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
Seoul Composite
(IX:
KS11
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2010
1768
1775
1755
1759
0
+0.00(+0.00%)
Jul 30, 2010
1768
1775
1755
1759
370,600
-11.55(-0.65%)
Jul 29, 2010
1770
1777
1768
1771
348,200
-2.59(-0.15%)
Jul 28, 2010
1774
1776
1765
1773
325,400
+5.16(+0.29%)
Jul 27, 2010
1775
1779
1765
1768
361,000
-0.76(-0.04%)
Jul 26, 2010
1760
1774
1759
1769
319,800
+11.01(+0.63%)
Jul 25, 2010
1756
1761
1745
1758
0
+0.00(+0.00%)
Jul 24, 2010
1756
1761
1745
1758
0
+0.00(+0.00%)
Jul 23, 2010
1756
1761
1745
1758
371,600
+22.53(+1.30%)
Jul 22, 2010
1745
1753
1732
1736
403,600
-13.25(-0.76%)
Jul 21, 2010
1753
1756
1740
1749
374,600
+12.01(+0.69%)
Jul 20, 2010
1727
1741
1725
1737
307,600
+4.82(+0.28%)
Jul 19, 2010
1719
1738
1718
1732
281,800
-6.50(-0.37%)
Jul 18, 2010
1751
1754
1737
1738
0
+0.00(+0.00%)
Jul 17, 2010
1751
1754
1737
1738
0
+0.00(+0.00%)
Jul 16, 2010
1751
1754
1737
1738
376,000
-12.84(-0.73%)
Jul 15, 2010
1755
1759
1749
1751
392,400
-6.72(-0.38%)
Jul 14, 2010
1754
1765
1754
1758
533,600
+22.93(+1.32%)
Jul 13, 2010
1738
1750
1733
1735
411,600
+1.03(+0.06%)
Jul 12, 2010
1732
1734
1725
1734
345,200
+11.04(+0.64%)
Jul 10, 2010
1709
1723
1698
1723
0
+0.00(+0.00%)
Jul 09, 2010
1709
1723
1698
1723
471,000
+24.37(+1.43%)
Jul 08, 2010
1699
1703
1693
1699
329,800
+22.99(+1.37%)
Jul 07, 2010
1686
1686
1669
1676
343,800
-9.29(-0.55%)
Jul 06, 2010
1665
1685
1650
1685
334,000
+9.57(+0.57%)
Jul 05, 2010
1675
1680
1664
1675
355,000
+3.55(+0.21%)
Jul 03, 2010
1689
1694
1667
1672
0
+0.00(+0.00%)
Jul 02, 2010
1689
1694
1667
1672
344,600
-14.42(-0.86%)
Jul 01, 2010
1687
1694
1665
1686
327,200
-12.05(-0.71%)
Jun 30, 2010
1679
1700
1675
1698
340,600
-9.47(-0.55%)
Jun 29, 2010
1735
1740
1703
1708
380,200
-24.27(-1.40%)
Jun 28, 2010
1735
1735
1726
1732
346,600
+2.19(+0.13%)
Jun 27, 2010
1722
1734
1719
1730
0
+0.00(+0.00%)
Jun 26, 2010
1722
1734
1719
1730
0
+0.00(+0.00%)
Jun 25, 2010
1722
1734
1719
1730
302,600
-10.03(-0.58%)
Jun 24, 2010
1725
1740
1722
1740
313,000
+14.05(+0.81%)
Jun 23, 2010
1723
1732
1721
1726
370,800
-5.66(-0.33%)
Jun 22, 2010
1728
1734
1724
1731
402,600
-8.20(-0.47%)
Jun 21, 2010
1728
1741
1724
1740
390,600
+27.73(+1.62%)
Jun 20, 2010
1710
1712
1702
1712
0
+0.00(+0.00%)
Jun 19, 2010
1710
1712
1702
1712
0
+0.00(+0.00%)
Jun 18, 2010
1710
1712
1702
1712
292,800
+4.03(+0.24%)
Jun 17, 2010
1707
1711
1701
1708
368,400
+17.89(+1.06%)
Jun 16, 2010
1688
1697
1685
1690
0
+0.00(+0.00%)
Jun 15, 2010
1688
1697
1685
1690
346,400
