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
Interpublic GroupCompanies
(NY:
IPG
)
31.70
+0.30 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
7.965
8.067
7.918
8.027
13,892,187
+0.05(+0.68%)
Apr 27, 2012
7.999
8.013
7.857
7.972
13,141,105
-0.02(-0.26%)
Apr 26, 2012
7.823
8.081
7.748
7.993
21,246,232
+0.44(+5.85%)
Apr 25, 2012
7.469
7.564
7.442
7.551
10,502,100
+0.16(+2.11%)
Apr 24, 2012
7.265
7.422
7.265
7.395
9,304,101
+0.12(+1.59%)
Apr 23, 2012
7.306
7.327
7.238
7.279
5,492,657
-0.11(-1.47%)
Apr 20, 2012
7.422
7.456
7.354
7.388
5,170,796
+0.01(+0.09%)
Apr 19, 2012
7.333
7.395
7.259
7.381
9,584,125
+0.03(+0.37%)
Apr 18, 2012
7.435
7.435
7.327
7.354
5,841,825
-0.12(-1.55%)
Apr 17, 2012
7.388
7.510
7.320
7.469
10,061,477
+0.15(+2.04%)
Apr 16, 2012
7.401
7.415
7.245
7.320
8,453,028
-0.01(-0.09%)
Apr 13, 2012
7.442
7.476
7.313
7.327
9,781,862
-0.15(-2.00%)
Apr 12, 2012
7.442
7.531
7.367
7.476
7,369,470
+0.20(+2.71%)
Apr 11, 2012
7.265
7.306
7.191
7.279
7,647,962
+0.12(+1.71%)
Apr 10, 2012
7.293
7.401
7.150
7.157
13,860,308
-0.16(-2.23%)
Apr 09, 2012
7.272
7.354
7.245
7.320
7,610,439
-0.12(-1.55%)
Apr 05, 2012
7.442
7.514
7.408
7.435
5,472,217
-0.02(-0.27%)
Apr 04, 2012
7.442
7.497
7.381
7.456
7,283,492
-0.08(-1.08%)
Apr 03, 2012
7.551
7.666
7.476
7.537
13,425,208
-0.05(-0.63%)
Apr 02, 2012
7.728
7.728
7.564
7.585
13,762,767
-0.17(-2.19%)
Mar 30, 2012
7.741
7.775
7.476
7.755
16,564,561
+0.03(+0.44%)
Mar 29, 2012
7.809
7.809
7.653
7.721
6,969,561
-0.11(-1.39%)
Mar 28, 2012
7.884
7.935
7.762
7.830
7,945,872
-0.10(-1.20%)
Mar 27, 2012
7.857
7.952
7.847
7.925
11,170,665
+0.10(+1.22%)
Mar 26, 2012
7.850
7.870
7.789
7.830
8,694,269
+0.10(+1.32%)
Mar 23, 2012
7.789
8.006
7.653
7.728
12,618,428
-0.03(-0.44%)
Mar 22, 2012
7.762
7.847
7.717
7.762
10,135,483
-0.07(-0.87%)
Mar 21, 2012
7.925
7.952
7.823
7.830
12,753,309
-0.08(-1.03%)
Mar 20, 2012
8.054
8.074
7.877
7.911
11,936,940
-0.22(-2.68%)
Mar 19, 2012
8.040
8.135
7.979
8.129
6,739,843
+0.11(+1.36%)
Mar 16, 2012
8.061
8.073
7.972
8.020
8,983,591
-0.02(-0.25%)
Mar 15, 2012
8.067
8.074
7.979
8.040
7,170,705
-0.03(-0.42%)
Mar 14, 2012
8.115
8.135
7.993
8.074
9,181,054
-0.06(-0.75%)
Mar 13, 2012
8.081
8.156
8.016
8.135
8,326,829
+0.10(+1.18%)
Mar 12, 2012
7.986
8.095
7.986
8.040
5,381,052
+0.02(+0.25%)
Mar 09, 2012
8.013
8.067
7.898
8.020
6,719,431
+0.02(+0.25%)
Mar 08, 2012
7.823
8.013
7.823
7.999
7,971,344
+0.24(+3.06%)
Mar 07, 2012
7.762
7.864
7.734
7.762
5,843,551
+0.06(+0.79%)
Mar 06, 2012
7.815
7.856
7.700
7.700
10,780,523
