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
Wisdomtree U.S. Smallcap Fund
(NY:
EES
)
48.20
+0.45 (+0.94%)
Streaming Delayed Price
Updated: 3:15 PM EDT, Jun 5, 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, 2009
8.319
8.465
8.181
8.181
12,759
+0.05(+0.61%)
Apr 29, 2009
7.952
8.250
7.936
8.131
23,795
+0.32(+4.09%)
Apr 28, 2009
7.710
7.882
7.550
7.812
12,153
+0.10(+1.32%)
Apr 27, 2009
7.781
7.911
7.710
7.710
41,340
-0.24(-3.05%)
Apr 24, 2009
7.781
7.993
7.781
7.952
27,819
+0.33(+4.31%)
Apr 23, 2009
7.784
7.795
7.613
7.623
9,795
-0.28(-3.57%)
Apr 22, 2009
7.481
7.905
7.481
7.905
12,364
+0.30(+3.91%)
Apr 21, 2009
7.235
7.608
7.233
7.608
43,825
+0.34(+4.70%)
Apr 20, 2009
7.341
7.341
7.266
7.266
22,467
-0.56(-7.15%)
Apr 17, 2009
7.699
7.828
7.660
7.825
15,273
+0.12(+1.57%)
Apr 16, 2009
7.420
7.704
7.404
7.704
44,384
+0.28(+3.75%)
Apr 15, 2009
7.296
7.426
7.296
7.426
8,743
+0.13(+1.78%)
Apr 14, 2009
7.313
7.472
7.234
7.296
15,672
-0.20(-2.68%)
Apr 13, 2009
7.296
7.514
7.291
7.497
9,164
+0.04(+0.48%)
Apr 09, 2009
7.180
7.462
7.180
7.462
13,829
+0.60(+8.68%)
Apr 08, 2009
6.830
6.932
6.825
6.866
30,003
+0.14(+2.08%)
Apr 07, 2009
6.880
6.941
6.726
6.726
18,698
-0.26(-3.75%)
Apr 06, 2009
6.979
6.987
6.930
6.987
15,781
-0.18(-2.50%)
Apr 03, 2009
7.023
7.167
7.001
7.167
17,802
+0.16(+2.32%)
Apr 02, 2009
6.704
7.085
6.704
7.004
10,067
+0.43(+6.54%)
Apr 01, 2009
6.309
6.608
6.309
6.574
9,545
+0.13(+1.97%)
Mar 31, 2009
6.398
6.574
6.265
6.447
58,682
+0.09(+1.43%)
Mar 30, 2009
6.491
6.491
6.221
6.356
13,960
-0.51(-7.43%)
Mar 26, 2009
6.668
6.869
6.599
6.866
15,538
+0.34(+5.15%)
Mar 25, 2009
6.477
6.604
6.254
6.530
65,963
+0.18(+2.91%)
Mar 24, 2009
6.494
6.533
6.345
6.345
13,202
-0.23(-3.52%)
Mar 23, 2009
6.315
6.604
6.207
6.577
37,708
+0.52(+8.55%)
Mar 20, 2009
6.265
6.271
6.034
6.059
55,913
-0.22(-3.51%)
Mar 19, 2009
6.337
6.364
6.232
6.279
34,189
+0.02(+0.35%)
Mar 18, 2009
5.950
6.257
5.874
6.257
13,158
+0.37(+6.22%)
Mar 17, 2009
5.733
5.890
5.733
5.890
9,759
+0.13(+2.30%)
Mar 16, 2009
5.857
5.940
5.758
5.758
12,113
+0.02(+0.29%)
Mar 13, 2009
5.731
5.764
5.731
5.742
0
+0.02(+0.43%)
Mar 12, 2009
5.345
5.717
5.306
5.717
12,008
+0.31(+5.80%)
Mar 11, 2009
5.482
5.651
5.350
5.403
10,194
+0.05(+0.89%)
Mar 10, 2009
5.083
5.356
4.912
5.356
88,855
+0.37(+7.41%)
Mar 09, 2009
4.986
5.149
4.974
4.986
41,982
-0.02(-0.49%)
Mar 06, 2009
5.121
5.193
4.984
5.011
0
-0.12(-2.31%)
Mar 05, 2009
5.438
5.438
5.130
5.130
16,797
-0.28(-5.23%)
