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
)
12.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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, 2013
9.335
9.429
9.217
9.217
88,660,448
-0.13(-1.38%)
May 30, 2013
9.264
9.417
9.253
9.347
105,060,624
+0.16(+1.73%)
May 29, 2013
8.976
9.241
8.959
9.188
110,817,192
+0.21(+2.29%)
May 28, 2013
8.947
9.023
8.877
8.982
100,751,336
+0.29(+3.31%)
May 24, 2013
8.647
8.747
8.618
8.694
43,024,028
-0.01(-0.14%)
May 23, 2013
8.524
8.782
8.447
8.706
83,566,640
-0.09(-1.07%)
May 22, 2013
8.865
9.006
8.735
8.800
114,187,128
+0.01(+0.13%)
May 21, 2013
8.859
8.947
8.671
8.788
105,169,608
-0.06(-0.66%)
May 20, 2013
8.824
8.953
8.818
8.847
58,824,588
-0.02(-0.20%)
May 17, 2013
8.694
8.906
8.671
8.865
101,638,688
+0.26(+3.01%)
May 16, 2013
8.683
8.730
8.583
8.606
69,616,888
-0.02(-0.20%)
May 15, 2013
8.394
8.683
8.389
8.624
96,699,496
+0.39(+4.71%)
May 13, 2013
8.289
8.300
8.183
8.236
38,714,088
-0.06(-0.71%)
May 10, 2013
8.353
8.365
8.242
8.295
52,543,288
-0.05(-0.63%)
May 09, 2013
8.342
8.383
8.324
8.347
51,999,668
-0.01(-0.07%)
May 08, 2013
8.318
8.371
8.289
8.353
56,695,044
+0.01(+0.14%)
May 07, 2013
8.347
8.377
8.283
8.342
71,566,640
+0.06(+0.71%)
May 06, 2013
8.148
8.318
8.130
8.283
91,537,632
+0.15(+1.88%)
May 03, 2013
7.983
8.130
7.883
8.130
78,141,144
+0.25(+3.13%)
May 02, 2013
7.959
7.965
7.865
7.883
57,775,100
+0.02(+0.22%)
May 01, 2013
8.018
8.101
7.848
7.865
66,930,124
-0.14(-1.69%)
Apr 30, 2013
7.971
8.018
7.890
8.001
42,573,792
+0.03(+0.37%)
Apr 29, 2013
8.012
8.030
7.919
7.971
35,410,444
-0.01(-0.07%)
Apr 26, 2013
7.890
8.030
7.861
7.977
75,087,048
+0.12(+1.48%)
Apr 25, 2013
7.820
7.912
7.791
7.861
72,009,176
+0.08(+1.05%)
Apr 24, 2013
7.866
7.901
7.656
7.779
78,867,144
-0.02(-0.22%)
Apr 23, 2013
7.656
7.849
7.650
7.796
68,563,496
+0.18(+2.30%)
Apr 22, 2013
7.569
7.633
7.470
7.621
44,697,072
+0.08(+1.01%)
Apr 19, 2013
7.516
7.569
7.440
7.545
46,219,992
+0.11(+1.41%)
Apr 18, 2013
7.551
7.575
7.382
7.440
59,763,204
-0.10(-1.35%)
Apr 17, 2013
7.569
7.615
7.469
7.543
76,373,616
-0.11(-1.49%)
Apr 16, 2013
7.686
7.726
7.583
7.656
62,268,848
+0.10(+1.31%)
Apr 15, 2013
7.796
7.855
7.534
7.557
95,710,832
-0.34(-4.29%)
Apr 12, 2013
7.837
7.907
7.738
7.896
65,042,488
-0.01(-0.15%)
Apr 11, 2013
7.674
7.925
7.662
7.907
88,211,216
+0.25(+3.28%)
Apr 10, 2013
7.510
7.662
7.481
7.656
53,277,704
+0.19(+2.50%)
Apr 09, 2013
7.499
7.563
7.440
7.470
51,078,780
+0.01(+0.16%)
Apr 08, 2013
7.265
7.487
7.236
7.458
40,928,108
+0.20(+2.73%)
Apr 05, 2013
7.254
7.295
7.090
7.260
