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
FTSE 100 Index
(IX:
FTSE
)
8,245.37
-39.97 (-0.48%)
Daily Price
Updated: 4:35 PM EDT, Jun 7, 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 31, 2012
5297
5352
5273
5321
1,398,519,808
+23.60(+0.45%)
May 30, 2012
5391
5391
5284
5297
863,484,672
-93.80(-1.74%)
May 29, 2012
5356
5405
5342
5391
729,588,096
+34.80(+0.65%)
May 28, 2012
5352
5414
5341
5356
510,686,592
+0.00(+0.00%)
May 27, 2012
5352
5414
5341
5356
510,686,592
+4.80(+0.09%)
May 26, 2012
5350
5385
5312
5352
0
+0.00(+0.00%)
May 25, 2012
5350
5385
5312
5352
734,363,712
+1.40(+0.03%)
May 24, 2012
5266
5372
5266
5350
737,282,496
+83.70(+1.59%)
May 23, 2012
5403
5404
5263
5266
997,826,112
-136.90(-2.53%)
May 22, 2012
5304
5409
5304
5403
931,864,320
+98.80(+1.86%)
May 21, 2012
5268
5324
5254
5304
914,314,880
+0.00(+0.00%)
May 20, 2012
5268
5324
5254
5304
914,314,880
+36.90(+0.70%)
May 19, 2012
5338
5338
5257
5268
0
+0.00(+0.00%)
May 18, 2012
5338
5338
5257
5268
1,225,450,752
-70.80(-1.33%)
May 17, 2012
5405
5413
5310
5338
894,671,488
-66.90(-1.24%)
May 16, 2012
5438
5448
5354
5405
1,026,459,520
-32.30(-0.59%)
May 15, 2012
5466
5508
5412
5438
876,368,192
-27.90(-0.51%)
May 14, 2012
5576
5576
5437
5466
883,929,280
+0.00(+0.00%)
May 13, 2012
5576
5576
5437
5466
883,929,280
-110.00(-1.97%)
May 12, 2012
5544
5586
5499
5576
0
+0.00(+0.00%)
May 11, 2012
5544
5586
5499
5576
772,576,768
+31.50(+0.57%)
May 10, 2012
5530
5566
5490
5544
847,647,616
+13.90(+0.25%)
May 09, 2012
5555
5572
5464
5530
1,006,217,984
-24.50(-0.44%)
May 08, 2012
5655
5668
5550
5555
1,052,975,808
-100.50(-1.78%)
May 07, 2012
5655
5655
5655
5655
0
+0.00(+0.00%)
May 06, 2012
5655
5655
5655
5655
0
+0.04(+0.00%)
May 05, 2012
5767
5767
5640
5655
0
-0.04(-0.00%)
May 04, 2012
5767
5767
5640
5655
1,013,188,096
-111.50(-1.93%)
May 03, 2012
5758
5801
5745
5767
788,566,208
+8.50(+0.15%)
May 02, 2012
5812
5820
5737
5758
962,324,800
-54.10(-0.93%)
May 01, 2012
5738
5819
5732
5812
653,605,376
+74.40(+1.30%)
Apr 30, 2012
5777
5793
5729
5738
784,966,976
+0.00(+0.00%)
Apr 29, 2012
5777
5793
5729
5738
784,966,976
-39.30(-0.68%)
Apr 28, 2012
5749
5789
5708
5777
0
+0.00(+0.00%)
Apr 27, 2012
5749
5789
5708
5777
812,249,728
+28.40(+0.49%)
Apr 26, 2012
5719
5761
5692
5749
879,956,096
+29.80(+0.52%)
Apr 25, 2012
5710
5745
5703
5719
859,133,184
+9.40(+0.16%)
Apr 24, 2012
5666
5714
5658
5710
807,899,200
+43.90(+0.77%)
Apr 23, 2012
5772
5772
5638
5666
777,185,472
+0.00(+0.00%)
Apr 22, 2012
5772
5772
5638
5666
777,185,472
-106.50(-1.85%)
Apr 21, 2012
5744
5776
5724
5772
0
-0.10(-0.00%)
Apr 20, 2012
5745
5776
5724
5772
847,833,792
+27.60(+0.48%)
Apr 19, 2012
5745
5792
5738
5745
958,392,128