-0.57(-0.03%)
Jun 14, 2010
1683
1698
1682
1691
372,200
+15.26(+0.91%)
Jun 13, 2010
1675
1682
1663
1675
0
+0.00(+0.00%)
Jun 12, 2010
1675
1682
1663
1675
0
+0.00(+0.00%)
Jun 11, 2010
1675
1682
1663
1675
367,000
+23.64(+1.43%)
Jun 10, 2010
1652
1662
1644
1652
305,800
+4.48(+0.27%)
Jun 09, 2010
1653
1656
1638
1647
314,400
-4.26(-0.26%)
Jun 08, 2010
1635
1656
1630
1651
279,800
+13.51(+0.82%)
Jun 07, 2010
1628
1639
1619
1638
300,200
-26.16(-1.57%)
Jun 06, 2010
1661
1671
1659
1664
0
+0.00(+0.00%)
Jun 05, 2010
1661
1671
1659
1664
0
+0.00(+0.00%)
Jun 04, 2010
1661
1671
1659
1664
285,400
+2.29(+0.14%)
Jun 03, 2010
1644
1664
1642
1662
308,000
+31.44(+1.93%)
Jun 02, 2010
1635
1643
1623
1630
0
+0.00(+0.00%)
Jun 01, 2010
1635
1643
1623
1630
313,400
-10.85(-0.66%)
May 31, 2010
1625
1641
1621
1641
297,800
+18.47(+1.14%)
May 30, 2010
1630
1630
1607
1623
0
+0.00(+0.00%)
May 28, 2010
1630
1630
1607
1623
313,600
+15.28(+0.95%)
May 27, 2010
1566
1612
1565
1608
356,400
+25.38(+1.60%)
May 26, 2010
1575
1582
1550
1582
357,600
+21.29(+1.36%)
May 25, 2010
1585
1586
1533
1561
474,400
-44.10(-2.75%)
May 24, 2010
1590
1613
1586
1605
270,000
+4.75(+0.30%)
May 22, 2010
1624
1640
1592
1600
0
+0.00(+0.00%)
May 21, 2010
1624
1640
1592
1600
0
+0.00(+0.00%)
May 20, 2010
1624
1640
1592
1600
357,600
-29.90(-1.83%)
May 19, 2010
1621
1630
1602
1630
417,000
-13.16(-0.80%)
May 18, 2010
1662
1663
1629
1643
491,800
-8.27(-0.50%)
May 17, 2010
1669
1673
1645
1652
401,400
-44.12(-2.60%)
May 16, 2010
1686
1700
1677
1696
0
+0.00(+0.00%)
May 15, 2010
1686
1700
1677
1696
0
+0.00(+0.00%)
May 14, 2010
1686
1700
1677
1696
432,200
+1.05(+0.06%)
May 13, 2010
1684
1700
1683
1695
398,000
+31.55(+1.90%)
May 12, 2010
1679
1680
1658
1663
451,200
-7.21(-0.43%)
May 11, 2010
1692
1692
1662
1670
455,000
-7.39(-0.44%)
May 10, 2010
1662
1680
1654
1678
382,600
+30.13(+1.83%)
May 09, 2010
1632
1658
1626
1648
0
+0.00(+0.00%)
May 08, 2010
1632
1658
1626
1648
0
+0.00(+0.00%)
May 07, 2010
1632
1658
1626
1648
455,400
-37.21(-2.21%)
May 06, 2010
1680
1689
1674
1685
448,200
-34.04(-1.98%)
May 05, 2010
1731
1734
1714
1719
0
+0.00(+0.00%)
May 04, 2010
1731
1734
1714
1719
380,600
-2.46(-0.14%)
May 03, 2010
1736
1740
1710
1721
413,600
-20.35(-1.17%)
May 01, 2010
1742
1750
1740
1742
0
+0.00(+0.00%)
Apr 30, 2010
1742
1750
1740
1742
411,400
+13.14(+0.76%)
Apr 29, 2010
1739
1739
1721
1728
443,800
-5.49(-0.32%)
Apr 28, 2010
1716
1734
1715
1734
398,800
-15.64(-0.89%)
Apr 27, 2010
1749
1756
1742
1750
432,200
-2.65(-0.15%)
Apr 26, 2010
1746
1758
1746
1752
419,600
+15.17(+0.87%)
