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
Nasdaq OMX Group
(NQ:
NDAQ
)
59.30
+0.52 (+0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2009
5.737
5.996
5.732
5.977
13,302,162
+0.17(+2.86%)
Aug 28, 2009
5.770
5.827
5.702
5.811
6,925,976
+0.07(+1.19%)
Aug 27, 2009
5.740
5.773
5.694
5.743
7,449,226
-0.00(-0.05%)
Aug 26, 2009
5.754
5.759
5.653
5.745
7,882,904
-0.01(-0.14%)
Aug 25, 2009
5.707
5.778
5.645
5.754
8,002,453
+0.13(+2.23%)
Aug 24, 2009
5.721
5.795
5.612
5.628
8,109,270
-0.05(-0.82%)
Aug 21, 2009
5.667
5.696
5.582
5.675
8,923,737
+0.09(+1.66%)
Aug 20, 2009
5.549
5.615
5.498
5.582
8,481,689
+0.04(+0.74%)
Aug 19, 2009
5.539
5.571
5.492
5.541
5,387,480
-0.04(-0.78%)
Aug 18, 2009
5.552
5.615
5.506
5.585
7,917,374
+0.08(+1.53%)
Aug 17, 2009
5.667
5.680
5.492
5.500
7,196,007
-0.29(-4.94%)
Aug 14, 2009
5.890
5.966
5.743
5.786
5,691,800
-0.10(-1.76%)
Aug 13, 2009
6.045
6.059
5.863
5.890
10,222,665
-0.12(-1.95%)
Aug 12, 2009
5.963
6.119
5.963
6.007
6,142,813
+0.04(+0.73%)
Aug 11, 2009
6.078
6.140
5.961
5.963
5,702,858
-0.13(-2.10%)
Aug 10, 2009
6.217
6.227
6.067
6.091
5,075,348
-0.14(-2.19%)
Aug 07, 2009
6.004
6.328
6.004
6.227
10,621,786
+0.24(+3.95%)
Aug 06, 2009
5.947
6.050
5.792
5.991
12,525,088
+0.09(+1.57%)
Aug 05, 2009
5.901
5.917
5.729
5.898
10,569,200
+0.07(+1.26%)
Aug 04, 2009
5.814
5.882
5.658
5.824
13,366,239
-0.02(-0.33%)
Aug 03, 2009
5.942
5.974
5.762
5.844
7,100,733
+0.09(+1.56%)
Jul 31, 2009
5.729
5.822
5.696
5.754
7,543,519
-0.01(-0.24%)
Jul 30, 2009
5.669
5.846
5.612
5.767
8,591,153
+0.17(+2.97%)
Jul 29, 2009
5.462
5.623
5.462
5.601
6,349,902
+0.09(+1.58%)
Jul 28, 2009
5.479
5.547
5.446
5.514
5,634,782
-0.02(-0.34%)
Jul 27, 2009
5.580
5.656
5.454
5.533
6,580,080
-0.01(-0.10%)
Jul 24, 2009
5.500
5.574
5.432
5.539
5,081,723
-0.04(-0.78%)
Jul 23, 2009
5.340
5.628
5.258
5.582
9,797,859
+0.27(+5.13%)
Jul 22, 2009
5.244
5.381
5.231
5.310
5,505,145
+0.00(+0.05%)
Jul 21, 2009
5.397
5.495
5.247
5.307
7,243,106
-0.16(-2.99%)
Jul 20, 2009
5.514
5.571
5.430
5.470
6,964,941
+0.01(+0.15%)
Jul 17, 2009
5.457
5.509
5.372
5.462
6,122,339
-0.01(-0.20%)
Jul 16, 2009
5.487
5.544
5.397
5.473
8,252,080
-0.08(-1.37%)
Jul 15, 2009
5.375
5.585
5.359
5.549
11,858,246
+0.23(+4.41%)