-0.20(-2.48%)
Mar 05, 2012
7.822
7.910
7.815
7.896
5,733,928
+0.07(+0.95%)
Mar 02, 2012
7.890
7.978
7.795
7.822
8,062,306
-0.05(-0.60%)
Mar 01, 2012
7.951
7.978
7.863
7.869
10,879,625
-0.05(-0.68%)
Feb 29, 2012
7.937
8.038
7.890
7.924
9,913,850
-0.01(-0.09%)
Feb 28, 2012
7.978
7.984
7.863
7.930
11,803,016
-0.05(-0.68%)
Feb 27, 2012
7.836
8.032
7.802
7.984
13,144,615
+0.13(+1.64%)
Feb 24, 2012
7.552
7.890
7.437
7.856
24,446,572
+0.48(+6.51%)
Feb 23, 2012
7.302
7.518
7.271
7.376
12,170,770
+0.05(+0.74%)
Feb 22, 2012
7.302
7.430
7.302
7.322
4,768,646
-0.06(-0.82%)
Feb 21, 2012
7.349
7.403
7.322
7.383
5,378,532
+0.06(+0.83%)
Feb 17, 2012
7.423
7.437
7.288
7.322
6,123,493
-0.07(-0.91%)
Feb 16, 2012
7.322
7.396
7.224
7.389
5,532,370
+0.08(+1.11%)
Feb 15, 2012
7.288
7.383
7.244
7.308
8,806,254
+0.07(+1.03%)
Feb 14, 2012
7.281
7.295
7.166
7.234
7,781,233
-0.03(-0.47%)
Feb 13, 2012
7.329
7.366
7.241
7.268
13,108,963
+0.01(+0.19%)
Feb 10, 2012
7.227
7.281
7.187
7.254
5,979,971
-0.05(-0.74%)
Feb 09, 2012
7.342
7.356
7.234
7.308
7,708,345
-0.03(-0.37%)
Feb 08, 2012
7.335
7.396
7.241
7.335
5,507,467
-0.01(-0.18%)
Feb 07, 2012
7.322
7.403
7.274
7.349
4,258,656
-0.01(-0.09%)
Feb 06, 2012
7.281
7.369
7.254
7.356
4,643,814
+0.01(+0.18%)
Feb 03, 2012
7.261
7.349
7.227
7.342
5,622,503
+0.18(+2.55%)
Feb 02, 2012
7.207
7.234
7.105
7.160
6,803,902
+0.01(+0.09%)
Feb 01, 2012
7.051
7.180
7.031
7.153
8,352,353
+0.17(+2.42%)
Jan 31, 2012
7.126
7.214
6.940
6.984
9,112,418
-0.08(-1.15%)
Jan 30, 2012
6.835
7.112
6.801
7.065
10,061,656
+0.17(+2.45%)
Jan 27, 2012
6.896
7.001
6.882
6.896
7,627,136
-0.03(-0.49%)
Jan 26, 2012
7.126
7.139
6.882
6.930
11,154,170
-0.16(-2.29%)
Jan 25, 2012
7.051
7.126
6.943
7.092
7,222,750
+0.03(+0.48%)
Jan 24, 2012
6.842
7.099
6.828
7.058
8,912,900
-0.01(-0.10%)
Jan 23, 2012
7.099
7.153
6.984
7.065
6,591,821
-0.05(-0.67%)
Jan 20, 2012
7.241
7.247
7.065
7.112
8,153,600
-0.10(-1.41%)
Jan 19, 2012
7.166
7.247
7.119
7.214
10,737,263
+0.05(+0.76%)
Jan 18, 2012
7.207
7.302
7.085
7.160
12,533,180
-0.07(-0.94%)
Jan 17, 2012
7.234
7.281
7.187
7.227
9,756,502
+0.11(+1.52%)
Jan 13, 2012
7.099
7.166
7.024
7.119
9,595,662
-0.04(-0.57%)
Jan 12, 2012
7.065
7.180
7.056
7.160
12,873,477
+0.09(+1.24%)
Jan 11, 2012
7.133
7.153
6.953
7.072
14,616,043
-0.09(-1.23%)
Jan 10, 2012
7.119
7.183
7.038
7.160
9,887,238
+0.11(+1.63%)
Jan 09, 2012
7.031
7.119
6.987
7.045
9,569,984
+0.06(+0.87%)
Jan 06, 2012
6.923
7.051
6.903
6.984
6,107,943
+0.05(+0.68%)
Jan 05, 2012
6.855
6.997
6.794
6.936
8,328,953
+0.06(+0.89%)