Apr 24, 2010
1748
1748
1733
1737
0
+0.00(+0.00%)
Apr 23, 2010
1748
1748
1733
1737
460,400
-2.49(-0.14%)
Apr 22, 2010
1737
1740
1728
1740
524,800
-8.06(-0.46%)
Apr 21, 2010
1730
1748
1730
1748
532,800
+29.55(+1.72%)
Apr 20, 2010
1716
1721
1710
1718
521,600
+12.73(+0.75%)
Apr 19, 2010
1708
1720
1701
1705
367,200
-29.19(-1.68%)
Apr 17, 2010
1742
1744
1723
1734
0
+0.00(+0.00%)
Apr 16, 2010
1742
1744
1723
1734
380,800
-9.42(-0.54%)
Apr 15, 2010
1746
1747
1730
1744
464,200
+8.58(+0.49%)
Apr 14, 2010
1720
1735
1720
1735
431,000
+24.74(+1.45%)
Apr 13, 2010
1715
1716
1700
1711
368,200
+0.29(+0.02%)
Apr 12, 2010
1730
1733
1708
1710
415,200
-14.17(-0.82%)
Apr 10, 2010
1735
1737
1710
1724
0
+0.00(+0.00%)
Apr 09, 2010
1735
1737
1710
1724
451,800
-9.31(-0.54%)
Apr 08, 2010
1722
1734
1720
1734
361,800
+7.18(+0.42%)
Apr 07, 2010
1725
1729
1722
1727
399,200
+0.51(+0.03%)
Apr 06, 2010
1733
1733
1719
1726
419,600
+1.10(+0.06%)
Apr 05, 2010
1728
1731
1711
1725
423,200
+1.50(+0.09%)
Apr 04, 2010
1723
1725
1716
1723
0
+0.00(+0.00%)
Apr 03, 2010
1723
1725
1716
1723
0
+0.00(+0.00%)
Apr 02, 2010
1723
1725
1716
1723
353,400
+4.32(+0.25%)
Apr 01, 2010
1695
1720
1695
1719
295,800
+26.32(+1.55%)
Mar 31, 2010
1703
1705
1690
1693
327,200
-7.34(-0.43%)
Mar 30, 2010
1706
1706
1694
1700
319,800
+8.20(+0.48%)
Mar 29, 2010
1682
1700
1681
1692
339,000
-5.73(-0.34%)
Mar 27, 2010
1684
1700
1681
1698
0
+0.00(+0.00%)
Mar 26, 2010
1684
1700
1681
1698
396,800
+9.33(+0.55%)
Mar 25, 2010
1680
1688
1677
1688
388,400
+7.38(+0.44%)
Mar 24, 2010
1694
1695
1678
1681
370,000
-0.81(-0.05%)
Mar 23, 2010
1685
1689
1678
1682
413,400
+9.15(+0.55%)
Mar 22, 2010
1679
1681
1665
1673
346,600
-13.44(-0.80%)
Mar 20, 2010
1683
1688
1678
1686
0
+0.00(+0.00%)
Mar 19, 2010
1683
1688
1678
1686
440,400
+10.94(+0.65%)
Mar 18, 2010
1679
1688
1675
1675
433,600
-7.69(-0.46%)
Mar 17, 2010
1663
1683
1660
1683
605,200
+34.85(+2.11%)
Mar 16, 2010
1655
1655
1643
1648
512,200
-1.49(-0.09%)
Mar 15, 2010
1664
1667
1644
1650
343,200
-13.24(-0.80%)
Mar 14, 2010
1667
1667
1653
1663
0
+0.00(+0.00%)
Mar 13, 2010
1667
1667
1653
1663
368,600
+6.12(+0.37%)
Mar 12, 2010
1671
1672
1656
1657
527,000
-5.62(-0.34%)
Mar 11, 2010
1662
1663
1654
1662
499,800
+1.41(+0.08%)
Mar 10, 2010
1658
1661
1654
1661
634,400
+0.79(+0.05%)
Mar 09, 2010
1654
1660
1650
1660
367,400
+0.00(+0.00%)
Mar 08, 2010
1654
1660
1650
1660
0
+25.47(+1.56%)
Mar 07, 2010
1625
1635
1625
1635
0
+0.00(+0.00%)
Mar 06, 2010
1625
1635
1625
1635
343,800
+16.37(+1.01%)
Mar 05, 2010
1625
1631
1612
1618
382,600
