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
Banco DE Chile ADR
(NY:
BCH
)
23.68
+0.07 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2010
8.764
8.971
8.761
8.764
47,136
-0.17(-1.91%)
May 27, 2010
8.672
8.972
8.672
8.935
73,814
+0.28(+3.26%)
May 26, 2010
8.488
8.829
8.488
8.653
106,335
+0.17(+2.01%)
May 25, 2010
8.520
8.578
8.374
8.482
230,144
-0.25(-2.85%)
May 24, 2010
8.666
8.822
8.666
8.731
40,750
+0.07(+0.84%)
May 21, 2010
8.665
8.728
8.559
8.659
28,627
-0.06(-0.69%)
May 20, 2010
8.671
8.739
8.559
8.719
165,514
-0.15(-1.67%)
May 19, 2010
8.597
8.867
8.445
8.867
90,572
+0.20(+2.26%)
May 18, 2010
8.683
8.834
8.610
8.671
119,028
+0.01(+0.09%)
May 17, 2010
8.832
8.924
8.595
8.663
50,040
-0.19(-2.15%)
May 14, 2010
8.853
8.997
8.696
8.853
46,844
-0.11(-1.23%)
May 13, 2010
8.957
9.073
8.885
8.963
29,841
-0.07(-0.80%)
May 12, 2010
9.104
9.179
9.030
9.036
36,519
+0.02(+0.17%)
May 11, 2010
9.004
9.078
8.984
9.021
37,706
-0.03(-0.35%)
May 10, 2010
9.090
9.108
8.927
9.052
37,679
+0.35(+4.02%)
May 07, 2010
8.748
8.891
8.529
8.702
168,392
-0.13(-1.43%)
May 06, 2010
9.055
9.096
8.746
8.829
107,774
-0.22(-2.45%)
May 05, 2010
9.083
9.200
8.974
9.051
167,848
-0.08(-0.88%)
May 04, 2010
9.677
9.677
9.125
9.131
220,330
-0.67(-6.85%)
May 03, 2010
9.521
9.802
9.214
9.802
173,014
+0.43(+4.57%)
Apr 30, 2010
9.395
9.530
9.358
9.374
39,291
-0.01(-0.10%)
Apr 29, 2010
9.280
9.440
9.280
9.383
61,738
+0.25(+2.74%)
Apr 28, 2010
9.123
9.423
9.048
9.132
79,975
+0.08(+0.83%)
Apr 27, 2010
9.550
9.550
8.948
9.057
73,960
-0.15(-1.64%)
Apr 26, 2010
9.364
9.379
9.205
9.208
113,563
-0.19(-1.99%)
Apr 23, 2010
9.364
9.440
9.208
9.395
19,675
+0.11(+1.14%)
Apr 22, 2010
9.312
9.369
9.182
9.289
89,577
-0.02(-0.24%)
Apr 21, 2010
9.220
9.451
9.185
9.312
66,374
+0.10(+1.03%)
Apr 20, 2010
9.208
9.320
9.140
9.217
25,544
+0.08(+0.92%)
Apr 19, 2010
9.217
9.262
9.054
9.132
69,948
-0.16(-1.74%)
Apr 16, 2010
9.319
9.500
9.161
9.294
54,576
-0.10(-1.08%)
Apr 15, 2010
9.438
9.438
9.342
9.395
17,288
-0.08(-0.83%)
Apr 14, 2010
9.488
9.533
9.378
9.473
60,233
+0.06(+0.64%)
Apr 13, 2010
9.380
9.447
9.343
9.413
55,876
+0.06(+0.68%)
Apr 12, 2010
9.360
9.372
9.236
9.349
72,687
-0.01(-0.11%)
Apr 09, 2010
9.377
9.422
9.263
9.360
56,851
+0.07(+0.71%)
Apr 08, 2010
8.995
9.342
8.995
9.294
146,720
+0.23(+2.55%)
Apr 07, 2010
9.167
9.187
9.033
9.063
87,183
-0.05(-0.56%)
Apr 06, 2010
9.051
9.129
9.024
9.114
141,833
+0.10(+1.07%)
Apr 05, 2010
8.971
9.082
8.873
9.018
140,381
+0.20(+2.22%)