Mar 04, 2009
5.402
5.412
5.331
5.412
41,953
+0.07(+1.22%)
Mar 02, 2009
5.634
5.642
5.347
5.347
174,050
-0.46(-7.93%)
Feb 27, 2009
5.769
5.857
5.769
5.808
0
-0.04(-0.69%)
Feb 26, 2009
5.954
5.954
5.807
5.848
21,753
-0.17(-2.90%)
Feb 25, 2009
6.056
6.056
5.844
6.023
15,955
-0.08(-1.31%)
Feb 24, 2009
5.838
6.103
5.821
6.103
41,659
+0.31(+5.43%)
Feb 23, 2009
6.089
6.151
5.788
5.788
54,934
-0.26(-4.33%)
Feb 20, 2009
6.169
6.169
5.954
6.050
34,168
-0.19(-3.09%)
Feb 19, 2009
6.436
6.436
6.243
6.243
6,138
-0.06(-0.96%)
Feb 18, 2009
6.756
6.756
6.304
6.304
9,940
-0.16(-2.51%)
Feb 17, 2009
6.654
6.654
6.409
6.466
16,750
-0.32(-4.71%)
Feb 13, 2009
6.888
6.896
6.781
6.786
62,542
-0.05(-0.69%)
Feb 12, 2009
6.720
6.833
6.615
6.833
7,194
+0.09(+1.39%)
Feb 11, 2009
6.828
6.836
6.739
6.739
4,280
-0.08(-1.21%)
Feb 10, 2009
7.142
7.147
6.808
6.822
34,654
-0.31(-4.29%)
Feb 09, 2009
7.158
7.194
7.128
7.128
19,707
-0.04(-0.62%)
Feb 06, 2009
7.098
7.172
7.098
7.172
3,011
+0.24(+3.46%)
Feb 05, 2009
6.750
6.932
6.750
6.932
3,573
+0.14(+2.11%)
Feb 04, 2009
6.905
6.979
6.789
6.789
21,002
-0.04(-0.61%)
Feb 03, 2009
6.817
6.833
6.817
6.830
10,938
-0.04(-0.60%)
Feb 02, 2009
6.704
6.872
6.614
6.872
10,579
+0.18(+2.63%)
Jan 30, 2009
6.863
6.863
6.695
6.695
0
-0.26(-3.80%)
Jan 29, 2009
7.263
7.263
6.960
6.960
4,353
-0.34(-4.68%)
Jan 28, 2009
7.258
7.302
7.258
7.302
1,589
+0.28(+3.96%)
Jan 27, 2009
7.070
7.070
6.982
7.024
3,878
+0.05(+0.65%)
Jan 26, 2009
6.891
7.083
6.891
6.978
14,740
+0.19(+2.77%)
Jan 23, 2009
6.792
6.847
6.783
6.790
7,459
-0.05(-0.79%)
Jan 22, 2009
6.888
6.938
6.770
6.844
15,019
+0.17(+2.52%)
Jan 21, 2009
6.712
6.712
6.637
6.676
5,079
+0.05(+0.71%)
Jan 20, 2009
7.164
7.164
6.629
6.629
41,735
-0.61(-8.45%)
Jan 16, 2009
7.351
7.608
7.006
7.241
13,949
+0.10(+1.47%)
Jan 15, 2009
7.109
7.136
6.811
7.136
19,942
-0.20(-2.67%)
Jan 14, 2009
7.332
7.332
7.332
7.332
362
-0.17(-2.28%)
Jan 13, 2009
7.539
7.539
7.408
7.503
6,755
-0.09(-1.13%)
Jan 12, 2009
7.707
7.707
7.568
7.588
3,776
-0.24(-3.10%)
Jan 09, 2009
7.831
7.892
7.774
7.831
30,380
-0.19(-2.37%)
Jan 08, 2009
7.949
8.021
7.891
8.021
6,566
+0.07(+0.83%)
Jan 07, 2009
8.181
8.181
7.900
7.955
18,683
-0.40(-4.82%)
Jan 06, 2009
8.199
8.357
8.199
8.357
15,792
+0.36(+4.55%)
Jan 05, 2009
7.914
8.115
7.839
7.993
24,437
+0.01(+0.17%)
Jan 02, 2009
8.228
8.228
7.704
7.980
0
+0.25(+3.25%)
Jan 01, 2009
7.373
7.812
7.373
7.729
0
+0.00(+0.00%)
Dec 31, 2008
7.373
7.812
7.373
7.729
34,904
+0.47(+6.51%)