-4.24(-0.26%)
Mar 04, 2010
1615
1623
1611
1622
403,000
+7.32(+0.45%)
Mar 03, 2010
1612
1620
1609
1615
414,600
+0.00(+0.00%)
Mar 02, 2010
1612
1620
1609
1615
0
+20.54(+1.29%)
Mar 01, 2010
1594
1597
1581
1595
0
+0.00(+0.00%)
Feb 28, 2010
1594
1597
1581
1595
0
+0.00(+0.00%)
Feb 27, 2010
1594
1597
1581
1595
331,200
+7.07(+0.45%)
Feb 26, 2010
1620
1622
1582
1588
402,800
-25.32(-1.57%)
Feb 25, 2010
1617
1618
1606
1613
390,000
-16.07(-0.99%)
Feb 24, 2010
1627
1630
1616
1629
351,600
+1.80(+0.11%)
Feb 23, 2010
1617
1631
1617
1627
306,800
+0.00(+0.00%)
Feb 22, 2010
1617
1631
1617
1627
0
+33.20(+2.08%)
Feb 21, 2010
1611
1623
1593
1594
0
+0.00(+0.00%)
Feb 20, 2010
1611
1623
1593
1594
345,400
-27.29(-1.68%)
Feb 19, 2010
1631
1632
1619
1621
313,600
-6.24(-0.38%)
Feb 18, 2010
1619
1628
1618
1627
383,200
+26.38(+1.65%)
Feb 17, 2010
1590
1609
1587
1601
275,000
+0.00(+0.00%)
Feb 16, 2010
1590
1609
1587
1601
0
+7.39(+0.46%)
Feb 15, 2010
1596
1598
1578
1594
0
+0.00(+0.00%)
Feb 13, 2010
1596
1598
1578
1594
291,800
-4.15(-0.26%)
Feb 12, 2010
1575
1600
1575
1598
393,000
+27.69(+1.76%)
Feb 11, 2010
1579
1582
1566
1570
435,600
-0.37(-0.02%)
Feb 10, 2010
1551
1572
1549
1570
433,400
+17.70(+1.14%)
Feb 09, 2010
1565
1566
1549
1553
445,000
+0.00(+0.00%)
Feb 08, 2010
1565
1566
1549
1553
0
-14.33(-0.91%)
Feb 06, 2010
1568
1575
1561
1567
460,200
-49.30(-3.05%)
Feb 05, 2010
1615
1619
1608
1616
396,400
+1.40(+0.09%)
Feb 04, 2010
1614
1619
1603
1615
437,400
+19.21(+1.20%)
Feb 03, 2010
1619
1619
1591
1596
434,200
-10.63(-0.66%)
Feb 02, 2010
1604
1612
1591
1606
381,800
+0.00(+0.00%)
Feb 01, 2010
1604
1612
1591
1606
0
+4.01(+0.25%)
Jan 30, 2010
1621
1627
1595
1602
473,400
-40.00(-2.44%)
Jan 29, 2010
1633
1649
1619
1642
478,800
+16.95(+1.04%)
Jan 28, 2010
1642
1644
1621
1625
446,200
-11.86(-0.72%)
Jan 27, 2010
1670
1672
1627
1637
576,400
-32.86(-1.97%)
Jan 26, 2010
1663
1682
1661
1670
584,200
+0.00(+0.00%)
Jan 25, 2010
1663
1682
1661
1670
0
-14.15(-0.84%)
Jan 24, 2010
1696
1706
1666
1684
0
+0.00(+0.00%)
Jan 23, 2010
1696
1706
1666
1684
614,200
-37.66(-2.19%)
Jan 22, 2010
1701
1722
1695
1722
542,600
+7.63(+0.45%)
Jan 21, 2010
1723
1723
1709
1714
694,800
+4.16(+0.24%)
Jan 20, 2010
1719
1723
1707
1710
383,000
-1.56(-0.09%)
Jan 19, 2010
1696
1717
1689
1712
420,000
+0.00(+0.00%)
Jan 18, 2010
1696
1717
1689
1712
0
+9.98(+0.59%)
Jan 17, 2010
1695
1704
1686
1702
0
+0.00(+0.00%)
Jan 16, 2010
1695
1704
1686
1702
414,800
+16.03(+0.95%)
Jan 15, 2010
1681
1693
1677
1686
433,200
+14.36(+0.86%)
Jan 14, 2010
1684
1688
1671
1671
360,800
