10.05
22,072,474
+0.03(+0.26%)
Feb 15, 2007
10.02
10.09
9.932
10.02
37,737,016
+0.00(+0.02%)
Feb 14, 2007
9.665
10.09
9.655
10.02
52,839,212
+0.31(+3.18%)
Feb 13, 2007
9.645
9.742
9.540
9.709
78,942,136
+0.24(+2.56%)
Feb 12, 2007
9.457
9.530
9.146
9.467
88,606,680
-0.14(-1.47%)
Feb 09, 2007
10.95
10.95
9.240
9.608
304,139,936
-1.03(-9.71%)
Feb 08, 2007
10.39
10.71
10.30
10.64
40,473,568
+0.26(+2.54%)
Feb 07, 2007
10.25
10.45
10.23
10.38
22,785,184
+0.13(+1.22%)
Feb 06, 2007
10.27
10.34
10.19
10.25
11,451,895
+0.03(+0.27%)
Feb 05, 2007
10.25
10.29
10.19
10.23
10,685,272
-0.07(-0.64%)
Feb 02, 2007
10.43
10.45
10.26
10.29
12,174,310
-0.09(-0.86%)
Feb 01, 2007
10.40
10.48
10.35
10.38
17,254,936
+0.03(+0.33%)
Jan 31, 2007
10.30
10.40
10.27
10.35
14,734,031
+0.07(+0.72%)
Jan 30, 2007
10.17
10.35
10.13
10.27
12,392,113
+0.09(+0.92%)
Jan 29, 2007
10.11
10.29
10.08
10.18
13,051,990
+0.11(+1.12%)
Jan 26, 2007
10.13
10.19
9.877
10.06
18,870,126
+0.06(+0.60%)
Jan 25, 2007
10.41
10.41
9.921
10.00
23,489,270
-0.33(-3.19%)
Jan 24, 2007
10.10
10.49
10.08
10.33
34,118,472
+0.28(+2.78%)
Jan 23, 2007
10.08
10.12
9.926
10.05
23,089,246
+0.07(+0.74%)
Jan 22, 2007
9.830
10.02
9.692
9.980
22,678,440
+0.24(+2.46%)
Jan 19, 2007
9.506
9.771
9.460
9.741
32,378,208
+0.24(+2.48%)
Jan 18, 2007
10.20
10.20
9.441
9.505
46,140,752
-0.61(-6.01%)
Jan 17, 2007
9.924
10.22
9.810
10.11
49,494,052
+0.28(+2.87%)
Jan 16, 2007
9.766
9.967
9.704
9.831
19,438,354
+0.07(+0.71%)
Jan 12, 2007
9.808
9.947
9.724
9.761
19,658,314
-0.02(-0.24%)
Jan 11, 2007
9.757
10.02
9.603
9.785
40,621,288
+0.07(+0.73%)
Jan 10, 2007
9.796
9.877
9.553
9.714
37,844,840
-0.09(-0.95%)
Jan 09, 2007
9.376
9.808
9.330
9.807
39,842,804
+0.43(+4.61%)
Jan 08, 2007
9.183
9.483
9.182
9.375
17,258,170
+0.00(+0.02%)
Jan 05, 2007
9.366
9.478
9.182
9.373
31,952,306
-0.01(-0.08%)
Jan 04, 2007
8.987
9.446
8.839
9.380
29,141,358
+0.44(+4.91%)
Jan 03, 2007
9.233
9.245
8.869
8.941
28,346,702
-0.19(-2.11%)
Dec 29, 2006
9.163
9.239
9.113
9.134
11,738,704
-0.04(-0.47%)
Dec 28, 2006
9.255
9.255
9.048
9.178
24,138,364
-0.04(-0.41%)
Dec 27, 2006
8.801
9.227
8.764
9.216
21,550,610
+0.39(+4.45%)
Dec 26, 2006
8.950
8.973
8.753
8.824
11,027,072
-0.11(-1.26%)
Dec 22, 2006
8.876
8.996
8.827
8.936
14,226,184
+0.06(+0.67%)
