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
Western Union
(NY:
WU
)
12.76
-0.04 (-0.35%)
Streaming Delayed Price
Updated: 12:27 PM EDT, Jun 3, 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 29, 2009
9.938
10.31
9.810
10.31
12,794,919
+0.40(+4.07%)
May 28, 2009
9.757
9.944
9.588
9.903
11,088,107
+0.17(+1.74%)
May 27, 2009
10.21
10.21
9.705
9.734
10,783,591
-0.46(-4.53%)
May 26, 2009
9.599
10.21
9.553
10.20
11,927,127
+0.54(+5.63%)
May 22, 2009
10.05
10.05
9.646
9.652
10,635,949
-0.40(-3.96%)
May 21, 2009
9.892
10.07
9.775
10.05
14,393,560
-0.07(-0.69%)
May 20, 2009
9.950
10.30
9.798
10.12
11,424,075
+0.39(+4.03%)
May 19, 2009
10.17
10.18
9.716
9.728
8,975,104
-0.44(-4.31%)
May 18, 2009
9.658
10.18
9.588
10.17
12,321,603
+0.60(+6.30%)
May 15, 2009
9.412
9.804
9.395
9.564
10,774,565
-0.13(-1.33%)
May 14, 2009
9.658
9.822
9.535
9.693
11,978,533
-0.01(-0.12%)
May 13, 2009
9.851
9.985
9.681
9.705
9,733,163
-0.27(-2.70%)
May 12, 2009
10.27
10.40
9.857
9.974
10,841,162
-0.20(-1.95%)
May 11, 2009
10.27
10.50
10.17
10.17
12,328,019
-0.29(-2.79%)
May 08, 2009
10.48
10.59
10.25
10.46
12,420,199
+0.10(+0.96%)
May 07, 2009
10.42
10.61
10.30
10.37
19,117,580
+0.06(+0.57%)
May 06, 2009
10.24
10.44
10.13
10.31
15,540,539
+0.06(+0.57%)
May 05, 2009
10.26
10.42
10.01
10.25
18,748,424
-0.06(-0.62%)
May 04, 2009
10.09
10.33
10.03
10.31
11,886,474
+0.37(+3.70%)
May 01, 2009
9.804
9.991
9.675
9.944
12,120,336
+0.15(+1.55%)
Apr 30, 2009
10.04
10.18
9.781
9.792
19,452,966
-0.16(-1.64%)
Apr 29, 2009
9.687
9.991
9.594
9.956
15,916,730
+0.35(+3.65%)
Apr 28, 2009
9.775
9.827
9.547
9.605
18,516,206
-0.27(-2.78%)
Apr 27, 2009
10.07
10.48
9.839
9.880
15,629,459
-0.33(-3.26%)
Apr 24, 2009
9.898
10.32
9.751
10.21
17,843,894
+0.34(+3.49%)
Apr 23, 2009
9.728
9.921
9.623
9.868
15,381,330
+0.18(+1.81%)
Apr 22, 2009
9.342
9.944
9.342
9.693
21,843,072
+0.21(+2.22%)
Apr 21, 2009
8.494
9.687
8.494
9.482
39,279,944
+1.14(+13.67%)
Apr 20, 2009
8.594
8.641
8.325
8.342
15,743,187
-0.38(-4.36%)
Apr 17, 2009
8.857
8.886
8.524
8.722
15,163,389
-0.09(-1.06%)
Apr 16, 2009
8.746
9.003
8.547
8.816
12,863,812
+0.16(+1.89%)
Apr 15, 2009
8.284
8.670
8.196
8.652
14,597,441
+0.30(+3.64%)
Apr 14, 2009
8.383
8.494
8.185
8.348
17,649,078
