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
)
12.03
-0.16 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 30, 2010
7.262
7.398
7.154
7.262
139,868,160
-0.11(-1.54%)
Jul 29, 2010
7.410
7.455
7.234
7.376
30,403
+0.03(+0.46%)
Jul 28, 2010
7.342
7.438
7.313
7.342
19,677
-0.07(-0.92%)
Jul 27, 2010
7.410
7.495
7.307
7.410
160,504
+0.05(+0.70%)
Jul 26, 2010
7.290
7.478
7.251
7.359
220,646,432
+0.13(+1.73%)
Jul 23, 2010
6.875
7.251
7.023
7.234
284,183,168
+0.36(+5.21%)
Jul 22, 2010
6.688
6.949
6.682
6.875
140,756
+0.31(+4.68%)
Jul 21, 2010
6.722
6.756
6.500
6.568
118,816,016
-0.11(-1.70%)
Jul 20, 2010
6.682
6.688
6.398
6.682
93,276,272
+0.15(+2.35%)
Jul 19, 2010
6.449
6.580
6.386
6.528
87,623,280
+0.08(+1.23%)
Jul 16, 2010
6.449
6.699
6.426
6.449
121,168,136
-0.23(-3.41%)
Jul 15, 2010
6.745
6.767
6.545
6.676
115,976,584
-0.04(-0.59%)
Jul 14, 2010
6.608
6.779
6.563
6.716
63,041
+0.09(+1.29%)
Jul 13, 2010
6.523
6.716
6.403
6.631
120,959
+0.32(+5.05%)
Jul 12, 2010
6.164
6.329
6.159
6.312
98,888,888
+0.14(+2.30%)
Jul 09, 2010
6.170
6.221
5.994
6.170
89,211,944
+0.13(+2.17%)
Jul 08, 2010
6.096
6.159
5.943
6.039
109,587,976
+0.02(+0.28%)
Jul 07, 2010
5.806
6.045
5.783
6.022
127,527,072
+0.24(+4.23%)
Jul 06, 2010
5.926
6.011
5.710
5.778
44,288
-0.07(-1.17%)
Jul 02, 2010
5.846
6.045
5.772
5.846
125,918,856
-0.09(-1.44%)
Jul 01, 2010
5.931
6.045
5.698
5.931
269,542,272
+0.20(+3.47%)
Jun 30, 2010
5.744
5.982
5.710
5.732
336,754
+0.15(+2.65%)
Jun 29, 2010
5.584
5.769
5.545
5.584
109,422
-0.53(-8.65%)
Jun 25, 2010
6.113
6.125
5.926
6.113
260,549,568
-0.02(-0.28%)
Jun 24, 2010
6.250
6.272
6.051
6.130
65,499
-0.14(-2.27%)
Jun 23, 2010
6.386
6.415
6.255
6.272
146,113,952
-0.11(-1.65%)
Jun 22, 2010
6.563
6.597
6.358
6.378
95,583
-0.18(-2.73%)
Jun 21, 2010
6.642
6.710
6.540
6.557
119,222,392
+0.04(+0.61%)
Jun 18, 2010
6.517
6.608
6.483
6.517
97,450,256
-0.01(-0.17%)
Jun 17, 2010
6.602
6.648
6.443
6.528
122,027,136
-0.09(-1.29%)
Jun 16, 2010
6.625
6.693
6.540
6.614
108,789,040
-0.04(-0.60%)
Jun 15, 2010
6.568
6.688
6.551
6.654
37,807
+0.14(+2.09%)
Jun 14, 2010
6.528
6.665
6.483
6.517
102,169,168
+0.03(+0.53%)
Jun 11, 2010
6.386
6.523
6.375
6.483
88,416,904
+0.01(+0.09%)
Jun 10, 2010
6.375
6.483
6.312
6.477
26,596