-27.23(-1.60%)
Jan 13, 2010
1696
1701
1683
1699
382,800
+4.52(+0.27%)
Jan 12, 2010
1701
1706
1694
1694
405,200
+0.00(+0.00%)
Jan 11, 2010
1701
1706
1694
1694
0
-1.14(-0.07%)
Jan 10, 2010
1694
1695
1669
1695
0
+0.00(+0.00%)
Jan 09, 2010
1694
1695
1669
1695
379,200
+11.81(+0.70%)
Jan 08, 2010
1703
1708
1683
1683
461,600
-21.87(-1.28%)
Jan 07, 2010
1698
1707
1696
1705
425,400
+14.70(+0.87%)
Jan 06, 2010
1702
1702
1686
1691
407,600
-5.52(-0.33%)
Jan 05, 2010
1682
1696
1682
1696
295,600
+0.00(+0.00%)
Jan 04, 2010
1682
1696
1682
1696
0
+13.37(+0.79%)
Jan 03, 2010
1670
1683
1661
1683
0
+0.00(+0.00%)
Jan 02, 2010
1670
1683
1661
1683
0
+0.00(+0.00%)
Jan 01, 2010
1670
1683
1661
1683
0
+0.00(+0.00%)
Dec 31, 2009
1670
1683
1661
1683
326,000
+10.29(+0.62%)
Dec 30, 2009
1675
1683
1662
1672
317,200
-13.11(-0.78%)
Dec 29, 2009
1695
1695
1680
1686
388,000
+0.00(+0.00%)
Dec 28, 2009
1695
1695
1680
1686
0
+3.25(+0.19%)
Dec 27, 2009
1664
1687
1662
1682
0
+0.00(+0.00%)
Dec 26, 2009
1664
1687
1662
1682
0
+0.00(+0.00%)
Dec 25, 2009
1664
1687
1662
1682
329,600
+20.99(+1.26%)
Dec 24, 2009
1661
1662
1655
1661
370,600
+5.81(+0.35%)
Dec 23, 2009
1656
1658
1647
1656
471,000
+11.31(+0.69%)
Dec 22, 2009
1646
1651
1637
1644
285,000
+0.00(+0.00%)
Dec 21, 2009
1646
1651
1637
1644
0
-2.81(-0.17%)
Dec 20, 2009
1639
1651
1632
1647
0
+0.00(+0.00%)
Dec 19, 2009
1639
1651
1632
1647
263,400
-0.80(-0.05%)
Dec 18, 2009
1664
1665
1648
1648
375,800
-16.40(-0.99%)
Dec 17, 2009
1666
1670
1652
1664
369,200
-1.61(-0.10%)
Dec 16, 2009
1660
1668
1658
1666
364,000
+1.08(+0.06%)
Dec 15, 2009
1663
1665
1645
1665
410,600
+0.00(+0.00%)
Dec 14, 2009
1663
1665
1645
1665
0
+7.87(+0.47%)
Dec 12, 2009
1651
1664
1642
1657
437,600
+4.17(+0.25%)
Dec 11, 2009
1636
1653
1613
1653
468,800
+18.56(+1.14%)
Dec 10, 2009
1616
1634
1610
1634
353,400
+6.39(+0.39%)
Dec 09, 2009
1631
1638
1622
1628
354,200
-4.87(-0.30%)
Dec 08, 2009
1633
1636
1625
1633
265,800
+0.00(+0.00%)
Dec 07, 2009
1633
1636
1625
1633
0
+7.89(+0.49%)
Dec 05, 2009
1609
1630
1608
1625
280,400
+9.76(+0.60%)
Dec 04, 2009
1597
1615
1594
1615
277,400
+23.37(+1.47%)
Dec 03, 2009
1583
1597
1580
1592
328,000
+21.91(+1.40%)
Dec 02, 2009
1550
1570
1541
1570
302,600
+14.12(+0.91%)
Dec 01, 2009
1548
1567
1548
1556
308,200
+0.00(+0.00%)
Nov 30, 2009
1548
1567
1548
1556
0
+31.10(+2.04%)
Nov 29, 2009
1575
1581
1519
1524
0
+0.00(+0.00%)
Nov 28, 2009
1575
1581
1519
1524
388,000
-75.02(-4.69%)
Nov 27, 2009
1607
1621
1600
1600
280,600
-12.36(-0.77%)
Nov 26, 2009
1609
1615
1599
1612
284,200
+5.46(+0.34%)
Nov 25, 2009