-0.11(-1.24%)
Apr 13, 2009
8.331
8.503
8.278
8.454
13,433,398
+0.03(+0.35%)
Apr 09, 2009
8.196
8.442
8.021
8.424
12,660,401
+0.41(+5.11%)
Apr 08, 2009
7.822
8.062
7.775
8.015
8,951,850
+0.21(+2.70%)
Apr 07, 2009
7.711
8.003
7.694
7.805
10,425,094
-0.02(-0.30%)
Apr 06, 2009
8.009
8.220
7.676
7.828
10,688,378
-0.25(-3.11%)
Apr 03, 2009
7.863
8.114
7.717
8.079
14,056,357
+0.22(+2.75%)
Apr 02, 2009
7.582
7.927
7.430
7.863
23,418,324
+0.45(+6.07%)
Apr 01, 2009
7.232
7.460
7.062
7.413
13,654,003
+0.06(+0.88%)
Mar 31, 2009
7.074
7.454
6.974
7.349
14,960,868
+0.33(+4.75%)
Mar 30, 2009
7.249
7.489
6.974
7.015
11,238,664
-0.39(-5.29%)
Mar 26, 2009
7.290
7.430
7.173
7.407
12,767,195
+0.18(+2.43%)
Mar 25, 2009
7.384
7.384
6.969
7.232
15,924,022
-0.08(-1.12%)
Mar 24, 2009
7.238
7.448
7.086
7.314
17,803,792
-0.01(-0.08%)
Mar 23, 2009
6.986
7.331
6.939
7.319
15,947,521
+0.29(+4.16%)
Mar 20, 2009
6.992
7.167
6.834
7.027
21,902,562
-0.14(-1.92%)
Mar 19, 2009
7.337
7.337
6.974
7.164
8,497,686
-0.10(-1.38%)
Mar 18, 2009
7.261
7.319
7.074
7.265
10,404,669
+0.02(+0.21%)
Mar 17, 2009
6.998
7.249
6.928
7.249
8,179,219
+0.25(+3.51%)
Mar 16, 2009
7.074
7.214
6.980
7.004
7,080,111
-0.01(-0.17%)
Mar 13, 2009
7.056
7.179
6.969
7.015
0
-0.05(-0.74%)
Mar 12, 2009
6.635
7.132
6.536
7.068
10,373,530
+0.38(+5.68%)
Mar 11, 2009
6.653
6.764
6.425
6.688
13,656,117
+0.12(+1.78%)
Mar 10, 2009
6.273
6.706
6.168
6.571
17,439,870
+0.41(+6.64%)
Mar 09, 2009
6.022
6.390
6.016
6.162
10,945,528
+0.06(+1.05%)
Mar 06, 2009
6.267
6.314
5.934
6.098
0
-0.12(-1.88%)
Mar 05, 2009
6.390
6.419
6.174
6.214
9,497,213
-0.34(-5.26%)
Mar 04, 2009
6.261
6.723
6.232
6.559
14,116,091
+0.27(+4.28%)
Mar 02, 2009
6.384
6.460
5.875
6.290
11,974,221
-0.23(-3.58%)
Feb 27, 2009
6.402
6.776
6.396
6.524
0
-0.01(-0.18%)
Feb 26, 2009
6.805
6.817
6.535
6.536
8,701,080
-0.11(-1.58%)
Feb 25, 2009
6.799
6.863
6.524
6.641
12,093,561
-0.19(-2.74%)
Feb 24, 2009
6.483
6.904
6.419
6.828
13,147,595
+0.40(+6.18%)
Feb 23, 2009
6.735
6.782
6.419
6.431
9,339,147
-0.25(-3.68%)
Feb 20, 2009
6.583
6.746
6.530
6.676
12,326,923
-0.04(-0.52%)
Feb 19, 2009
7.027
7.103
6.659
6.711
11,524,474
-0.31(-4.41%)
Feb 18, 2009
6.974
7.086
6.840
7.021
12,814,296
+0.09(+1.26%)
Feb 17, 2009