-0.70(-0.01%)
Apr 18, 2012
5767
5784
5731
5745
873,962,624
-21.70(-0.38%)
Apr 17, 2012
5666
5774
5652
5767
856,433,024
+100.70(+1.78%)
Apr 16, 2012
5652
5708
5641
5666
1,101,926,656
+0.00(+0.00%)
Apr 15, 2012
5652
5708
5641
5666
1,101,926,656
+14.50(+0.26%)
Apr 14, 2012
5710
5711
5644
5652
0
+0.00(+0.00%)
Apr 13, 2012
5710
5711
5644
5652
830,222,976
-58.70(-1.03%)
Apr 12, 2012
5635
5728
5603
5710
1,115,209,984
+75.80(+1.35%)
Apr 11, 2012
5596
5656
5576
5635
1,132,327,552
+39.10(+0.70%)
Apr 10, 2012
5724
5724
5596
5596
1,008,933,696
-128.10(-2.24%)
Apr 09, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 08, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 06, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 05, 2012
5704
5732
5663
5724
905,681,984
+19.90(+0.35%)
Apr 04, 2012
5838
5838
5686
5704
1,174,203,136
-134.50(-2.30%)
Apr 03, 2012
5875
5890
5838
5838
896,433,984
-36.60(-0.62%)
Apr 02, 2012
5768
5875
5749
5875
886,248,576
+0.00(+0.00%)
Apr 01, 2012
5768
5875
5749
5875
886,248,576
+106.40(+1.84%)
Mar 31, 2012
5742
5783
5742
5768
0
+0.00(+0.00%)
Mar 30, 2012
5742
5783
5742
5768
990,169,984
+26.50(+0.46%)
Mar 29, 2012
5809
5812
5726
5742
1,084,172,160
-67.00(-1.15%)
Mar 28, 2012
5870
5878
5809
5809
931,498,368
-60.60(-1.03%)
Mar 27, 2012
5903
5942
5864
5870
1,257,297,408
-33.10(-0.56%)
Mar 26, 2012
5855
5913
5854
5903
722,858,624
+0.00(+0.00%)
Mar 25, 2012
5855
5913
5854
5903
722,858,624
+47.80(+0.82%)
Mar 24, 2012
5846
5876
5802
5855
0
+0.00(+0.00%)
Mar 23, 2012
5846
5876
5802
5855
848,516,928
+9.20(+0.16%)
Mar 22, 2012
5892
5892
5826
5846
883,155,712
-46.30(-0.79%)
Mar 21, 2012
5891
5922
5881
5892
907,211,328
+0.60(+0.01%)
Mar 20, 2012
5961
5961
5876
5891
978,545,280
-69.70(-1.17%)
Mar 19, 2012
5966
5969
5928
5961
951,065,280
+0.00(+0.00%)
Mar 18, 2012
5966
5969
5928
5961
951,065,280
-4.50(-0.08%)
Mar 17, 2012
5941
5974
5941
5966
0
+0.00(+0.00%)
Mar 16, 2012
5941
5974
5941
5966
1,830,036,224
+24.90(+0.42%)
Mar 15, 2012
5945
5958
5919
5941
1,034,944,384
-4.70(-0.08%)
Mar 14, 2012
5956
5989
5945
5945
1,165,017,984
-10.50(-0.18%)
Mar 13, 2012
5893
5958
5893
5956
761,933,824
+63.10(+1.07%)
Mar 12, 2012
5888
5894
5860
5893
800,492,032
+0.00(+0.00%)
Mar 11, 2012
5888
5894
5860
5893
800,492,032
+5.30(+0.09%)
Mar 10, 2012
5860
5898
5843
5888
854,778,880
+27.80(+0.47%)
Mar 09, 2012
5791
5874
5791
5860
828,107,712
+68.30(+1.18%)
Mar 08, 2012
5766
5801
5756
5791
859,928,000
+25.60(+0.44%)
Mar 07, 2012
5875
5875
5758
5766
989,886,592
-109.00(-1.86%)
Mar 06, 2012
5911
5911
5865
5875
873,447,168
+0.00(+0.00%)
Mar 05, 2012
5911
5911
5865
5875
873,447,168
-36.30(-0.61%)
Mar 04, 2012
5931
5940
5908
5911
0
+0.00(+0.00%)
Mar 03, 2012
