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 Dividend Fund
(NY:
DES
)
31.91
+0.46 (+1.46%)
Official Closing Price
Updated: 8:00 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
9.093
9.197
9.053
9.093
144,483
-0.12(-1.29%)
May 27, 2010
9.043
9.218
8.987
9.212
130,710
+0.37(+4.17%)
May 26, 2010
8.876
8.998
8.814
8.843
116,511
+0.04(+0.49%)
May 25, 2010
8.645
8.822
8.528
8.800
152,556
-0.05(-0.56%)
May 24, 2010
8.978
9.000
8.849
8.849
150,956
-0.13(-1.46%)
May 21, 2010
8.708
9.030
8.468
8.980
336,317
+0.11(+1.24%)
May 20, 2010
8.898
9.062
8.855
8.870
572,753
-0.48(-5.11%)
May 19, 2010
9.391
9.495
9.214
9.348
245,169
-0.10(-1.08%)
May 18, 2010
9.761
9.761
9.430
9.450
137,571
-0.18(-1.86%)
May 17, 2010
9.642
9.714
9.419
9.629
146,476
+0.04(+0.41%)
May 14, 2010
9.590
9.720
9.489
9.590
393,685
-0.18(-1.79%)
May 13, 2010
9.798
9.867
9.722
9.765
339,692
-0.08(-0.79%)
May 12, 2010
9.655
9.848
9.616
9.843
391,909
+0.25(+2.64%)
May 11, 2010
9.577
9.713
9.577
9.590
4,752
+0.06(+0.59%)
May 10, 2010
9.389
9.538
9.376
9.534
313,560
+0.50(+5.48%)
May 07, 2010
9.127
9.257
9.004
9.039
1,093,094
-0.27(-2.95%)
May 06, 2010
9.558
9.731
4.760
9.313
668,556
-0.28(-2.89%)
May 05, 2010
9.618
9.700
9.556
9.590
562,969
-0.14(-1.49%)
May 04, 2010
9.895
9.895
9.687
9.735
451,497
-0.29(-2.85%)
May 03, 2010
9.841
10.02
9.841
10.02
67,082
+0.25(+2.55%)
Apr 30, 2010
10.08
10.12
9.772
9.772
172,391
-0.30(-2.98%)
Apr 29, 2010
9.891
10.07
9.842
10.07
94,402
+0.27(+2.71%)
Apr 28, 2010
9.856
9.884
9.707
9.806
102,641
+0.00(+0.00%)
Apr 27, 2010
9.949
10.05
9.793
9.806
145,561
-0.21(-2.07%)
Apr 26, 2010
10.04
10.10
10.01
10.01
243,981
-0.03(-0.28%)
Apr 23, 2010
9.949
10.04
9.924
10.04
182,923
+0.09(+0.93%)
Apr 22, 2010
9.768
9.949
9.726
9.949
143,281
+0.12(+1.19%)
Apr 21, 2010
9.819
9.843
9.731
9.832
722,692
+0.06(+0.64%)
Apr 20, 2010
9.707
9.770
9.659
9.770
250,445
+0.13(+1.35%)
Apr 19, 2010
9.603
9.668
9.517
9.640
129,651
-0.00(-0.02%)
Apr 16, 2010
9.755
9.755
9.595
9.641
74,489
-0.12(-1.25%)
Apr 15, 2010
9.770
9.777
9.724
9.763
111,814
+0.00(+0.00%)
Apr 14, 2010
9.657
9.763
9.627
9.763
170,805
+0.16(+1.71%)
Apr 13, 2010
9.685
9.685
9.463
9.599
155,446
+0.03(+0.34%)
Apr 12, 2010
9.540
9.575
9.486
9.566
336,465
+0.04(+0.45%)
Apr 09, 2010
9.491
9.527
9.452
9.523
499,466
+0.06(+0.69%)
Apr 08, 2010
9.447
9.512
9.406
9.458
110,737
-0.03(-0.34%)
Apr 07, 2010
9.506
9.534
9.426
9.491
237,522
-0.02(-0.16%)
Apr 06, 2010
9.495
9.536
9.400
9.506
395,553
+0.07(+0.73%)
Apr 05, 2010