Jul 14, 2009
5.419
5.446
5.292
5.315
5,510,782
-0.09(-1.66%)
Jul 13, 2009
5.231
5.424
5.122
5.405
11,966,884
+0.25(+4.92%)
Jul 10, 2009
5.176
5.220
5.095
5.152
7,646,050
-0.05(-0.94%)
Jul 09, 2009
5.242
5.310
5.176
5.201
7,934,094
+0.03(+0.53%)
Jul 08, 2009
5.174
5.277
5.103
5.174
22,805,098
+0.02(+0.37%)
Jul 07, 2009
5.397
5.449
5.138
5.155
17,457,486
-0.27(-4.97%)
Jul 06, 2009
5.490
5.511
5.340
5.424
15,014,155
-0.15(-2.64%)
Jul 02, 2009
5.607
5.664
5.539
5.571
8,689,505
-0.06(-1.11%)
Jul 01, 2009
5.718
5.759
5.601
5.634
10,687,086
-0.17(-2.91%)
Jun 30, 2009
5.895
5.909
5.732
5.803
7,001,191
-0.04(-0.65%)
Jun 29, 2009
5.773
5.887
5.751
5.841
5,065,429
+0.08(+1.42%)
Jun 26, 2009
5.710
5.805
5.669
5.759
7,916,639
+0.01(+0.19%)
Jun 25, 2009
5.680
5.759
5.593
5.748
6,819,427
+0.10(+1.69%)
Jun 24, 2009
5.539
5.716
5.492
5.653
5,847,971
+0.15(+2.77%)
Jun 23, 2009
5.402
5.596
5.402
5.500
8,010,742
+0.09(+1.71%)
Jun 22, 2009
5.716
5.737
5.386
5.408
9,631,126
-0.36(-6.19%)
Jun 19, 2009
5.737
5.819
5.664
5.765
9,523,447
+0.09(+1.58%)
Jun 18, 2009
5.566
5.716
5.536
5.675
7,355,442
+0.11(+1.96%)
Jun 17, 2009
5.743
5.775
5.503
5.566
9,448,213
-0.18(-3.08%)
Jun 16, 2009
5.824
5.838
5.694
5.743
5,977,105
-0.01(-0.19%)
Jun 15, 2009
5.863
5.898
5.724
5.754
9,633,987
-0.17(-2.85%)
Jun 12, 2009
5.895
5.928
5.805
5.922
5,179,377
-0.07(-1.14%)
Jun 11, 2009
5.952
6.040
5.914
5.991
5,558,744
+0.05(+0.82%)
Jun 10, 2009
6.080
6.110
5.846
5.942
8,878,526
-0.06(-1.04%)
Jun 09, 2009
5.803
6.034
5.803
6.004
8,882,341
+0.17(+2.94%)
Jun 08, 2009
5.833
6.031
5.756
5.833
12,185,207
-0.16(-2.64%)
Jun 05, 2009
6.127
6.244
5.963
5.991
12,308,836
-0.06(-1.03%)
Jun 04, 2009
5.811
6.086
5.805
6.053
15,318,079
+0.28(+4.91%)
Jun 03, 2009
5.748
5.950
5.680
5.770
9,390,886
-0.07(-1.12%)
Jun 02, 2009
5.672
5.925
5.628
5.835
10,192,118
+0.17(+3.03%)
Jun 01, 2009
5.827
5.971
5.618
5.664
19,553,708
-0.08(-1.47%)
May 29, 2009
5.590
5.749
5.525
5.748
8,829,117
+0.10(+1.69%)
May 28, 2009
5.473
5.680
5.427
5.653
11,414,600
+0.20(+3.75%)
May 27, 2009
5.590
5.669
5.424
5.449
18,993,438
-0.22(-3.94%)
May 26, 2009
5.190
5.686
5.168
5.672
18,837,344
+0.39(+7.43%)
May 22, 2009
5.152
5.362
5.092
5.280
13,733,568
+0.17(+3.25%)
May 21, 2009