Dec 21, 2006
8.886
8.936
8.708
8.877
33,515,742
-0.17(-1.85%)
Dec 20, 2006
9.033
9.223
8.927
9.044
30,417,984
+0.01(+0.11%)
Dec 19, 2006
8.574
9.044
8.393
9.033
34,453,804
+0.42(+4.84%)
Dec 18, 2006
8.903
8.903
8.584
8.616
28,097,630
-0.31(-3.42%)
Dec 15, 2006
8.933
8.934
8.843
8.921
15,726,004
+0.05(+0.62%)
Dec 14, 2006
8.882
8.948
8.792
8.866
25,997,236
-0.02(-0.18%)
Dec 13, 2006
8.994
9.056
8.814
8.882
20,391,510
+0.00(+0.02%)
Dec 12, 2006
9.155
9.191
8.743
8.880
50,271,456
-0.31(-3.38%)
Dec 11, 2006
9.284
9.482
9.176
9.191
32,441,824
-0.09(-1.00%)
Dec 08, 2006
9.245
9.349
9.175
9.284
17,225,824
+0.04(+0.42%)
Dec 07, 2006
9.210
9.361
9.146
9.245
23,465,548
+0.05(+0.55%)
Dec 06, 2006
9.385
9.460
9.135
9.194
32,425,650
-0.01(-0.12%)
Dec 05, 2006
9.274
9.483
9.182
9.205
22,927,510
-0.08(-0.83%)
Dec 04, 2006
9.367
9.413
9.205
9.282
21,864,374
-0.10(-1.08%)
Dec 01, 2006
9.284
9.502
9.190
9.383
37,964,524
-0.05(-0.57%)
Nov 30, 2006
9.207
9.462
8.952
9.437
44,161,120
+0.24(+2.57%)
Nov 29, 2006
9.495
9.523
8.982
9.200
52,829,020
-0.14(-1.54%)
Nov 28, 2006
9.043
9.367
8.857
9.344
66,326,320
+0.16(+1.78%)
Nov 27, 2006
9.831
10.07
9.181
9.181
79,405,264
-0.60(-6.15%)
Nov 24, 2006
9.451
9.817
9.321
9.783
23,455,844
+0.21(+2.15%)
Nov 22, 2006
9.437
9.639
9.351
9.577
45,984,408
+0.25(+2.64%)
Nov 21, 2006
8.995
9.351
8.950
9.330
64,148,296
+0.41(+4.58%)
Nov 20, 2006
8.716
8.923
8.692
8.921
24,695,810
+0.13(+1.48%)
Nov 17, 2006
8.658
8.846
8.538
8.791
30,746,844
+0.03(+0.29%)
Nov 16, 2006
8.927
9.015
8.709
8.766
38,435,712
-0.07(-0.82%)
Nov 15, 2006
8.830
9.242
8.811
8.839
61,034,364
+0.01(+0.11%)
Nov 14, 2006
8.978
9.018
8.754
8.829
41,537,784
-0.13(-1.40%)
Nov 13, 2006
8.691
9.088
8.652
8.954
123,099,512
+0.68(+8.24%)
Nov 10, 2006
8.221
8.393
8.139
8.273
29,955,422
+0.09(+1.13%)
Nov 09, 2006
8.468
8.565
8.180
8.180
67,910,240
-0.02(-0.27%)
Nov 08, 2006
8.532
8.532
8.166
8.202
69,192,264
-0.38(-4.39%)
Nov 07, 2006
8.879
8.919
8.570
8.579
77,227,240
-0.35(-3.95%)
Nov 06, 2006
8.347
9.009
8.346
8.931
105,410,048
+0.63(+7.59%)
Nov 03, 2006
8.130
8.324
8.047
8.302
45,798,952
+0.18(+2.18%)
Nov 02, 2006
7.774
8.169
7.651
8.124
67,428,272
+0.23(+2.97%)
Nov 01, 2006
7.039
8.115
7.582
7.890
152,340,064
+1.02(+14.80%)
Oct 31, 2006
6.743
7.072
6.672
6.872
