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
FINANCIAL SEL
(NY:
XLF
)
41.61
+0.25 (+0.60%)
Official Closing Price
Updated: 8:00 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 29, 2011
8.458
8.458
8.411
8.447
48,071,104
-0.02(-0.18%)
Apr 28, 2011
8.386
8.478
8.380
8.463
84,723,984
+0.07(+0.80%)
Apr 27, 2011
8.365
8.416
8.303
8.396
109,904,832
+0.05(+0.62%)
Apr 26, 2011
8.324
8.360
8.298
8.344
97,498,880
+0.05(+0.62%)
Apr 25, 2011
8.324
8.324
8.288
8.293
58,334,772
-0.01(-0.12%)
Apr 21, 2011
8.298
8.319
8.246
8.303
85,626,624
+0.05(+0.56%)
Apr 20, 2011
8.298
8.303
8.226
8.257
123,607,496
+0.02(+0.25%)
Apr 19, 2011
8.251
8.257
8.179
8.236
113,826,184
+0.03(+0.31%)
Apr 18, 2011
8.231
8.241
8.159
8.210
162,590,352
-0.11(-1.36%)
Apr 15, 2011
8.355
8.380
8.303
8.324
101,366,920
+0.01(+0.06%)
Apr 14, 2011
8.329
8.344
8.277
8.319
114,150,368
-0.08(-0.91%)
Apr 13, 2011
8.525
8.525
8.365
8.395
148,662,112
-0.06(-0.75%)
Apr 12, 2011
8.437
8.509
8.401
8.458
124,268,936
-0.03(-0.36%)
Apr 11, 2011
8.499
8.551
8.468
8.489
78,183,248
+0.00(+0.00%)
Apr 08, 2011
8.607
8.623
8.468
8.489
115,468,520
-0.08(-0.90%)
Apr 07, 2011
8.602
8.638
8.540
8.566
95,970,376
-0.04(-0.48%)
Apr 06, 2011
8.545
8.618
8.520
8.607
128,888,968
+0.10(+1.15%)
Apr 05, 2011
8.494
8.535
8.473
8.509
74,644,752
-0.00(-0.04%)
Apr 04, 2011
8.525
8.561
8.478
8.513
74,281,760
-0.01(-0.14%)
Apr 01, 2011
8.509
8.561
8.489
8.525
127,477,632
+0.07(+0.85%)
Mar 31, 2011
8.432
8.473
8.422
8.453
95,838,824
-0.03(-0.36%)
Mar 30, 2011
8.484
8.484
8.484
8.484
119,471,504
+0.07(+0.80%)
Mar 29, 2011
8.386
8.422
8.334
8.416
73,909,328
+0.02(+0.21%)
Mar 28, 2011
8.432
8.458
8.396
8.399
61,856,844
-0.03(-0.33%)
Mar 25, 2011
8.416
8.458
8.386
8.427
87,647,560
+0.02(+0.28%)
Mar 24, 2011
8.386
8.411
8.308
8.404
121,105,640
+0.04(+0.49%)
Mar 23, 2011
8.360
8.391
8.262
8.362
125,884,584
-0.02(-0.27%)
Mar 22, 2011
8.432
8.437
8.380
8.385
89,474,968
-0.04(-0.53%)
Mar 21, 2011
8.409
8.432
8.386
8.429
151,231,504
+0.04(+0.46%)
Mar 18, 2011
8.386
8.458
8.355
8.391
327,077,248
+0.11(+1.38%)
Mar 17, 2011
8.292
8.302
8.179
8.276
189,983,184
+0.10(+1.20%)
Mar 16, 2011
8.343
8.353
8.122
8.178
338,976,864
-0.15(-1.85%)
Mar 15, 2011
8.288
8.374
8.271
8.333
