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
Ford Motor
(NY:
F
)
12.11
+0.08 (+0.67%)
Streaming Delayed Price
Updated: 10:51 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 (%)
May 30, 2008
3.912
3.935
3.810
3.867
97,995,488
+0.05(+1.34%)
May 29, 2008
3.861
3.878
3.810
3.816
50,020,212
-0.04(-1.03%)
May 28, 2008
3.941
3.992
3.804
3.856
89,644,984
-0.01(-0.29%)
May 27, 2008
3.861
3.981
3.748
3.867
125,109,416
-0.04(-1.02%)
May 26, 2008
3.975
3.981
3.827
3.907
0
+0.00(+0.00%)
May 23, 2008
3.975
3.981
3.827
3.907
117,582,880
-0.16(-4.05%)
May 22, 2008
4.259
4.259
4.003
4.072
187,857,168
-0.36(-8.21%)
May 21, 2008
4.566
4.566
4.413
4.436
76,333,296
-0.11(-2.50%)
May 20, 2008
4.561
4.566
4.475
4.549
76,229,536
-0.01(-0.25%)
May 19, 2008
4.618
4.652
4.549
4.561
63,349,464
-0.05(-1.11%)
May 16, 2008
4.669
4.692
4.566
4.612
72,541,336
-0.03(-0.73%)
May 15, 2008
4.652
4.686
4.606
4.646
75,122,432
+0.02(+0.37%)
May 14, 2008
4.692
4.760
4.612
4.629
63,621,768
-0.05(-1.09%)
May 13, 2008
4.640
4.714
4.635
4.680
67,160,576
+0.05(+0.98%)
May 12, 2008
4.646
4.675
4.618
4.635
50,389,876
+0.03(+0.62%)
May 09, 2008
4.663
4.737
4.578
4.606
72,160,904
-0.06(-1.22%)
May 08, 2008
4.578
4.675
4.493
4.663
85,172,872
+0.14(+3.02%)
May 07, 2008
4.709
4.726
4.498
4.527
103,381,440
-0.18(-3.75%)
May 06, 2008
4.703
4.720
4.657
4.703
66,673,704
-0.03(-0.72%)
May 05, 2008
4.703
4.766
4.640
4.737
67,561,024
+0.03(+0.73%)
May 02, 2008
4.862
4.936
4.635
4.703
132,605,728
-0.12(-2.48%)
May 01, 2008
4.709
4.856
4.675
4.822
111,014,928
+0.13(+2.66%)
Apr 30, 2008
4.669
4.788
4.646
4.697
116,956,776
+0.08(+1.72%)
Apr 29, 2008
4.675
4.766
4.595
4.618
110,880,400
-0.05(-1.10%)
Apr 28, 2008
4.635
4.788
4.606
4.669
299,800,800
+0.40(+9.47%)
Apr 25, 2008
4.663
4.680
4.259
4.265
399,517,152
-0.51(-10.71%)
Apr 24, 2008
4.561
4.999
4.441
4.777
425,137,920
+0.51(+11.85%)
Apr 23, 2008
4.413
4.453
4.185
4.271
147,382,144
-0.08(-1.83%)
Apr 22, 2008
4.379
4.470
4.276
4.350
111,342,968
-0.05(-1.04%)
Apr 21, 2008
4.265
4.419
4.242
4.396
132,461,480
+0.16(+3.76%)
Apr 18, 2008
4.163
4.265
4.157
4.237
167,416,320
+0.11(+2.62%)
Apr 17, 2008
4.060
4.157
4.026
4.129
113,942,592
+0.04(+0.97%)
Apr 16, 2008
3.952
4.100
3.935
4.089
111,571,656
+0.18(+4.51%)
Apr 15, 2008
3.884
3.930
3.793
3.912
78,834,504
+0.06(+1.47%)