5931
5940
5908
5911
736,456,512
-20.20(-0.34%)
Mar 02, 2012
5872
5936
5859
5931
900,749,888
+59.80(+1.02%)
Mar 01, 2012
5928
5945
5872
5872
1,201,160,960
-56.40(-0.95%)
Feb 29, 2012
5916
5937
5900
5928
804,670,272
+12.30(+0.21%)
Feb 28, 2012
5935
5935
5866
5916
966,771,072
+0.00(+0.00%)
Feb 27, 2012
5935
5935
5866
5916
966,771,072
-19.50(-0.33%)
Feb 26, 2012
5938
5964
5926
5935
0
+0.00(+0.00%)
Feb 25, 2012
5938
5964
5926
5935
1,010,948,416
-2.80(-0.05%)
Feb 24, 2012
5917
5952
5900
5938
1,071,356,928
+21.30(+0.36%)
Feb 23, 2012
5928
5938
5895
5917
872,089,024
-11.60(-0.20%)
Feb 22, 2012
5945
5949
5917
5928
846,269,184
-17.10(-0.29%)
Feb 21, 2012
5905
5956
5905
5945
723,669,696
+0.00(+0.00%)
Feb 20, 2012
5905
5956
5905
5945
723,669,696
+40.20(+0.68%)
Feb 19, 2012
5885
5924
5885
5905
0
+0.00(+0.00%)
Feb 18, 2012
5885
5924
5885
5905
1,101,911,040
+19.70(+0.33%)
Feb 17, 2012
5892
5892
5829
5885
751,180,416
-6.80(-0.12%)
Feb 16, 2012
5900
5924
5881
5892
801,550,208
-7.70(-0.13%)
Feb 15, 2012
5906
5921
5877
5900
832,567,168
-5.80(-0.10%)
Feb 14, 2012
5852
5920
5852
5906
641,643,072
+0.00(+0.00%)
Feb 13, 2012
5852
5920
5852
5906
641,643,072
+53.30(+0.91%)
Feb 12, 2012
5896
5896
5840
5852
0
+0.00(+0.00%)
Feb 11, 2012
5896
5896
5840
5852
948,790,272
-43.10(-0.73%)
Feb 10, 2012
5876
5916
5871
5896
973,462,208
+19.60(+0.33%)
Feb 09, 2012
5890
5916
5871
5876
809,267,776
-14.40(-0.24%)
Feb 08, 2012
5892
5907
5850
5890
785,340,672
-1.90(-0.03%)
Feb 07, 2012
5901
5901
5864
5892
828,464,576
+0.00(+0.00%)
Feb 06, 2012
5901
5901
5864
5892
828,464,576
-8.90(-0.15%)
Feb 05, 2012
5796
5901
5784
5901
0
+0.00(+0.00%)
Feb 04, 2012
5796
5901
5784
5901
1,156,774,144
+105.00(+1.81%)
Feb 03, 2012
5791
5810
5766
5796
967,388,608
+5.40(+0.09%)
Feb 02, 2012
5682
5791
5681
5791
985,247,104
+109.10(+1.92%)
Feb 01, 2012
5671
5730
5671
5682
1,018,319,104
+10.50(+0.19%)
Jan 31, 2012
5734
5734
5652
5671
778,099,968
+0.00(+0.00%)
Jan 30, 2012
5734
5734
5652
5671
778,099,968
-62.40(-1.09%)
Jan 29, 2012
5795
5795
5729
5734
0
+0.00(+0.00%)
Jan 28, 2012
5795
5795
5729
5734
790,045,184
-61.70(-1.06%)
Jan 27, 2012
5723
5806
5723
5795
874,328,704
+72.20(+1.26%)
Jan 26, 2012
5752
5778
5694
5723
884,691,072
-28.90(-0.50%)
Jan 25, 2012
5783
5783
5720
5752
916,105,024
-30.70(-0.53%)
Jan 24, 2012
5729
5790
5723
5783
852,459,584
+0.00(+0.00%)
Jan 23, 2012
5729
5790
5723
5783
852,459,584
+54.10(+0.94%)
Jan 22, 2012
5741
5750
5722
5728
0
-0.10(-0.00%)
Jan 21, 2012
5741
5750
5722
5729
1,315,166,208
-12.60(-0.22%)
Jan 20, 2012
5702
5744
5693
5741
1,404,271,232
+38.80(+0.68%)
Jan 19, 2012
5694
5710
5648
5702
792,321,024
+8.40(+0.15%)
Jan 18, 2012
5657
5724
5657
5694
1,232,187,264