Dec 30, 2008
7.227
7.310
7.213
7.257
59,893
+0.14(+1.92%)
Dec 29, 2008
7.304
7.304
7.015
7.120
30,638
-0.13(-1.84%)
Dec 26, 2008
7.194
7.253
7.158
7.253
37,121
+0.04(+0.51%)
Dec 24, 2008
7.390
7.390
7.092
7.216
27,336
+0.02(+0.23%)
Dec 23, 2008
7.398
7.398
7.140
7.200
18,611
+0.03(+0.42%)
Dec 22, 2008
7.530
7.530
7.048
7.169
10,430
-0.35(-4.66%)
Dec 19, 2008
7.530
7.759
7.519
7.519
37,139
+0.18(+2.48%)
Dec 18, 2008
7.550
7.668
7.337
7.337
18,001
-0.15(-2.06%)
Dec 17, 2008
7.437
7.654
7.354
7.492
30,075
-0.01(-0.11%)
Dec 16, 2008
7.100
8.076
7.100
7.500
88,079
+0.53(+7.54%)
Dec 15, 2008
7.299
7.302
6.974
6.974
121,550
-0.26(-3.55%)
Dec 12, 2008
6.965
7.941
6.965
7.230
75,007
+0.21(+3.06%)
Dec 11, 2008
7.310
7.401
7.013
7.015
100,011
-0.26(-3.60%)
Dec 10, 2008
7.450
7.489
7.277
7.277
9,117
-0.00(-0.02%)
Dec 09, 2008
7.384
7.646
7.175
7.278
34,784
-0.21(-2.74%)
Dec 08, 2008
7.304
7.558
7.304
7.484
63,931
+0.36(+5.07%)
Dec 05, 2008
6.759
7.249
6.668
7.122
28,261
+0.30(+4.36%)
Dec 04, 2008
7.136
7.136
6.825
6.825
6,602
-0.02(-0.36%)
Dec 03, 2008
6.794
6.974
6.794
6.850
9,886
+0.09(+1.39%)
Dec 02, 2008
6.618
6.760
6.466
6.756
72,439
+0.03(+0.49%)
Dec 01, 2008
7.133
7.133
6.723
6.723
14,040
-0.74(-9.93%)
Nov 28, 2008
6.910
7.464
6.910
7.464
17,947
+0.28(+3.94%)
Nov 26, 2008
6.803
7.238
6.728
7.181
39,958
+0.46(+6.86%)
Nov 25, 2008
6.720
6.720
6.720
6.720
7,854
+0.07(+1.08%)
Nov 24, 2008
6.298
6.731
6.298
6.648
38,485
+0.78(+13.38%)
Nov 21, 2008
6.039
6.039
5.794
5.864
22,486
-0.19(-3.08%)
Nov 20, 2008
6.362
6.888
6.050
6.050
69,457
-0.61(-9.11%)
Nov 19, 2008
6.894
6.902
6.575
6.657
37,215
-0.28(-3.98%)
Nov 18, 2008
6.998
7.029
6.916
6.932
34,186
-0.08(-1.18%)
Nov 17, 2008
7.012
7.103
6.997
7.015
11,301
-0.01(-0.16%)
Nov 14, 2008
7.484
7.527
7.026
7.026
12,614
-0.37(-4.99%)
Nov 13, 2008
6.982
7.395
6.704
7.395
53,693
+0.36(+5.17%)
Nov 12, 2008
7.266
7.376
7.032
7.032
42,947
-0.46(-6.11%)
Nov 11, 2008
7.525
7.561
7.434
7.489
36,602
-0.06(-0.79%)
Nov 10, 2008
7.858
7.858
7.549
7.549
143,115
-0.11(-1.48%)
Nov 07, 2008
7.718
7.773
7.660
7.663
97,065
-0.04(-0.54%)
Nov 06, 2008
7.712
7.864
7.387
7.704
162,622
-0.21(-2.65%)
Nov 05, 2008
8.264
8.269
7.914
7.914
68,016
-0.20(-2.51%)
Nov 04, 2008
8.556
8.556
8.118
8.118
61,751
-0.07(-0.88%)
Nov 03, 2008
8.352
8.352
8.175
8.189
6,240
-0.01(-0.17%)
Oct 31, 2008
7.803
8.258
7.784
8.203
415,436
+0.22(+2.76%)
Oct 30, 2008
8.186
8.186
7.790
7.982
18,078
+0.35(+4.55%)
Oct 29, 2008
7.577