Jan 04, 2012
6.835
6.909
6.761
6.876
8,947,001
+0.30(+4.52%)
Dec 30, 2011
6.551
6.612
6.551
6.578
4,913,808
+0.03(+0.41%)
Dec 29, 2011
6.463
6.585
6.396
6.551
3,323,116
+0.15(+2.32%)
Dec 28, 2011
6.571
6.582
6.382
6.402
4,113,116
-0.15(-2.27%)
Dec 27, 2011
6.490
6.673
6.490
6.551
4,345,706
+0.00(+0.00%)
Dec 23, 2011
6.504
6.551
6.423
6.551
3,048,489
+0.19(+2.98%)
Dec 21, 2011
6.389
6.402
6.159
6.362
8,996,343
+0.02(+0.32%)
Dec 20, 2011
6.254
6.416
6.193
6.342
9,654,114
+0.24(+3.88%)
Dec 19, 2011
6.186
6.213
6.064
6.105
7,174,641
-0.04(-0.66%)
Dec 16, 2011
6.206
6.254
6.098
6.145
12,195,413
+0.00(+0.00%)
Dec 15, 2011
6.139
6.227
6.085
6.145
6,788,115
+0.13(+2.13%)
Dec 14, 2011
6.193
6.240
5.970
6.017
9,687,701
-0.28(-4.51%)
Dec 13, 2011
6.450
6.497
6.240
6.301
8,159,972
-0.09(-1.48%)
Dec 12, 2011
6.335
6.416
6.206
6.396
12,649,602
-0.08(-1.25%)
Dec 09, 2011
6.294
6.538
6.281
6.477
5,144,567
+0.22(+3.46%)
Dec 08, 2011
6.470
6.571
6.233
6.260
8,152,488
-0.26(-3.94%)
Dec 07, 2011
6.470
6.578
6.328
6.517
6,713,442
+0.01(+0.10%)
Dec 06, 2011
6.598
6.619
6.429
6.511
6,341,717
-0.09(-1.33%)
Dec 05, 2011
6.598
6.761
6.551
6.598
13,871,975
+0.15(+2.31%)
Dec 02, 2011
6.544
6.571
6.429
6.450
8,199,518
+0.01(+0.21%)
Dec 01, 2011
6.314
6.511
6.267
6.436
9,662,856
+0.09(+1.49%)
Nov 30, 2011
6.328
6.369
6.166
6.342
11,416,137
+0.37(+6.11%)
Nov 29, 2011
5.936
6.085
5.895
5.976
7,858,657
+0.07(+1.26%)
Nov 28, 2011
5.929
6.050
5.845
5.902
10,343,621
+0.26(+4.52%)
Nov 25, 2011
5.560
5.761
5.553
5.647
4,311,259
+0.06(+1.08%)
Nov 23, 2011
5.754
5.808
5.587
5.587
8,257,389
-0.29(-4.91%)
Nov 22, 2011
5.949
6.010
5.828
5.875
6,228,936
-0.08(-1.35%)
Nov 21, 2011
5.862
5.989
5.842
5.956
7,257,971
-0.06(-1.00%)
Nov 18, 2011
6.224
6.224
6.010
6.016
8,689,487
-0.16(-2.61%)
Nov 17, 2011
6.285
6.335
6.124
6.177
8,483,279
-0.14(-2.23%)
Nov 16, 2011
6.231
6.453
6.224
6.318
10,974,088
-0.01(-0.11%)
Nov 15, 2011
6.298
6.382
6.198
6.325
6,501,230
-0.01(-0.11%)
Nov 14, 2011
6.365
6.426
6.245
6.332
5,536,683
-0.10(-1.57%)
Nov 11, 2011
6.379
6.483
6.342
6.433
7,582,351
+0.17(+2.79%)
Nov 10, 2011
6.339
6.399
6.191
6.258
10,491,294
+0.02(+0.32%)
Nov 09, 2011
6.305
6.392
6.171
6.238
15,303,958
-0.28(-4.33%)
Nov 08, 2011
6.580
6.594
6.386
6.520
9,500,658
+0.01(+0.10%)
Nov 07, 2011
6.500
6.563
6.429
6.513
9,979,910
+0.01(+0.21%)
Nov 04, 2011
6.412
6.573
6.399
6.500
10,539,682
-0.03(-0.41%)
Nov 03, 2011
6.345
6.547
6.171
6.527
14,457,186
+0.25(+3.96%)
Nov 02, 2011
6.164
6.339
6.124
6.278
10,946,781
+0.24(+3.89%)
Nov 01, 2011