73,018,400
-0.12(-1.66%)
Apr 04, 2013
7.400
7.458
7.263
7.382
51,072,548
-0.02(-0.24%)
Apr 03, 2013
7.615
7.615
7.347
7.400
77,434,104
-0.19(-2.54%)
Apr 02, 2013
7.586
7.697
7.563
7.592
60,300,896
+0.06(+0.85%)
Apr 01, 2013
7.592
7.674
7.528
7.528
56,460,720
-0.15(-1.90%)
Mar 28, 2013
7.723
7.723
7.645
7.674
43,653,944
-0.04(-0.53%)
Mar 27, 2013
7.721
7.732
7.645
7.715
44,938,576
-0.05(-0.68%)
Mar 26, 2013
7.791
7.802
7.726
7.767
41,532,412
+0.01(+0.15%)
Mar 25, 2013
7.767
7.820
7.738
7.756
46,675,504
+0.02(+0.23%)
Mar 22, 2013
7.726
7.767
7.703
7.738
36,712,312
+0.00(+0.00%)
Mar 21, 2013
7.732
7.831
7.721
7.738
50,915,644
-0.06(-0.75%)
Mar 20, 2013
7.715
7.820
7.691
7.796
56,018,720
+0.12(+1.52%)
Mar 19, 2013
7.744
7.791
7.639
7.680
64,469,488
-0.06(-0.75%)
Mar 18, 2013
7.680
7.814
7.470
7.738
63,128,920
-0.11(-1.41%)
Mar 15, 2013
7.767
7.849
7.738
7.849
107,993,144
+0.01(+0.15%)
Mar 14, 2013
7.837
7.849
7.802
7.837
54,227,768
+0.02(+0.22%)
Mar 13, 2013
7.802
7.849
7.791
7.820
45,335,524
+0.01(+0.07%)
Mar 12, 2013
7.802
7.861
7.686
7.814
78,882,680
+0.03(+0.37%)
Mar 11, 2013
7.569
7.820
7.528
7.785
83,423,112
+0.21(+2.77%)
Mar 08, 2013
7.551
7.580
7.473
7.575
42,360,308
+0.09(+1.17%)
Mar 07, 2013
7.522
7.534
7.452
7.487
47,471,072
-0.04(-0.47%)
Mar 06, 2013
7.569
7.586
7.499
7.522
49,593,596
+0.01(+0.16%)
Mar 05, 2013
7.510
7.575
7.464
7.510
46,033,140
+0.07(+0.94%)
Mar 04, 2013
7.324
7.440
7.312
7.440
41,704,368
+0.08(+1.11%)
Mar 01, 2013
7.330
7.440
7.224
7.359
66,500,792
+0.00(+0.00%)
Feb 28, 2013
7.461
7.510
7.353
7.359
64,572,964
-0.09(-1.18%)
Feb 27, 2013
7.207
7.499
7.207
7.446
88,354,960
+0.25(+3.40%)
Feb 26, 2013
7.143
7.207
7.067
7.201
50,023,220
+0.12(+1.73%)
Feb 25, 2013
7.312
7.335
7.061
7.079
66,170,876
-0.20(-2.80%)
Feb 22, 2013
7.260
7.295
7.184
7.283
40,911,912
+0.05(+0.73%)
Feb 21, 2013
7.300
7.300
7.178
7.230
74,888,080
-0.12(-1.67%)
Feb 20, 2013
7.557
7.575
7.335
7.353
86,284,880
-0.23(-3.00%)
Feb 19, 2013
7.610
7.639
7.528
7.580
53,276,060
-0.02(-0.23%)
Feb 15, 2013
7.668
7.668
7.592
7.598
55,606,036
-0.05(-0.69%)
Feb 14, 2013
7.586
7.686
7.563
7.650
57,387,292
+0.04(+0.54%)
Feb 13, 2013
7.650
7.668
7.580
7.610
41,985,452
-0.02(-0.31%)
Feb 12, 2013
7.656
7.703
7.615
7.633
44,951,064
-0.02(-0.23%)
Feb 11, 2013
7.621
7.703
7.598
7.650
30,306,894
+0.01(+0.08%)
Feb 08, 2013
7.645
7.680
7.615
7.645
31,896,042
+0.02(+0.23%)
Feb 07, 2013
7.738
7.767
7.586
7.627
58,211,544
-0.08(-0.98%)
Feb 06, 2013
7.662
7.744
7.615
7.703
57,441,140
+0.19(+2.48%)
Feb 04, 2013
7.551
7.586
7.505
7.516
56,038,904
-0.08(-1.08%)