200,869,984
-0.10(-1.16%)
Mar 14, 2011
8.441
8.467
8.359
8.431
136,261,840
-0.08(-0.91%)
Mar 11, 2011
8.400
8.533
8.400
8.508
170,603,024
+0.06(+0.67%)
Mar 10, 2011
8.523
8.528
8.431
8.451
180,821,488
-0.17(-2.01%)
Mar 09, 2011
8.621
8.667
8.559
8.624
137,694,496
-0.00(-0.02%)
Mar 08, 2011
8.477
8.642
8.477
8.626
154,943,408
+0.19(+2.19%)
Mar 07, 2011
8.518
8.559
8.405
8.441
134,380,080
-0.06(-0.67%)
Mar 04, 2011
8.590
8.590
8.436
8.497
204,042,528
-0.11(-1.23%)
Mar 03, 2011
8.523
8.621
8.518
8.603
163,356,384
+0.17(+2.04%)
Mar 02, 2011
8.472
8.508
8.400
8.431
129,852,456
-0.05(-0.61%)
Mar 01, 2011
8.693
8.693
8.482
8.482
206,517,104
-0.19(-2.14%)
Feb 28, 2011
8.683
8.714
8.631
8.667
107,667,696
+0.04(+0.47%)
Feb 25, 2011
8.569
8.647
8.559
8.627
96,612,216
+0.12(+1.40%)
Feb 24, 2011
8.508
8.544
8.405
8.508
156,194,304
-0.02(-0.24%)
Feb 23, 2011
8.559
8.626
8.420
8.528
224,578,544
-0.04(-0.44%)
Feb 22, 2011
8.698
8.744
8.544
8.566
198,660,064
-0.27(-3.06%)
Feb 18, 2011
8.827
8.847
8.796
8.836
62,675,552
+0.02(+0.22%)
Feb 17, 2011
8.796
8.837
8.775
8.816
68,921,880
-0.01(-0.12%)
Feb 16, 2011
8.811
8.837
8.775
8.827
69,587,792
+0.05(+0.54%)
Feb 15, 2011
8.775
8.822
8.750
8.779
95,784,280
-0.01(-0.13%)
Feb 14, 2011
8.778
8.806
8.750
8.791
68,078,448
+0.00(+0.05%)
Feb 11, 2011
8.636
8.813
8.616
8.786
143,559,360
+0.12(+1.37%)
Feb 10, 2011
8.626
8.683
8.611
8.667
84,752,992
-0.00(-0.01%)
Feb 09, 2011
8.672
8.714
8.605
8.668
108,540,896
-0.06(-0.70%)
Feb 08, 2011
8.672
8.744
8.647
8.729
94,611,088
+0.06(+0.71%)
Feb 07, 2011
8.575
8.688
8.569
8.667
97,585,184
+0.12(+1.46%)
Feb 04, 2011
8.539
8.549
8.477
8.542
121,053,248
-0.00(-0.05%)
Feb 03, 2011
8.544
8.564
8.467
8.546
100,413,848
+0.00(+0.03%)
Feb 02, 2011
8.585
8.611
8.533
8.544
90,622,296
-0.07(-0.78%)
Feb 01, 2011
8.487
8.635
8.482
8.611
124,189,360
+0.17(+2.07%)
Jan 31, 2011
8.374
8.451
8.374
8.436
122,916,736
+0.08(+0.92%)
Jan 28, 2011
8.513
8.575
8.348
8.359
219,882,864
-0.15(-1.74%)
Jan 27, 2011
8.436
8.513
8.425
8.507
139,370,096
+0.07(+0.88%)
Jan 26, 2011
8.464
8.487
8.425
8.433
107,715,216
-0.01(-0.09%)
Jan 25, 2011
8.415
8.467
8.338
8.441
134,110,928
-0.02(-0.20%)
Jan 24, 2011
8.482
8.500
8.425
8.458
86,644,920
-0.01(-0.11%)
Jan 21, 2011