7.074
7.267
6.676
6.934
16,682,287
-0.42(-5.72%)
Feb 13, 2009
7.559
7.588
7.354
7.354
7,540,263
-0.17(-2.25%)
Feb 12, 2009
7.226
7.547
7.086
7.524
13,620,389
+0.20(+2.71%)
Feb 11, 2009
7.296
7.378
7.144
7.325
14,586,719
+0.06(+0.80%)
Feb 10, 2009
7.442
7.653
7.238
7.267
15,990,633
-0.14(-1.89%)
Feb 09, 2009
7.460
7.530
7.302
7.407
13,980,251
-0.10(-1.32%)
Feb 06, 2009
7.366
7.717
7.162
7.506
16,860,170
+0.18(+2.47%)
Feb 05, 2009
7.547
7.805
6.799
7.325
48,574,564
-0.72(-8.94%)
Feb 04, 2009
8.120
8.348
7.711
8.044
18,297,020
-0.05(-0.65%)
Feb 03, 2009
7.974
8.231
7.974
8.097
12,602,317
+0.03(+0.36%)
Feb 02, 2009
7.600
8.167
7.600
8.068
12,439,090
+0.08(+1.02%)
Jan 30, 2009
8.652
8.682
7.951
7.986
0
-0.63(-7.33%)
Jan 29, 2009
8.687
8.769
8.535
8.617
7,924,460
-0.18(-1.99%)
Jan 28, 2009
8.851
9.102
8.541
8.793
10,787,537
+0.09(+1.01%)
Jan 27, 2009
8.395
8.781
8.372
8.705
10,704,147
+0.27(+3.19%)
Jan 26, 2009
8.033
8.547
7.998
8.436
10,079,778
+0.39(+4.79%)
Jan 23, 2009
7.910
8.167
7.641
8.050
7,157,668
-0.06(-0.79%)
Jan 22, 2009
8.068
8.360
7.951
8.114
10,316,816
-0.20(-2.39%)
Jan 21, 2009
7.992
8.354
7.793
8.313
14,367,464
+0.46(+5.88%)
Jan 20, 2009
8.530
8.857
7.825
7.851
15,070,482
-0.77(-8.89%)
Jan 16, 2009
8.763
8.962
8.389
8.617
10,745,116
+0.08(+0.96%)
Jan 15, 2009
8.489
8.652
8.185
8.535
11,909,164
+0.12(+1.46%)
Jan 14, 2009
8.699
8.798
8.302
8.413
9,971,733
-0.42(-4.70%)
Jan 13, 2009
8.553
8.939
8.454
8.828
17,875,668
+0.25(+2.93%)
Jan 12, 2009
8.775
8.869
8.465
8.576
11,256,262
-0.21(-2.40%)
Jan 09, 2009
8.945
9.021
8.705
8.787
8,089,345
-0.18(-1.96%)
Jan 08, 2009
8.687
9.050
8.541
8.962
9,438,042
+0.33(+3.79%)
Jan 07, 2009
9.062
9.138
8.611
8.635
8,444,540
-0.58(-6.28%)
Jan 06, 2009
8.611
9.348
8.600
9.214
16,313,895
+0.72(+8.54%)
Jan 05, 2009
8.810
8.810
8.442
8.489
10,863,401
-0.40(-4.47%)
Jan 02, 2009
8.366
8.933
8.313
8.886
0
+0.50(+6.00%)
Jan 01, 2009
8.231
8.436
7.951
8.383
0
+0.00(+0.00%)
Dec 31, 2008
8.231
8.436
7.951
8.383
6,338,232
+0.14(+1.70%)
Dec 30, 2008
8.237
8.266
8.103
8.243
5,999,444
+0.06(+0.71%)
Dec 29, 2008
8.202
8.325
8.132
8.185
8,057,004
-0.01(-0.07%)
Dec 26, 2008
8.091
8.214
7.974
8.190
4,365,080
+0.15(+1.82%)
Dec 24, 2008
8.044
8.126
7.898
8.044
4,066,243