Feb 01, 2013
7.645
7.663
7.551
7.598
77,499,480
+0.04(+0.54%)
Jan 31, 2013
7.505
7.598
7.394
7.557
112,943,160
+0.01(+0.15%)
Jan 30, 2013
7.592
7.703
7.522
7.545
102,096,256
-0.12(-1.60%)
Jan 29, 2013
7.913
7.941
7.522
7.668
224,668,672
-0.37(-4.64%)
Jan 28, 2013
7.872
8.065
7.831
8.041
87,655,424
+0.12(+1.47%)
Jan 25, 2013
8.012
8.017
7.902
7.925
92,190,176
-0.11(-1.37%)
Jan 24, 2013
8.006
8.099
8.000
8.035
73,421,408
-0.01(-0.07%)
Jan 23, 2013
8.110
8.122
7.988
8.041
100,278,576
-0.17(-2.05%)
Jan 22, 2013
8.145
8.220
8.110
8.209
61,222,156
+0.03(+0.43%)
Jan 18, 2013
8.168
8.185
8.093
8.174
78,934,912
-0.06(-0.77%)
Jan 17, 2013
8.267
8.284
8.151
8.238
76,421,640
+0.00(+0.00%)
Jan 16, 2013
8.203
8.255
8.116
8.238
88,777,088
-0.05(-0.56%)
Jan 15, 2013
8.058
8.284
8.046
8.284
95,609,808
+0.18(+2.22%)
Jan 14, 2013
8.133
8.156
8.029
8.104
79,758,136
-0.01(-0.07%)
Jan 11, 2013
8.110
8.151
8.052
8.110
116,708,096
+0.10(+1.23%)
Jan 10, 2013
7.983
8.075
7.925
8.012
146,206,096
+0.21(+2.67%)
Jan 09, 2013
7.763
7.878
7.757
7.803
63,825,308
+0.07(+0.90%)
Jan 08, 2013
7.751
7.780
7.647
7.734
79,949,336
-0.05(-0.60%)
Jan 07, 2013
7.832
7.867
7.734
7.780
74,998,720
-0.08(-1.03%)
Jan 04, 2013
7.826
7.884
7.734
7.861
94,381,944
+0.06(+0.82%)
Jan 03, 2013
7.670
7.933
7.560
7.797
209,284,624
+0.15(+1.97%)
Jan 02, 2013
7.629
7.647
7.531
7.647
129,146,656
+0.14(+1.93%)
Dec 31, 2012
7.461
7.577
7.392
7.502
184,371,088
+0.05(+0.62%)
Dec 28, 2012
7.267
7.461
7.253
7.456
165,146,544
+0.06(+0.86%)
Dec 27, 2012
7.409
7.421
7.160
7.392
186,870,640
-0.02(-0.23%)
Dec 26, 2012
7.131
7.409
7.131
7.409
242,108,720
+0.23(+3.15%)
Dec 24, 2012
6.760
7.183
6.760
7.183
158,356,000
+0.31(+4.55%)
Dec 21, 2012
6.691
6.870
6.645
6.870
163,162,960
+0.05(+0.76%)
Dec 20, 2012
6.801
6.836
6.708
6.818
82,390,912
+0.02(+0.34%)
Dec 19, 2012
6.830
6.865
6.731
6.795
94,742,616
+0.03(+0.51%)
Dec 18, 2012
6.650
6.766
6.604
6.760
105,650,048
+0.16(+2.46%)
Dec 17, 2012
6.465
6.610
6.453
6.598
81,102,544
+0.17(+2.61%)
Dec 14, 2012
6.529
6.529
6.390
6.430
63,760,820
-0.10(-1.51%)
Dec 13, 2012
6.639
6.662
6.494
6.529
61,183,336
-0.12(-1.74%)
Dec 12, 2012
6.673
6.697
6.621
6.645
53,685,708
-0.01(-0.17%)
Dec 11, 2012
6.668
6.708
6.604
6.656
62,709,136
+0.01(+0.17%)
Dec 10, 2012
6.610
6.679
6.610
6.645
44,925,000
-0.01(-0.09%)
Dec 07, 2012
6.529
6.662
6.523
6.650
66,307,096
+0.14(+2.14%)
Dec 06, 2012
6.523
6.552
6.482
6.511
53,626,856
-0.04(-0.62%)
Dec 05, 2012
6.558
6.604
6.477
6.552
57,226,036
+0.00(+0.00%)
Dec 04, 2012
6.604
6.627
6.505
6.552
65,182,424
-0.08(-1.22%)