Apr 01, 2010
8.595
8.822
8.822
8.822
62,998
+0.10(+1.11%)
Mar 31, 2010
8.776
8.943
8.724
8.725
165,501
-0.02(-0.24%)
Mar 30, 2010
8.672
8.790
8.660
8.746
86,872
+0.09(+1.05%)
Mar 29, 2010
8.683
8.721
8.558
8.656
91,825
+0.06(+0.75%)
Mar 26, 2010
8.822
8.822
8.531
8.591
104,385
-0.20(-2.28%)
Mar 25, 2010
8.698
8.859
8.681
8.791
144,850
+0.09(+1.02%)
Mar 24, 2010
8.784
8.784
8.666
8.702
168,949
-0.12(-1.35%)
Mar 23, 2010
8.852
8.897
8.786
8.822
59,848
-0.03(-0.29%)
Mar 22, 2010
8.769
9.037
8.672
8.847
193,406
+0.00(+0.00%)
Mar 19, 2010
8.945
8.945
8.538
8.847
176,595
-0.10(-1.10%)
Mar 18, 2010
9.016
9.016
8.813
8.945
80,877
+0.04(+0.41%)
Mar 17, 2010
9.066
9.122
8.822
8.909
225,443
-0.08(-0.89%)
Mar 16, 2010
9.160
9.160
8.989
8.989
285,717
-0.09(-1.01%)
Mar 15, 2010
9.058
9.118
9.037
9.081
189,233
-0.02(-0.26%)
Mar 12, 2010
9.160
9.174
9.085
9.105
106,515
+0.00(+0.02%)
Mar 11, 2010
8.976
9.156
8.976
9.104
154,286
+0.08(+0.91%)
Mar 10, 2010
9.067
9.098
8.920
9.022
292,565
+0.04(+0.41%)
Mar 09, 2010
9.030
9.140
8.925
8.985
123,337
-0.05(-0.50%)
Mar 08, 2010
8.920
9.047
8.920
9.030
70,224
+0.16(+1.77%)
Mar 05, 2010
9.003
9.003
8.778
8.873
175,431
-0.05(-0.57%)
Mar 04, 2010
8.794
9.003
8.794
8.924
56,041
+0.21(+2.42%)
Mar 03, 2010
8.852
8.893
8.623
8.713
263,242
-0.10(-1.14%)
Mar 02, 2010
8.616
8.853
8.562
8.814
120,203
+0.27(+3.13%)
Mar 01, 2010
8.438
8.620
8.404
8.547
176,542
-0.22(-2.47%)
Feb 26, 2010
8.450
8.764
8.450
8.763
79,088
+0.37(+4.45%)
Feb 25, 2010
8.390
8.641
8.328
8.390
91,885
+0.00(+0.00%)
Feb 24, 2010
8.506
8.572
8.390
8.390
85,696
-0.10(-1.20%)
Feb 23, 2010
8.510
8.802
8.491
8.491
180,744
-0.13(-1.56%)
Feb 22, 2010
8.592
8.711
8.552
8.626
308,319
+0.05(+0.54%)
Feb 19, 2010
8.541
8.588
8.482
8.579
67,451
+0.05(+0.56%)
Feb 18, 2010
8.516
8.605
8.369
8.531
59,238
-0.07(-0.81%)
Feb 17, 2010
8.559
8.623
8.504
8.600
31,479
+0.12(+1.40%)
Feb 16, 2010
8.581
8.622
8.482
8.482
98,542
-0.10(-1.15%)
Feb 12, 2010
8.528
8.581
8.581
8.581
99,745
+0.05(+0.61%)
Feb 11, 2010
8.262
8.528
8.227
8.528
182,222
+0.31(+3.80%)
Feb 10, 2010
8.274
8.346
8.149
8.216
84,182
+0.01(+0.09%)
Feb 09, 2010
8.094
8.325
8.073
8.209
422,941
+0.26(+3.22%)
Feb 08, 2010
7.783
8.271
7.763
7.953
450,516
+0.23(+2.95%)
Feb 05, 2010
7.696
7.775
7.551
7.725
286,346
+0.13(+1.73%)
Feb 04, 2010
7.977
7.977
7.591
7.594
214,459
-0.43(-5.34%)
Feb 03, 2010
7.775
8.036
7.775
8.022
269,107
+0.02(+0.19%)
Feb 02, 2010
8.029
8.096
7.909
8.007
74,306
+0.19(+2.44%)
Feb 01, 2010