+0.00(+0.00%)
Dec 23, 2008
8.173
8.173
7.962
8.044
8,960,703
+0.06(+0.81%)
Dec 22, 2008
8.068
8.097
7.764
7.980
7,451,967
-0.11(-1.30%)
Dec 19, 2008
8.237
8.255
7.670
8.085
11,865,035
-0.07(-0.86%)
Dec 18, 2008
8.249
8.389
8.079
8.155
8,272,427
-0.06(-0.78%)
Dec 17, 2008
8.185
8.407
8.009
8.220
8,174,867
-0.08(-0.92%)
Dec 16, 2008
8.062
8.372
7.992
8.296
15,109,680
+0.29(+3.58%)
Dec 15, 2008
8.033
8.109
7.869
8.009
7,988,718
-0.01(-0.07%)
Dec 12, 2008
7.717
8.085
7.594
8.015
10,326,282
+0.10(+1.26%)
Dec 11, 2008
7.869
8.424
7.805
7.916
10,452,374
+0.02(+0.22%)
Dec 10, 2008
7.705
8.033
7.577
7.898
13,566,687
+0.29(+3.84%)
Dec 09, 2008
7.723
7.851
7.460
7.606
13,276,100
-0.22(-2.77%)
Dec 08, 2008
7.571
8.050
7.372
7.822
14,905,541
+0.43(+5.77%)
Dec 05, 2008
7.132
7.419
7.033
7.395
14,601,753
+0.20(+2.85%)
Dec 04, 2008
7.296
7.571
7.062
7.191
12,328,642
-0.22(-2.92%)
Dec 03, 2008
7.308
7.559
7.103
7.407
17,080,256
+0.12(+1.60%)
Dec 02, 2008
7.132
7.664
7.068
7.290
14,085,804
+0.12(+1.63%)
Dec 01, 2008
7.612
7.612
7.150
7.173
12,600,372
-0.58(-7.54%)
Nov 28, 2008
7.729
7.892
7.425
7.758
5,731,276
+0.10(+1.30%)
Nov 26, 2008
7.612
7.843
7.413
7.658
14,096,002
-0.02(-0.30%)
Nov 25, 2008
7.892
7.892
7.413
7.682
13,903,623
+0.06(+0.77%)
Nov 24, 2008
7.068
7.793
6.676
7.623
15,240,619
+0.65(+9.40%)
Nov 21, 2008
6.448
7.004
6.127
6.969
29,554,582
+0.61(+9.66%)
Nov 20, 2008
6.577
6.852
6.214
6.355
20,952,304
-0.32(-4.82%)
Nov 19, 2008
6.998
7.325
6.571
6.676
16,241,972
-0.37(-5.23%)
Nov 18, 2008
7.559
7.571
6.840
7.045
22,205,068
-0.48(-6.37%)
Nov 17, 2008
7.758
7.875
7.501
7.524
8,966,256
-0.36(-4.60%)
Nov 14, 2008
7.816
8.477
7.439
7.886
14,968,553
-0.08(-0.95%)
Nov 13, 2008
7.547
8.027
7.179
7.962
19,298,034
+0.40(+5.34%)
Nov 12, 2008
8.173
8.208
7.506
7.559
15,983,461
-0.97(-11.38%)
Nov 11, 2008
8.874
8.910
8.302
8.530
8,277,921
-0.44(-4.95%)
Nov 10, 2008
9.138
9.348
8.793
8.974
8,782,944
-0.08(-0.90%)
Nov 07, 2008
8.705
9.073
8.190
9.056
9,648,001
+0.44(+5.09%)
Nov 06, 2008
8.974
8.974
8.395
8.617
13,011,699
-0.44(-4.84%)
Nov 05, 2008
8.997
9.728
8.711
9.056
16,041,983
-0.07(-0.77%)
Nov 04, 2008
8.734
9.167
8.033
9.126
27,664,366
+0.50(+5.83%)
Nov 03, 2008
8.915
9.290
8.541
8.623
10,147,447
-0.30(-3.34%)