Nov 30, 2012
6.673
6.720
6.563
6.633
71,355,712
-0.05(-0.69%)
Nov 29, 2012
6.558
6.679
6.558
6.679
98,859,160
+0.16(+2.49%)
Nov 28, 2012
6.401
6.523
6.361
6.517
66,414,840
+0.09(+1.35%)
Nov 27, 2012
6.430
6.529
6.430
6.430
64,922,772
-0.00(-0.05%)
Nov 26, 2012
6.401
6.453
6.355
6.433
46,281,280
+0.00(+0.05%)
Nov 23, 2012
6.361
6.430
6.349
6.430
27,675,296
+0.10(+1.65%)
Nov 21, 2012
6.280
6.372
6.256
6.326
36,569,540
+0.04(+0.65%)
Nov 20, 2012
6.285
6.384
6.233
6.285
59,968,736
+0.01(+0.18%)
Nov 19, 2012
6.169
6.314
6.169
6.274
67,918,736
+0.19(+3.14%)
Nov 16, 2012
6.129
6.164
6.013
6.083
78,278,776
-0.04(-0.66%)
Nov 15, 2012
6.123
6.256
6.059
6.123
84,391,728
-0.06(-0.94%)
Nov 14, 2012
6.384
6.401
6.152
6.181
78,804,368
-0.19(-3.00%)
Nov 13, 2012
6.309
6.430
6.291
6.372
57,566,028
+0.02(+0.27%)
Nov 12, 2012
6.390
6.465
6.349
6.355
44,375,852
+0.02(+0.37%)
Nov 09, 2012
6.233
6.430
6.204
6.332
70,267,600
+0.02(+0.28%)
Nov 08, 2012
6.413
6.505
6.309
6.314
79,301,832
-0.09(-1.45%)
Nov 07, 2012
6.517
6.569
6.395
6.407
97,834,136
-0.21(-3.15%)
Nov 06, 2012
6.563
6.714
6.523
6.616
88,407,752
+0.10(+1.51%)
Nov 05, 2012
6.459
6.575
6.448
6.517
65,576,732
+0.05(+0.72%)
Nov 02, 2012
6.552
6.592
6.459
6.471
92,195,872
-0.05(-0.71%)
Nov 01, 2012
6.482
6.546
6.303
6.517
153,209,648
+0.05(+0.81%)
Oct 31, 2012
6.198
6.471
6.141
6.465
238,149,456
+0.49(+8.24%)
Oct 26, 2012
5.967
5.973
5.973
5.973
75,430,320
-0.02(-0.29%)
Oct 25, 2012
6.007
6.047
5.926
5.990
102,832,304
+0.13(+2.16%)
Oct 24, 2012
5.811
5.932
5.771
5.863
85,584,696
+0.10(+1.70%)
Oct 23, 2012
5.777
5.828
5.748
5.765
56,329,536
-0.10(-1.77%)
Oct 19, 2012
6.007
6.013
5.840
5.869
70,244,744
-0.14(-2.40%)
Oct 18, 2012
5.973
6.094
5.955
6.013
76,392,888
+0.01(+0.19%)
Oct 17, 2012
5.944
6.001
5.915
6.001
50,851,096
+0.06(+1.07%)
Oct 16, 2012
5.915
5.949
5.892
5.938
56,854,640
+0.05(+0.78%)
Oct 15, 2012
5.828
5.909
5.817
5.892
45,849,968
+0.06(+0.99%)
Oct 12, 2012
5.846
5.909
5.817
5.834
41,827,116
-0.01(-0.20%)
Oct 11, 2012
5.800
5.915
5.794
5.846
68,199,400
+0.09(+1.60%)
Oct 10, 2012
5.834
5.834
5.736
5.753
58,888,560
-0.07(-1.19%)
Oct 09, 2012
5.886
5.909
5.777
5.823
66,323,876
+0.03(+0.50%)
Oct 08, 2012
5.800
5.834
5.759
5.794
44,186,308
-0.06(-1.08%)
Oct 05, 2012
5.863
5.926
5.840
5.857
70,586,032
+0.03(+0.49%)
Oct 04, 2012
5.800
5.851
5.742
5.828
81,275,312
+0.10(+1.71%)
Oct 03, 2012
5.661
5.777
5.627
5.730
88,486,360
+0.09(+1.53%)
Oct 02, 2012
5.771
5.794
5.598
5.644
109,847,928
-0.08(-1.41%)
Oct 01, 2012
5.702
5.811
5.702
5.725
57,956,396
+0.04(+0.71%)
Sep 28, 2012
5.759