Apr 14, 2008
3.804
3.884
3.804
3.856
69,517,960
+0.05(+1.35%)
Apr 11, 2008
3.748
3.856
3.736
3.804
81,601,360
-0.03(-0.74%)
Apr 10, 2008
3.821
3.878
3.753
3.833
83,467,112
+0.01(+0.30%)
Apr 09, 2008
3.947
3.981
3.782
3.821
97,059,832
-0.11(-2.75%)
Apr 08, 2008
3.804
3.992
3.793
3.930
195,359,168
+0.10(+2.67%)
Apr 07, 2008
3.839
3.907
3.753
3.827
123,237,472
+0.14(+3.70%)
Apr 04, 2008
3.657
3.708
3.526
3.691
117,578,448
+0.02(+0.46%)
Apr 03, 2008
3.452
3.674
3.440
3.674
119,100,832
+0.19(+5.38%)
Apr 02, 2008
3.384
3.600
3.372
3.486
114,706,896
+0.09(+2.68%)
Apr 01, 2008
3.281
3.401
3.281
3.395
97,271,392
+0.14(+4.37%)
Mar 31, 2008
3.185
3.276
3.185
3.253
74,371,976
+0.07(+2.33%)
Mar 28, 2008
3.349
3.355
3.173
3.179
69,773,776
-0.18(-5.41%)
Mar 27, 2008
3.372
3.389
3.270
3.361
108,520,536
+0.02(+0.68%)
Mar 26, 2008
3.463
3.463
3.315
3.338
100,791,728
-0.07(-2.17%)
Mar 25, 2008
3.429
3.469
3.332
3.412
99,541,120
+0.02(+0.67%)
Mar 24, 2008
3.236
3.423
3.230
3.389
97,071,208
+0.19(+6.05%)
Mar 21, 2008
3.133
3.259
3.008
3.196
309,172,864
+0.00(+0.00%)
Mar 20, 2008
3.133
3.259
3.008
3.196
309,170,592
+0.10(+3.12%)
Mar 19, 2008
3.065
3.150
2.997
3.099
125,696,704
+0.09(+3.02%)
Mar 18, 2008
3.025
3.082
2.860
3.008
135,055,376
+0.10(+3.52%)
Mar 17, 2008
2.855
2.991
2.815
2.906
122,761,648
-0.10(-3.40%)
Mar 14, 2008
3.099
3.122
2.986
3.008
141,558,752
-0.06(-1.86%)
Mar 13, 2008
3.207
3.207
2.912
3.065
220,741,216
-0.18(-5.44%)
Mar 12, 2008
3.349
3.361
3.219
3.241
105,860,928
-0.11(-3.39%)
Mar 11, 2008
3.264
3.372
3.162
3.355
137,881,136
+0.17(+5.36%)
Mar 10, 2008
3.327
3.412
3.173
3.185
85,500,224
-0.10(-3.11%)
Mar 07, 2008
3.344
3.423
3.253
3.287
77,021,768
-0.09(-2.69%)
Mar 06, 2008
3.458
3.475
3.361
3.378
60,745,348
-0.10(-2.94%)
Mar 05, 2008
3.509
3.543
3.435
3.480
65,744,480
-0.01(-0.16%)
Mar 04, 2008
3.469
3.520
3.423
3.486
68,567,560
-0.03(-0.81%)
Mar 03, 2008
3.651
3.651
3.480
3.514
78,015,184
-0.20(-5.36%)
Feb 29, 2008
3.736
3.765
3.691
3.713
83,413,872
-0.05(-1.36%)
Feb 28, 2008
3.713
3.799
3.708
3.765
73,997,536
+0.01(+0.30%)
Feb 27, 2008
3.691
3.753
3.640
3.753
68,729,080
+0.05(+1.23%)
Feb 26, 2008
3.662
3.725
3.600
3.708
54,807,232
+0.03(+0.93%)
Feb 25, 2008
3.560
3.702
3.503
3.674
57,979,464
+0.12(+3.36%)
Feb 22, 2008
3.549
3.560
3.435
3.554
55,040,632
+0.01(+0.32%)