+36.60(+0.65%)
Jan 17, 2012
5637
5663
5610
5657
672,822,912
+0.00(+0.00%)
Jan 16, 2012
5637
5663
5610
5657
672,822,912
+20.80(+0.37%)
Jan 15, 2012
5662
5709
5584
5637
0
+0.00(+0.00%)
Jan 14, 2012
5662
5709
5584
5637
1,318,584,448
-25.80(-0.46%)
Jan 13, 2012
5671
5700
5640
5662
1,382,096,128
-8.40(-0.15%)
Jan 12, 2012
5697
5701
5645
5671
893,409,984
-25.90(-0.45%)
Jan 11, 2012
5612
5712
5612
5697
865,034,496
+84.40(+1.50%)
Jan 10, 2012
5650
5674
5605
5612
785,646,080
+0.00(+0.00%)
Jan 09, 2012
5650
5674
5605
5612
785,646,080
-37.40(-0.66%)
Jan 08, 2012
5624
5683
5623
5650
0
+0.00(+0.00%)
Jan 07, 2012
5624
5683
5623
5650
705,018,112
+25.40(+0.45%)
Jan 06, 2012
5668
5689
5614
5624
794,279,424
-44.20(-0.78%)
Jan 05, 2012
5700
5720
5646
5668
696,937,792
-31.40(-0.55%)
Jan 04, 2012
5572
5700
5572
5700
778,529,216
+127.60(+2.29%)
Jan 03, 2012
5572
5572
5572
5572
0
+0.00(+0.00%)
Jan 02, 2012
5572
5572
5572
5572
0
+0.00(+0.00%)
Jan 01, 2012
5567
5588
5535
5572
0
+0.00(+0.00%)
Dec 31, 2011
5567
5588
5535
5572
188,110,800
+5.50(+0.10%)
Dec 30, 2011
5507
5567
5497
5567
325,748,992
+59.40(+1.08%)
Dec 29, 2011
5513
5568
5491
5507
449,839,712
-5.30(-0.10%)
Dec 28, 2011
5513
5513
5513
5513
0
+0.00(+0.00%)
Dec 27, 2011
5513
5513
5513
5513
0
+0.00(+0.00%)
Dec 26, 2011
5513
5513
5513
5513
0
+0.00(+0.00%)
Dec 25, 2011
5457
5517
5457
5513
0
+0.00(+0.00%)
Dec 24, 2011
5457
5517
5457
5513
204,750,096
+55.70(+1.02%)
Dec 23, 2011
5390
5469
5390
5457
610,838,400
+67.30(+1.25%)
Dec 22, 2011
5420
5479
5372
5390
803,794,176
-29.90(-0.55%)
Dec 21, 2011
5365
5426
5329
5420
779,731,392
+54.60(+1.02%)
Dec 20, 2011
5387
5410
5343
5365
632,321,280
+0.00(+0.00%)
Dec 19, 2011
5387
5410
5343
5365
632,321,280
-22.30(-0.41%)
Dec 18, 2011
5401
5453
5387
5387
0
+0.00(+0.00%)
Dec 17, 2011
5401
5453
5387
5387
1,273,215,104
-13.60(-0.25%)
Dec 16, 2011
5367
5434
5367
5401
803,271,680
+34.10(+0.64%)
Dec 15, 2011
5490
5490
5367
5367
860,719,680
-123.40(-2.25%)
Dec 14, 2011
5428
5526
5414
5490
757,731,968
+62.30(+1.15%)
Dec 13, 2011
5529
5529
5428
5428
801,332,288
+0.00(+0.00%)
Dec 12, 2011
5529
5529
5428
5428
801,332,288
-101.30(-1.83%)
Dec 11, 2011
5484
5540
5441
5529
0
+0.00(+0.00%)
Dec 10, 2011
5484
5540
5441
5529
841,432,704
+45.40(+0.83%)
Dec 09, 2011
5547
5605
5484
5484
907,438,016
-63.10(-1.14%)
Dec 08, 2011
5569
5632
5498
5547
932,154,816
-21.80(-0.39%)
Dec 07, 2011
5568
5593
5522
5569
857,312,576
+0.70(+0.01%)
Dec 06, 2011
5552
5603
5546
5568
900,657,984
+0.00(+0.00%)
Dec 05, 2011
5552
5603
5546
5568
900,657,984
+15.70(+0.28%)
Dec 04, 2011
5489
5596
5489
5552
0
+0.00(+0.00%)
Dec 03, 2011
5489
5596
5489
5552
984,099,712
+63.00(+1.15%)
Dec 02, 2011
5505
5554
5487
5489
939,174,784