Oct 31, 2008
8.822
9.278
8.354
8.921
15,515,779
-0.04(-0.39%)
Oct 30, 2008
8.939
9.173
8.635
8.956
11,830,426
+0.22(+2.54%)
Oct 29, 2008
9.518
9.728
8.646
8.734
15,790,575
-0.79(-8.29%)
Oct 28, 2008
7.998
9.541
7.998
9.523
18,373,814
+1.65(+21.03%)
Oct 27, 2008
8.378
8.582
7.822
7.869
14,026,016
-0.63(-7.36%)
Oct 24, 2008
8.220
8.763
8.038
8.494
10,614,509
-0.28(-3.20%)
Oct 23, 2008
8.763
8.950
8.366
8.775
22,190,464
+0.04(+0.40%)
Oct 22, 2008
9.576
9.728
8.430
8.740
20,334,026
-1.05(-10.75%)
Oct 21, 2008
10.64
10.64
9.278
9.792
35,193,408
-2.12(-17.81%)
Oct 20, 2008
11.43
11.94
10.91
11.91
8,350,718
+0.68(+6.09%)
Oct 17, 2008
10.20
11.72
10.08
11.23
9,914,646
+0.01(+0.10%)
Oct 16, 2008
11.13
11.50
10.28
11.22
14,867,836
+0.06(+0.52%)
Oct 15, 2008
12.24
12.32
11.08
11.16
10,297,609
-1.21(-9.78%)
Oct 14, 2008
12.39
13.20
12.04
12.37
16,005,749
+0.42(+3.47%)
Oct 13, 2008
10.83
12.03
10.38
11.96
9,149,612
+1.36(+12.80%)
Oct 10, 2008
10.45
11.32
9.962
10.60
16,739,429
-0.27(-2.53%)
Oct 09, 2008
10.87
11.63
10.67
10.87
20,286,402
-0.02(-0.21%)
Oct 08, 2008
10.42
11.31
9.652
10.90
26,411,806
+0.13(+1.19%)
Oct 07, 2008
11.87
12.21
10.77
10.77
19,499,168
-0.99(-8.45%)
Oct 06, 2008
12.17
12.24
11.15
11.76
16,883,360
-0.65(-5.27%)
Oct 03, 2008
12.96
13.37
12.38
12.42
12,576,232
-0.37(-2.93%)
Oct 02, 2008
13.26
13.47
12.76
12.79
10,365,494
-0.60(-4.45%)
Oct 01, 2008
14.30
14.40
13.26
13.39
12,545,570
-1.03(-7.17%)
Sep 30, 2008
14.07
14.45
13.77
14.42
9,311,409
+0.65(+4.71%)
Sep 29, 2008
14.55
14.58
13.51
13.77
11,236,805
-0.98(-6.62%)
Sep 26, 2008
14.56
15.06
14.50
14.75
0
-0.08(-0.55%)
Sep 25, 2008
15.19
15.33
14.76
14.83
6,951,419
-0.28(-1.86%)
Sep 24, 2008
14.53
15.19
14.32
15.11
13,515,818
+0.58(+4.02%)
Sep 23, 2008
14.67
14.98
14.52
14.53
11,235,023
-0.16(-1.11%)
Sep 22, 2008
14.98
15.33
14.62
14.69
8,498,415
-0.34(-2.29%)
Sep 19, 2008
15.92
15.92
14.77
15.04
0
+0.34(+2.31%)
Sep 18, 2008
14.57
14.83
13.93
14.70
24,458,082
+0.33(+2.32%)
Sep 17, 2008
14.69
14.78
14.30
14.36
18,166,342
-0.53(-3.53%)
Sep 16, 2008
14.80
15.14
14.40
14.89
17,535,422
-0.05(-0.35%)
Sep 15, 2008
14.60
15.38
14.60
14.94
11,727,922
+0.03(+0.20%)
Sep 12, 2008
14.51
15.00
14.51
14.91
10,514,395
+0.15(+0.99%)
Sep 11, 2008