Feb 21, 2008
3.651
3.662
3.486
3.543
99,280,992
-0.10(-2.81%)
Feb 20, 2008
3.657
3.668
3.611
3.645
43,258,844
-0.04(-1.08%)
Feb 19, 2008
3.696
3.742
3.651
3.685
51,078,016
+0.02(+0.47%)
Feb 18, 2008
3.662
3.679
3.617
3.668
0
+0.00(+0.00%)
Feb 15, 2008
3.662
3.679
3.617
3.668
39,937,052
-0.01(-0.15%)
Feb 14, 2008
3.731
3.748
3.657
3.674
43,801,176
-0.07(-1.82%)
Feb 13, 2008
3.708
3.765
3.685
3.742
50,754,768
+0.07(+1.86%)
Feb 12, 2008
3.617
3.827
3.605
3.674
104,150,328
+0.04(+1.10%)
Feb 11, 2008
3.475
3.702
3.435
3.634
94,511,000
+0.18(+5.10%)
Feb 08, 2008
3.492
3.514
3.418
3.458
57,709,860
-0.05(-1.46%)
Feb 07, 2008
3.560
3.583
3.452
3.509
99,996,560
-0.08(-2.22%)
Feb 06, 2008
3.617
3.651
3.554
3.588
69,219,960
-0.07(-1.87%)
Feb 05, 2008
3.753
3.765
3.611
3.657
63,581,472
-0.14(-3.74%)
Feb 04, 2008
3.895
3.941
3.782
3.799
64,756,144
-0.10(-2.48%)
Feb 01, 2008
3.804
3.924
3.753
3.895
66,607,396
+0.12(+3.16%)
Jan 31, 2008
3.799
3.839
3.742
3.776
84,594,232
-0.06(-1.63%)
Jan 30, 2008
3.793
3.947
3.770
3.839
65,326,576
+0.03(+0.90%)
Jan 29, 2008
3.867
3.867
3.731
3.804
72,583,720
-0.01(-0.15%)
Jan 28, 2008
3.696
3.856
3.645
3.810
82,139,240
+0.07(+1.82%)
Jan 25, 2008
3.588
3.810
3.588
3.742
152,800,048
+0.18(+5.11%)
Jan 24, 2008
3.640
3.640
3.475
3.560
115,246,520
-0.02(-0.64%)
Jan 23, 2008
3.315
3.588
3.264
3.583
130,151,992
+0.21(+6.24%)
Jan 22, 2008
3.145
3.429
3.128
3.372
137,970,800
+0.01(+0.17%)
Jan 21, 2008
3.304
3.412
3.298
3.367
0
+0.00(+0.00%)
Jan 18, 2008
3.304
3.412
3.298
3.367
103,563,400
+0.09(+2.78%)
Jan 17, 2008
3.367
3.367
3.230
3.276
136,949,328
-0.06(-1.71%)
Jan 16, 2008
3.423
3.423
3.304
3.332
113,487,304
-0.06(-1.84%)
Jan 15, 2008
3.480
3.480
3.361
3.395
75,031,248
-0.12(-3.40%)
Jan 14, 2008
3.480
3.531
3.463
3.514
52,250,676
+0.07(+1.98%)
Jan 11, 2008
3.514
3.549
3.440
3.446
58,900,536
-0.11(-3.04%)
Jan 10, 2008
3.412
3.583
3.321
3.554
108,397,328
+0.10(+2.97%)
Jan 09, 2008
3.475
3.492
3.276
3.452
136,748,496
-0.02(-0.49%)
Jan 08, 2008
3.554
3.611
3.463
3.469
84,324,296
-0.03(-0.97%)
Jan 07, 2008
3.531
3.583
3.469
3.503
82,662,808
+0.02(+0.49%)
Jan 04, 2008
3.628
3.628
3.412
3.486
101,580,976
-0.18(-4.96%)
Jan 03, 2008
3.787
3.787
3.645
3.668
82,976,472
-0.09(-2.27%)
Jan 02, 2008
3.827
3.850
3.702
3.753
58,453,600
-0.07(-1.93%)
Jan 01, 2008