6.036
6.339
5.989
6.043
22,312,746
-0.32(-5.06%)
Oct 31, 2011
6.567
6.621
6.359
6.365
15,629,648
-0.30(-4.44%)
Oct 28, 2011
6.856
7.050
6.574
6.661
36,476,164
+0.67(+11.21%)
Oct 27, 2011
5.996
6.063
5.882
5.989
23,322,058
+0.21(+3.72%)
Oct 26, 2011
5.728
5.822
5.600
5.775
8,996,619
+0.14(+2.50%)
Oct 25, 2011
5.835
5.835
5.627
5.633
8,492,975
-0.24(-4.11%)
Oct 24, 2011
5.707
5.949
5.667
5.875
8,306,639
+0.21(+3.80%)
Oct 21, 2011
5.667
5.795
5.526
5.660
10,151,008
+0.09(+1.57%)
Oct 20, 2011
5.445
5.633
5.345
5.573
11,638,396
+0.16(+2.98%)
Oct 19, 2011
5.338
5.519
5.251
5.412
11,971,235
+0.05(+0.88%)
Oct 18, 2011
5.009
5.419
4.935
5.365
28,364,082
+0.37(+7.39%)
Oct 17, 2011
5.110
5.264
4.975
4.996
21,047,166
-0.38(-7.12%)
Oct 14, 2011
5.405
5.445
5.257
5.378
10,622,943
+0.08(+1.52%)
Oct 13, 2011
5.459
5.459
5.214
5.298
15,103,976
-0.21(-3.90%)
Oct 12, 2011
5.466
5.580
5.439
5.513
7,600,635
+0.11(+2.11%)
Oct 11, 2011
5.237
5.445
5.177
5.398
8,302,604
+0.13(+2.42%)
Oct 10, 2011
5.244
5.378
5.170
5.271
7,136,933
+0.17(+3.29%)
Oct 07, 2011
5.278
5.325
5.002
5.103
10,960,496
-0.13(-2.44%)
Oct 06, 2011
5.137
5.278
5.083
5.231
13,573,011
+0.12(+2.37%)
Oct 05, 2011
5.016
5.150
4.902
5.110
14,108,191
+0.11(+2.15%)
Oct 04, 2011
4.539
5.012
4.519
5.002
15,791,981
+0.34(+7.19%)
Oct 03, 2011
4.801
4.841
4.653
4.667
26,242,132
-0.17(-3.47%)
Sep 30, 2011
4.861
4.942
4.774
4.834
12,315,812
-0.14(-2.83%)
Sep 29, 2011
5.002
5.076
4.855
4.975
11,288,907
+0.09(+1.93%)
Sep 28, 2011
5.311
5.338
4.855
4.881
15,806,916
-0.43(-8.09%)
Sep 27, 2011
5.163
5.392
5.163
5.311
14,451,450
+0.31(+6.17%)
Sep 26, 2011
4.922
5.009
4.680
5.002
16,065,157
+0.14(+2.90%)
Sep 23, 2011
4.821
4.915
4.774
4.861
16,088,350
+0.00(+0.00%)
Sep 22, 2011
4.922
5.069
4.761
4.861
18,875,966
-0.29(-5.61%)
Sep 21, 2011
5.412
5.452
5.143
5.150
22,703,908
-0.31(-5.66%)
Sep 20, 2011
5.083
5.613
5.083
5.459
27,211,890
+0.42(+8.26%)
Sep 19, 2011
5.190
5.204
5.002
5.043
17,568,058
-0.30(-5.65%)
Sep 16, 2011
5.412
5.456
5.298
5.345
12,784,972
+0.00(+0.00%)
Sep 15, 2011
5.311
5.398
5.284
5.345
13,989,376
+0.08(+1.53%)
Sep 14, 2011
5.170
5.331
5.103
5.264
13,452,466
+0.13(+2.62%)
Sep 13, 2011
5.022
5.157
5.002
5.130
10,545,581
+0.13(+2.55%)
Sep 12, 2011
4.915
5.016
4.848
5.002
14,065,305
-0.03(-0.53%)
Sep 09, 2011
5.137
5.150
4.982
5.029
11,185,745
-0.17(-3.35%)
Sep 08, 2011
5.325
5.385
5.170
5.204
13,695,726
-0.17(-3.12%)
Sep 07, 2011
5.143
5.378
5.096
5.372
9,782,725
+0.32(+6.24%)
Sep 06, 2011
4.996
5.123
4.969
5.056
12,688,222
-0.17(-3.31%)