8.456
8.508
8.425
8.467
147,407,632
+0.07(+0.81%)
Jan 20, 2011
8.359
8.431
8.328
8.400
182,352,896
+0.04(+0.49%)
Jan 19, 2011
8.482
8.513
8.333
8.359
228,248,528
-0.19(-2.23%)
Jan 18, 2011
8.577
8.590
8.508
8.549
119,175,264
-0.05(-0.60%)
Jan 14, 2011
8.461
8.621
8.451
8.600
179,027,760
+0.14(+1.61%)
Jan 13, 2011
8.508
8.518
8.436
8.464
117,979,912
-0.03(-0.35%)
Jan 12, 2011
8.451
8.497
8.433
8.494
159,138,544
+0.14(+1.68%)
Jan 11, 2011
8.374
8.415
8.317
8.353
97,316,824
+0.03(+0.40%)
Jan 10, 2011
8.297
8.348
8.245
8.320
169,024,048
-0.02(-0.25%)
Jan 07, 2011
8.446
8.456
8.240
8.341
346,284,992
-0.08(-0.90%)
Jan 06, 2011
8.477
8.492
8.410
8.416
130,146,728
-0.06(-0.66%)
Jan 05, 2011
8.343
8.487
8.333
8.472
188,954,112
+0.09(+1.11%)
Jan 04, 2011
8.415
8.425
8.302
8.379
103,855,808
-0.01(-0.06%)
Jan 03, 2011
8.317
8.405
8.297
8.384
179,294,320
+0.18(+2.19%)
Dec 31, 2010
8.173
8.215
8.163
8.204
42,769,424
+0.01(+0.13%)
Dec 30, 2010
8.220
8.220
8.163
8.194
71,607,408
-0.03(-0.31%)
Dec 29, 2010
8.245
8.251
8.209
8.220
49,013,788
-0.02(-0.20%)
Dec 28, 2010
8.235
8.261
8.215
8.236
66,359,604
+0.00(+0.01%)
Dec 27, 2010
8.163
8.235
8.117
8.235
46,961,268
+0.07(+0.88%)
Dec 23, 2010
8.209
8.213
8.132
8.163
57,266,584
-0.06(-0.72%)
Dec 22, 2010
8.163
8.240
8.148
8.222
138,744,400
+0.09(+1.11%)
Dec 21, 2010
8.024
8.137
8.024
8.132
93,562,352
+0.14(+1.74%)
Dec 20, 2010
8.004
8.024
7.968
7.993
78,775,752
+0.01(+0.06%)
Dec 17, 2010
7.957
7.993
7.916
7.988
120,351,160
+0.04(+0.56%)
Dec 16, 2010
7.952
8.000
7.903
7.944
171,468,480
+0.01(+0.13%)
Dec 15, 2010
7.964
8.031
7.918
7.934
160,931,152
-0.06(-0.80%)
Dec 14, 2010
8.072
8.103
7.970
7.998
136,124,704
-0.07(-0.89%)
Dec 13, 2010
8.113
8.128
8.046
8.069
98,580,496
-0.01(-0.06%)
Dec 10, 2010
8.031
8.082
7.980
8.074
110,453,816
+0.07(+0.89%)
Dec 09, 2010
7.959
8.021
7.918
8.003
151,620,896
+0.10(+1.23%)
Dec 08, 2010
7.785
7.908
7.775
7.905
189,733,984
+0.13(+1.61%)
Dec 07, 2010
7.877
7.877
7.759
7.780
209,183,776
+0.03(+0.39%)
Dec 06, 2010
7.759
7.795
7.729
7.749
102,825,984
-0.03(-0.40%)
Dec 03, 2010
7.703
7.795
7.662
7.780
177,463,776
+0.03(+0.33%)
Dec 02, 2010
7.595
7.765
7.585
7.754
221,714,912
+0.19(+2.56%)
Dec 01, 2010
7.519
7.565
7.498
7.561
161,986,960