3.793
3.839
3.782
3.827
0
+0.00(+0.00%)
Dec 31, 2007
3.793
3.839
3.782
3.827
45,447,872
+0.02(+0.45%)
Dec 28, 2007
3.895
3.907
3.799
3.810
42,258,220
-0.08(-2.05%)
Dec 27, 2007
3.907
3.947
3.867
3.890
43,450,940
-0.03(-0.73%)
Dec 26, 2007
3.816
3.935
3.799
3.918
49,369,720
+0.08(+2.07%)
Dec 24, 2007
3.839
3.861
3.816
3.839
21,282,236
-0.02(-0.59%)
Dec 21, 2007
3.867
3.895
3.821
3.861
67,833,208
+0.00(+0.00%)
Dec 20, 2007
3.844
3.890
3.799
3.861
51,703,552
+0.02(+0.44%)
Dec 19, 2007
3.867
3.890
3.799
3.844
53,028,776
-0.03(-0.73%)
Dec 18, 2007
3.895
3.918
3.816
3.873
77,184,568
+0.01(+0.15%)
Dec 17, 2007
3.912
3.941
3.839
3.867
57,404,432
-0.05(-1.31%)
Dec 14, 2007
3.935
3.958
3.901
3.918
69,120,928
-0.06(-1.43%)
Dec 13, 2007
3.981
4.009
3.924
3.975
91,985,192
-0.04(-0.99%)
Dec 12, 2007
4.038
4.072
3.947
4.015
90,303,080
+0.05(+1.29%)
Dec 11, 2007
4.060
4.163
3.947
3.964
90,740,280
-0.10(-2.38%)
Dec 10, 2007
4.038
4.248
4.003
4.060
81,051,504
+0.05(+1.13%)
Dec 07, 2007
4.009
4.089
3.992
4.015
57,519,596
+0.00(+0.00%)
Dec 06, 2007
4.003
4.026
3.964
4.015
76,172,520
+0.05(+1.15%)
Dec 05, 2007
4.055
4.092
3.964
3.969
106,394,608
+0.01(+0.14%)
Dec 04, 2007
4.094
4.117
3.941
3.964
97,449,968
-0.16(-3.86%)
Dec 03, 2007
4.276
4.276
4.112
4.123
61,411,020
-0.15(-3.46%)
Nov 30, 2007
4.214
4.305
4.197
4.271
78,289,880
+0.13(+3.02%)
Nov 29, 2007
4.185
4.197
4.117
4.146
59,593,780
-0.04(-0.95%)
Nov 28, 2007
4.060
4.203
4.043
4.185
80,363,920
+0.16(+4.10%)
Nov 27, 2007
4.043
4.043
3.930
4.021
62,362,008
+0.02(+0.57%)
Nov 26, 2007
4.140
4.140
3.981
3.998
62,054,604
-0.09(-2.23%)
Nov 23, 2007
4.049
4.112
3.992
4.089
46,446,480
+0.14(+3.45%)
Nov 21, 2007
4.009
4.066
3.907
3.952
130,901,040
-0.16(-4.01%)
Nov 20, 2007
4.242
4.242
3.986
4.117
113,351,504
-0.06(-1.36%)
Nov 19, 2007
4.350
4.356
4.168
4.174
87,080,104
-0.20(-4.68%)
Nov 16, 2007
4.515
4.515
4.333
4.379
78,427,072
-0.05(-1.03%)
Nov 15, 2007
4.538
4.578
4.407
4.424
74,832,944
-0.11(-2.51%)
Nov 14, 2007
4.589
4.635
4.470
4.538
87,799,296
-0.01(-0.25%)
Nov 13, 2007
4.589
4.589
4.475
4.549
85,227,432
+0.07(+1.65%)
Nov 12, 2007
4.714
4.714
4.402
4.475
123,113,040
-0.19(-4.02%)
Nov 09, 2007
4.771
4.834
4.663
4.663
87,435,960
-0.16(-3.30%)
Nov 08, 2007
4.862
4.908
4.606
4.822
128,038,152
+0.14(+2.91%)
Nov 07, 2007
4.834
4.891
4.686