Sep 02, 2011
5.303
5.376
5.189
5.229
9,526,244
-0.24(-4.38%)
Sep 01, 2011
5.762
5.775
5.422
5.469
13,960,156
-0.28(-4.87%)
Aug 31, 2011
5.829
5.902
5.682
5.749
8,337,657
-0.03(-0.46%)
Aug 30, 2011
5.736
5.842
5.656
5.775
9,041,694
+0.01(+0.12%)
Aug 29, 2011
5.469
5.775
5.469
5.769
18,629,518
+0.39(+7.18%)
Aug 26, 2011
5.269
5.532
5.169
5.382
23,631,670
+0.07(+1.25%)
Aug 25, 2011
5.529
5.549
5.296
5.316
19,621,798
-0.17(-3.04%)
Aug 24, 2011
5.469
5.569
5.422
5.482
13,107,974
-0.04(-0.72%)
Aug 23, 2011
5.223
5.556
5.183
5.522
15,090,544
+0.34(+6.56%)
Aug 22, 2011
5.303
5.329
5.083
5.183
11,447,074
+0.03(+0.52%)
Aug 19, 2011
5.189
5.369
5.096
5.156
16,075,612
-0.07(-1.40%)
Aug 18, 2011
5.736
5.549
5.169
5.229
15,896,148
-0.51(-8.83%)
Aug 17, 2011
5.929
5.995
5.682
5.736
8,123,920
-0.12(-2.05%)
Aug 16, 2011
5.855
5.922
5.789
5.855
12,467,399
-0.07(-1.24%)
Aug 15, 2011
5.815
5.942
5.755
5.929
13,671,214
+0.17(+3.01%)
Aug 12, 2011
5.736
5.815
5.609
5.755
20,694,232
+0.07(+1.29%)
Aug 11, 2011
5.336
5.775
5.309
5.682
33,605,108
+0.43(+8.11%)
Aug 10, 2011
5.243
5.416
5.163
5.256
25,525,144
-0.17(-3.19%)
Aug 09, 2011
5.356
5.429
4.996
5.429
22,175,718
+0.44(+8.81%)
Aug 08, 2011
5.356
5.436
4.986
4.989
21,498,996
-0.59(-10.51%)
Aug 05, 2011
5.935
5.935
5.329
5.576
35,014,900
-0.25(-4.23%)
Aug 04, 2011
6.089
6.095
5.815
5.822
21,194,842
-0.43(-6.82%)
Aug 03, 2011
6.062
6.288
5.922
6.248
23,779,386
+0.23(+3.76%)
Aug 02, 2011
6.388
6.465
6.022
6.022
31,238,378
-0.35(-5.54%)
Aug 01, 2011
6.621
6.701
6.288
6.375
31,969,594
-0.16(-2.45%)
Jul 29, 2011
6.508
6.661
6.142
6.535
31,228,578
-0.21(-3.16%)
Jul 28, 2011
7.354
7.354
6.555
6.748
62,751,028
-1.31(-16.28%)
Jul 27, 2011
8.240
8.267
7.974
8.060
19,880,014
-0.26(-3.12%)
Jul 26, 2011
8.327
8.360
8.227
8.320
6,503,742
-0.03(-0.32%)
Jul 25, 2011
8.287
8.373
8.287
8.347
14,254,659
-0.09(-1.03%)
Jul 22, 2011
8.313
8.460
8.274
8.433
6,381,418
+0.15(+1.77%)
Jul 21, 2011
8.307
8.360
8.234
8.287
9,081,431
+0.05(+0.65%)
Jul 20, 2011
8.407
8.407
8.207
8.234
5,596,653
-0.13(-1.59%)
Jul 19, 2011
8.094
8.370
8.094
8.367
15,731,801
+0.47(+5.90%)
Jul 18, 2011
8.007
8.047
7.831
7.900
9,638,273
-0.17(-2.15%)
Jul 15, 2011
8.027
8.100
7.927
8.074
9,760,655
+0.13(+1.68%)
Jul 14, 2011
8.120
8.180
7.920
7.940
11,044,530
-0.16(-1.97%)
Jul 13, 2011
8.320
8.360
8.054
8.100
13,582,427
-0.11(-1.38%)
Jul 12, 2011
8.147
8.247
8.054
8.214
12,030,867
-0.02(-0.24%)
Jul 11, 2011
8.287
8.373
8.207
8.234
12,916,850
-0.24(-2.83%)
Jul 08, 2011
8.420
8.500
8.367
8.473
9,309,926
-0.08(-0.93%)