+0.15(+2.02%)
Nov 30, 2010
7.390
7.467
7.380
7.411
149,629,072
-0.04(-0.55%)
Nov 29, 2010
7.375
7.483
7.360
7.452
160,283,792
+0.06(+0.83%)
Nov 26, 2010
7.431
7.472
7.390
7.390
61,887,420
-0.11(-1.44%)
Nov 24, 2010
7.437
7.498
7.498
7.498
114,640,640
+0.11(+1.53%)
Nov 23, 2010
7.421
7.447
7.380
7.385
165,573,040
-0.12(-1.57%)
Nov 22, 2010
7.565
7.570
7.452
7.503
189,651,936
-0.11(-1.44%)
Nov 19, 2010
7.575
7.616
7.544
7.613
85,104,392
-0.00(-0.04%)
Nov 18, 2010
7.606
7.667
7.585
7.616
166,698,432
+0.10(+1.40%)
Nov 17, 2010
7.560
7.580
7.493
7.511
176,576,496
-0.05(-0.67%)
Nov 16, 2010
7.652
7.662
7.503
7.562
264,713,168
-0.15(-1.89%)
Nov 15, 2010
7.708
7.790
7.683
7.708
139,465,568
+0.05(+0.67%)
Nov 12, 2010
7.744
7.770
7.636
7.657
173,168,736
-0.13(-1.65%)
Nov 11, 2010
7.785
7.821
7.744
7.785
116,549,744
-0.08(-0.98%)
Nov 10, 2010
7.772
7.867
7.708
7.862
237,580,944
+0.09(+1.12%)
Nov 09, 2010
7.949
7.954
7.724
7.775
238,368,688
-0.17(-2.19%)
Nov 08, 2010
7.975
7.980
7.852
7.949
175,523,680
-0.04(-0.45%)
Nov 05, 2010
7.826
8.036
7.806
7.985
323,121,376
+0.18(+2.29%)
Nov 04, 2010
7.631
7.821
7.626
7.806
324,786,752
+0.25(+3.33%)
Nov 03, 2010
7.488
7.560
7.431
7.554
211,093,728
+0.07(+0.99%)
Nov 02, 2010
7.506
7.513
7.462
7.480
106,249,072
+0.02(+0.24%)
Nov 01, 2010
7.478
7.529
7.390
7.462
128,276,640
+0.00(+0.01%)
Oct 29, 2010
7.452
7.478
7.421
7.462
77,709,792
-0.01(-0.11%)
Oct 28, 2010
7.513
7.534
7.426
7.470
112,988,056
-0.00(-0.03%)
Oct 27, 2010
7.442
7.498
7.416
7.472
122,301,376
+0.02(+0.21%)
Oct 25, 2010
7.549
7.560
7.447
7.457
89,264,360
-0.03(-0.35%)
Oct 22, 2010
7.503
7.529
7.462
7.483
80,493,136
-0.00(-0.03%)
Oct 21, 2010
7.519
7.575
7.426
7.485
143,585,392
-0.00(-0.03%)
Oct 20, 2010
7.421
7.529
7.355
7.488
188,485,728
+0.07(+1.00%)
Oct 19, 2010
7.462
7.570
7.385
7.414
286,284,064
-0.10(-1.39%)
Oct 18, 2010
7.329
7.529
7.329
7.519
152,787,664
+0.17(+2.27%)
Oct 15, 2010
7.506
7.544
7.303
7.352
259,234,320
-0.13(-1.71%)
Oct 14, 2010
7.544
7.560
7.411
7.480
330,181,056
-0.14(-1.78%)
Oct 13, 2010
7.657
7.688
7.595
7.615
219,765,472
+0.01(+0.09%)
Oct 12, 2010
7.483
7.621
7.467
7.608
128,415,640
+0.08(+1.12%)
Oct 11, 2010
7.539
7.549
7.493
7.524
80,444,008
-0.01(-0.14%)
Oct 08, 2010
7.534