-16.10(-0.29%)
Dec 01, 2011
5337
5539
5275
5505
1,647,245,440
+168.40(+3.16%)
Nov 30, 2011
5313
5344
5272
5337
794,447,296
+24.20(+0.46%)
Nov 29, 2011
5165
5328
5165
5313
897,909,184
+0.00(+0.00%)
Nov 28, 2011
5165
5328
5165
5313
897,909,184
+148.20(+2.87%)
Nov 27, 2011
5128
5200
5075
5165
0
-0.10(-0.00%)
Nov 26, 2011
5128
5200
5075
5165
733,865,280
+37.10(+0.72%)
Nov 25, 2011
5140
5184
5099
5128
856,420,480
-12.20(-0.24%)
Nov 24, 2011
5207
5207
5140
5140
1,009,697,984
-67.00(-1.29%)
Nov 23, 2011
5223
5282
5207
5207
914,555,712
-15.80(-0.30%)
Nov 22, 2011
5363
5363
5222
5223
952,409,984
+0.00(+0.00%)
Nov 21, 2011
5363
5363
5222
5223
952,409,984
-140.30(-2.62%)
Nov 20, 2011
5423
5423
5348
5363
0
+0.00(+0.00%)
Nov 19, 2011
5423
5423
5348
5363
826,014,016
-60.20(-1.11%)
Nov 18, 2011
5509
5509
5366
5423
1,059,574,720
-85.90(-1.56%)
Nov 17, 2011
5517
5563
5450
5509
941,320,000
-8.40(-0.15%)
Nov 16, 2011
5519
5551
5429
5517
841,524,416
-1.60(-0.03%)
Nov 15, 2011
5545
5575
5489
5519
687,675,200
+0.00(+0.00%)
Nov 14, 2011
5545
5575
5489
5519
687,675,200
-26.40(-0.48%)
Nov 13, 2011
5445
5549
5440
5545
0
+0.00(+0.00%)
Nov 12, 2011
5445
5549
5440
5545
715,717,504
+100.60(+1.85%)
Nov 11, 2011
5460
5497
5360
5445
799,967,680
-15.60(-0.29%)
Nov 10, 2011
5567
5616
5426
5460
1,074,260,608
-106.90(-1.92%)
Nov 09, 2011
5511
5616
5510
5567
885,001,728
+56.50(+1.03%)
Nov 08, 2011
5527
5558
5432
5511
730,611,328
+0.00(+0.00%)
Nov 07, 2011
5527
5558
5432
5511
730,611,328
-16.40(-0.30%)
Nov 06, 2011
5546
5600
5495
5527
0
+0.00(+0.00%)
Nov 04, 2011
5546
5600
5495
5527
873,169,280
-18.40(-0.33%)
Nov 03, 2011
5484
5564
5403
5546
1,217,183,488
+61.50(+1.12%)
Nov 02, 2011
5422
5493
5383
5484
1,363,052,800
+62.50(+1.15%)
Nov 01, 2011
5544
5544
5338
5422
1,331,043,584
-122.60(-2.21%)
Oct 31, 2011
5702
5702
5544
5544
1,079,784,320
+0.00(+0.00%)
Oct 30, 2011
5702
5702
5544
5544
1,079,784,320
-158.00(-2.77%)
Oct 29, 2011
5714
5747
5685
5702
0
+0.00(+0.00%)
Oct 28, 2011
5714
5747
5685
5702
997,001,728
-11.60(-0.20%)
Oct 27, 2011
5553
5747
5553
5714
1,454,155,008
+160.60(+2.89%)
Oct 26, 2011
5526
5577
5498
5553
705,184,192
+27.70(+0.50%)
Oct 25, 2011
5548
5574
5466
5526
777,723,200
-22.60(-0.41%)
Oct 24, 2011
5489
5553
5487
5548
677,461,312
+0.00(+0.00%)
Oct 23, 2011
5489
5553
5487
5548
677,461,312
+59.50(+1.08%)
Oct 22, 2011
5385
5500
5385
5489
0
-0.10(-0.00%)
Oct 21, 2011
5385
5500
5385
5489
730,196,096
+104.00(+1.93%)
Oct 20, 2011
5450
5450
5363
5385
796,890,496
-65.80(-1.21%)
Oct 19, 2011
5410
5484
5410
5450
723,007,488
+40.10(+0.74%)
Oct 18, 2011
5437
5437
5349
5410
754,537,024
-26.30(-0.48%)
Oct 17, 2011
5466
5544
5405
5437
720,599,680
+0.00(+0.00%)