8.349
7.517
7.635
80,903
+0.38(+5.24%)
Oct 28, 2008
7.098
7.255
6.892
7.255
22,130
+0.11(+1.48%)
Oct 27, 2008
7.023
7.224
7.023
7.149
16,151
-0.09(-1.31%)
Oct 24, 2008
6.764
7.428
6.756
7.244
94,616
-0.37(-4.92%)
Oct 23, 2008
7.862
7.911
7.360
7.619
58,094
-0.06(-0.79%)
Oct 22, 2008
8.076
8.076
7.602
7.679
24,412
-0.59(-7.13%)
Oct 21, 2008
8.277
8.291
8.269
8.269
3,627
-0.13(-1.51%)
Oct 20, 2008
8.222
8.396
8.082
8.396
174,286
+0.32(+3.99%)
Oct 17, 2008
8.090
8.431
8.047
8.073
159,470
-0.10(-1.18%)
Oct 16, 2008
7.938
8.170
7.762
8.170
20,102
+0.24(+2.99%)
Oct 15, 2008
8.247
8.262
7.933
7.933
7,633
-0.53(-6.25%)
Oct 14, 2008
9.308
9.308
8.385
8.462
13,296
-0.15(-1.76%)
Oct 13, 2008
8.586
9.135
8.291
8.614
87,654
+0.19(+2.22%)
Oct 10, 2008
7.255
8.426
7.147
8.426
113,195
+0.63(+8.06%)
Oct 09, 2008
8.231
9.962
7.798
7.798
24,300
-0.54(-6.51%)
Oct 08, 2008
8.313
8.713
8.313
8.341
27,844
-0.39(-4.45%)
Oct 07, 2008
9.132
9.132
8.729
8.729
16,616
-0.43(-4.67%)
Oct 06, 2008
9.261
9.261
8.989
9.157
20,799
-0.36(-3.79%)
Oct 03, 2008
9.912
9.971
9.518
9.518
19,775
-0.37(-3.70%)
Oct 02, 2008
10.06
10.06
9.815
9.883
51,520
-0.31(-3.03%)
Oct 01, 2008
10.69
10.69
10.13
10.19
49,332
-0.14(-1.32%)
Sep 30, 2008
9.860
10.33
9.656
10.33
15,796
+0.44(+4.49%)
Sep 29, 2008
10.38
10.49
9.884
9.884
36,606
-0.80(-7.51%)
Sep 26, 2008
10.48
10.69
10.48
10.69
0
-0.04(-0.38%)
Sep 25, 2008
10.73
10.73
10.73
10.73
0
+0.00(+0.00%)
Sep 24, 2008
10.75
10.79
10.71
10.73
25,032
-0.21(-1.92%)
Sep 23, 2008
11.01
11.30
10.93
10.94
36,177
-0.06(-0.50%)
Sep 22, 2008
11.28
11.28
10.99
10.99
6,494
-0.48(-4.20%)
Sep 19, 2008
12.20
12.20
10.28
11.47
0
+0.53(+4.89%)
Sep 18, 2008
10.46
11.01
10.25
10.94
28,363
+0.80(+7.88%)
Sep 17, 2008
10.46
10.46
10.14
10.14
30,104
-0.59(-5.50%)
Sep 16, 2008
10.15
10.78
10.15
10.73
7,778
+0.22(+2.07%)
Sep 15, 2008
10.61
10.83
10.49
10.51
44,776
-0.38(-3.49%)
Sep 12, 2008
10.92
10.92
10.89
10.89
7,255
+0.02(+0.20%)
Sep 11, 2008
10.71
10.90
10.70
10.87
39,816
-0.01(-0.13%)
Sep 10, 2008
10.85
10.88
10.79
10.88
10,611
+0.13(+1.26%)
Sep 09, 2008
11.23
11.23
10.75
10.75
64,323
-0.17(-1.56%)
Sep 08, 2008
11.46
11.46
10.92
10.92
7,847
+0.10(+0.89%)
Sep 05, 2008
10.81
10.82
10.57
10.82
0
-0.02(-0.21%)
Sep 04, 2008
10.85
10.88
10.82
10.85
19,979
-0.24(-2.13%)
Sep 03, 2008
11.05
11.13
11.05
11.08
31,944
+0.13(+1.21%)
Sep 02, 2008
11.25
11.25
10.90
10.95
50,588
-0.03(-0.30%)
Aug 29, 2008
10.87
11.04
10.87
10.98
18,553
-0.10(-0.87%)
Aug 28, 2008