+0.19(+3.08%)
Jun 09, 2010
6.460
6.483
6.255
6.284
131,700,720
-0.10(-1.52%)
Jun 08, 2010
6.335
6.466
6.193
6.381
83,008
+0.07(+1.17%)
Jun 07, 2010
6.511
6.540
6.290
6.307
133,888,024
-0.23(-3.57%)
Jun 04, 2010
6.540
6.756
6.477
6.540
146,798,528
-0.26(-3.85%)
Jun 03, 2010
6.830
6.909
6.716
6.801
80,205
+0.06(+0.93%)
Jun 02, 2010
6.739
6.750
6.511
6.739
153,396,832
+0.25(+3.86%)
Jun 01, 2010
6.540
6.756
6.470
6.489
82,268
-0.18(-2.73%)
May 28, 2010
6.671
6.870
6.608
6.671
138,608,608
-0.15(-2.17%)
May 27, 2010
6.739
6.824
6.631
6.818
159,354,240
+0.34(+5.27%)
May 26, 2010
6.511
6.722
6.454
6.477
143,897
+0.21(+3.36%)
May 25, 2010
5.954
6.284
5.926
6.267
381,809
+0.01(+0.09%)
May 24, 2010
6.403
6.506
6.261
6.261
160,035,632
-0.14(-2.22%)
May 21, 2010
5.829
6.426
5.783
6.403
306,774,016
+0.02(+0.34%)
May 20, 2010
6.170
6.398
6.119
6.381
366,315
-0.19(-2.84%)
May 19, 2010
6.426
6.631
6.318
6.568
233,482,720
+0.00(+0.04%)
May 18, 2010
6.909
6.926
6.511
6.565
309,091
-0.23(-3.39%)
May 17, 2010
6.870
6.926
6.534
6.796
191,029,680
-0.09(-1.32%)
May 14, 2010
6.887
7.023
6.750
6.887
186,144,480
-0.18(-2.50%)
May 13, 2010
7.319
7.319
7.006
7.063
176,029,488
-0.05(-0.64%)
May 12, 2010
7.000
7.228
7.103
7.108
180,372,224
+0.11(+1.54%)
May 11, 2010
7.120
7.143
6.955
7.000
76,836
+0.09(+1.32%)
May 10, 2010
6.961
6.983
6.835
6.909
236,145,808
+0.36(+5.56%)
May 07, 2010
6.796
6.807
6.227
6.545
459,077,696
-0.06(-0.86%)
May 06, 2010
6.602
7.114
6.022
6.602
629,217
-0.30(-4.37%)
May 05, 2010
6.972
7.222
6.841
6.904
348,953,664
-0.40(-5.53%)
May 04, 2010
7.433
7.438
7.251
7.307
174,354
-0.26(-3.38%)
May 03, 2010
7.495
7.671
7.495
7.563
187,008,832
+0.16(+2.15%)
Apr 30, 2010
7.757
7.808
7.370
7.404
257,304,336
-0.32(-4.12%)
Apr 29, 2010
7.649
7.791
7.609
7.723
193,458,000
+0.19(+2.49%)
Apr 28, 2010
7.615
7.649
7.336
7.535
365,627,552
-0.18(-2.36%)
Apr 27, 2010
8.212
8.246
7.478
7.717
158,496
-0.51(-6.16%)
Apr 26, 2010
8.183
8.286
8.121
8.223
215,676,400
+0.14(+1.76%)
Apr 23, 2010
8.075
8.183
8.024
8.081
161,783,136
+0.01(+0.07%)
Apr 22, 2010
7.961
8.092
7.876
8.075
164,064,896
+0.04(+0.50%)
Apr 21, 2010
7.973
8.047
7.916
8.035
604,154
+0.13(+1.58%)
Apr 20, 2010
7.802
7.927
7.774
7.910
155,119
+0.18(+2.28%)
Apr 19, 2010