9.452
9.452
9.246
9.437
953,936
+0.17(+1.82%)
Apr 01, 2010
9.270
9.268
9.268
9.268
333,353
+0.05(+0.52%)
Mar 31, 2010
9.186
9.324
9.186
9.220
125,356
-0.03(-0.33%)
Mar 30, 2010
9.270
9.271
9.212
9.251
64,197
+0.02(+0.21%)
Mar 29, 2010
9.396
9.439
9.086
9.231
97,370
+0.04(+0.40%)
Mar 26, 2010
9.265
9.303
9.190
9.194
182,290
-0.04(-0.42%)
Mar 25, 2010
9.295
9.393
9.220
9.233
96,216
-0.03(-0.30%)
Mar 24, 2010
9.314
9.324
9.241
9.260
57,683
-0.09(-0.92%)
Mar 23, 2010
9.293
9.363
9.239
9.346
205,302
+0.06(+0.62%)
Mar 22, 2010
9.136
9.299
9.100
9.288
214,012
+0.13(+1.40%)
Mar 19, 2010
9.215
9.215
9.097
9.160
209,753
-0.04(-0.44%)
Mar 18, 2010
9.230
9.267
9.198
9.200
345,524
-0.02(-0.26%)
Mar 17, 2010
9.188
9.254
9.149
9.224
142,343
+0.07(+0.73%)
Mar 16, 2010
9.091
9.164
9.055
9.158
231,618
+0.09(+0.97%)
Mar 15, 2010
9.039
9.091
9.039
9.070
81,605
+0.00(+0.00%)
Mar 12, 2010
9.091
9.115
9.029
9.070
173,487
+0.00(+0.02%)
Mar 11, 2010
9.020
9.067
9.007
9.067
152,257
+0.02(+0.26%)
Mar 10, 2010
8.982
9.067
8.982
9.044
140,351
+0.06(+0.69%)
Mar 09, 2010
8.939
9.028
8.934
8.982
226,860
+0.03(+0.29%)
Mar 08, 2010
8.999
8.999
8.905
8.956
436,422
+0.08(+0.84%)
Mar 05, 2010
8.804
8.906
8.787
8.881
70,745
+0.16(+1.84%)
Mar 04, 2010
8.710
8.733
8.671
8.720
65,133
+0.06(+0.64%)
Mar 03, 2010
8.675
8.735
8.658
8.664
105,802
+0.01(+0.10%)
Mar 02, 2010
8.639
8.688
8.617
8.656
556,038
+0.07(+0.85%)
Mar 01, 2010
8.527
8.607
8.527
8.583
336,446
+0.09(+1.06%)
Feb 26, 2010
8.549
8.549
8.441
8.493
36,331
-0.01(-0.15%)
Feb 25, 2010
8.448
8.508
8.414
8.506
102,131
-0.00(-0.05%)
Feb 24, 2010
8.570
8.570
8.467
8.510
75,209
+0.08(+0.94%)
Feb 23, 2010
8.499
8.511
8.431
8.431
57,062
-0.09(-1.01%)
Feb 22, 2010
8.482
8.521
8.472
8.517
378,393
+0.03(+0.35%)
Feb 19, 2010
8.431
8.502
8.424
8.487
89,489
+0.05(+0.61%)
Feb 18, 2010
8.330
8.435
8.330
8.435
96,248
+0.13(+1.52%)
Feb 17, 2010
8.302
8.311
8.276
8.309
63,854
+0.06(+0.70%)
Feb 16, 2010
8.184
8.251
8.174
8.251
77,439
+0.15(+1.80%)
Feb 12, 2010
7.957
8.105
8.105
8.105
23,325
+0.03(+0.32%)
Feb 11, 2010
7.942
8.079
7.942
8.079
61,592
+0.11(+1.37%)
Feb 10, 2010
7.895
7.989
7.863
7.970
139,535
+0.02(+0.24%)
Feb 09, 2010
7.998
8.002
7.895
7.951
104,347
+0.08(+0.95%)
Feb 08, 2010
7.994
7.997
7.876
7.876
110,686
-0.11(-1.37%)
Feb 05, 2010
7.938
8.004
7.867
7.985
156,161
+0.04(+0.54%)
Feb 04, 2010
8.047
8.178
7.936
7.942
279,859
-0.23(-2.78%)
Feb 03, 2010
8.242
8.257
8.137
8.169
80,714
-0.09(-1.06%)
Feb 02, 2010
8.234
8.259
8.197