7.549
7.493
7.534
121,797,912
+0.02(+0.27%)
Oct 07, 2010
7.580
7.606
7.470
7.513
140,084,128
-0.03(-0.41%)
Oct 06, 2010
7.565
7.585
7.519
7.544
126,333,416
-0.01(-0.07%)
Oct 05, 2010
7.447
7.577
7.392
7.549
473,551
+0.17(+2.29%)
Oct 04, 2010
7.421
7.478
7.344
7.380
166,880,176
-0.05(-0.69%)
Oct 01, 2010
7.431
7.457
7.349
7.431
257,813,056
+0.08(+1.08%)
Sep 30, 2010
7.408
7.498
7.349
7.352
209,815,968
-0.01(-0.18%)
Sep 29, 2010
7.396
7.431
7.329
7.365
18,608
-0.06(-0.76%)
Sep 28, 2010
7.431
7.442
7.334
7.421
765,450
+0.02(+0.24%)
Sep 27, 2010
7.488
7.488
7.390
7.403
121,608,560
-0.08(-1.10%)
Sep 24, 2010
7.380
7.488
7.375
7.485
149,961,200
+0.19(+2.64%)
Sep 23, 2010
7.365
7.426
7.278
7.293
72,053
-0.14(-1.93%)
Sep 22, 2010
7.508
7.580
7.421
7.436
181,917,392
-0.12(-1.63%)
Sep 21, 2010
7.652
7.672
7.534
7.560
1,170
-0.07(-0.91%)
Sep 20, 2010
7.498
7.652
7.488
7.629
102,008,760
+0.14(+1.88%)
Sep 17, 2010
7.491
7.570
7.478
7.488
128,282,000
-0.06(-0.79%)
Sep 15, 2010
7.463
7.558
7.440
7.548
979,166
+0.03(+0.34%)
Sep 14, 2010
7.563
7.578
7.481
7.522
11,733
-0.07(-0.88%)
Sep 13, 2010
7.542
7.609
7.542
7.588
148,902,496
+0.16(+2.13%)
Sep 10, 2010
7.425
7.456
7.399
7.430
77,738,792
+0.01(+0.14%)
Sep 09, 2010
7.440
7.481
7.374
7.420
131,416
+0.09(+1.26%)
Sep 08, 2010
7.282
7.379
7.277
7.328
490,471
+0.07(+1.02%)
Sep 07, 2010
7.353
7.358
7.246
7.254
21,578
-0.17(-2.30%)
Sep 03, 2010
7.271
7.425
7.338
7.424
173,121,904
+0.15(+2.10%)
Sep 02, 2010
7.195
7.271
7.190
7.271
551,788
+0.07(+0.98%)
Sep 01, 2010
7.021
7.210
7.016
7.201
258,531,584
+0.28(+4.08%)
Aug 31, 2010
6.913
6.960
6.816
6.919
581,594
+0.03(+0.45%)
Aug 30, 2010
6.990
7.006
6.883
6.888
132,739,968
-0.13(-1.89%)
Aug 27, 2010
6.944
7.026
6.827
7.021
170,925,296
+0.04(+0.59%)
Aug 26, 2010
6.980
7.011
6.852
6.980
215,545
+0.05(+0.74%)
Aug 25, 2010
6.857
6.954
6.796
6.929
20,924
+0.02(+0.30%)
Aug 24, 2010
6.939
6.975
6.888
6.908
37,058
-0.12(-1.67%)
Aug 23, 2010
7.108
7.118
7.021
7.026
105,229,264
-0.05(-0.65%)
Aug 20, 2010
7.067
7.087
7.006
7.072
128,913,400
-0.02(-0.29%)
Aug 19, 2010
7.215
7.246
7.077
7.092
425,340
-0.17(-2.32%)
Aug 18, 2010
7.225
7.312
7.200
7.261
123,734
+0.02(+0.33%)
Aug 17, 2010
7.237
7.302
7.190
7.237
562,493
+0.06(+0.88%)