4.686
88,353,920
-0.22(-4.52%)
Nov 06, 2007
4.976
4.976
4.834
4.908
52,258,780
-0.02(-0.46%)
Nov 05, 2007
5.112
5.112
4.845
4.930
80,908,072
-0.16(-3.13%)
Nov 02, 2007
4.919
5.095
4.845
5.090
96,080,008
+0.26(+5.29%)
Nov 01, 2007
4.987
5.016
4.828
4.834
71,497,104
-0.21(-4.17%)
Oct 31, 2007
5.016
5.050
4.947
5.044
91,438,000
+0.04(+0.80%)
Oct 30, 2007
4.987
5.050
4.936
5.004
48,074,120
+0.02(+0.34%)
Oct 29, 2007
4.947
5.027
4.913
4.987
73,581,256
+0.06(+1.15%)
Oct 26, 2007
4.930
4.947
4.805
4.930
60,593,548
+0.04(+0.81%)
Oct 25, 2007
4.891
4.959
4.822
4.891
65,142,816
+0.01(+0.12%)
Oct 24, 2007
4.874
4.896
4.777
4.885
62,916,324
-0.03(-0.69%)
Oct 23, 2007
4.822
4.919
4.783
4.919
59,229,024
+0.18(+3.72%)
Oct 22, 2007
4.697
4.845
4.692
4.743
78,950,928
-0.02(-0.36%)
Oct 19, 2007
4.965
4.976
4.743
4.760
98,840,344
-0.22(-4.45%)
Oct 18, 2007
4.930
5.027
4.913
4.982
52,639,284
+0.04(+0.81%)
Oct 17, 2007
5.073
5.090
4.874
4.942
71,580,528
-0.05(-1.03%)
Oct 16, 2007
5.061
5.186
4.976
4.993
88,081,112
-0.12(-2.34%)
Oct 15, 2007
5.232
5.232
5.095
5.112
88,452,912
-0.12(-2.28%)
Oct 12, 2007
5.010
5.255
5.010
5.232
161,890,768
+0.25(+5.02%)
Oct 11, 2007
4.731
5.010
4.726
4.982
162,352,688
+0.30(+6.44%)
Oct 10, 2007
4.726
4.748
4.657
4.680
62,627,176
-0.05(-1.08%)
Oct 09, 2007
4.675
4.731
4.623
4.731
79,062,584
+0.07(+1.59%)
Oct 08, 2007
4.771
4.771
4.646
4.657
57,935,796
-0.10(-2.15%)
Oct 05, 2007
4.766
4.777
4.686
4.760
66,147,876
+0.06(+1.33%)
Oct 04, 2007
4.817
4.839
4.680
4.697
84,197,320
-0.10(-2.02%)
Oct 03, 2007
4.856
4.891
4.766
4.794
81,373,920
-0.08(-1.63%)
Oct 02, 2007
4.771
4.891
4.760
4.874
93,247,784
+0.19(+4.13%)
Oct 01, 2007
4.868
4.879
4.657
4.680
96,422,736
-0.15(-3.06%)
Sep 28, 2007
4.908
4.965
4.822
4.828
77,183,728
-0.08(-1.62%)
Sep 27, 2007
5.061
5.078
4.896
4.908
90,572,256
-0.14(-2.82%)
Sep 26, 2007
4.936
5.118
4.851
5.050
163,127,904
+0.31(+6.47%)
Sep 25, 2007
4.777
4.788
4.692
4.743
45,804,004
-0.08(-1.65%)
Sep 24, 2007
4.817
4.896
4.754
4.822
101,026,896
+0.14(+3.04%)
Sep 21, 2007
4.743
4.743
4.652
4.680
60,284,860
-0.01(-0.24%)
Sep 20, 2007
4.777
4.777
4.640
4.692
56,235,804
-0.09(-1.79%)
Sep 19, 2007
4.788
4.845
4.709
4.777
93,749,784
-0.01(-0.24%)
Sep 18, 2007
4.754
4.828
4.652
4.788
81,342,432
+0.08(+1.69%)
Sep 17, 2007
4.601
4.766
4.601
4.709
95,172,992