7.609
7.819
7.598
7.734
168,424,592
+0.10(+1.34%)
Apr 16, 2010
7.870
7.916
7.563
7.632
263,145,328
-0.19(-2.47%)
Apr 15, 2010
7.632
7.893
7.626
7.825
279,628,736
+0.23(+3.07%)
Apr 14, 2010
7.347
7.637
7.313
7.592
269,977,280
+0.32(+4.38%)
Apr 13, 2010
7.251
7.330
7.228
7.273
124,779,904
+0.01(+0.16%)
Apr 12, 2010
7.234
7.285
7.188
7.262
89,104,128
+0.03(+0.39%)
Apr 09, 2010
7.239
7.302
7.171
7.234
106,226,704
+0.05(+0.71%)
Apr 08, 2010
7.137
7.228
7.017
7.182
136,214,624
+0.03(+0.40%)
Apr 07, 2010
7.216
7.290
7.126
7.154
154,737,280
-0.07(-0.95%)
Apr 06, 2010
7.268
7.325
7.165
7.222
134,278,928
-0.11(-1.47%)
Apr 05, 2010
7.330
7.347
7.256
7.330
156,270,304
+0.15(+2.06%)
Apr 01, 2010
7.302
7.182
7.182
7.182
374,469,952
+0.03(+0.48%)
Mar 31, 2010
7.290
7.364
7.063
7.148
762,081,280
-0.40(-5.35%)
Mar 30, 2010
7.706
7.757
7.495
7.552
249,677,440
-0.20(-2.57%)
Mar 29, 2010
7.791
7.896
7.615
7.751
277,999,072
-0.13(-1.66%)
Mar 26, 2010
7.899
7.950
7.825
7.882
106,212,200
+0.03(+0.43%)
Mar 25, 2010
7.905
8.030
7.825
7.848
156,227,040
-0.06(-0.72%)
Mar 24, 2010
7.831
7.990
7.825
7.905
161,369,728
+0.00(+0.00%)
Mar 23, 2010
8.058
8.132
7.853
7.905
293,256,320
-0.05(-0.64%)
Mar 22, 2010
7.381
7.961
7.285
7.956
299,497,760
+0.40(+5.27%)
Mar 19, 2010
7.910
7.916
7.416
7.558
443,861,856
-0.25(-3.20%)
Mar 18, 2010
8.092
8.269
7.762
7.808
412,697,504
-0.21(-2.62%)
Mar 17, 2010
7.706
8.047
7.706
8.018
241,209,520
+0.35(+4.52%)
Mar 16, 2010
7.671
7.683
7.575
7.671
131,308,064
+0.05(+0.67%)
Mar 15, 2010
7.643
7.649
7.575
7.620
167,090,688
+0.03(+0.45%)
Mar 12, 2010
7.404
7.603
7.381
7.586
184,236,544
+0.24(+3.33%)
Mar 11, 2010
7.273
7.376
7.251
7.342
104,291,512
+0.05(+0.70%)
Mar 10, 2010
7.325
7.364
7.279
7.290
99,877,632
+0.01(+0.16%)
Mar 09, 2010
7.296
7.410
7.239
7.279
147,501,344
-0.07(-1.01%)
Mar 08, 2010
7.359
7.370
7.273
7.353
138,674,048
-0.04(-0.54%)
Mar 05, 2010
7.347
7.416
7.296
7.393
188,016,704
+0.12(+1.64%)
Mar 04, 2010
7.216
7.279
7.120
7.273
157,661,952
+0.06(+0.79%)
Mar 03, 2010
7.086
7.296
7.023
7.216
275,855,232
+0.24(+3.51%)
Mar 02, 2010
7.177
7.211
6.926
6.972
340,221,888
-0.09(-1.21%)
Mar 01, 2010
6.716
7.063
6.682
7.057
250,549,568
+0.38(+5.71%)
Feb 26, 2010
6.727
6.739
6.602
6.676
127,257,592