Aug 16, 2010
7.172
7.205
7.138
7.174
108,457,920
-0.02(-0.28%)
Aug 13, 2010
7.195
7.282
7.195
7.195
101,740,744
-0.02(-0.28%)
Aug 12, 2010
7.190
7.261
7.164
7.215
141,008,032
-0.05(-0.74%)
Aug 11, 2010
7.415
7.420
7.256
7.269
440,568
-0.27(-3.56%)
Aug 10, 2010
7.534
7.594
7.479
7.537
638,292
-0.06(-0.81%)
Aug 09, 2010
7.594
7.619
7.522
7.599
78,702,568
+0.04(+0.54%)
Aug 06, 2010
7.558
7.588
7.456
7.558
161,938,128
-0.07(-0.87%)
Aug 05, 2010
7.599
7.640
7.578
7.624
80,312,248
-0.03(-0.40%)
Aug 04, 2010
7.655
7.681
7.609
7.655
328,258
+0.03(+0.40%)
Aug 03, 2010
7.670
7.691
7.614
7.624
553,535
-0.09(-1.13%)
Aug 02, 2010
7.627
7.716
7.599
7.711
190,635,376
+0.19(+2.52%)
Jul 30, 2010
7.522
7.573
7.430
7.522
115,635,688
-0.01(-0.07%)
Jul 29, 2010
7.568
7.604
7.435
7.527
5,280
+0.03(+0.34%)
Jul 28, 2010
7.502
7.594
7.476
7.502
447,582
-0.07(-0.88%)
Jul 27, 2010
7.568
7.681
7.553
7.568
314,052
+0.02(+0.27%)
Jul 26, 2010
7.456
7.563
7.416
7.548
154,655,824
+0.10(+1.37%)
Jul 23, 2010
7.374
7.466
7.307
7.445
136,527,056
+0.06(+0.76%)
Jul 22, 2010
7.271
7.420
7.271
7.389
474,130
+0.21(+2.92%)
Jul 21, 2010
7.430
7.430
7.159
7.179
200,453,184
-0.12(-1.61%)
Jul 20, 2010
7.087
7.307
7.077
7.297
288,027
+0.08(+1.06%)
Jul 19, 2010
7.236
7.266
7.103
7.220
139,455,184
-0.01(-0.07%)
Jul 16, 2010
7.225
7.466
7.205
7.225
277,045,664
-0.22(-2.95%)
Jul 15, 2010
7.568
7.583
7.379
7.445
187,841,856
-0.11(-1.49%)
Jul 14, 2010
7.578
7.583
7.476
7.558
227,418
-0.06(-0.74%)
Jul 13, 2010
7.527
7.655
7.522
7.614
253,249
+0.18(+2.48%)
Jul 12, 2010
7.410
7.445
7.338
7.430
106,515,440
+0.01(+0.14%)
Jul 09, 2010
7.420
7.433
7.284
7.420
158,566,864
+0.10(+1.40%)
Jul 08, 2010
7.348
7.358
7.205
7.317
86,533
+0.06(+0.77%)
Jul 07, 2010
7.000
7.277
6.990
7.261
214,782,336
+0.31(+4.41%)
Jul 06, 2010
6.954
7.103
6.878
6.954
102,087
+0.04(+0.59%)
Jul 02, 2010
6.913
7.057
6.857
6.913
130,809,784
-0.08(-1.17%)
Jul 01, 2010
7.052
7.108
6.824
6.995
261,366,096
-0.07(-0.94%)
Jun 30, 2010
7.138
7.220
7.031
7.062
26,961
-0.09(-1.22%)
Jun 29, 2010
7.149
7.323
7.092
7.149
1,324,106
-0.33(-4.48%)
Jun 25, 2010
7.484
7.502
7.277
7.484
276,963,968
+0.20(+2.70%)
Jun 24, 2010
7.374
7.438
7.256
7.287
112,511
-0.13(-1.79%)
Jun 23, 2010
7.461
7.497
7.375