8.257
30,192
+0.08(+0.97%)
Feb 01, 2010
8.154
8.223
8.154
8.178
67,106
+0.04(+0.50%)
Jan 29, 2010
8.221
8.323
8.009
8.137
248,253
-0.09(-1.04%)
Jan 28, 2010
8.364
8.364
8.171
8.223
73,637
-0.09(-1.06%)
Jan 27, 2010
8.210
8.349
7.910
8.311
72,746
+0.09(+1.12%)
Jan 26, 2010
8.287
8.328
8.041
8.219
96,682
-0.11(-1.31%)
Jan 25, 2010
8.529
8.544
8.266
8.328
102,686
+0.04(+0.47%)
Jan 22, 2010
8.433
8.459
8.274
8.289
105,093
-0.14(-1.60%)
Jan 21, 2010
8.557
8.583
8.394
8.424
165,305
-0.11(-1.31%)
Jan 20, 2010
8.609
8.895
8.447
8.536
172,027
-0.11(-1.24%)
Jan 19, 2010
8.476
8.643
8.476
8.643
29,016
+0.17(+1.95%)
Jan 15, 2010
8.574
8.478
8.478
8.478
69,975
-0.10(-1.12%)
Jan 14, 2010
8.583
8.583
8.497
8.574
28,409
+0.06(+0.65%)
Jan 13, 2010
8.469
8.528
8.401
8.519
36,345
+0.08(+0.94%)
Jan 12, 2010
8.463
8.487
8.401
8.439
52,238
-0.07(-0.78%)
Jan 11, 2010
8.566
8.566
8.472
8.506
29,991
+0.03(+0.40%)
Jan 08, 2010
8.397
8.529
8.397
8.472
73,795
+0.01(+0.08%)
Jan 07, 2010
8.360
8.467
8.341
8.465
48,301
+0.07(+0.79%)
Jan 06, 2010
8.438
8.461
8.397
8.399
65,436
-0.02(-0.28%)
Jan 05, 2010
8.474
8.482
8.422
8.422
70,745
-0.06(-0.66%)
Jan 04, 2010
8.313
8.493
8.313
8.478
91,429
+0.16(+1.93%)
Dec 31, 2009
8.461
8.317
8.317
8.317
34,054
-0.08(-0.89%)
Dec 30, 2009
8.574
8.574
8.184
8.392
60,048
-0.01(-0.13%)
Dec 29, 2009
8.459
8.459
8.399
8.403
41,112
+0.00(+0.05%)
Dec 28, 2009
8.394
8.422
8.377
8.399
79,846
-0.00(-0.05%)
Dec 24, 2009
8.403
8.403
8.377
8.403
51,618
+0.03(+0.38%)
Dec 23, 2009
8.289
8.373
8.289
8.371
124,378
+0.09(+1.09%)
Dec 22, 2009
8.186
8.281
8.186
8.281
206,777
+0.06(+0.70%)
Dec 21, 2009
8.328
8.328
8.170
8.223
272,703
-0.05(-0.54%)
Dec 18, 2009
8.231
8.270
8.167
8.268
253,557
+0.08(+0.94%)
Dec 17, 2009
8.169
8.219
8.146
8.191
127,569
-0.08(-0.93%)
Dec 16, 2009
8.259
8.294
8.222
8.268
74,183
+0.06(+0.68%)
Dec 15, 2009
8.222
8.283
8.199
8.212
55,383
-0.06(-0.70%)
Dec 14, 2009
8.195
8.270
8.124
8.270
43,370
+0.12(+1.42%)
Dec 11, 2009
8.075
8.154
8.047
8.154
52,038
+0.11(+1.33%)
Dec 10, 2009
8.244
8.244
8.009
8.047
38,495
-0.06(-0.71%)
Dec 09, 2009
8.129
8.139
8.041
8.105
97,886
-0.02(-0.21%)
Dec 08, 2009
8.126
8.185
8.077
8.122
120,128
-0.07(-0.86%)
Dec 07, 2009
8.165
8.243
8.150
8.193
174,719
+0.01(+0.10%)
Dec 04, 2009
8.129
8.216
8.021
8.184
196,168
+0.24(+3.05%)
Dec 03, 2009
8.081
8.135
7.940
7.942
128,017
-0.10(-1.25%)
Dec 02, 2009
7.953
8.094
7.953
8.043
21,426
+0.10(+1.21%)
Dec 01, 2009
7.936
7.993
7.904
7.947
11,014
+0.11(+1.35%)
Nov 30, 2009