-0.02(-0.34%)
Feb 25, 2010
6.557
6.727
6.483
6.699
146,103,680
+0.04(+0.53%)
Feb 24, 2010
6.665
6.756
6.625
6.664
147,844,688
+0.07(+1.02%)
Feb 23, 2010
6.375
6.614
6.341
6.597
201,483,376
+0.22(+3.48%)
Feb 22, 2010
6.460
6.472
6.358
6.375
73,757,280
-0.05(-0.71%)
Feb 19, 2010
6.454
6.483
6.403
6.420
82,630,520
-0.05(-0.79%)
Feb 18, 2010
6.534
6.528
6.420
6.472
93,632,848
-0.06(-0.96%)
Feb 17, 2010
6.500
6.551
6.454
6.534
115,988,928
+0.10(+1.50%)
Feb 16, 2010
6.375
6.472
6.318
6.437
109,947,112
+0.11(+1.80%)
Feb 12, 2010
6.210
6.324
6.324
6.324
122,152,848
-0.03(-0.54%)
Feb 11, 2010
6.255
6.361
6.187
6.358
114,464,376
+0.14(+2.19%)
Feb 10, 2010
6.324
6.335
6.199
6.221
128,853,816
-0.12(-1.88%)
Feb 09, 2010
6.358
6.381
6.267
6.341
146,250,544
+0.09(+1.46%)
Feb 08, 2010
6.307
6.437
6.187
6.250
161,723,376
+0.05(+0.73%)
Feb 05, 2010
6.238
6.318
5.965
6.204
319,224,256
-0.09(-1.36%)
Feb 04, 2010
6.534
6.557
6.255
6.290
227,950,192
-0.28(-4.24%)
Feb 03, 2010
6.534
6.631
6.494
6.568
158,283,696
+0.09(+1.40%)
Feb 02, 2010
6.403
6.551
6.363
6.477
210,520,784
+0.18(+2.89%)
Feb 01, 2010
6.335
6.358
6.216
6.295
145,333,440
+0.13(+2.12%)
Jan 29, 2010
6.597
6.602
6.085
6.164
280,900,128
-0.32(-5.00%)
Jan 28, 2010
6.568
6.796
6.489
6.489
365,400,896
-0.08(-1.21%)
Jan 27, 2010
6.580
6.608
6.381
6.568
184,449,904
+0.20(+3.22%)
Jan 26, 2010
6.352
6.517
6.295
6.363
190,130,784
+0.09(+1.45%)
Jan 25, 2010
6.102
6.312
6.034
6.272
213,694,176
+0.29(+4.85%)
Jan 22, 2010
6.261
6.324
5.920
5.982
284,045,760
-0.38(-5.90%)
Jan 21, 2010
6.557
6.608
6.261
6.358
213,408,576
-0.19(-2.87%)
Jan 20, 2010
6.642
6.648
6.540
6.545
125,842,160
-0.14(-2.04%)
Jan 19, 2010
6.545
6.727
6.517
6.682
115,842,048
+0.09(+1.29%)
Jan 15, 2010
6.676
6.597
6.597
6.597
169,076,576
-0.09(-1.36%)
Jan 14, 2010
6.642
6.745
6.545
6.688
204,916,672
+0.05(+0.68%)
Jan 13, 2010
6.773
6.784
6.523
6.642
271,510,560
-0.11(-1.60%)
Jan 12, 2010
6.813
6.841
6.665
6.750
286,450,880
-0.14(-1.98%)
Jan 11, 2010
6.767
6.904
6.699
6.887
299,244,576
+0.24(+3.59%)
Jan 08, 2010
6.636
6.676
6.517
6.648
229,415,168
+0.02(+0.26%)
Jan 07, 2010
6.517
6.648
6.437
6.631
228,733,024
+0.16(+2.55%)
Jan 06, 2010
6.375
6.517
6.329
6.466
351,545,440
+0.23(+3.74%)
Jan 05, 2010
5.943
6.392
5.914