4.801
5.141
4.798
5.114
19,798,346
+0.25(+5.21%)
May 20, 2009
5.005
5.059
4.847
4.861
19,463,768
-0.02(-0.33%)
May 19, 2009
5.174
5.185
4.836
4.877
20,520,964
-0.24(-4.68%)
May 18, 2009
4.915
5.119
4.915
5.116
24,552,362
+0.25(+5.09%)
May 15, 2009
4.953
5.002
4.836
4.869
16,848,044
-0.02(-0.39%)
May 14, 2009
4.806
4.961
4.768
4.888
15,623,777
+0.09(+1.82%)
May 13, 2009
4.978
4.983
4.792
4.801
21,037,728
-0.26(-5.11%)
May 12, 2009
5.293
5.310
4.980
5.059
20,425,926
-0.20(-3.73%)
May 11, 2009
5.413
5.487
5.247
5.255
14,929,847
-0.29(-5.30%)
May 08, 2009
5.468
5.569
5.334
5.549
23,564,166
+0.09(+1.70%)
May 07, 2009
5.893
5.893
5.220
5.457
29,132,044
-0.43(-7.27%)
May 06, 2009
5.500
5.936
5.500
5.884
20,845,938
+0.41(+7.51%)
May 05, 2009
5.481
5.634
5.413
5.473
11,285,742
-0.07(-1.28%)
May 04, 2009
5.340
5.588
5.274
5.544
12,887,672
+0.27(+5.17%)
May 01, 2009
5.185
5.392
5.176
5.272
10,979,137
+0.04(+0.68%)
Apr 30, 2009
5.174
5.392
5.174
5.236
16,676,149
+0.13(+2.51%)
Apr 29, 2009
5.040
5.114
4.961
5.108
10,552,377
+0.16(+3.30%)
Apr 28, 2009
5.016
5.095
4.934
4.945
11,680,188
-0.15(-2.99%)
Apr 27, 2009
5.078
5.209
5.048
5.097
8,147,144
-0.10(-1.99%)
Apr 24, 2009
5.106
5.285
5.013
5.201
15,652,690
+0.04(+0.84%)
Apr 23, 2009
5.078
5.217
4.980
5.157
13,680,681
+0.16(+3.27%)
Apr 22, 2009
4.948
5.157
4.907
4.994
17,029,320
-0.04(-0.81%)
Apr 21, 2009
4.901
5.051
4.795
5.035
20,537,082
+0.11(+2.27%)
Apr 20, 2009
5.304
5.337
4.923
4.923
13,361,523
-0.47(-8.69%)
Apr 17, 2009
5.190
5.460
5.190
5.392
12,842,516
+0.00(+0.05%)
Apr 16, 2009
5.446
5.479
5.149
5.389
22,225,344
+0.05(+0.87%)
Apr 15, 2009
5.435
5.503
5.163
5.342
24,392,764
-0.20(-3.54%)
Apr 14, 2009
5.811
5.898
5.533
5.539
15,274,543
-0.60(-9.72%)
Apr 13, 2009
5.805
6.157
5.789
6.135
15,021,890
+0.15(+2.46%)
Apr 09, 2009
5.664
5.988
5.571
5.988
13,841,262
+0.43(+7.79%)
Apr 08, 2009
5.378
5.555
5.378
5.555
11,384,663
+0.16(+3.03%)
Apr 07, 2009
5.533
5.607
5.392
5.392
11,748,653
-0.26(-4.62%)
Apr 06, 2009
5.609
5.710
5.514
5.653
12,402,873
-0.15(-2.58%)
Apr 03, 2009
5.528
5.824
5.277
5.803
16,229,752
+0.37(+6.76%)
Apr 02, 2009
5.302
5.514
5.302
5.435
12,941,407
+0.28(+5.33%)
Apr 01, 2009
5.024
5.250
5.024
5.160
15,334,778
-0.17(-3.22%)
Mar 31, 2009