Oct 16, 2011
5466
5544
5405
5437
720,599,680
-29.70(-0.54%)
Oct 15, 2011
5403
5501
5396
5466
0
+0.00(+0.00%)
Oct 14, 2011
5403
5501
5396
5466
673,341,312
+63.00(+1.17%)
Oct 13, 2011
5442
5456
5368
5403
895,898,176
-38.40(-0.71%)
Oct 12, 2011
5396
5458
5348
5442
833,336,576
+46.10(+0.85%)
Oct 11, 2011
5399
5399
5330
5396
636,003,520
-3.30(-0.06%)
Oct 10, 2011
5303
5413
5303
5399
611,583,680
+0.00(+0.00%)
Oct 09, 2011
5303
5413
5303
5399
611,583,680
+95.60(+1.80%)
Oct 08, 2011
5291
5371
5261
5303
0
+0.00(+0.00%)
Oct 07, 2011
5291
5371
5261
5303
864,876,992
+12.10(+0.23%)
Oct 06, 2011
5102
5291
5102
5291
1,147,794,432
+189.10(+3.71%)
Oct 05, 2011
4944
5121
4944
5102
932,393,600
+157.80(+3.19%)
Oct 04, 2011
5076
5076
4869
4944
1,168,273,152
-131.10(-2.58%)
Oct 03, 2011
5128
5128
4983
5076
774,952,000
+0.00(+0.00%)
Oct 02, 2011
5128
5128
4983
5076
774,952,000
-53.00(-1.03%)
Oct 01, 2011
5197
5197
5069
5128
0
+0.00(+0.00%)
Sep 30, 2011
5197
5197
5069
5128
889,500,800
-68.30(-1.31%)
Sep 29, 2011
5218
5250
5161
5197
736,900,096
-20.80(-0.40%)
Sep 28, 2011
5294
5314
5191
5218
726,670,208
-76.50(-1.45%)
Sep 27, 2011
5089
5294
5089
5294
960,705,920
+204.70(+4.02%)
Sep 26, 2011
5067
5149
4974
5089
1,039,396,992
+0.00(+0.00%)
Sep 25, 2011
5067
5149
4974
5089
1,039,396,992
+22.60(+0.45%)
Sep 24, 2011
5042
5105
4928
5067
0
+0.00(+0.00%)
Sep 23, 2011
5042
5105
4928
5067
1,013,630,400
+25.20(+0.50%)
Sep 22, 2011
5288
5288
5014
5042
1,191,994,752
-246.80(-4.67%)
Sep 21, 2011
5364
5366
5269
5288
770,544,192
-75.30(-1.40%)
Sep 20, 2011
5260
5377
5219
5364
708,694,976
+104.10(+1.98%)
Sep 19, 2011
5368
5368
5232
5260
721,392,704
+0.00(+0.00%)
Sep 18, 2011
5368
5368
5232
5260
721,392,704
-108.80(-2.03%)
Sep 17, 2011
5338
5406
5338
5368
0
+0.00(+0.00%)
Sep 16, 2011
5338
5406
5338
5368
1,464,013,696
+30.90(+0.58%)
Sep 15, 2011
5227
5367
5227
5338
1,124,039,936
+110.50(+2.11%)
Sep 14, 2011
5174
5270
5146
5227
1,116,782,976
+52.70(+1.02%)
Sep 13, 2011
5130
5203
5070
5174
885,953,984
+44.70(+0.87%)
Sep 12, 2011
5215
5215
5059
5130
1,009,065,280
+0.00(+0.00%)
Sep 11, 2011
5215
5215
5059
5130
1,009,065,280
-85.00(-1.63%)
Sep 10, 2011
5340
5352
5202
5215
0
-0.10(-0.00%)
Sep 09, 2011
5340
5352
5202
5215
1,048,625,984
-125.70(-2.35%)
Sep 08, 2011
5319
5370
5270
5340
922,652,096
+21.80(+0.41%)
Sep 07, 2011
5157
5322
5157
5319
837,910,528
+161.80(+3.14%)
Sep 06, 2011
5103
5190
5087
5157
946,079,104
+54.20(+1.06%)
Sep 05, 2011
5292
5292
5098
5103
788,821,312
+0.00(+0.00%)
Sep 04, 2011
5292
5292
5098
5103
788,821,312
-189.40(-3.58%)
Sep 03, 2011
5419
5419
5258
5292
0
+0.00(+0.00%)
Sep 02, 2011
5419
5419
5258
5292
823,929,984
-126.70(-2.34%)
Sep 01, 2011
5394
5450
5347
5419