38,744,088
+0.14(+2.15%)
Oct 30, 2006
6.735
6.826
6.654
6.728
18,837,780
-0.01(-0.14%)
Oct 27, 2006
6.585
6.770
6.399
6.737
28,832,984
+0.04(+0.61%)
Oct 26, 2006
6.571
6.863
6.482
6.696
22,806,748
+0.13(+2.05%)
Oct 25, 2006
6.608
6.608
6.538
6.562
12,236,847
-0.04(-0.63%)
Oct 24, 2006
6.506
6.631
6.485
6.603
9,177,905
+0.09(+1.35%)
Oct 23, 2006
6.617
6.642
6.474
6.515
7,967,051
-0.09(-1.36%)
Oct 20, 2006
6.752
6.756
6.585
6.605
5,675,809
-0.10(-1.53%)
Oct 19, 2006
6.534
6.761
6.469
6.708
14,509,759
+0.17(+2.67%)
Oct 18, 2006
6.456
6.602
6.449
6.534
9,231,817
+0.09(+1.37%)
Oct 17, 2006
6.594
6.603
6.424
6.446
10,636,752
-0.17(-2.52%)
Oct 16, 2006
6.492
6.651
6.478
6.613
9,490,592
+0.11(+1.73%)
Oct 13, 2006
6.585
6.650
6.475
6.500
12,206,657
-0.03(-0.45%)
Oct 12, 2006
6.409
6.568
6.373
6.530
16,299,623
+0.08(+1.31%)
Oct 11, 2006
6.580
6.585
6.333
6.446
38,258,880
-0.22(-3.35%)
Oct 10, 2006
6.599
6.794
6.538
6.669
28,857,784
-0.08(-1.22%)
Oct 09, 2006
6.701
6.792
6.580
6.752
39,990,520
-0.22(-3.13%)
Oct 06, 2006
6.715
7.035
6.679
6.970
38,180,172
+0.24(+3.53%)
Oct 05, 2006
6.472
6.761
6.400
6.732
27,770,926
+0.28(+4.27%)
Oct 04, 2006
6.492
6.530
6.376
6.457
14,749,126
-0.01(-0.09%)
Oct 03, 2006
6.344
6.576
6.344
6.462
18,042,044
-0.03(-0.40%)
Oct 02, 2006
6.525
6.525
6.460
6.488
18,753,678
-0.04(-0.55%)
Sep 29, 2006
6.350
6.534
6.266
6.525
21,625,008
+0.16(+2.48%)
Sep 28, 2006
6.274
6.391
6.274
6.367
14,442,909
+0.08(+1.19%)
Sep 27, 2006
6.214
6.297
6.070
6.292
21,168,916
+0.17(+2.79%)
Sep 26, 2006
5.880
6.244
5.821
6.121
43,095,828
+0.15(+2.48%)
Sep 25, 2006
6.052
6.093
5.769
5.973
38,468,060
-0.14(-2.32%)
Sep 22, 2006
6.399
6.446
6.036
6.115
32,212,160
-0.29(-4.52%)
Sep 21, 2006
6.263
6.455
6.215
6.404
31,336,636
+0.23(+3.76%)
Sep 20, 2006
6.038
6.186
5.982
6.172
14,530,245
+0.16(+2.64%)
Sep 19, 2006
6.028
6.135
5.963
6.014
18,613,508
-0.03(-0.43%)
Sep 18, 2006
6.227
6.265
5.963
6.040
25,506,640
+0.01(+0.23%)
Sep 15, 2006
5.823
6.047
5.823
6.026
20,824,960
+0.20(+3.47%)
Sep 14, 2006
5.644
5.866
5.630
5.823
14,027,789
+0.13(+2.35%)
Sep 13, 2006
5.750
5.778
5.648
5.690
13,321,548
-0.07(-1.21%)
Sep 12, 2006
5.656
5.764
5.656
5.759
18,321,306
+0.02(+0.37%)
Sep 11, 2006
5.541
5.749
5.528
5.738
18,398,940
+0.20(+3.55%)
Sep 08, 2006
5.657