1627
1627
1601
1606
395,200
-12.63(-0.78%)
Nov 24, 2009
1624
1630
1612
1619
254,000
+0.00(+0.00%)
Nov 23, 2009
1624
1630
1612
1619
0
-1.55(-0.10%)
Nov 22, 2009
1613
1625
1612
1621
0
+0.00(+0.00%)
Nov 21, 2009
1613
1625
1612
1621
255,200
+0.00(+0.00%)
Nov 20, 2009
1613
1625
1612
1621
0
+16.63(+1.04%)
Nov 19, 2009
1596
1613
1595
1604
279,000
+17.99(+1.13%)
Nov 18, 2009
1600
1603
1586
1586
294,800
-6.49(-0.41%)
Nov 17, 2009
1578
1592
1567
1592
244,400
+0.00(+0.00%)
Nov 16, 2009
1592
1592
1592
0
+20.48(+1.30%)
Nov 15, 2009
1582
1587
1562
1572
0
+0.00(+0.00%)
Nov 14, 2009
1582
1587
1562
1572
259,200
-0.74(-0.05%)
Nov 13, 2009
1599
1603
1573
1573
281,000
-22.09(-1.39%)
Nov 12, 2009
1590
1595
1575
1595
263,000
+12.52(+0.79%)
Nov 11, 2009
1595
1600
1580
1582
276,600
+5.51(+0.35%)
Nov 10, 2009
1578
1592
1573
1577
245,600
+0.00(+0.00%)
Nov 09, 2009
1578
1592
1573
1577
0
+4.33(+0.28%)
Nov 08, 2009
1578
1578
1565
1572
0
+0.00(+0.00%)
Nov 07, 2009
1578
1578
1565
1572
253,800
+20.22(+1.30%)
Nov 06, 2009
1569
1572
1552
1552
203,600
-27.69(-1.75%)
Nov 05, 2009
1556
1580
1551
1580
266,800
+30.01(+1.94%)
Nov 04, 2009
1562
1565
1549
1550
273,800
-9.17(-0.59%)
Nov 03, 2009
1543
1570
1543
1559
288,600
+0.00(+0.00%)
Nov 02, 2009
1543
1570
1543
1559
0
-21.60(-1.37%)
Nov 01, 2009
1605
1605
1581
1581
0
+0.00(+0.00%)
Oct 31, 2009
1605
1605
1581
1581
0
+0.00(+0.00%)
Oct 30, 2009
1605
1605
1581
1581
272,000
-5.16(-0.33%)
Oct 29, 2009
1585
1587
1564
1586
371,800
-23.86(-1.48%)
Oct 28, 2009
1649
1652
1604
1610
368,800
-39.82(-2.41%)
Oct 27, 2009
1647
1652
1637
1650
334,200
-7.58(-0.46%)
Oct 26, 2009
1634
1663
1634
1657
313,400
+16.94(+1.03%)
Oct 25, 2009
1644
1647
1633
1640
0
+0.00(+0.00%)
Oct 24, 2009
1644
1647
1633
1640
0
+0.00(+0.00%)
Oct 23, 2009
1644
1647
1633
1640
330,200
+9.84(+0.60%)
Oct 22, 2009
1638
1650
1624
1630
386,000
-23.53(-1.42%)
Oct 21, 2009
1650
1665
1646
1654
365,400
-5.29(-0.32%)
Oct 20, 2009
1664
1666
1649
1659
401,200
+10.08(+0.61%)
Oct 19, 2009
1633
1650
1615
1649
278,200
+8.71(+0.53%)
Oct 16, 2009
1656
1667
1638
1640
370,200
-18.63(-1.12%)
Oct 15, 2009
1662
1672
1653
1659
372,600
+9.90(+0.60%)
Oct 14, 2009
1642
1653
1638
1649
410,200
+20.16(+1.24%)
Oct 13, 2009
1634
1643
1614
1629
418,200
-10.88(-0.66%)
Oct 12, 2009
1660
1661
1632
1640
412,600
-6.98(-0.42%)
Oct 09, 2009
1622
1649
1615
1647
439,600
+31.33(+1.94%)
Oct 08, 2009
1608
1615
1591
1615
376,400
+17.46(+1.09%)
Oct 07, 2009
1619
1625
1598
1598
410,000
-0.44(-0.03%)
Oct 06, 2009
1620
1626
1590
1598
389,800
-8.46(-0.53%)
Oct 05, 2009