6.233
378,614,048
+0.39(+6.61%)
Jan 04, 2010
5.783
5.846
5.713
5.846
106,950,968
+0.16(+2.80%)
Dec 31, 2009
5.710
5.687
5.687
5.687
54,958,704
+0.01(+0.10%)
Dec 30, 2009
5.715
5.732
5.624
5.681
82,030,240
-0.07(-1.19%)
Dec 29, 2009
5.840
5.852
5.738
5.749
71,740,176
-0.05(-0.88%)
Dec 28, 2009
5.789
5.897
5.772
5.801
94,886,568
+0.04(+0.69%)
Dec 24, 2009
5.783
5.801
5.721
5.761
43,778,244
+0.03(+0.50%)
Dec 23, 2009
5.692
5.749
5.647
5.732
113,916,416
+0.10(+1.82%)
Dec 22, 2009
5.567
5.630
5.522
5.630
89,343,080
+0.08(+1.46%)
Dec 21, 2009
5.556
5.573
5.476
5.549
93,781,720
+0.04(+0.80%)
Dec 18, 2009
5.437
5.533
5.385
5.505
154,803,472
+0.16(+3.09%)
Dec 17, 2009
5.397
5.437
5.306
5.340
97,877,664
-0.11(-1.98%)
Dec 16, 2009
5.368
5.482
5.351
5.448
125,781,160
+0.11(+2.02%)
Dec 15, 2009
5.141
5.380
5.135
5.340
192,354,368
+0.18(+3.41%)
Dec 14, 2009
5.147
5.175
5.118
5.164
66,717,008
+0.05(+0.89%)
Dec 11, 2009
5.169
5.175
5.107
5.118
111,618,344
-0.03(-0.55%)
Dec 10, 2009
5.084
5.169
5.061
5.147
111,645,840
+0.11(+2.14%)
Dec 09, 2009
5.044
5.124
5.004
5.038
92,939,296
+0.02(+0.45%)
Dec 08, 2009
5.044
5.056
4.982
5.016
101,026,624
-0.05(-1.01%)
Dec 07, 2009
5.061
5.118
5.004
5.067
72,910,504
-0.02(-0.34%)
Dec 04, 2009
5.175
5.198
4.993
5.084
139,758,400
+0.00(+0.00%)
Dec 03, 2009
5.147
5.181
5.056
5.084
101,843,768
-0.04(-0.78%)
Dec 02, 2009
5.084
5.158
5.067
5.124
111,862,536
+0.07(+1.46%)
Dec 01, 2009
5.124
5.158
5.010
5.050
182,844,448
-0.01(-0.11%)
Nov 30, 2009
4.993
5.075
4.930
5.056
103,525,448
+0.09(+1.83%)
Nov 27, 2009
4.834
5.010
4.777
4.965
74,181,456
-0.05(-0.91%)
Nov 25, 2009
5.044
5.061
4.982
5.010
47,342,448
+0.00(+0.00%)
Nov 24, 2009
5.004
5.021
4.919
5.010
82,772,752
+0.05(+0.92%)
Nov 23, 2009
5.027
5.067
4.930
4.965
107,848,272
+0.05(+1.04%)
Nov 20, 2009
4.908
4.993
4.879
4.913
104,303,088
-0.05(-1.03%)
Nov 19, 2009
5.016
5.016
4.862
4.965
159,331,168
-0.12(-2.35%)
Nov 18, 2009
5.118
5.198
5.004
5.084
211,718,496
-0.02(-0.45%)
Nov 17, 2009
4.993
5.118
4.976
5.107
222,639,648
+0.15(+3.10%)
Nov 16, 2009
4.839
4.999
4.834
4.953
214,039,200
+0.17(+3.57%)
Nov 13, 2009
4.731
4.805
4.703
4.783
151,583,872
+0.12(+2.56%)
Nov 12, 2009
4.692
4.800
4.646
4.663
152,031,264
-0.07(-1.56%)
Nov 11, 2009