7.766
7.841
7.659
7.841
56,274
+0.00(+0.01%)
Nov 27, 2009
7.897
7.897
7.732
7.840
102,714
-0.16(-2.02%)
Nov 25, 2009
8.039
8.039
7.996
8.002
69,914
+0.02(+0.30%)
Nov 24, 2009
8.019
8.019
7.931
7.979
160,966
-0.02(-0.29%)
Nov 23, 2009
8.039
8.114
7.973
8.002
99,029
+0.10(+1.28%)
Nov 20, 2009
7.831
7.923
7.831
7.901
57,729
-0.01(-0.19%)
Nov 19, 2009
8.034
8.034
7.882
7.916
46,640
-0.16(-1.99%)
Nov 18, 2009
8.036
8.077
8.003
8.077
48,833
-0.00(-0.05%)
Nov 17, 2009
8.071
8.112
8.013
8.081
84,880
-0.00(-0.05%)
Nov 16, 2009
7.959
8.142
7.959
8.086
70,068
+0.23(+2.95%)
Nov 13, 2009
7.826
7.914
7.771
7.854
20,731
+0.03(+0.35%)
Nov 12, 2009
7.966
7.992
7.790
7.826
116,466
-0.13(-1.67%)
Nov 11, 2009
7.936
8.023
7.899
7.959
188,807
+0.08(+1.06%)
Nov 10, 2009
7.908
7.974
7.828
7.876
203,096
-0.07(-0.94%)
Nov 09, 2009
7.856
7.951
7.856
7.951
94,294
+0.18(+2.35%)
Nov 06, 2009
7.708
7.809
7.708
7.768
47,601
-0.03(-0.36%)
Nov 05, 2009
7.681
7.801
7.681
7.796
60,565
+0.21(+2.83%)
Nov 04, 2009
7.738
7.747
7.567
7.582
185,961
-0.09(-1.20%)
Nov 03, 2009
7.558
7.677
7.528
7.674
144,918
+0.08(+1.07%)
Nov 02, 2009
7.618
7.691
7.475
7.593
184,608
+0.00(+0.00%)
Oct 30, 2009
7.760
7.772
7.571
7.593
179,300
-0.24(-3.07%)
Oct 29, 2009
7.685
7.881
7.659
7.833
116,042
+0.17(+2.24%)
Oct 28, 2009
7.938
7.946
7.657
7.661
95,320
-0.27(-3.41%)
Oct 27, 2009
8.039
8.078
7.931
7.931
145,576
-0.10(-1.25%)
Oct 26, 2009
8.032
8.199
7.964
8.032
252,839
-0.00(-0.03%)
Oct 23, 2009
8.090
8.094
8.030
8.034
153,973
-0.17(-2.09%)
Oct 22, 2009
7.998
8.221
7.964
8.206
125,199
+0.16(+2.00%)
Oct 21, 2009
8.165
8.264
8.036
8.045
72,419
-0.11(-1.38%)
Oct 20, 2009
8.122
8.171
8.120
8.157
90,660
-0.10(-1.18%)
Oct 19, 2009
8.229
8.311
8.170
8.255
88,682
+0.06(+0.79%)
Oct 16, 2009
8.236
8.289
8.116
8.191
77,602
-0.11(-1.34%)
Oct 15, 2009
8.266
8.312
8.238
8.302
110,808
+0.02(+0.21%)
Oct 14, 2009
8.227
8.291
8.169
8.285
172,111
+0.19(+2.38%)
Oct 13, 2009
8.159
8.159
8.036
8.092
56,638
-0.06(-0.76%)
Oct 12, 2009
8.210
8.251
8.137
8.154
94,116
-0.01(-0.16%)
Oct 09, 2009
8.055
8.184
8.055
8.167
58,070
+0.09(+1.06%)
Oct 08, 2009
8.077
8.172
8.056
8.081
76,893
+0.06(+0.76%)
Oct 07, 2009
8.008
8.027
7.984
8.020
63,780
-0.01(-0.17%)
Oct 06, 2009
8.006
8.109
7.717
8.034
401,103
+0.11(+1.38%)
Oct 05, 2009
7.809
7.941
7.670
7.925
1,050,535
+0.18(+2.33%)
Oct 02, 2009
7.736
7.820
7.638
7.745
90,300
-0.09(-1.12%)
Oct 01, 2009
8.156
8.156
7.803
7.833
173,095
-0.27(-3.31%)
Sep 30, 2009
8.352
8.352
7.972
8.101