10.98
11.09
10.98
11.08
11,700
+0.21(+1.90%)
Aug 27, 2008
10.75
10.89
10.75
10.87
13,405
+0.23(+2.18%)
Aug 26, 2008
10.76
10.76
10.64
10.64
11,718
-0.02(-0.18%)
Aug 25, 2008
10.65
10.69
10.65
10.66
51,371
-0.14(-1.30%)
Aug 22, 2008
10.80
10.80
10.80
10.80
0
+0.00(+0.00%)
Aug 21, 2008
10.76
10.80
10.76
10.80
18,865
-0.01(-0.10%)
Aug 20, 2008
10.86
10.86
10.79
10.81
4,709
-0.02(-0.18%)
Aug 19, 2008
10.86
10.86
10.83
10.83
14,018
-0.16(-1.42%)
Aug 18, 2008
11.15
11.31
10.98
10.99
22,232
-0.16(-1.41%)
Aug 15, 2008
11.26
11.33
11.14
11.15
0
+0.23(+2.14%)
Aug 14, 2008
10.91
10.91
10.91
10.91
0
+0.00(+0.00%)
Aug 13, 2008
11.06
11.06
10.91
10.91
7,154
-0.15(-1.39%)
Aug 12, 2008
11.10
11.11
11.07
11.07
2,866
-0.02(-0.15%)
Aug 11, 2008
11.27
11.27
10.90
11.08
3,968
+0.26(+2.37%)
Aug 08, 2008
10.58
10.85
10.58
10.83
8,714
+0.10(+0.98%)
Aug 07, 2008
10.72
10.72
10.72
10.72
0
+0.00(+0.03%)
Aug 06, 2008
10.57
10.72
10.57
10.72
10,568
+0.02(+0.21%)
Aug 05, 2008
10.70
10.70
10.70
10.70
1,451
+0.31(+3.00%)
Aug 04, 2008
10.47
10.47
10.39
10.39
7,810
-0.18(-1.68%)
Aug 01, 2008
10.63
10.63
10.41
10.56
6,784
-0.04(-0.33%)
Jul 31, 2008
10.55
10.63
10.55
10.60
28,733
+0.04(+0.42%)
Jul 30, 2008
10.63
10.63
10.53
10.55
16,416
+0.04(+0.34%)
Jul 29, 2008
10.52
10.52
10.36
10.52
3,043
+0.30(+2.97%)
Jul 28, 2008
10.28
10.28
10.22
10.22
11,181
-0.28(-2.63%)
Jul 25, 2008
10.54
10.54
10.49
10.49
9,189
+0.13(+1.27%)
Jul 24, 2008
10.58
10.62
10.35
10.36
151,960
-0.29(-2.73%)
Jul 23, 2008
10.62
10.72
10.60
10.65
22,417
+0.06(+0.57%)
Jul 22, 2008
10.20
10.59
10.20
10.59
36,442
+0.36(+3.53%)
Jul 21, 2008
10.23
10.25
10.22
10.23
51,897
+0.04(+0.35%)
Jul 18, 2008
10.19
10.26
10.14
10.19
57,212
-0.03(-0.32%)
Jul 17, 2008
10.19
10.27
10.03
10.23
21,296
+0.19(+1.92%)
Jul 16, 2008
9.647
10.03
9.647
10.03
70,440
+0.41(+4.30%)
Jul 15, 2008
9.512
9.793
9.479
9.620
65,150
-0.05(-0.51%)
Jul 14, 2008
9.680
9.796
9.669
9.669
22,275
-0.14(-1.41%)
Jul 11, 2008
9.625
9.807
9.625
9.807
5,079
+0.12(+1.22%)
Jul 10, 2008
9.730
9.832
9.689
9.689
23,534
-0.05(-0.48%)
Jul 09, 2008
9.802
9.802
9.736
9.736
1,596
-0.23(-2.35%)
Jul 08, 2008
9.573
9.970
9.573
9.970
77,028
+0.35(+3.67%)
Jul 07, 2008
9.774
9.793
9.532
9.617
53,066
-0.13(-1.30%)
Jul 04, 2008
9.700
9.744
9.700
9.744
1,632
+0.00(+0.00%)
Jul 03, 2008
9.700
9.744
9.700
9.744
1,632
-0.05(-0.48%)
Jul 02, 2008
9.840
9.868
9.788
9.791
54,306
-0.27(-2.66%)
Jul 01, 2008
9.959
10.09
9.906
10.06
153,614
-0.07(-0.65%)