4.737
4.777
4.697
4.737
157,016,480
+0.05(+1.09%)
Nov 10, 2009
4.635
4.748
4.572
4.686
240,203,312
+0.03(+0.73%)
Nov 09, 2009
4.424
4.652
4.407
4.652
357,259,168
+0.24(+5.55%)
Nov 06, 2009
4.208
4.407
4.174
4.407
281,312,608
+0.20(+4.87%)
Nov 05, 2009
4.185
4.265
4.163
4.203
219,823,888
+0.07(+1.65%)
Nov 04, 2009
4.180
4.225
4.117
4.134
422,084,192
-0.10(-2.29%)
Nov 03, 2009
4.311
4.362
4.157
4.231
340,267,776
-0.08(-1.85%)
Nov 02, 2009
4.396
4.458
4.180
4.311
366,447,424
+0.33(+8.29%)
Oct 30, 2009
4.140
4.151
3.873
3.981
168,351,440
-0.17(-4.11%)
Oct 29, 2009
4.060
4.180
4.015
4.151
122,105,272
+0.19(+4.89%)
Oct 28, 2009
4.134
4.174
3.918
3.958
166,360,928
-0.21(-5.05%)
Oct 27, 2009
4.254
4.282
4.077
4.168
128,306,000
-0.08(-1.87%)
Oct 26, 2009
4.379
4.458
4.208
4.248
106,492,896
-0.09(-2.10%)
Oct 23, 2009
4.384
4.402
4.293
4.339
83,888,800
-0.07(-1.68%)
Oct 22, 2009
4.396
4.475
4.333
4.413
93,925,640
-0.01(-0.26%)
Oct 21, 2009
4.373
4.538
4.350
4.424
122,646,792
+0.04(+0.91%)
Oct 20, 2009
4.373
4.384
4.367
4.384
88,068,456
+0.08(+1.85%)
Oct 19, 2009
4.288
4.367
4.220
4.305
110,434,056
+0.09(+2.02%)
Oct 16, 2009
4.299
4.316
4.208
4.220
83,300,944
-0.14(-3.13%)
Oct 15, 2009
4.328
4.402
4.328
4.356
70,928,696
+0.00(+0.00%)
Oct 14, 2009
4.436
4.441
4.328
4.356
103,432,400
+0.02(+0.53%)
Oct 13, 2009
4.311
4.481
4.271
4.333
176,352,864
+0.00(+0.00%)
Oct 12, 2009
4.129
4.453
4.072
4.333
267,731,840
+0.28(+7.02%)
Oct 09, 2009
4.066
4.072
4.009
4.049
57,348,804
-0.03(-0.84%)
Oct 08, 2009
4.089
4.134
4.043
4.083
137,748,688
+0.03(+0.70%)
Oct 07, 2009
4.043
4.060
3.981
4.055
59,495,756
-0.01(-0.14%)
Oct 06, 2009
4.083
4.106
4.003
4.060
85,256,672
+0.05(+1.28%)
Oct 05, 2009
3.947
4.026
3.890
4.009
75,074,280
+0.12(+3.07%)
Oct 02, 2009
3.873
3.975
3.759
3.890
98,166,776
-0.07(-1.87%)
Oct 01, 2009
4.083
4.123
3.964
3.964
178,317,584
-0.14(-3.33%)
Sep 30, 2009
4.254
4.265
4.060
4.100
168,656,288
-0.14(-3.22%)
Sep 29, 2009
4.259
4.265
4.185
4.237
82,142,184
+0.02(+0.54%)
Sep 28, 2009
4.185
4.265
4.168
4.214
80,595,440
+0.07(+1.65%)
Sep 25, 2009
4.174
4.237
4.094
4.146
108,864,872
-0.02(-0.55%)
Sep 24, 2009
4.282
4.293
4.100
4.168
155,326,832
-0.02(-0.41%)
Sep 23, 2009
4.094
4.316
4.083
4.185
244,922,704
+0.20(+4.99%)