94,116
-0.06(-0.76%)
Sep 29, 2009
8.139
8.223
8.139
8.163
54,095
-0.03(-0.39%)
Sep 28, 2009
8.004
8.360
7.970
8.195
81,693
+0.26(+3.32%)
Sep 25, 2009
7.934
8.358
7.878
7.931
89,694
-0.05(-0.62%)
Sep 24, 2009
8.161
8.360
7.929
7.981
74,435
-0.17(-2.03%)
Sep 23, 2009
8.238
8.358
8.146
8.146
74,729
-0.11(-1.27%)
Sep 22, 2009
8.182
8.291
8.178
8.251
76,548
+0.09(+1.16%)
Sep 21, 2009
8.124
8.176
8.069
8.156
64,339
-0.11(-1.27%)
Sep 18, 2009
8.296
8.332
8.195
8.261
61,321
+0.00(+0.05%)
Sep 17, 2009
8.274
8.384
8.204
8.257
46,193
+0.08(+0.97%)
Sep 16, 2009
8.131
8.283
8.107
8.178
140,029
+0.09(+1.06%)
Sep 15, 2009
7.970
8.107
7.964
8.092
45,325
+0.14(+1.80%)
Sep 14, 2009
7.805
7.955
7.805
7.949
70,315
+0.06(+0.79%)
Sep 11, 2009
7.888
8.352
7.633
7.886
142,959
+0.03(+0.35%)
Sep 10, 2009
7.779
7.867
7.717
7.859
97,988
+0.08(+1.06%)
Sep 09, 2009
7.657
7.812
7.633
7.777
77,835
+0.14(+1.85%)
Sep 08, 2009
7.648
7.656
7.590
7.636
40,338
+0.09(+1.14%)
Sep 04, 2009
7.458
7.550
7.388
7.550
67,194
+0.10(+1.35%)
Sep 03, 2009
7.419
7.449
7.284
7.449
122,316
+0.11(+1.46%)
Sep 02, 2009
7.370
7.414
7.340
7.342
79,622
-0.10(-1.30%)
Sep 01, 2009
7.599
7.792
7.331
7.439
72,737
-0.20(-2.63%)
Aug 31, 2009
7.706
7.867
7.601
7.640
176,221
-0.15(-1.87%)
Aug 28, 2009
7.916
7.916
7.719
7.786
50,680
+0.00(+0.06%)
Aug 27, 2009
7.721
7.818
7.614
7.781
63,850
+0.02(+0.25%)
Aug 26, 2009
7.783
7.794
7.721
7.762
77,210
+0.01(+0.17%)
Aug 25, 2009
7.717
7.813
7.616
7.749
111,550
+0.06(+0.72%)
Aug 24, 2009
7.751
7.809
7.666
7.693
105,900
-0.03(-0.33%)
Aug 21, 2009
7.610
7.737
7.610
7.719
117,633
+0.22(+2.91%)
Aug 20, 2009
7.331
7.535
7.331
7.500
76,394
+0.14(+1.89%)
Aug 19, 2009
7.226
7.383
7.205
7.361
276,206
+0.02(+0.32%)
Aug 18, 2009
7.318
7.363
7.226
7.338
94,844
+0.10(+1.39%)
Aug 17, 2009
7.310
7.310
7.213
7.237
101,170
-0.24(-3.27%)
Aug 14, 2009
7.608
7.608
7.378
7.481
130,629
-0.15(-1.99%)
Aug 13, 2009
7.674
7.674
7.558
7.633
326,630
+0.01(+0.07%)
Aug 12, 2009
7.511
7.682
7.511
7.628
110,626
+0.13(+1.73%)
Aug 11, 2009
7.593
7.593
7.451
7.498
131,306
-0.15(-1.93%)
Aug 10, 2009
7.586
7.696
7.586
7.646
206,800
-0.01(-0.20%)
Aug 07, 2009
7.503
7.773
7.496
7.661
81,656
+0.29(+3.99%)
Aug 06, 2009
7.503
7.526
7.368
7.368
78,302
-0.08(-1.07%)
Aug 05, 2009
7.466
7.543
7.323
7.447
58,657
+0.01(+0.14%)
Aug 04, 2009
7.260
7.629
7.260
7.436
55,803
+0.09(+1.20%)
Aug 03, 2009
7.308
7.348
7.235
7.348
113,033
+0.13(+1.78%)
Jul 31, 2009
7.200
7.290
7.194
7.220
139,852
+0.04(+0.51%)
Jul 30, 2009