5.766
5.655
5.684
77,353,400
-0.09(-1.60%)
Sep 27, 2012
5.840
5.869
5.777
5.777
44,620,160
+0.01(+0.10%)
Sep 26, 2012
5.753
5.834
5.684
5.771
76,954,632
-0.05(-0.79%)
Sep 25, 2012
5.967
5.978
5.800
5.817
63,912,452
-0.13(-2.23%)
Sep 24, 2012
5.938
5.993
5.915
5.949
49,516,016
-0.05(-0.77%)
Sep 21, 2012
6.071
6.076
5.973
5.996
61,521,428
-0.02(-0.38%)
Sep 20, 2012
6.042
6.065
5.967
6.019
49,853,668
-0.09(-1.42%)
Sep 19, 2012
6.047
6.145
6.024
6.105
73,552,560
+0.10(+1.63%)
Sep 18, 2012
5.938
6.024
5.926
6.007
60,601,992
+0.02(+0.29%)
Sep 17, 2012
5.921
6.007
5.915
5.990
55,371,808
-0.08(-1.33%)
Sep 14, 2012
6.001
6.094
5.990
6.071
97,045,704
+0.11(+1.84%)
Sep 13, 2012
5.880
5.984
5.834
5.961
88,328,048
+0.07(+1.27%)
Sep 12, 2012
5.909
5.938
5.863
5.886
48,630,168
+0.03(+0.59%)
Sep 11, 2012
5.869
5.909
5.840
5.851
48,822,560
+0.02(+0.40%)
Sep 10, 2012
5.811
5.926
5.800
5.828
75,209,840
-0.02(-0.30%)
Sep 07, 2012
5.736
5.898
5.725
5.846
105,155,680
+0.13(+2.27%)
Sep 06, 2012
5.569
5.742
5.569
5.716
117,941,824
+0.20(+3.61%)
Sep 05, 2012
5.448
5.546
5.413
5.517
70,429,424
+0.09(+1.70%)
Sep 04, 2012
5.402
5.459
5.390
5.425
65,791,900
+0.04(+0.75%)
Aug 31, 2012
5.413
5.436
5.367
5.385
48,620,352
+0.02(+0.32%)
Aug 30, 2012
5.361
5.385
5.333
5.367
28,547,058
-0.01(-0.11%)
Aug 29, 2012
5.379
5.419
5.356
5.373
45,300,436
-0.04(-0.75%)
Aug 27, 2012
5.482
5.488
5.408
5.413
39,469,420
-0.06(-1.05%)
Aug 24, 2012
5.431
5.488
5.425
5.471
33,961,596
+0.02(+0.42%)
Aug 23, 2012
5.448
5.500
5.431
5.448
40,828,292
-0.02(-0.42%)
Aug 22, 2012
5.477
5.511
5.419
5.471
46,774,516
-0.02(-0.42%)
Aug 21, 2012
5.563
5.592
5.488
5.494
45,587,300
-0.06(-1.04%)
Aug 20, 2012
5.523
5.557
5.482
5.552
67,484,264
+0.00(+0.00%)
Aug 17, 2012
5.569
5.638
5.534
5.552
59,902,656
+0.02(+0.42%)
Aug 16, 2012
5.477
5.575
5.471
5.529
59,537,984
+0.06(+1.05%)
Aug 15, 2012
5.442
5.497
5.425
5.471
36,844,348
+0.03(+0.53%)
Aug 14, 2012
5.448
5.569
5.431
5.442
82,586,544
+0.02(+0.43%)
Aug 13, 2012
5.390
5.431
5.333
5.419
36,636,640
+0.03(+0.53%)
Aug 10, 2012
5.361
5.396
5.321
5.390
34,033,196
+0.01(+0.11%)
Aug 09, 2012
5.367
5.454
5.361
5.385
53,616,248
-0.01(-0.11%)
Aug 08, 2012
5.333
5.408
5.327
5.390
39,254,652
+0.02(+0.43%)
Aug 07, 2012
5.292
5.413
5.292
5.367
75,582,408
+0.09(+1.75%)
Aug 06, 2012
5.263
5.310
5.240
5.275
41,316,712
+0.03(+0.66%)
Aug 03, 2012
5.200
5.275
5.165
5.240
67,018,060
+0.10(+1.91%)
Aug 02, 2012
5.183
5.206
5.085
5.142
78,599,776
-0.07(-1.33%)
Aug 01, 2012
5.356
5.431
5.183
5.212
114,389,648
-0.09(-1.63%)
Jul 31, 2012
5.235
5.321
5.229
5.298