Jul 07, 2011
8.507
8.600
8.440
8.553
8,404,328
+0.17(+1.99%)
Jul 06, 2011
8.447
8.460
8.280
8.387
12,603,241
-0.11(-1.25%)
Jul 05, 2011
8.447
8.573
8.420
8.493
10,798,367
+0.03(+0.31%)
Jul 01, 2011
8.307
8.480
8.260
8.467
8,411,077
+0.14(+1.68%)
Jun 30, 2011
8.160
8.410
8.134
8.327
11,914,803
+0.21(+2.63%)
Jun 29, 2011
8.107
8.207
8.074
8.114
8,424,518
+0.07(+0.83%)
Jun 28, 2011
7.814
8.094
7.801
8.047
11,714,084
+0.28(+3.60%)
Jun 27, 2011
7.734
7.807
7.617
7.767
5,200,623
+0.13(+1.75%)
Jun 24, 2011
7.734
7.794
7.627
7.634
10,962,570
-0.10(-1.29%)
Jun 23, 2011
7.594
7.754
7.541
7.734
11,609,061
-0.01(-0.09%)
Jun 22, 2011
7.827
7.914
7.741
7.741
7,023,013
-0.13(-1.61%)
Jun 21, 2011
7.667
7.874
7.634
7.867
9,046,958
+0.24(+3.14%)
Jun 20, 2011
7.611
7.641
7.594
7.627
6,438,850
+0.06(+0.79%)
Jun 17, 2011
7.701
7.721
7.514
7.567
9,921,250
-0.04(-0.53%)
Jun 16, 2011
7.694
7.707
7.504
7.607
8,421,692
-0.13(-1.72%)
Jun 15, 2011
7.754
7.847
7.654
7.741
9,945,949
-0.09(-1.19%)
Jun 14, 2011
7.794
7.861
7.721
7.834
6,200,533
+0.15(+1.99%)
Jun 13, 2011
7.661
7.834
7.627
7.681
9,385,468
+0.02(+0.26%)
Jun 10, 2011
7.900
7.900
7.641
7.661
15,187,453
-0.27(-3.36%)
Jun 09, 2011
7.468
7.994
7.448
7.927
24,638,630
+0.48(+6.44%)
Jun 08, 2011
7.534
7.567
7.421
7.448
19,351,674
-0.11(-1.41%)
Jun 07, 2011
7.481
7.567
7.455
7.554
11,963,716
+0.10(+1.33%)
Jun 06, 2011
7.541
7.607
7.435
7.455
9,687,733
-0.10(-1.32%)
Jun 03, 2011
7.488
7.581
7.382
7.554
12,986,464
-0.09(-1.21%)
May 24, 2011
7.793
7.813
7.607
7.647
8,645,197
-0.14(-1.79%)
May 23, 2011
7.740
7.846
7.726
7.786
10,891,116
-0.09(-1.18%)
May 20, 2011
7.885
7.985
7.783
7.879
12,809,241
+0.01(+0.17%)
May 19, 2011
7.766
7.919
7.740
7.866
11,158,036
+0.11(+1.37%)
May 18, 2011
7.402
7.766
7.395
7.760
16,998,996
+0.37(+5.02%)
May 17, 2011
7.355
7.435
7.276
7.388
11,241,140
-0.01(-0.18%)
May 16, 2011
7.567
7.594
7.375
7.402
13,389,704
-0.26(-3.37%)
May 13, 2011
7.567
7.707
7.538
7.660
14,580,665
+0.11(+1.49%)
May 12, 2011
7.422
7.600
7.349
7.547
11,673,138
+0.13(+1.70%)
May 11, 2011
7.494
7.534
7.309
7.422
10,968,373
-0.07(-0.88%)
May 10, 2011
7.422
7.528
7.402
7.488
15,123,477
+0.09(+1.25%)
May 09, 2011
7.528
7.584
7.355
7.395
11,864,543
-0.11(-1.41%)
May 06, 2011
7.554
7.634
7.455
7.501
12,113,078
+0.07(+0.89%)
May 05, 2011
7.422
7.561
7.372
7.435
10,078,435
-0.03(-0.44%)
May 04, 2011
7.581
7.619
7.382
7.468
13,652,393
-0.12(-1.57%)
May 03, 2011
7.547
7.634
7.468
7.587
20,683,332
+0.03(+0.44%)
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.