7.183
7.295
7.181
7.183
54,683
+0.12(+1.76%)
Jul 29, 2009
7.098
7.108
7.020
7.059
127,121
-0.04(-0.51%)
Jul 28, 2009
7.077
7.245
7.022
7.095
56,708
+0.00(+0.03%)
Jul 27, 2009
7.057
7.102
7.002
7.093
51,389
+0.03(+0.49%)
Jul 24, 2009
6.967
7.059
6.950
7.059
8,518
+0.03(+0.46%)
Jul 23, 2009
6.840
7.067
6.812
7.027
139,792
+0.22(+3.18%)
Jul 22, 2009
6.742
6.847
6.714
6.810
79,599
+0.05(+0.70%)
Jul 21, 2009
6.855
6.872
6.645
6.763
157,971
+0.01(+0.16%)
Jul 20, 2009
6.662
6.776
6.662
6.752
128,194
+0.10(+1.45%)
Jul 17, 2009
6.716
6.725
6.626
6.656
82,930
-0.01(-0.19%)
Jul 16, 2009
6.596
6.706
6.555
6.669
108,928
+0.07(+1.07%)
Jul 15, 2009
6.478
6.604
6.478
6.598
62,194
+0.24(+3.78%)
Jul 14, 2009
6.264
6.362
6.257
6.358
85,589
+0.05(+0.71%)
Jul 13, 2009
6.153
6.313
6.153
6.313
62,110
+0.19(+3.08%)
Jul 10, 2009
6.104
6.124
6.009
6.124
38,467
+0.01(+0.21%)
Jul 09, 2009
6.189
6.189
6.111
6.111
75,438
-0.02(-0.35%)
Jul 08, 2009
6.212
6.213
6.026
6.133
45,549
-0.04(-0.59%)
Jul 07, 2009
6.364
6.364
6.169
6.169
195,128
-0.18(-2.90%)
Jul 06, 2009
6.294
6.354
6.197
6.354
856,796
+0.00(+0.07%)
Jul 02, 2009
6.469
6.469
6.330
6.349
51,879
-0.24(-3.61%)
Jul 01, 2009
6.298
6.812
6.298
6.587
56,292
+0.12(+1.89%)
Jun 30, 2009
6.514
6.514
6.442
6.465
24,435
-0.02(-0.23%)
Jun 29, 2009
6.504
6.577
6.394
6.480
71,202
+0.03(+0.43%)
Jun 26, 2009
6.561
6.561
6.298
6.452
20,731
+0.10(+1.55%)
Jun 25, 2009
6.277
6.354
6.277
6.354
76,273
+0.18(+2.95%)
Jun 24, 2009
6.163
6.277
6.109
6.171
39,559
+0.06(+0.98%)
Jun 23, 2009
6.206
6.225
6.111
6.111
51,212
-0.06(-0.97%)
Jun 22, 2009
6.317
6.409
6.163
6.171
299,620
-0.32(-4.98%)
Jun 19, 2009
6.557
6.557
6.480
6.495
54,025
+0.04(+0.56%)
Jun 18, 2009
6.392
6.493
6.392
6.459
46,179
+0.04(+0.63%)
Jun 17, 2009
6.409
6.495
6.352
6.418
51,021
-0.01(-0.23%)
Jun 16, 2009
6.607
6.609
6.403
6.433
70,087
-0.09(-1.41%)
Jun 15, 2009
6.660
6.660
6.497
6.525
93,053
-0.22(-3.30%)
Jun 12, 2009
6.664
6.748
6.639
6.748
102,588
+0.04(+0.58%)
Jun 11, 2009
6.746
6.840
6.710
6.710
235,602
-0.02(-0.25%)
Jun 10, 2009
6.817
6.817
6.639
6.727
30,084
-0.09(-1.33%)
Jun 09, 2009
6.815
6.858
6.780
6.817
54,939
-0.02(-0.30%)
Jun 08, 2009
6.868
6.870
6.767
6.838
30,597
-0.05(-0.78%)
Jun 05, 2009
6.997
6.997
6.885
6.892
50,013
+0.01(+0.09%)
Jun 04, 2009
6.800
6.902
6.723
6.885
114,423
+0.13(+1.97%)
Jun 03, 2009
6.735
6.780
6.683
6.752
74,477
-0.10(-1.41%)
Jun 02, 2009
6.761
6.860
6.735
6.849
44,061
+0.09(+1.33%)
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.