7.420
234,163,472
-0.03(-0.45%)
Jun 22, 2010
7.578
7.614
7.445
7.453
370,837
-0.12(-1.59%)
Jun 21, 2010
7.670
7.696
7.532
7.573
167,535,904
-0.01(-0.13%)
Jun 18, 2010
7.583
7.599
7.527
7.583
130,570,656
+0.06(+0.75%)
Jun 17, 2010
7.557
7.567
7.445
7.527
141,534,096
-0.01(-0.14%)
Jun 16, 2010
7.486
7.577
7.456
7.537
17,300
+0.00(+0.05%)
Jun 15, 2010
7.404
7.547
7.359
7.533
48,896
+0.17(+2.37%)
Jun 14, 2010
7.450
7.486
7.348
7.359
178,059,888
-0.03(-0.41%)
Jun 11, 2010
7.297
7.415
7.277
7.389
105,932,368
+0.02(+0.28%)
Jun 10, 2010
7.241
7.384
7.189
7.369
168,133
+0.23(+3.28%)
Jun 09, 2010
7.262
7.318
7.104
7.134
244,768,448
-0.08(-1.06%)
Jun 08, 2010
7.104
7.216
6.977
7.211
167,848
+0.15(+2.09%)
Jun 07, 2010
7.236
7.272
7.037
7.063
204,256,272
-0.14(-1.98%)
Jun 04, 2010
7.206
7.394
7.170
7.206
234,361,152
-0.36(-4.71%)
Jun 03, 2010
7.577
7.593
7.425
7.562
201,183,856
+0.02(+0.20%)
Jun 02, 2010
7.394
7.547
7.323
7.547
130,394
+0.23(+3.13%)
Jun 01, 2010
7.394
7.501
7.308
7.318
85,557
-0.16(-2.11%)
May 28, 2010
7.476
7.628
7.448
7.476
250,364,656
-0.17(-2.20%)
May 27, 2010
7.471
7.649
7.427
7.644
239,535,472
+0.33(+4.53%)
May 26, 2010
7.481
7.496
7.272
7.313
330,884
-0.05(-0.69%)
May 25, 2010
7.094
7.369
7.048
7.364
1,181,962
+0.07(+0.91%)
May 24, 2010
7.547
7.547
7.287
7.297
211,616,400
-0.21(-2.85%)
May 21, 2010
7.104
7.607
7.104
7.511
409,551,712
+0.26(+3.55%)
May 20, 2010
7.318
7.471
7.241
7.254
531,081
-0.35(-4.65%)
May 19, 2010
7.524
7.684
7.455
7.608
450,495,488
+0.01(+0.13%)
May 18, 2010
7.914
7.919
7.542
7.598
286,327
-0.22(-2.86%)
May 17, 2010
7.817
7.888
7.633
7.822
343,234,912
+0.01(+0.07%)
May 14, 2010
7.817
7.939
7.736
7.817
296,096,768
-0.21(-2.60%)
May 13, 2010
8.148
8.168
8.026
8.026
187,356,096
-0.15(-1.81%)
May 12, 2010
8.133
8.178
8.066
8.173
172,347,088
+0.09(+1.13%)
May 11, 2010
8.163
8.214
8.046
8.082
38,186
-0.03(-0.38%)
May 10, 2010
8.038
8.138
7.980
8.113
351,224,064
+0.43(+5.57%)
May 07, 2010
7.776
7.912
7.572
7.684
692,475,200
-0.09(-1.11%)
May 06, 2010
7.781
8.168
7.415
7.771
912,962
-0.26(-3.23%)
May 05, 2010
8.107
8.250
8.021
8.030
362,376,352
-0.13(-1.57%)
May 04, 2010
8.265
8.290
8.107
8.158
172,814
-0.23(-2.73%)
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.