+0.14(+3.11%)
Sep 14, 2007
4.453
4.601
4.407
4.566
73,730,376
+0.06(+1.39%)
Sep 13, 2007
4.345
4.527
4.333
4.504
119,106,560
+0.24(+5.60%)
Sep 12, 2007
4.293
4.362
4.265
4.265
69,082,856
-0.05(-1.06%)
Sep 11, 2007
4.293
4.379
4.282
4.311
67,697,240
+0.03(+0.80%)
Sep 10, 2007
4.322
4.333
4.265
4.276
58,627,756
+0.00(+0.00%)
Sep 07, 2007
4.350
4.379
4.265
4.276
77,765,184
-0.15(-3.34%)
Sep 06, 2007
4.436
4.453
4.345
4.424
51,349,620
+0.01(+0.13%)
Sep 05, 2007
4.493
4.532
4.396
4.419
37,364,508
-0.13(-2.75%)
Sep 04, 2007
4.424
4.566
4.413
4.544
58,876,752
+0.10(+2.30%)
Aug 31, 2007
4.436
4.475
4.367
4.441
55,674,932
+0.08(+1.83%)
Aug 30, 2007
4.339
4.419
4.311
4.362
49,890,092
-0.03(-0.65%)
Aug 29, 2007
4.322
4.419
4.282
4.390
52,770,464
+0.12(+2.80%)
Aug 28, 2007
4.407
4.436
4.271
4.271
56,646,836
-0.16(-3.72%)
Aug 27, 2007
4.498
4.498
4.436
4.436
27,104,600
-0.06(-1.27%)
Aug 24, 2007
4.396
4.504
4.328
4.493
56,769,052
+0.09(+1.94%)
Aug 23, 2007
4.464
4.498
4.350
4.407
68,668,272
-0.06(-1.27%)
Aug 22, 2007
4.549
4.549
4.424
4.464
92,467,408
-0.04(-0.88%)
Aug 21, 2007
4.549
4.549
4.493
4.504
38,014,964
-0.05(-1.00%)
Aug 20, 2007
4.487
4.549
4.436
4.549
51,415,740
+0.10(+2.17%)
Aug 17, 2007
4.504
4.538
4.311
4.453
80,978,440
+0.07(+1.69%)
Aug 16, 2007
4.504
4.555
4.259
4.379
139,389,024
-0.17(-3.75%)
Aug 15, 2007
4.612
4.697
4.544
4.549
82,041,608
-0.04(-0.87%)
Aug 14, 2007
4.760
4.805
4.578
4.589
81,567,352
-0.17(-3.58%)
Aug 13, 2007
4.766
4.794
4.703
4.760
56,935,928
+0.08(+1.70%)
Aug 10, 2007
4.743
4.777
4.629
4.680
75,993,528
-0.09(-1.79%)
Aug 09, 2007
4.885
4.959
4.743
4.766
100,651,504
-0.28(-5.52%)
Aug 08, 2007
4.777
5.044
4.760
5.044
157,697,168
+0.32(+6.87%)
Aug 07, 2007
4.640
4.748
4.595
4.720
67,430,992
+0.06(+1.34%)
Aug 06, 2007
4.618
4.726
4.555
4.657
73,770,824
+0.06(+1.24%)
Aug 03, 2007
4.675
4.777
4.595
4.601
73,761,856
-0.18(-3.69%)
Aug 02, 2007
4.805
4.839
4.709
4.777
65,292,884
-0.02(-0.36%)
Aug 01, 2007
4.822
4.862
4.720
4.794
88,289,896
-0.05(-0.94%)
Jul 31, 2007
5.073
5.101
4.839
4.839
162,935,472
-0.13(-2.63%)
Jul 30, 2007
4.737
4.976
4.692
4.970
157,469,968
+0.29(+6.20%)
Jul 27, 2007
4.652
4.760
4.595
4.680
182,108,592
+0.08(+1.73%)
Jul 26, 2007
4.612
4.737
4.493
4.601
288,004,096
+0.07(+1.51%)
Jul 25, 2007
4.731
4.731
4.521
4.532
213,621,088