Jun 30, 2008
10.23
10.25
10.11
10.12
29,361
-0.10(-0.94%)
Jun 27, 2008
10.29
10.31
10.17
10.22
68,611
-0.06(-0.62%)
Jun 26, 2008
10.45
10.45
10.28
10.28
12,026
-0.34(-3.17%)
Jun 25, 2008
10.51
10.62
10.51
10.62
3,990
+0.18(+1.77%)
Jun 24, 2008
10.51
10.53
10.43
10.44
14,685
-0.14(-1.28%)
Jun 23, 2008
10.67
10.72
10.55
10.57
28,932
-0.20(-1.82%)
Jun 20, 2008
10.78
10.78
10.71
10.77
21,386
-0.17(-1.51%)
Jun 19, 2008
10.85
10.93
10.85
10.93
14,664
+0.09(+0.81%)
Jun 18, 2008
10.88
10.88
10.79
10.84
15,962
-0.13(-1.16%)
Jun 17, 2008
10.97
10.97
10.97
10.97
362
-0.08(-0.72%)
Jun 16, 2008
10.93
11.05
10.93
11.05
5,558
+0.15(+1.42%)
Jun 13, 2008
10.87
10.90
10.84
10.90
27,318
+0.17(+1.59%)
Jun 12, 2008
10.73
10.73
10.73
10.73
0
+0.00(+0.00%)
Jun 11, 2008
10.98
10.98
10.73
10.73
26,560
-0.26(-2.41%)
Jun 10, 2008
11.00
11.01
10.95
10.99
33,137
+0.03(+0.30%)
Jun 09, 2008
11.05
11.11
10.94
10.96
81,393
-0.15(-1.34%)
Jun 06, 2008
11.34
11.34
11.11
11.11
46,031
-0.34(-2.94%)
Jun 05, 2008
11.30
11.45
11.30
11.44
50,428
+0.23(+2.07%)
Jun 04, 2008
11.13
11.31
11.13
11.21
102,065
+0.07(+0.62%)
Jun 03, 2008
11.18
11.24
11.03
11.14
126,477
+0.05(+0.47%)
Jun 02, 2008
11.11
11.11
11.04
11.09
39,272
-0.19(-1.66%)
May 30, 2008
11.25
11.30
11.25
11.28
43,295
-0.04(-0.32%)
May 29, 2008
11.19
11.32
11.18
11.31
23,284
+0.14(+1.28%)
May 28, 2008
11.20
11.20
11.11
11.17
3,312
+0.08(+0.74%)
May 27, 2008
11.18
11.19
11.09
11.09
6,055
+0.13(+1.20%)
May 26, 2008
11.08
11.08
10.94
10.95
0
+0.00(+0.00%)
May 23, 2008
11.08
11.08
10.94
10.95
10,263
-0.19(-1.68%)
May 22, 2008
11.04
11.15
11.04
11.14
16,819
+0.11(+1.02%)
May 21, 2008
11.23
11.23
10.99
11.03
26,752
-0.11(-1.03%)
May 20, 2008
11.16
11.17
11.05
11.14
159,854
-0.16(-1.44%)
May 19, 2008
11.31
11.31
11.31
11.31
1,244
+0.08(+0.69%)
May 16, 2008
11.47
11.47
11.10
11.23
15,411
+0.08(+0.72%)
May 15, 2008
11.15
11.15
11.15
11.15
7,255
-0.08(-0.74%)
May 14, 2008
11.20
11.32
11.20
11.23
11,816
+0.07(+0.64%)
May 13, 2008
11.09
11.16
11.09
11.16
9,904
+0.24(+2.22%)
May 12, 2008
10.92
10.92
10.92
10.92
0
+0.00(+0.00%)
May 09, 2008
10.92
10.92
10.92
10.92
725
+0.05(+0.43%)
May 08, 2008
10.93
10.93
10.82
10.87
9,664
-0.06(-0.50%)
May 07, 2008
11.11
11.11
10.92
10.93
15,585
-0.10(-0.92%)
May 06, 2008
10.99
11.04
10.97
11.03
15,962
+0.00(+0.00%)
May 05, 2008
11.06
11.07
11.03
11.03
14,511
-0.11(-1.01%)
May 02, 2008
11.19
11.19
11.14
11.14
1,813
-0.01(-0.05%)
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.