5.681
5.499
5.541
16,363,239
-0.03(-0.62%)
Sep 07, 2006
5.426
5.645
5.426
5.576
28,625,964
+0.12(+2.11%)
Sep 06, 2006
5.277
5.461
5.247
5.461
16,921,762
+0.19(+3.57%)
Sep 05, 2006
5.277
5.309
5.217
5.273
4,979,272
+0.03(+0.53%)
Sep 01, 2006
5.191
5.333
5.191
5.245
22,167,358
+0.06(+1.16%)
Aug 31, 2006
5.124
5.209
5.124
5.184
7,572,418
+0.06(+1.18%)
Aug 30, 2006
5.145
5.173
5.117
5.124
6,254,820
-0.01(-0.18%)
Aug 29, 2006
5.124
5.161
5.116
5.133
3,462,200
+0.03(+0.60%)
Aug 28, 2006
5.087
5.143
5.079
5.103
4,041,211
+0.00(+0.04%)
Aug 25, 2006
5.170
5.180
5.094
5.101
8,643,102
-0.06(-1.17%)
Aug 24, 2006
5.092
5.180
5.084
5.161
5,844,014
+0.10(+1.92%)
Aug 23, 2006
5.145
5.170
5.058
5.064
11,255,657
-0.06(-1.14%)
Aug 22, 2006
5.027
5.147
5.027
5.122
10,524,616
+0.09(+1.79%)
Aug 21, 2006
4.943
5.152
4.897
5.032
13,463,874
+0.08(+1.52%)
Aug 18, 2006
4.925
4.976
4.865
4.957
10,073,915
-0.00(-0.02%)
Aug 17, 2006
5.027
5.030
4.933
4.958
11,015,211
-0.08(-1.49%)
Aug 16, 2006
5.068
5.141
5.023
5.033
16,544,381
-0.02(-0.40%)
Aug 15, 2006
5.073
5.094
5.032
5.054
9,223,191
+0.02(+0.48%)
Aug 14, 2006
4.985
5.058
4.964
5.030
6,807,952
+0.05(+1.02%)
Aug 11, 2006
4.962
5.050
4.939
4.979
9,788,184
+0.01(+0.22%)
Aug 10, 2006
4.841
5.000
4.832
4.967
9,407,568
+0.07(+1.34%)
Aug 09, 2006
4.915
5.055
4.823
4.902
16,219,834
+0.03(+0.53%)
Aug 08, 2006
4.739
4.885
4.735
4.876
15,173,949
+0.14(+2.88%)
Aug 07, 2006
4.684
4.758
4.660
4.739
7,459,204
+0.10(+2.10%)
Aug 04, 2006
4.665
4.776
4.636
4.642
15,328,136
+0.01(+0.12%)
Aug 03, 2006
4.557
4.659
4.512
4.636
23,386,838
-0.00(-0.06%)
Aug 02, 2006
4.451
4.642
4.388
4.639
57,547,364
+0.47(+11.16%)
Aug 01, 2006
4.259
4.259
4.146
4.173
7,982,146
-0.08(-1.90%)
Jul 31, 2006
4.294
4.304
4.253
4.254
4,977,116
-0.04(-0.93%)
Jul 28, 2006
4.314
4.340
4.290
4.294
4,678,445
-0.02(-0.47%)
Jul 27, 2006
4.350
4.375
4.314
4.314
6,479,092
-0.01(-0.34%)
Jul 26, 2006
4.279
4.438
4.248
4.329
11,146,755
+0.06(+1.30%)
Jul 25, 2006
4.192
4.303
4.188
4.274
7,439,796
+0.10(+2.40%)
Jul 24, 2006
4.215
4.223
4.173
4.173
5,409,486
-0.03(-0.62%)
Jul 21, 2006
4.225
4.225
4.152
4.199
9,176,827
-0.03(-0.59%)
Jul 20, 2006
4.211
4.246
4.183
4.225
9,519,704
+0.03(+0.60%)
Jul 19, 2006
4.072
4.215
4.062
4.199
17,079,184
+0.13(+3.14%)
Jul 18, 2006