5.119
5.402
5.038
5.332
14,362,058
+0.33(+6.70%)
Mar 30, 2009
5.272
5.359
4.997
4.997
14,196,016
-0.66(-11.61%)
Mar 26, 2009
5.800
5.800
5.533
5.653
20,275,524
-0.06(-1.00%)
Mar 25, 2009
5.846
5.917
5.419
5.710
19,226,384
-0.04(-0.62%)
Mar 24, 2009
6.339
6.404
5.732
5.745
20,586,484
-0.74(-11.42%)
Mar 23, 2009
6.151
6.535
5.857
6.486
16,727,412
+0.74(+12.89%)
Mar 20, 2009
5.985
5.985
5.721
5.745
11,988,618
-0.00(-0.05%)
Mar 19, 2009
6.146
6.214
5.743
5.748
16,232,213
-0.39(-6.30%)
Mar 18, 2009
5.991
6.211
5.876
6.135
23,853,800
+0.01(+0.22%)
Mar 17, 2009
5.735
6.127
5.653
6.121
15,709,206
+0.38(+6.69%)
Mar 16, 2009
6.176
6.208
5.696
5.737
15,419,329
-0.33(-5.39%)
Mar 13, 2009
6.481
6.481
6.018
6.064
16,501,656
-0.45(-6.94%)
Mar 12, 2009
6.206
6.524
5.977
6.516
18,453,364
+0.10(+1.53%)
Mar 11, 2009
5.977
6.500
5.860
6.418
17,291,256
+0.28(+4.57%)
Mar 10, 2009
5.590
6.138
5.476
6.138
20,118,284
+0.75(+14.01%)
Mar 09, 2009
5.318
5.498
5.160
5.383
13,245,797
+0.13(+2.49%)
Mar 06, 2009
5.163
5.283
5.018
5.253
19,416,910
+0.14(+2.66%)
Mar 05, 2009
5.283
5.372
5.029
5.116
13,482,288
-0.32(-5.81%)
Mar 04, 2009
5.165
5.582
5.130
5.432
11,329,403
+0.02(+0.45%)
Mar 02, 2009
5.522
5.773
5.362
5.408
14,176,552
-0.28(-4.98%)
Feb 27, 2009
5.797
5.942
5.686
5.691
13,311,769
-0.26(-4.39%)
Feb 26, 2009
6.129
6.331
5.724
5.952
25,449,316
+0.25(+4.29%)
Feb 25, 2009
5.716
5.895
5.468
5.707
14,435,970
-0.04(-0.76%)
Feb 24, 2009
5.340
5.751
5.247
5.751
16,324,593
+0.37(+6.83%)
Feb 23, 2009
5.582
5.767
5.372
5.383
13,967,987
-0.25(-4.49%)
Feb 20, 2009
5.383
5.756
5.310
5.637
19,744,948
+0.11(+1.97%)
Feb 19, 2009
5.748
5.805
5.517
5.528
13,271,802
-0.08(-1.50%)
Feb 18, 2009
5.500
5.710
5.337
5.612
15,544,981
+0.16(+2.95%)
Feb 17, 2009
5.522
5.598
5.372
5.451
13,146,594
-0.37(-6.40%)
Feb 13, 2009
5.852
6.050
5.765
5.824
13,629,792
-0.18(-2.99%)
Feb 12, 2009
5.729
6.056
5.724
6.004
12,438,070
+0.04(+0.73%)
Feb 11, 2009
5.991
6.105
5.803
5.961
9,345,242
-0.08(-1.26%)
Feb 10, 2009
6.293
6.413
5.958
6.037
19,690,736
-0.32(-5.01%)
Feb 09, 2009
6.669
6.677
6.266
6.355
12,831,175
-0.42(-6.27%)
Feb 06, 2009
6.429
6.827
6.388
6.780
13,755,077
+0.41(+6.50%)
Feb 05, 2009
5.985
6.489
5.873
6.366
15,479,307
+0.35(+5.89%)