975,363,776
+24.20(+0.45%)
Aug 31, 2011
5269
5412
5259
5394
1,178,142,464
+125.80(+2.39%)
Aug 30, 2011
5130
5284
5130
5269
910,283,072
+138.80(+2.71%)
Aug 29, 2011
5130
5130
5130
5130
0
+0.00(+0.00%)
Aug 28, 2011
5130
5130
5130
5130
0
+0.00(+0.00%)
Aug 27, 2011
5131
5150
5015
5130
0
+0.00(+0.00%)
Aug 26, 2011
5131
5150
5015
5130
1,037,445,376
-1.20(-0.02%)
Aug 25, 2011
5206
5254
5102
5131
1,128,589,312
-74.80(-1.44%)
Aug 24, 2011
5129
5251
5098
5206
908,821,504
+76.50(+1.49%)
Aug 23, 2011
5095
5193
5077
5129
904,652,288
+34.10(+0.67%)
Aug 22, 2011
5041
5183
4993
5095
857,260,032
+0.00(+0.00%)
Aug 21, 2011
5041
5183
4993
5095
857,260,032
+54.50(+1.08%)
Aug 19, 2011
5092
5108
4930
5041
1,546,098,688
-51.40(-1.01%)
Aug 18, 2011
5332
5332
5042
5092
1,183,380,992
-239.40(-4.49%)
Aug 17, 2011
5358
5371
5280
5332
671,941,824
-26.00(-0.49%)
Aug 16, 2011
5351
5362
5266
5358
716,380,800
+7.00(+0.13%)
Aug 15, 2011
5320
5377
5319
5351
695,636,416
+0.00(+0.00%)
Aug 14, 2011
5320
5377
5319
5351
695,636,416
+30.60(+0.58%)
Aug 13, 2011
5163
5320
5099
5320
0
+0.00(+0.00%)
Aug 12, 2011
5163
5320
5099
5320
1,024,505,216
+157.20(+3.04%)
Aug 11, 2011
5007
5173
4943
5163
1,455,126,400
+155.60(+3.11%)
Aug 10, 2011
5165
5263
4991
5007
1,649,746,304
-157.70(-3.05%)
Aug 09, 2011
5069
5176
4791
5165
2,039,085,184
+95.90(+1.89%)
Aug 08, 2011
5247
5296
5062
5069
1,576,389,632
+0.00(+0.00%)
Aug 07, 2011
5247
5296
5062
5069
1,576,389,632
-178.00(-3.39%)
Aug 06, 2011
5393
5393
5203
5247
0
+0.00(+0.00%)
Aug 05, 2011
5393
5393
5203
5247
2,044,242,432
-146.10(-2.71%)
Aug 04, 2011
5584
5644
5393
5393
1,428,457,088
-191.40(-3.43%)
Aug 03, 2011
5718
5718
5558
5584
1,094,346,752
-133.90(-2.34%)
Aug 02, 2011
5774
5779
5705
5718
995,746,816
-56.00(-0.97%)
Aug 01, 2011
5815
5914
5767
5774
864,009,728
+0.00(+0.00%)
Jul 31, 2011
5815
5914
5767
5774
864,009,728
-40.80(-0.70%)
Jul 30, 2011
5873
5873
5772
5815
0
+0.00(+0.00%)
Jul 29, 2011
5873
5873
5772
5815
1,014,403,392
-58.00(-0.99%)
Jul 28, 2011
5857
5883
5802
5873
753,182,912
+16.60(+0.28%)
Jul 27, 2011
5930
5932
5841
5857
777,353,408
-73.10(-1.23%)
Jul 26, 2011
5925
5951
5896
5930
631,694,592
+4.40(+0.07%)
Jul 25, 2011
5935
5939
5893
5925
645,910,976
+0.00(+0.00%)
Jul 24, 2011
5935
5939
5893
5925
645,910,976
-9.70(-0.16%)
Jul 23, 2011
5900
5967
5900
5935
0
+0.00(+0.00%)
Jul 22, 2011
5900
5967
5900
5935
874,525,312
+35.10(+0.59%)
Jul 21, 2011
5854
5934
5798
5900
1,051,054,208
+46.10(+0.79%)
Jul 20, 2011
5790
5856
5790
5854
900,376,320
+63.80(+1.10%)
Jul 19, 2011
5753
5802
5753
5790
912,096,000
+37.20(+0.65%)
Jul 18, 2011
5844
5844
5753
5753
848,623,104
+0.00(+0.00%)
Jul 17, 2011
5844
5844
5753
5753
848,623,104
-90.90(-1.56%)