4.080
4.090
4.050
4.071
13,459,562
-0.01(-0.20%)
Jul 17, 2006
4.072
4.097
4.058
4.080
6,963,218
+0.00(+0.09%)
Jul 14, 2006
4.138
4.144
4.071
4.076
10,418,949
-0.07(-1.72%)
Jul 13, 2006
4.190
4.190
4.109
4.148
17,925,596
-0.08(-1.82%)
Jul 12, 2006
4.303
4.303
4.224
4.225
8,272,190
-0.07(-1.73%)
Jul 11, 2006
4.312
4.312
4.201
4.299
8,711,031
-0.01(-0.30%)
Jul 10, 2006
4.285
4.319
4.277
4.312
5,367,435
+0.03(+0.80%)
Jul 07, 2006
4.336
4.345
4.243
4.277
9,035,578
-0.06(-1.45%)
Jul 06, 2006
4.382
4.391
4.340
4.340
8,730,439
-0.07(-1.68%)
Jul 05, 2006
4.396
4.437
4.332
4.415
14,303,817
+0.03(+0.63%)
Jul 03, 2006
4.442
4.452
4.341
4.387
7,578,888
-0.06(-1.46%)
Jun 30, 2006
4.419
4.452
4.322
4.452
27,995,198
+0.00(+0.00%)
Jun 29, 2006
4.354
4.460
4.354
4.452
15,541,626
+0.10(+2.21%)
Jun 28, 2006
4.345
4.396
4.313
4.355
9,440,993
-0.03(-0.74%)
Jun 27, 2006
4.405
4.455
4.382
4.388
10,592,544
-0.02(-0.40%)
Jun 26, 2006
4.354
4.405
4.306
4.405
9,228,582
+0.05(+1.17%)
Jun 23, 2006
4.358
4.445
4.347
4.354
12,513,953
+0.03(+0.75%)
Jun 22, 2006
4.303
4.354
4.255
4.322
14,056,902
+0.12(+2.87%)
Jun 21, 2006
4.083
4.255
4.081
4.201
19,476,092
+0.12(+2.91%)
Jun 20, 2006
4.149
4.173
4.032
4.083
25,653,280
-0.03(-0.72%)
Jun 19, 2006
4.215
4.215
4.090
4.112
12,331,732
-0.06(-1.51%)
Jun 16, 2006
4.220
4.266
4.173
4.175
13,240,681
-0.09(-2.02%)
Jun 15, 2006
4.211
4.277
4.186
4.262
17,790,816
+0.08(+1.84%)
Jun 14, 2006
4.164
4.215
4.122
4.185
17,220,432
-0.04(-0.84%)
Jun 13, 2006
4.285
4.391
4.201
4.220
18,023,714
-0.13(-3.09%)
Jun 12, 2006
4.452
4.475
4.294
4.354
15,683,953
-0.08(-1.74%)
Jun 09, 2006
4.526
4.526
4.422
4.431
14,418,109
+0.01(+0.13%)
Jun 08, 2006
4.415
4.426
4.220
4.426
37,131,052
+0.01(+0.25%)
Jun 07, 2006
4.482
4.489
4.336
4.415
26,961,174
-0.06(-1.45%)
Jun 06, 2006
4.635
4.696
4.433
4.480
52,872,152
-0.08(-1.73%)
Jun 05, 2006
4.364
4.568
4.359
4.558
39,984,052
+0.20(+4.60%)
Jun 02, 2006
4.498
4.517
4.340
4.358
40,163,040
-0.05(-1.09%)
Jun 01, 2006
4.167
4.461
4.164
4.406
67,193,216
+0.24(+5.72%)
May 31, 2006
4.113
4.207
4.113
4.168
32,285,480
+0.09(+2.14%)
May 30, 2006
4.171
4.172
3.974
4.081
53,800,508
-0.09(-2.07%)
May 26, 2006
4.294
4.335
4.091
4.167
111,095,568
-0.10(-2.33%)
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.