7.888
7.970
7.731
7.816
57,300
+0.01(+0.07%)
Jan 29, 2010
7.717
7.919
7.717
7.810
123,309
+0.20(+2.64%)
Jan 28, 2010
7.780
7.810
7.460
7.609
769,729
-0.12(-1.54%)
Jan 27, 2010
8.032
8.053
7.633
7.728
220,677
-0.47(-5.74%)
Jan 26, 2010
7.918
8.270
7.918
8.199
145,196
-0.08(-0.96%)
Jan 25, 2010
8.299
8.383
8.206
8.278
77,108
+0.01(+0.10%)
Jan 22, 2010
8.588
8.588
8.200
8.270
99,745
-0.27(-3.21%)
Jan 21, 2010
8.882
8.916
8.419
8.544
161,700
-0.35(-3.90%)
Jan 20, 2010
8.743
8.976
8.674
8.890
126,386
+0.09(+0.98%)
Jan 19, 2010
8.658
8.835
8.565
8.804
104,435
+0.31(+3.63%)
Jan 15, 2010
8.373
8.496
8.496
8.496
76,400
+0.14(+1.66%)
Jan 14, 2010
8.404
8.551
8.313
8.357
204,103
-0.11(-1.34%)
Jan 13, 2010
8.247
8.470
8.172
8.470
180,984
+0.27(+3.29%)
Jan 12, 2010
8.309
8.309
8.121
8.200
76,775
-0.11(-1.31%)
Jan 11, 2010
8.390
8.446
8.033
8.309
303,006
-0.05(-0.61%)
Jan 08, 2010
8.467
8.482
8.340
8.360
51,627
-0.11(-1.27%)
Jan 07, 2010
8.181
8.469
8.132
8.467
240,478
+0.34(+4.14%)
Jan 06, 2010
7.840
8.162
7.840
8.131
114,983
+0.32(+4.15%)
Jan 05, 2010
7.732
7.807
7.720
7.807
42,798
+0.04(+0.51%)
Jan 04, 2010
7.598
7.786
7.553
7.768
69,277
+0.15(+1.95%)
Dec 31, 2009
7.464
7.619
7.619
7.619
31,126
+0.15(+1.99%)
Dec 30, 2009
7.448
7.561
7.448
7.471
29,923
+0.02(+0.30%)
Dec 29, 2009
7.478
7.510
7.413
7.448
17,685
-0.02(-0.30%)
Dec 28, 2009
7.492
7.527
7.430
7.471
30,822
+0.00(+0.06%)
Dec 24, 2009
7.464
7.563
7.450
7.467
35,406
+0.09(+1.17%)
Dec 23, 2009
7.492
7.492
7.314
7.380
55,531
+0.00(+0.04%)
Dec 22, 2009
7.407
7.479
7.274
7.378
49,236
+0.02(+0.31%)
Dec 21, 2009
7.337
7.438
7.281
7.355
109,663
+0.11(+1.52%)
Dec 18, 2009
7.440
7.440
7.245
7.245
298,592
-0.20(-2.62%)
Dec 17, 2009
7.396
7.445
7.280
7.440
69,086
-0.01(-0.13%)
Dec 16, 2009
7.485
7.518
7.419
7.450
55,411
+0.02(+0.30%)
Dec 15, 2009
7.478
7.527
7.365
7.427
77,957
-0.09(-1.20%)
Dec 14, 2009
7.509
7.549
7.492
7.518
99,200
-0.04(-0.49%)
Dec 11, 2009
7.530
7.631
7.433
7.554
43,859
+0.02(+0.30%)
Dec 10, 2009
7.450
7.633
7.444
7.532
144,666
+0.15(+1.97%)
Dec 09, 2009
7.181
7.406
7.181
7.386
88,716
+0.20(+2.85%)
Dec 08, 2009
7.315
7.328
7.134
7.181
42,727
-0.17(-2.35%)
Dec 07, 2009
7.324
7.386
7.253
7.354
98,974
+0.02(+0.31%)
Dec 04, 2009
7.280
7.419
7.252
7.331
106,182
+0.15(+2.03%)
Dec 03, 2009
7.117
7.349
7.117
7.185
171,116
+0.10(+1.36%)
Dec 02, 2009
7.253
7.269
7.075
7.089
55,991
-0.18(-2.51%)
Dec 01, 2009
7.351
7.365
7.272
7.272
85,597
-0.06(-0.79%)
Nov 30, 2009
7.270
7.351