14.83
14.83
14.58
14.77
24,422,424
-0.26(-1.75%)
Sep 10, 2008
15.47
15.55
14.97
15.03
14,998,612
-0.32(-2.09%)
Sep 09, 2008
15.86
16.11
15.34
15.35
12,682,376
-0.57(-3.60%)
Sep 08, 2008
16.02
16.21
15.69
15.92
10,117,523
+0.22(+1.41%)
Sep 05, 2008
15.24
15.73
15.21
15.70
0
+0.31(+2.01%)
Sep 04, 2008
15.94
16.22
15.39
15.39
16,956,890
-0.78(-4.81%)
Sep 03, 2008
16.40
16.47
16.03
16.17
8,095,246
-0.29(-1.78%)
Sep 02, 2008
16.46
16.52
16.26
16.46
7,409,743
+0.32(+1.96%)
Aug 29, 2008
16.27
16.42
16.12
16.15
8,547,517
-0.17(-1.04%)
Aug 28, 2008
16.51
16.54
16.17
16.32
10,121,568
-0.17(-1.03%)
Aug 27, 2008
16.43
16.52
16.32
16.49
8,726,929
+0.11(+0.64%)
Aug 26, 2008
16.31
16.40
16.13
16.38
7,652,128
+0.06(+0.39%)
Aug 25, 2008
16.40
16.40
16.21
16.32
8,827,953
-0.17(-1.03%)
Aug 22, 2008
16.29
16.53
16.29
16.49
6,487,419
+0.11(+0.68%)
Aug 21, 2008
16.28
16.39
16.15
16.38
6,368,105
-0.05(-0.32%)
Aug 20, 2008
16.47
16.52
16.09
16.43
9,274,089
-0.03(-0.18%)
Aug 19, 2008
16.45
16.61
16.36
16.46
17,443,456
-0.03(-0.18%)
Aug 18, 2008
16.62
16.66
16.43
16.49
7,803,051
-0.09(-0.53%)
Aug 15, 2008
16.30
16.73
16.05
16.57
0
+0.34(+2.09%)
Aug 14, 2008
15.78
16.39
15.74
16.23
10,537,022
+0.25(+1.57%)
Aug 13, 2008
15.71
16.09
15.63
15.98
9,757,685
+0.22(+1.41%)
Aug 12, 2008
15.65
15.83
15.55
15.76
9,315,825
+0.02(+0.11%)
Aug 11, 2008
15.65
15.85
15.62
15.74
13,548,513
+0.05(+0.34%)
Aug 08, 2008
15.43
15.84
15.41
15.69
10,195,246
+0.07(+0.45%)
Aug 07, 2008
15.66
15.78
15.54
15.62
9,775,502
-0.13(-0.85%)
Aug 06, 2008
15.90
16.11
15.65
15.76
11,429,073
-0.17(-1.06%)
Aug 05, 2008
16.05
16.50
15.85
15.92
11,920,038
-0.02(-0.15%)
Aug 04, 2008
16.14
16.18
15.78
15.95
6,421,738
-0.17(-1.05%)
Aug 01, 2008
15.85
16.40
15.84
16.12
7,327,136
-0.04(-0.25%)
Jul 31, 2008
16.41
16.41
15.92
16.16
13,608,034
-0.23(-1.39%)
Jul 30, 2008
15.89
16.43
15.89
16.39
14,217,975
+0.61(+3.85%)
Jul 29, 2008
15.78
16.12
15.60
15.78
13,973,429
-0.19(-1.21%)
Jul 28, 2008
15.95
16.04
15.83
15.97
14,369,337
-0.05(-0.33%)
Jul 25, 2008
16.15
16.24
15.80
16.02
14,077,021
-0.09(-0.54%)
Jul 24, 2008
16.15
16.25
16.04
16.11
17,845,934
-0.13(-0.79%)
Jul 23, 2008
16.00
16.25
15.96
16.24
18,970,456
+0.32(+2.02%)
Jul 22, 2008
14.98
16.28
14.97
15.92