Jul 16, 2011
5847
5864
5806
5844
0
+0.00(+0.00%)
Jul 15, 2011
5847
5864
5806
5844
693,411,584
-3.30(-0.06%)
Jul 14, 2011
5906
5906
5841
5847
715,477,376
-59.40(-1.01%)
Jul 13, 2011
5869
5911
5851
5906
830,812,992
+37.40(+0.64%)
Jul 12, 2011
5929
5929
5793
5869
1,086,509,696
-60.20(-1.02%)
Jul 11, 2011
5991
5999
5901
5929
850,417,088
+0.00(+0.00%)
Jul 10, 2011
5991
5999
5901
5929
850,417,088
-61.40(-1.02%)
Jul 09, 2011
6054
6084
5982
5991
0
+0.00(+0.00%)
Jul 08, 2011
6055
6084
5982
5991
781,326,528
-64.00(-1.06%)
Jul 07, 2011
6003
6072
6003
6055
833,720,384
+51.70(+0.86%)
Jul 06, 2011
6024
6026
5974
6003
817,116,288
-21.10(-0.35%)
Jul 05, 2011
6018
6036
6011
6024
654,940,416
+6.50(+0.11%)
Jul 04, 2011
5990
6031
5986
6018
466,358,016
+0.00(+0.00%)
Jul 03, 2011
5990
6031
5986
6018
466,358,016
+27.70(+0.46%)
Jul 02, 2011
5946
5999
5937
5990
0
+0.00(+0.00%)
Jul 01, 2011
5946
5999
5937
5990
871,319,616
+44.10(+0.74%)
Jun 30, 2011
5856
5946
5856
5946
1,221,084,544
+89.70(+1.53%)
Jun 29, 2011
5767
5861
5767
5856
908,814,912
+89.10(+1.55%)
Jun 28, 2011
5722
5795
5722
5767
798,684,480
+44.60(+0.78%)
Jun 27, 2011
5698
5728
5680
5722
835,562,496
+0.00(+0.00%)
Jun 26, 2011
5698
5728
5680
5722
835,562,496
+24.60(+0.43%)
Jun 25, 2011
5674
5768
5674
5698
0
+0.00(+0.00%)
Jun 24, 2011
5674
5768
5674
5698
1,037,392,576
+23.30(+0.41%)
Jun 23, 2011
5773
5773
5663
5674
893,970,688
-98.60(-1.71%)
Jun 22, 2011
5775
5789
5742
5773
744,333,696
-2.30(-0.04%)
Jun 21, 2011
5693
5778
5693
5775
745,714,816
+81.90(+1.44%)
Jun 20, 2011
5715
5715
5647
5693
746,206,400
+0.00(+0.00%)
Jun 19, 2011
5715
5715
5647
5693
746,206,400
-21.54(-0.38%)
Jun 18, 2011
5699
5733
5646
5715
0
+0.04(+0.00%)
Jun 17, 2011
5699
5733
5645
5715
1,215,422,848
+16.10(+0.28%)
Jun 16, 2011
5743
5743
5644
5699
1,039,826,816
-43.80(-0.76%)
Jun 15, 2011
5803
5803
5743
5743
806,612,096
-60.50(-1.04%)
Jun 14, 2011
5774
5823
5774
5803
811,563,072
+29.60(+0.51%)
Jun 13, 2011
5766
5794
5763
5774
643,227,328
+0.00(+0.00%)
Jun 12, 2011
5766
5794
5763
5774
643,227,328
+7.70(+0.13%)
Jun 11, 2011
5856
5867
5758
5766
0
+0.00(+0.00%)
Jun 10, 2011
5856
5867
5758
5766
786,839,168
-90.50(-1.55%)
Jun 09, 2011
5809
5861
5795
5856
854,520,000
+47.40(+0.82%)
Jun 08, 2011
5865
5865
5792
5809
848,358,976
-55.80(-0.95%)
Jun 07, 2011
5863
5891
5849
5865
792,266,816
+1.50(+0.03%)
Jun 06, 2011
5855
5881
5828
5863
650,699,776
+0.00(+0.00%)
Jun 05, 2011
5855
5881
5828
5863
650,699,776
+8.19(+0.14%)
Jun 04, 2011
5848
5866
5803
5855
0
+0.01(+0.00%)
Jun 03, 2011
5848
5868
5803
5855
840,497,280
+7.10(+0.12%)
Jun 02, 2011
5929
5929
5848
5848
980,195,328
-80.70(-1.36%)
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.