Sep 22, 2009
3.935
4.032
3.924
3.986
97,571,200
+0.10(+2.64%)
Sep 21, 2009
3.912
3.935
3.839
3.884
92,817,624
-0.06(-1.58%)
Sep 18, 2009
3.975
4.015
3.941
3.947
93,781,384
-0.14(-3.34%)
Sep 17, 2009
4.009
4.123
3.895
4.083
181,640,432
+0.07(+1.80%)
Sep 16, 2009
4.174
4.185
3.992
4.011
187,992,176
-0.08(-2.05%)
Sep 15, 2009
4.203
4.231
4.094
4.094
89,149,456
-0.11(-2.57%)
Sep 14, 2009
4.151
4.208
4.083
4.203
60,697,460
+0.03(+0.82%)
Sep 11, 2009
4.242
4.288
4.151
4.168
85,792,032
-0.06(-1.48%)
Sep 10, 2009
4.225
4.254
4.180
4.231
59,833,940
+0.03(+0.68%)
Sep 09, 2009
4.163
4.276
4.123
4.203
83,494,624
+0.05(+1.23%)
Sep 08, 2009
4.282
4.293
4.134
4.151
79,985,408
-0.07(-1.75%)
Sep 04, 2009
4.259
4.293
4.134
4.225
74,804,968
-0.03(-0.67%)
Sep 03, 2009
4.060
4.276
3.964
4.254
153,048,560
+0.26(+6.40%)
Sep 02, 2009
4.083
4.100
3.907
3.998
115,872,312
-0.12(-2.89%)
Sep 01, 2009
4.271
4.419
4.055
4.117
180,602,416
-0.21(-4.75%)
Aug 31, 2009
4.322
4.345
4.248
4.322
76,962,904
-0.07(-1.68%)
Aug 28, 2009
4.396
4.436
4.373
4.396
77,812,944
+0.03(+0.78%)
Aug 27, 2009
4.356
4.384
4.242
4.362
109,905,328
+0.03(+0.79%)
Aug 26, 2009
4.328
4.345
4.214
4.328
78,187,456
+0.01(+0.26%)
Aug 25, 2009
4.225
4.350
4.225
4.316
94,068,560
+0.10(+2.43%)
Aug 24, 2009
4.407
4.441
4.157
4.214
164,390,240
-0.19(-4.26%)
Aug 21, 2009
4.430
4.453
4.333
4.402
97,213,944
+0.03(+0.78%)
Aug 20, 2009
4.379
4.402
4.356
4.367
51,989,136
+0.02(+0.39%)
Aug 19, 2009
4.265
4.407
4.265
4.350
83,346,720
+0.01(+0.13%)
Aug 18, 2009
4.276
4.407
4.254
4.345
127,212,224
+0.16(+3.95%)
Aug 17, 2009
4.271
4.333
4.055
4.180
138,253,408
-0.27(-6.13%)
Aug 14, 2009
4.538
4.555
4.407
4.453
102,025,312
-0.04(-0.89%)
Aug 13, 2009
4.464
4.504
4.379
4.493
154,723,952
+0.11(+2.60%)
Aug 12, 2009
4.464
4.532
4.373
4.379
129,633,536
-0.06(-1.41%)
Aug 11, 2009
4.350
4.510
4.345
4.441
143,625,344
+0.05(+1.17%)
Aug 10, 2009
4.515
4.527
4.333
4.390
158,755,408
-0.16(-3.62%)
Aug 07, 2009
4.737
4.743
4.549
4.555
167,743,632
-0.03(-0.74%)
Aug 06, 2009
4.845
4.862
4.498
4.589
232,765,472
-0.21(-4.38%)
Aug 05, 2009
4.839
4.879
4.731
4.800
170,872,560
+0.10(+2.04%)
Aug 04, 2009
4.777
4.839
4.601
4.704
215,262,336
-0.03(-0.71%)
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.