1622
1629
1604
1607
318,600
-37.73(-2.29%)
Oct 02, 2009
1645
1645
1645
0
+0.00(+0.00%)
Oct 01, 2009
1680
1685
1630
1645
336,800
-28.51(-1.70%)
Sep 30, 2009
1689
1704
1666
1673
369,400
-16.91(-1.00%)
Sep 29, 2009
1696
1697
1681
1690
343,400
+14.50(+0.87%)
Sep 28, 2009
1679
1685
1669
1676
351,000
-15.93(-0.94%)
Sep 25, 2009
1686
1692
1663
1691
391,200
-2.40(-0.14%)
Sep 24, 2009
1706
1716
1681
1694
420,600
-17.59(-1.03%)
Sep 23, 2009
1723
1723
1706
1711
502,600
-7.41(-0.43%)
Sep 22, 2009
1702
1721
1702
1719
447,600
+23.38(+1.38%)
Sep 21, 2009
1701
1709
1692
1696
516,800
-4.21(-0.25%)
Sep 18, 2009
1695
1713
1692
1700
499,400
+4.24(+0.25%)
Sep 17, 2009
1700
1705
1682
1695
526,600
+12.14(+0.72%)
Sep 16, 2009
1660
1694
1660
1683
567,200
+29.93(+1.81%)
Sep 15, 2009
1646
1655
1641
1653
548,200
+18.49(+1.13%)
Sep 14, 2009
1653
1654
1629
1635
428,200
-16.79(-1.02%)
Sep 11, 2009
1644
1654
1640
1652
512,600
+7.02(+0.43%)
Sep 10, 2009
1616
1645
1614
1645
580,000
+36.91(+2.30%)
Sep 09, 2009
1622
1623
1603
1608
516,600
-11.92(-0.74%)
Sep 08, 2009
1616
1623
1611
1620
522,400
+11.12(+0.69%)
Sep 07, 2009
1619
1620
1601
1609
410,400
-0.33(-0.02%)
Sep 04, 2009
1623
1623
1597
1609
593,800
-4.63(-0.29%)
Sep 03, 2009
1615
1620
1606
1614
491,600
+0.37(+0.02%)
Sep 02, 2009
1599
1623
1592
1613
560,400
-9.90(-0.61%)
Sep 01, 2009
1592
1624
1583
1623
443,400
+31.21(+1.96%)
Aug 31, 2009
1608
1612
1580
1592
442,800
-16.09(-1.00%)
Aug 28, 2009
1613
1616
1600
1608
454,600
+8.61(+0.54%)
Aug 27, 2009
1609
1614
1591
1599
425,600
-14.79(-0.92%)
Aug 26, 2009
1608
1615
1602
1614
450,400
+12.74(+0.80%)
Aug 25, 2009
1603
1610
1596
1601
460,200
-10.84(-0.67%)
Aug 24, 2009
1604
1614
1602
1612
540,200
+31.24(+1.98%)
Aug 21, 2009
1583
1590
1564
1581
513,200
+4.59(+0.29%)
Aug 20, 2009
1560
1577
1544
1576
454,200
+30.43(+1.97%)
Aug 19, 2009
1555
1565
1546
1546
520,800
-4.28(-0.28%)
Aug 18, 2009
1534
1561
1531
1550
597,400
+3.18(+0.21%)
Aug 17, 2009
1589
1589
1542
1547
593,800
-44.35(-2.79%)
Aug 14, 2009
1582
1594
1579
1591
604,400
+26.77(+1.71%)
Aug 13, 2009
1579
1581
1565
1565
560,200
-0.71(-0.05%)
Aug 12, 2009
1572
1572
1553
1565
507,000
-13.86(-0.88%)
Aug 11, 2009
1572
1580
1571
1579
571,200
+3.10(+0.20%)
Aug 10, 2009
1585
1588
1573
1576
489,800
+0.11(+0.01%)
Aug 07, 2009
1563
1577
1559
1576
476,400
+10.96(+0.70%)
Aug 06, 2009
1556
1572
1546
1565
491,000
+5.57(+0.36%)
Aug 05, 2009
1572
1575
1558
1559
492,800
-6.90(-0.44%)
Aug 04, 2009
1577
1586
1558
1566
588,400
+1.39(+0.09%)
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.