-0.16(-3.51%)
Jul 24, 2007
4.777
4.788
4.697
4.697
71,054,624
-0.11(-2.36%)
Jul 23, 2007
4.811
4.851
4.748
4.811
61,796,516
+0.03(+0.71%)
Jul 20, 2007
4.902
4.908
4.743
4.777
95,863,720
-0.13(-2.67%)
Jul 19, 2007
4.976
4.976
4.862
4.908
64,042,612
+0.00(+0.00%)
Jul 18, 2007
4.936
4.942
4.839
4.908
86,561,584
-0.06(-1.15%)
Jul 17, 2007
5.050
5.078
4.953
4.965
58,254,432
-0.07(-1.47%)
Jul 16, 2007
5.124
5.141
5.027
5.038
50,706,196
-0.06(-1.23%)
Jul 13, 2007
5.107
5.124
5.027
5.101
66,326,508
+0.01(+0.11%)
Jul 12, 2007
5.078
5.147
5.044
5.095
83,863,960
+0.03(+0.67%)
Jul 11, 2007
5.175
5.198
5.010
5.061
122,211,584
-0.11(-2.09%)
Jul 10, 2007
5.220
5.289
5.164
5.169
95,873,464
+0.01(+0.11%)
Jul 09, 2007
5.209
5.255
5.158
5.164
93,242,864
-0.02(-0.33%)
Jul 06, 2007
5.238
5.249
5.164
5.181
68,056,936
-0.02(-0.44%)
Jul 05, 2007
5.317
5.323
5.152
5.203
108,979,744
-0.15(-2.87%)
Jul 03, 2007
5.357
5.391
5.266
5.357
148,024,096
-0.13(-2.28%)
Jul 02, 2007
5.431
5.482
5.363
5.482
45,978,232
+0.13(+2.34%)
Jun 29, 2007
5.437
5.516
5.306
5.357
88,470,856
-0.04(-0.74%)
Jun 28, 2007
5.311
5.488
5.300
5.397
128,925,832
+0.12(+2.26%)
Jun 27, 2007
5.095
5.300
5.038
5.277
88,744,344
+0.18(+3.57%)
Jun 26, 2007
5.158
5.203
5.090
5.095
59,017,804
-0.04(-0.78%)
Jun 25, 2007
5.232
5.374
5.107
5.135
97,395,792
-0.06(-1.10%)
Jun 22, 2007
5.044
5.249
4.993
5.192
141,794,000
+0.13(+2.47%)
Jun 21, 2007
5.038
5.067
4.999
5.067
69,394,472
+0.03(+0.56%)
Jun 20, 2007
4.953
5.050
4.908
5.038
85,361,424
+0.12(+2.43%)
Jun 19, 2007
4.993
4.999
4.913
4.919
61,564,048
-0.11(-2.26%)
Jun 18, 2007
5.073
5.078
4.965
5.033
70,983,472
-0.04(-0.78%)
Jun 15, 2007
4.982
5.101
4.936
5.073
106,865,936
+0.15(+3.00%)
Jun 14, 2007
4.879
4.947
4.879
4.925
67,733,640
+0.06(+1.17%)
Jun 13, 2007
4.771
4.885
4.754
4.868
62,647,264
+0.14(+2.88%)
Jun 12, 2007
4.771
4.828
4.731
4.731
54,812,048
-0.05(-0.95%)
Jun 11, 2007
4.771
4.788
4.720
4.777
44,629,380
+0.09(+1.94%)
Jun 08, 2007
4.612
4.720
4.584
4.686
57,319,420
+0.10(+2.23%)
Jun 07, 2007
4.714
4.754
4.578
4.584
72,151,176
-0.11(-2.42%)
Jun 06, 2007
4.703
4.731
4.663
4.697
62,188,832
-0.03(-0.60%)
Jun 05, 2007
4.709
4.771
4.703
4.726
105,361,392
+0.02(+0.48%)
Jun 04, 2007
4.743
4.777
4.680
4.703
36,017,940
-0.05(-0.96%)
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.