72,158,704
+0.08(+1.54%)
Jul 30, 2012
5.183
5.264
5.166
5.218
71,431,408
+0.06(+1.11%)
Jul 27, 2012
5.155
5.218
5.092
5.160
118,576,464
+0.02(+0.45%)
Jul 26, 2012
5.189
5.223
5.063
5.137
90,316,792
-0.01(-0.11%)
Jul 25, 2012
5.258
5.275
5.111
5.143
77,326,416
-0.05(-0.99%)
Jul 24, 2012
5.258
5.298
5.132
5.195
93,264,704
-0.06(-1.20%)
Jul 23, 2012
5.206
5.278
5.189
5.258
58,898,608
-0.02(-0.43%)
Jul 20, 2012
5.321
5.361
5.264
5.281
48,786,404
-0.08(-1.50%)
Jul 19, 2012
5.418
5.447
5.350
5.361
58,545,104
-0.02(-0.32%)
Jul 18, 2012
5.378
5.459
5.355
5.378
54,050,360
+0.02(+0.43%)
Jul 17, 2012
5.321
5.361
5.229
5.355
51,465,984
+0.05(+0.86%)
Jul 16, 2012
5.287
5.344
5.246
5.309
50,292,592
-0.01(-0.11%)
Jul 13, 2012
5.252
5.344
5.241
5.315
52,724,608
+0.08(+1.53%)
Jul 12, 2012
5.309
5.321
5.229
5.235
96,071,200
-0.11(-2.14%)
Jul 11, 2012
5.350
5.378
5.309
5.350
55,858,080
-0.01(-0.21%)
Jul 10, 2012
5.447
5.476
5.321
5.361
58,454,316
-0.06(-1.06%)
Jul 09, 2012
5.424
5.430
5.338
5.418
65,186,136
-0.03(-0.53%)
Jul 06, 2012
5.430
5.459
5.390
5.447
52,954,444
-0.04(-0.73%)
Jul 05, 2012
5.545
5.585
5.464
5.487
55,413,892
-0.02(-0.31%)
Jul 03, 2012
5.464
5.613
5.441
5.504
86,555,808
+0.12(+2.24%)
Jul 02, 2012
5.447
5.504
5.332
5.384
110,392,240
-0.11(-2.09%)
Jun 29, 2012
5.705
5.722
5.424
5.499
240,705,632
-0.29(-4.96%)
Jun 28, 2012
5.694
5.785
5.694
5.785
66,855,552
+0.04(+0.70%)
Jun 27, 2012
5.762
5.791
5.717
5.745
58,037,180
+0.01(+0.10%)
Jun 26, 2012
5.768
5.780
5.711
5.740
55,583,132
+0.00(+0.00%)
Jun 25, 2012
5.808
5.837
5.705
5.740
77,214,824
-0.10(-1.77%)
Jun 22, 2012
5.934
5.963
5.837
5.843
98,620,744
-0.05(-0.78%)
Jun 21, 2012
6.106
6.124
5.877
5.889
69,794,088
-0.22(-3.57%)
Jun 20, 2012
6.066
6.158
6.032
6.106
71,158,112
+0.05(+0.85%)
Jun 19, 2012
5.946
6.101
5.934
6.055
64,801,524
+0.13(+2.13%)
Jun 18, 2012
5.934
5.963
5.883
5.929
47,742,212
-0.01(-0.10%)
Jun 15, 2012
5.963
5.975
5.883
5.934
68,822,488
-0.03(-0.58%)
Jun 14, 2012
5.889
5.992
5.854
5.969
65,455,836
+0.06(+1.07%)
Jun 13, 2012
5.957
6.012
5.860
5.906
72,139,744
-0.11(-1.90%)
Jun 12, 2012
6.003
6.049
5.912
6.020
61,284,468
+0.03(+0.48%)
Jun 11, 2012
6.175
6.192
5.992
5.992
62,435,832
-0.12(-1.97%)
Jun 08, 2012
6.009
6.124
5.952
6.112
53,745,632
+0.06(+1.04%)
Jun 07, 2012
6.152
6.181
6.032
6.049
58,995,904
-0.01(-0.19%)
Jun 06, 2012
5.900
6.066
5.889
6.061
87,963,400
+0.22(+3.73%)
Jun 05, 2012
5.740
5.871
5.717
5.843
66,818,304
+0.09(+1.49%)
Jun 04, 2012
5.820
5.837
5.682
5.757
99,941,896
-0.05(-0.79%)
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.