39,551,992
+1.26(+8.62%)
Jul 21, 2008
15.07
15.16
14.57
14.66
10,393,848
-0.46(-3.06%)
Jul 18, 2008
14.84
15.18
14.67
15.12
15,237,499
+0.32(+2.13%)
Jul 17, 2008
14.73
14.97
14.47
14.80
10,983,955
+0.12(+0.84%)
Jul 16, 2008
14.47
14.80
14.29
14.68
11,183,854
+0.26(+1.78%)
Jul 15, 2008
14.03
14.69
14.03
14.42
13,412,442
+0.29(+2.03%)
Jul 14, 2008
14.25
14.30
13.88
14.14
9,251,806
+0.08(+0.58%)
Jul 11, 2008
14.02
14.25
13.72
14.05
13,637,573
-0.02(-0.12%)
Jul 10, 2008
13.73
14.11
13.72
14.07
12,301,537
+0.32(+2.34%)
Jul 09, 2008
14.38
14.43
13.73
13.75
15,993,862
-0.44(-3.13%)
Jul 08, 2008
13.83
14.26
13.39
14.19
14,408,209
+0.37(+2.66%)
Jul 07, 2008
13.70
14.07
13.61
13.83
11,236,122
+0.19(+1.37%)
Jul 04, 2008
14.06
14.11
13.56
13.64
9,527,217
+0.00(+0.00%)
Jul 03, 2008
14.06
14.11
13.56
13.64
9,527,217
-0.33(-2.34%)
Jul 02, 2008
14.56
14.56
13.75
13.97
22,594,432
-0.55(-3.79%)
Jul 01, 2008
14.29
14.91
14.24
14.52
16,257,849
+0.06(+0.44%)
Jun 30, 2008
14.73
14.90
14.37
14.45
16,666,430
-0.27(-1.87%)
Jun 27, 2008
14.46
14.81
14.38
14.73
14,562,596
+0.26(+1.78%)
Jun 26, 2008
14.84
14.87
14.47
14.47
12,762,785
-0.51(-3.43%)
Jun 25, 2008
14.80
15.21
14.80
14.98
12,347,589
+0.27(+1.87%)
Jun 24, 2008
15.05
15.18
14.65
14.71
11,804,048
-0.43(-2.82%)
Jun 23, 2008
14.84
15.29
14.81
15.14
25,739,236
+0.46(+3.15%)
Jun 20, 2008
14.24
14.90
14.08
14.67
39,827,768
+1.13(+8.38%)
Jun 19, 2008
13.32
13.64
13.08
13.54
9,386,031
+0.15(+1.14%)
Jun 18, 2008
13.46
13.72
13.38
13.39
7,160,870
-0.14(-1.04%)
Jun 17, 2008
13.80
13.90
13.49
13.53
7,372,942
-0.22(-1.62%)
Jun 16, 2008
13.79
13.79
13.25
13.75
13,303,571
-0.30(-2.12%)
Jun 13, 2008
13.95
14.05
13.83
14.05
5,445,494
+0.16(+1.14%)
Jun 12, 2008
13.60
14.03
13.60
13.89
9,495,232
+0.33(+2.46%)
Jun 11, 2008
13.72
13.86
13.53
13.56
5,533,899
-0.30(-2.19%)
Jun 10, 2008
13.84
13.95
13.39
13.86
7,907,427
+0.34(+2.51%)
Jun 09, 2008
13.39
13.69
13.39
13.52
6,294,544
+0.12(+0.87%)
Jun 06, 2008
13.69
13.79
13.39
13.41
8,240,004
-0.49(-3.53%)
Jun 05, 2008
13.67
13.97
13.65
13.90
6,755,990
+0.25(+1.80%)
Jun 04, 2008
13.86
13.86
13.43
13.65
9,125,545
-0.35(-2.50%)
Jun 03, 2008
13.66
14.13
13.66
14.00
13,657,557
+0.37(+2.70%)
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.