7.200
7.330
283,538
+0.13(+1.81%)
Nov 27, 2009
6.655
7.242
6.655
7.199
56,706
-0.08(-1.11%)
Nov 25, 2009
7.407
7.407
7.164
7.280
97,856
-0.06(-0.77%)
Nov 24, 2009
7.518
7.601
7.310
7.337
321,123
-0.16(-2.08%)
Nov 23, 2009
7.436
7.629
7.337
7.492
331,211
+0.22(+3.03%)
Nov 20, 2009
7.024
7.279
7.024
7.272
390,520
+0.18(+2.49%)
Nov 19, 2009
7.153
7.157
6.858
7.095
139,353
-0.03(-0.42%)
Nov 18, 2009
7.096
7.187
7.041
7.125
277,638
+0.04(+0.60%)
Nov 17, 2009
7.167
7.233
7.081
7.082
111,127
-0.08(-1.16%)
Nov 16, 2009
7.276
7.276
7.108
7.166
67,649
-0.11(-1.52%)
Nov 13, 2009
7.140
7.276
7.134
7.276
56,699
+0.22(+3.15%)
Nov 12, 2009
7.167
7.167
7.044
7.054
70,649
-0.10(-1.38%)
Nov 11, 2009
7.166
7.351
7.002
7.153
243,046
-0.01(-0.18%)
Nov 10, 2009
7.106
7.166
7.068
7.166
52,249
+0.11(+1.60%)
Nov 09, 2009
6.890
7.142
6.890
7.052
87,790
+0.20(+2.97%)
Nov 06, 2009
6.754
6.849
6.754
6.849
63,058
+0.10(+1.49%)
Nov 05, 2009
6.630
6.749
6.579
6.749
31,126
+0.24(+3.63%)
Nov 04, 2009
6.645
6.705
6.511
6.512
77,815
-0.01(-0.15%)
Nov 03, 2009
6.545
6.565
6.488
6.522
84,161
-0.02(-0.26%)
Nov 02, 2009
6.609
6.676
6.503
6.539
88,844
-0.03(-0.52%)
Oct 30, 2009
6.757
6.847
6.500
6.573
95,486
-0.20(-2.92%)
Oct 29, 2009
6.679
6.775
6.610
6.771
67,204
+0.14(+2.11%)
Oct 28, 2009
6.795
6.795
6.604
6.631
115,138
-0.15(-2.27%)
Oct 27, 2009
6.856
6.856
6.773
6.785
94,291
+0.02(+0.25%)
Oct 26, 2009
6.835
6.883
6.768
6.768
60,802
-0.05(-0.66%)
Oct 23, 2009
6.842
6.842
6.780
6.814
95,925
+0.00(+0.06%)
Oct 22, 2009
6.575
6.853
6.575
6.809
179,400
+0.08(+1.20%)
Oct 21, 2009
6.743
6.757
6.658
6.729
47,396
+0.03(+0.42%)
Oct 20, 2009
6.633
6.700
6.627
6.700
43,222
+0.01(+0.11%)
Oct 19, 2009
6.757
6.781
6.651
6.693
97,333
-0.00(-0.04%)
Oct 16, 2009
6.644
6.746
6.609
6.696
45,260
+0.06(+0.85%)
Oct 15, 2009
6.729
6.729
6.532
6.640
85,370
-0.14(-2.10%)
Oct 14, 2009
6.856
6.898
6.650
6.782
62,422
+0.08(+1.22%)
Oct 13, 2009
6.770
6.770
6.675
6.700
50,226
-0.08(-1.21%)
Oct 12, 2009
6.780
6.785
6.686
6.782
26,301
+0.14(+2.06%)
Oct 09, 2009
6.503
6.645
6.503
6.645
36,785
+0.02(+0.23%)
Oct 08, 2009
6.569
6.715
6.563
6.630
97,750
+0.04(+0.60%)
Oct 07, 2009
6.579
6.603
6.521
6.590
28,423
+0.01(+0.15%)
Oct 06, 2009
6.757
6.757
6.545
6.580
110,243
+0.05(+0.69%)
Oct 05, 2009
6.602
6.602
6.488
6.535
40,909
-0.04(-0.56%)
Oct 02, 2009
6.503
6.572
6.457
6.572
65,789
+0.00(+0.02%)
Oct 01, 2009
6.722
6.722
6.548
6.570
37,492
-0.14(-2.15%)
Sep 30, 2009
6.764
6.764
6.664
6.715
31,090