Feb 04, 2009
5.846
6.121
5.740
6.012
12,285,542
+0.18(+3.03%)
Feb 03, 2009
5.650
5.944
5.514
5.835
16,596,387
+0.26(+4.69%)
Feb 02, 2009
5.637
5.658
5.416
5.574
13,256,807
-0.37(-6.19%)
Jan 30, 2009
6.099
6.279
5.849
5.942
9,744,531
-0.08(-1.31%)
Jan 29, 2009
6.298
6.341
6.004
6.021
9,767,561
-0.41(-6.39%)
Jan 28, 2009
6.178
6.456
6.099
6.432
10,873,319
+0.49(+8.25%)
Jan 27, 2009
5.928
5.991
5.732
5.942
7,714,020
+0.12(+2.01%)
Jan 26, 2009
5.958
6.203
5.672
5.824
11,539,059
-0.16(-2.68%)
Jan 23, 2009
5.400
6.023
5.255
5.985
17,916,570
+0.39(+7.01%)
Jan 22, 2009
5.601
5.879
5.397
5.593
11,408,016
-0.17(-2.93%)
Jan 21, 2009
5.223
5.762
5.081
5.762
17,103,754
+0.65(+12.61%)
Jan 20, 2009
5.835
5.835
5.111
5.116
15,540,633
-0.65(-11.24%)
Jan 16, 2009
5.707
5.857
5.460
5.765
15,023,146
+0.22(+3.98%)
Jan 15, 2009
5.650
5.792
5.299
5.544
19,034,360
-0.11(-1.88%)
Jan 14, 2009
5.873
5.873
5.563
5.650
11,433,223
-0.38(-6.28%)
Jan 13, 2009
5.699
6.067
5.560
6.029
14,101,550
+0.30(+5.18%)
Jan 12, 2009
5.955
6.018
5.667
5.732
9,285,186
-0.26(-4.32%)
Jan 09, 2009
6.192
6.208
5.824
5.991
16,770,317
-0.12(-1.96%)
Jan 08, 2009
6.546
6.592
6.053
6.110
25,309,928
-0.49(-7.39%)
Jan 07, 2009
6.919
6.949
6.562
6.598
8,503,925
-0.43(-6.16%)
Jan 06, 2009
7.368
7.456
6.908
7.031
14,359,032
-0.25(-3.44%)
Jan 05, 2009
7.009
7.459
6.856
7.281
12,057,369
+0.17(+2.33%)
Jan 02, 2009
6.666
7.161
6.494
7.115
7,067,633
+0.39(+5.75%)
Dec 31, 2008
6.424
6.775
6.383
6.728
6,906,457
+0.29(+4.53%)
Dec 30, 2008
6.127
6.443
6.059
6.437
5,859,414
+0.33(+5.35%)
Dec 29, 2008
6.279
6.279
5.982
6.110
5,676,975
-0.23(-3.61%)
Dec 26, 2008
6.274
6.432
6.173
6.339
2,464,333
+0.02(+0.34%)
Dec 24, 2008
6.219
6.369
6.105
6.317
1,940,085
+0.05(+0.74%)
Dec 23, 2008
6.517
6.541
6.249
6.271
6,188,318
-0.15(-2.37%)
Dec 22, 2008
6.679
6.748
6.309
6.424
5,425,379
-0.26(-3.87%)
Dec 19, 2008
6.876
7.063
6.595
6.682
8,384,721
-0.13(-1.88%)
Dec 18, 2008
6.862
7.028
6.723
6.810
10,949,750
-0.02(-0.24%)
Dec 17, 2008
7.009
7.140
6.791
6.827
11,367,534
-0.32(-4.50%)
Dec 16, 2008
6.459
7.148
6.410
7.148
11,946,888
+0.80(+12.66%)
Dec 15, 2008
6.775
6.775
6.195
6.345
7,402,292
-0.37(-5.55%)
Dec 12, 2008
6.345
6.769
6.059
6.718
9,082,357
+0.24(+3.66%)