-0.06(-0.86%)
Sep 29, 2009
6.860
6.860
6.730
6.773
30,595
-0.06(-0.87%)
Sep 28, 2009
6.729
6.833
6.715
6.832
34,663
+0.12(+1.77%)
Sep 25, 2009
6.604
6.715
6.538
6.713
77,815
+0.07(+0.98%)
Sep 24, 2009
6.781
6.792
6.613
6.648
49,773
-0.07(-0.99%)
Sep 23, 2009
6.884
6.884
6.715
6.715
57,901
-0.13(-1.84%)
Sep 22, 2009
6.856
6.955
6.785
6.840
387,882
+0.06(+0.83%)
Sep 21, 2009
6.691
6.845
6.613
6.784
413,136
-0.04(-0.54%)
Sep 18, 2009
6.439
6.842
6.439
6.821
377,369
+0.42(+6.51%)
Sep 17, 2009
6.333
6.524
6.333
6.404
217,848
+0.09(+1.41%)
Sep 16, 2009
6.332
6.397
6.315
6.315
92,395
-0.02(-0.25%)
Sep 15, 2009
6.319
6.361
6.255
6.330
83,036
+0.00(+0.07%)
Sep 14, 2009
6.358
6.388
6.259
6.326
35,094
-0.05(-0.71%)
Sep 11, 2009
6.344
6.384
6.305
6.371
31,918
-0.01(-0.11%)
Sep 10, 2009
6.254
6.433
6.218
6.378
378,692
+0.08(+1.32%)
Sep 09, 2009
6.274
6.327
6.268
6.295
54,824
+0.02(+0.34%)
Sep 08, 2009
6.351
6.351
6.201
6.274
76,018
+0.00(+0.05%)
Sep 04, 2009
6.220
6.312
6.200
6.271
94,043
+0.07(+1.12%)
Sep 03, 2009
6.091
6.204
6.064
6.201
104,301
+0.13(+2.14%)
Sep 02, 2009
5.961
6.081
5.961
6.071
97,410
+0.06(+1.06%)
Sep 01, 2009
5.937
6.163
5.937
6.008
119,319
-0.04(-0.65%)
Aug 31, 2009
6.152
6.156
6.047
6.047
58,184
-0.18(-2.91%)
Aug 28, 2009
6.156
6.285
6.156
6.228
90,223
+0.08(+1.31%)
Aug 27, 2009
5.923
6.186
5.923
6.148
289,459
-0.03(-0.48%)
Aug 26, 2009
6.361
6.361
6.114
6.177
66,694
-0.23(-3.64%)
Aug 25, 2009
6.395
6.495
6.350
6.411
77,292
+0.04(+0.55%)
Aug 24, 2009
6.545
6.552
6.291
6.375
196,696
-0.07(-1.01%)
Aug 21, 2009
6.667
6.667
6.371
6.440
95,727
-0.07(-1.13%)
Aug 20, 2009
6.501
6.624
6.464
6.514
42,515
+0.08(+1.30%)
Aug 19, 2009
6.380
6.473
6.380
6.430
7,151
+0.01(+0.09%)
Aug 18, 2009
6.486
6.503
6.370
6.425
35,370
+0.02(+0.38%)
Aug 17, 2009
6.545
6.545
6.361
6.401
86,997
-0.23(-3.47%)
Aug 14, 2009
6.715
6.715
6.538
6.631
23,344
-0.13(-1.96%)
Aug 13, 2009
6.607
6.764
6.602
6.764
44,588
+0.17(+2.53%)
Aug 12, 2009
6.503
6.633
6.503
6.597
21,229
+0.06(+0.95%)
Aug 11, 2009
6.488
6.573
6.439
6.535
37,492
+0.08(+1.27%)
Aug 10, 2009
6.455
6.514
6.432
6.453
36,078
-0.08(-1.19%)
Aug 07, 2009
6.536
6.565
6.457
6.531
28,261
+0.04(+0.54%)
Aug 06, 2009
6.577
6.577
6.469
6.495
37,818
-0.11(-1.61%)
Aug 05, 2009
6.641
6.641
6.510
6.602
34,415
-0.03(-0.43%)
Aug 04, 2009
6.621
6.645
6.439
6.630
79,647
+0.20(+3.08%)
Aug 03, 2009
6.364
6.501
6.364
6.432
93,208
+0.14(+2.25%)
Jul 31, 2009
6.298
6.298
6.203
6.291
179,018
+0.02(+0.34%)
Jul 30, 2009
6.237
6.319
6.234
6.269
24,766
+0.05(+0.86%)
Jul 29, 2009
6.248
6.269
6.184
6.216
28,310
-0.06(-0.90%)
Jul 28, 2009
6.291
6.291
6.220
6.272
64,650
-0.07(-1.05%)
Jul 27, 2009
6.428
6.428
6.291
6.339
63,730
-0.04(-0.69%)
Jul 24, 2009
6.399
6.399
6.291
6.382
4,315
+0.00(+0.00%)
Jul 23, 2009
6.563
6.563
6.356
6.382
100,594
+0.00(+0.07%)
Jul 22, 2009
6.416
6.416
6.312
6.378
25,629
-0.05(-0.73%)
Jul 21, 2009
6.466
6.561
6.363
6.425
70,861
-0.01(-0.11%)
Jul 20, 2009
6.408
6.457
6.343
6.432
63,235
+0.13(+2.02%)
Jul 17, 2009
6.375
6.375
6.241
6.305
25,466
-0.08(-1.31%)
Jul 16, 2009
6.255
6.398
6.255
6.388
25,820
+0.11(+1.76%)
Jul 15, 2009
5.974
6.278
5.974
6.278
42,536
+0.31(+5.11%)
Jul 14, 2009
5.783
6.035
5.783
5.972
54,435
+0.20(+3.43%)
Jul 13, 2009
5.769
5.831
5.722
5.775
30,482
-0.03(-0.44%)
Jul 10, 2009
5.725
5.831
5.722
5.800
99,037
+0.04(+0.76%)
Jul 09, 2009
5.743
5.800
5.722
5.756
21,929
+0.03(+0.52%)
Jul 08, 2009
5.844
5.858
5.654
5.726
40,294
-0.12(-2.01%)
Jul 07, 2009
5.886
5.953
5.842
5.844
50,933
-0.09(-1.48%)
Jul 06, 2009
5.902
5.931
5.851
5.931
40,251
-0.02(-0.33%)
Jul 02, 2009
5.937
5.951
5.822
5.951
80,333
-0.07(-1.17%)
Jul 01, 2009
6.064
6.064
5.992
6.022
39,615
+0.01(+0.12%)
Jun 30, 2009
6.156
6.189
5.950
6.015
43,406
-0.13(-2.18%)
Jun 29, 2009
6.078
6.149
6.078
6.149
8,573
+0.08(+1.33%)
Jun 26, 2009
6.078
6.132
6.028
6.069
38,907
+0.01(+0.12%)
Jun 25, 2009
5.789
6.062
5.789
6.062
41,786
+0.31(+5.33%)
Jun 24, 2009
5.734
5.783
5.690
5.755
29,711
+0.01(+0.20%)
Jun 23, 2009
5.776
5.810
5.708
5.743
56,211
-0.06(-1.02%)
Jun 22, 2009
5.924
5.924
5.769
5.803
44,942
-0.14(-2.40%)
Jun 19, 2009
5.840
5.958
5.803
5.946
40,449
+0.13(+2.29%)
Jun 18, 2009
5.838
5.902
5.738
5.813
55,220
+0.07(+1.16%)
Jun 17, 2009
5.831
5.831
5.701
5.746
48,811
-0.04(-0.61%)
Jun 16, 2009
5.762
5.831
5.686
5.782
51,174
+0.10(+1.79%)
Jun 15, 2009
5.855
5.858
5.657
5.680
80,524
-0.26(-4.33%)
Jun 12, 2009
5.760
5.937
5.739
5.937
135,851
+0.01(+0.17%)
Jun 11, 2009
5.796
5.937
5.796
5.927
37,492
+0.20(+3.40%)
Jun 10, 2009
5.760
5.833
5.732
5.732
29,626
+0.01(+0.25%)
Jun 09, 2009
5.746
5.794
5.718
5.718
23,698
+0.01(+0.15%)
Jun 08, 2009
5.715
5.715
5.684
5.710
28,296
+0.01(+0.25%)
Jun 05, 2009
5.690
5.755
5.688
5.695
26,881
+0.00(+0.04%)
Jun 04, 2009
5.663
5.729
5.663
5.693
22,637
+0.03(+0.56%)
Jun 03, 2009
5.690
5.707
5.620
5.661
30,595
-0.06(-0.99%)
Jun 02, 2009
5.845
5.852
5.690
5.718
124,490
-0.13(-2.27%)
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.