Dec 11, 2008
6.824
7.142
6.464
6.481
10,062,396
-0.44(-6.30%)
Dec 10, 2008
7.009
7.194
6.690
6.916
9,258,943
-0.00(-0.04%)
Dec 09, 2008
6.892
7.532
6.712
6.919
16,566,166
-0.02(-0.24%)
Dec 08, 2008
6.590
7.080
6.541
6.935
12,797,311
+0.58(+9.08%)
Dec 05, 2008
5.778
6.358
5.582
6.358
11,963,245
+0.44(+7.41%)
Dec 04, 2008
5.462
6.315
5.364
5.920
20,219,788
+0.35(+6.31%)
Dec 03, 2008
5.255
5.705
5.174
5.569
16,025,891
+0.12(+2.15%)
Dec 02, 2008
4.937
5.470
4.937
5.451
13,474,223
+0.33(+6.49%)
Dec 01, 2008
5.672
5.718
5.097
5.119
13,414,627
-0.74(-12.56%)
Nov 28, 2008
5.849
5.882
5.653
5.854
5,145,532
-0.02(-0.28%)
Nov 26, 2008
5.106
5.925
4.991
5.871
15,003,197
+0.66(+12.76%)
Nov 25, 2008
5.067
5.367
4.959
5.206
24,104,570
+0.07(+1.32%)
Nov 24, 2008
4.610
5.201
4.512
5.138
22,726,298
+0.55(+12.05%)
Nov 21, 2008
4.425
4.607
4.074
4.585
26,404,180
+0.29(+6.85%)
Nov 20, 2008
4.605
4.901
4.261
4.291
28,738,028
-0.35(-7.51%)
Nov 19, 2008
5.234
5.255
4.637
4.640
23,334,098
-0.71(-13.28%)
Nov 18, 2008
5.533
5.786
5.176
5.351
19,945,632
-0.24(-4.29%)
Nov 17, 2008
5.770
5.971
5.588
5.590
13,725,789
-0.37(-6.26%)
Nov 14, 2008
6.453
6.682
5.939
5.963
17,944,478
-0.63(-9.62%)
Nov 13, 2008
6.475
6.598
5.438
6.598
29,646,182
+0.19(+2.89%)
Nov 12, 2008
7.023
7.164
6.375
6.413
14,831,290
-0.75(-10.49%)
Nov 11, 2008
7.134
7.420
6.728
7.164
10,914,895
+0.04(+0.57%)
Nov 10, 2008
7.592
7.665
6.974
7.123
9,616,462
-0.32(-4.32%)
Nov 07, 2008
7.722
7.951
7.172
7.445
11,568,329
-0.33(-4.27%)
Nov 06, 2008
8.697
8.714
7.706
7.777
12,079,779
-1.05(-11.88%)
Nov 05, 2008
8.942
9.242
8.803
8.825
13,468,112
-0.24(-2.64%)
Nov 04, 2008
8.763
9.114
8.684
9.065
11,393,392
+0.52(+6.12%)
Nov 03, 2008
8.662
8.888
8.400
8.542
7,099,917
-0.30(-3.36%)
Oct 31, 2008
8.439
8.920
8.270
8.839
8,257,229
+0.31(+3.67%)
Oct 30, 2008
8.670
8.768
8.316
8.526
7,827,880
+0.20(+2.45%)
Oct 29, 2008
7.981
8.640
7.839
8.321
17,528,942
+0.34(+4.23%)
Oct 28, 2008
7.483
8.011
6.930
7.984
14,915,455
+0.75(+10.31%)
Oct 27, 2008
7.491
7.894
7.230
7.238
15,433,009
-0.52(-6.70%)
Oct 24, 2008
7.445
8.237
7.317
7.758
15,464,705
-0.44(-5.38%)
Oct 23, 2008
8.164
8.577
7.736
8.199
22,231,750
-0.16(-1.95%)
Oct 22, 2008
8.763
8.912
8.074
8.362
24,762,458
-0.65(-7.19%)
Oct 21, 2008
8.983
9.498
8.784
9.010
108,473,432
-0.10(-1.05%)
Oct 20, 2008
8.686
9.108
8.591
9.106
17,104,330
+0.67(+7.91%)
Oct 17, 2008
8.000
8.970
7.997
8.439
24,897,376
+0.79(+10.32%)
Oct 16, 2008
7.284
7.649
6.843
7.649
13,456,816
+0.36(+5.01%)
Oct 15, 2008
7.842
8.161
7.251
7.284
8,384,082
-0.97(-11.77%)
Oct 14, 2008
8.436
8.553
7.880
8.256
13,270,844
+0.08(+0.97%)
Oct 13, 2008
7.521
8.185
7.499
8.177
13,048,808
+1.13(+16.08%)
Oct 10, 2008
6.388
7.477
6.198
7.044
17,722,244
+0.30(+4.53%)
Oct 09, 2008
7.613
7.679
6.595
6.739
17,456,738
-0.61(-8.33%)
Oct 08, 2008
7.281
7.897
7.033
7.352
11,515,673
-0.16(-2.10%)
Oct 07, 2008
8.158
8.411
7.379
7.510
11,825,980
-0.51(-6.41%)
Oct 06, 2008
8.302
8.463
7.428
8.025
13,266,877
-0.53(-6.21%)
Oct 03, 2008
8.738
9.245
8.419
8.556
7,514,599
-0.02(-0.29%)
Oct 02, 2008
8.945
8.945
8.526
8.580
6,277,489
-0.28(-3.20%)
Oct 01, 2008
8.863
8.863
8.128
8.863
8,139,648
+0.54(+6.48%)
Sep 30, 2008
8.071
8.640
7.910
8.324
9,941,011
+0.43(+5.41%)
Sep 29, 2008
8.689
8.986
7.896
7.897
10,216,639
-0.98(-11.04%)
Sep 26, 2008
8.708
9.035
8.463
8.877
8,778,261
+0.11(+1.24%)
Sep 25, 2008
8.645
8.931
8.577
8.768
9,213,573
+0.23(+2.68%)
Sep 24, 2008
9.487
9.487
8.520
8.539
8,773,332
-0.45(-4.97%)
Sep 23, 2008
9.337
9.623
8.945
8.986
9,005,867
-0.21(-2.28%)
Sep 22, 2008
9.680
9.792
9.163
9.196
10,129,657
-1.37(-12.96%)
Sep 19, 2008
9.530
10.57
9.019
10.57
18,868,916
+1.57(+17.47%)
Sep 18, 2008
7.924
9.264
7.758
8.994
38,744,148
+1.16(+14.85%)
Sep 17, 2008
7.714
8.207
7.627
7.831
30,531,560
+0.07(+0.95%)
Sep 16, 2008
7.624
7.886
7.379
7.758
21,145,944
-0.07(-0.90%)
Sep 15, 2008
8.030
8.512
7.812
7.829
12,510,339
-0.68(-8.00%)
Sep 12, 2008
8.441
8.645
8.335
8.509
9,466,722
-0.01(-0.13%)
Sep 11, 2008
8.169
8.523
7.927
8.520
11,934,394
+0.13(+1.56%)
Sep 10, 2008
8.493
8.575
8.174
8.390
12,497,310
-0.05(-0.61%)
Sep 09, 2008
9.013
9.062
8.419
8.441
14,579,687
-0.65(-7.19%)
Sep 08, 2008
9.027
9.146
8.594
9.095
13,113,175
+0.32(+3.66%)
Sep 05, 2008
8.594
8.801
8.305
8.773
10,693,061
+0.15(+1.77%)
Sep 04, 2008
8.961
9.174
8.605
8.621
11,640,466
-0.46(-5.10%)
Sep 03, 2008
9.010
9.217
8.896
9.084
10,395,252
+0.04(+0.45%)
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.