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
Apple
(NQ:
AAPL
)
214.29
-2.38 (-1.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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, 2010
7.284
7.366
7.239
7.322
498,313,408
+0.02(+0.25%)
Aug 30, 2010
7.251
7.402
7.249
7.304
453,918,848
+0.03(+0.36%)
Aug 27, 2010
7.281
7.307
7.095
7.277
650,509,504
+0.04(+0.56%)
Aug 26, 2010
7.393
7.402
7.237
7.237
552,594,880
-0.08(-1.07%)
Aug 25, 2010
7.169
7.349
7.144
7.315
706,731,072
+0.09(+1.23%)
Aug 24, 2010
7.309
7.319
7.188
7.226
712,593,088
-0.18(-2.39%)
Aug 23, 2010
7.584
7.590
7.387
7.403
490,365,952
-0.12(-1.54%)
Aug 20, 2010
7.511
7.648
7.500
7.519
455,615,648
-0.01(-0.10%)
Aug 19, 2010
7.615
7.634
7.490
7.526
505,569,216
-0.10(-1.26%)
Aug 18, 2010
7.601
7.670
7.577
7.622
401,385,696
+0.03(+0.44%)
Aug 17, 2010
7.532
7.669
7.506
7.589
500,807,232
+0.13(+1.75%)
Aug 16, 2010
7.457
7.530
7.428
7.459
376,885,568
-0.04(-0.59%)
Aug 13, 2010
7.579
7.586
7.502
7.503
420,798,080
-0.08(-1.07%)
Aug 12, 2010
7.430
7.623
7.413
7.584
633,723,584
+0.05(+0.64%)
Aug 11, 2010
7.692
7.701
7.524
7.535
733,874,752
-0.28(-3.55%)
Aug 10, 2010
7.826
7.844
7.757
7.813
535,481,984
-0.07(-0.89%)
Aug 09, 2010
7.875
7.896
7.818
7.884
359,097,088
+0.05(+0.64%)
Aug 06, 2010
7.824
7.876
7.759
7.834
527,693,376
-0.05(-0.61%)
Aug 05, 2010
7.883
7.927
7.847
7.882
342,810,912
-0.04(-0.49%)
Aug 04, 2010
7.916
7.960
7.840
7.921
498,477,792
+0.03(+0.40%)
Aug 03, 2010
7.861
7.929
7.813
7.889
494,191,232
+0.00(+0.03%)
Aug 02, 2010
7.844
7.909
7.819
7.887
505,966,016
+0.14(+1.79%)
Jul 30, 2010
7.707
7.822
7.677
7.748
531,775,584
-0.03(-0.33%)
Jul 29, 2010
7.852
7.911
7.713
7.774
763,145,024
-0.09(-1.09%)
Jul 28, 2010
7.941
8.011
7.838
7.860
615,980,928
-0.09(-1.18%)
Jul 27, 2010
7.857
7.975
7.840
7.954
692,856,000
+0.14(+1.85%)
Jul 26, 2010
7.831
7.834
7.762
7.809
498,110,784
-0.02(-0.25%)
Jul 23, 2010
7.743
7.842
7.719
7.829
632,485,888
+0.03(+0.35%)
Jul 22, 2010
7.761
7.831
7.690
7.801
764,625,920
+0.14(+1.88%)
Jul 21, 2010
7.984
7.986
7.650
7.657
1,405,163,904
+0.07(+0.93%)
Jul 20, 2010
7.316
7.617
7.229
7.587
1,266,618,368
+0.19(+2.57%)
Jul 19, 2010
7.526
7.526
7.216
7.396
1,213,990,400
-0.13(-1.73%)
Jul 16, 2010
7.625
7.679
7.482
7.527
1,233,055,232
-0.05(-0.62%)
Jul 15, 2010
7.476
7.740
7.448
7.573
975,939,072
-0.04(-0.51%)
Jul 14, 2010
7.511
7.704
7.500
7.612
962,844,544
+0.03(+0.37%)
Jul 13, 2010
7.720
7.722
7.422
7.584
1,410,268,288
-0.17(-2.13%)
Jul 12, 2010
7.787
7.887
7.676
7.749
666,666,624
-0.07(-0.90%)
Jul 09, 2010
7.737
7.828
7.685
7.819
514,128,960
+0.05(+0.59%)
Jul 08, 2010
7.905
7.918
7.677
7.773
874,273,536
-0.02(-0.22%)
Jul 07, 2010
7.544
7.794
7.522
7.791
775,037,440
+0.30(+4.04%)
Jul 06, 2010
7.560
7.614
7.414
7.488
728,792,448
+0.05(+0.68%)
Jul 02, 2010
7.544
7.558
7.325
7.437
823,529,984
-0.05(-0.62%)
Jul 01, 2010
7.659
7.674
7.325
7.484
1,212,396,288
-0.09(-1.21%)
Jun 30, 2010
7.732
7.770
7.530
7.576
875,743,104
-0.14(-1.81%)
Jun 29, 2010
7.955
7.963
7.659
7.715
1,342,766,720
-0.32(-3.95%)
Jun 25, 2010
8.134
8.140
8.006
8.033
652,115,968
-0.07(-0.86%)
Jun 24, 2010
8.162
8.228
8.075
8.102
847,046,016
-0.06(-0.73%)
Jun 23, 2010
8.270
8.272
8.069
8.161
910,568,512
-0.09(-1.05%)
Jun 22, 2010
8.197
8.312
8.177
8.248
849,022,912
+0.11(+1.36%)
Jun 21, 2010
8.364
8.403
8.094
8.137
919,879,552
-0.12(-1.42%)
Jun 18, 2010
8.200
8.283
8.175
8.255
930,396,288
+0.07(+0.81%)
Jun 17, 2010
8.150
8.219
8.117
8.188
1,033,739,456
+0.14(+1.73%)
Jun 16, 2010
7.864
8.064
7.850
8.049
928,243,968
+0.23(+2.91%)
Jun 15, 2010
7.699
7.826
7.695
7.821
692,353,600
+0.16(+2.13%)
Jun 14, 2010
7.709
7.805
7.650
7.659
714,141,504
+0.02(+0.30%)
Jun 11, 2010
7.476
7.646
7.450
7.635
645,956,736
+0.09(+1.20%)
Jun 10, 2010
7.374
7.559
7.295
7.545
919,496,896
+0.22(+3.01%)
Jun 09, 2010
7.574
7.587
7.303
7.325
1,011,988,416
-0.18(-2.46%)
Jun 08, 2010
7.627
7.644
7.399
7.509
1,185,719,296
-0.05(-0.64%)
Jun 07, 2010
7.779
7.805
7.546
7.558
1,050,860,096
-0.15(-1.96%)
Jun 04, 2010
7.777
7.888
7.669
7.709
899,354,560
-0.22(-2.72%)
Jun 03, 2010
7.987
7.998
7.843
7.925
770,410,880
-0.02(-0.31%)
Jun 02, 2010
7.968
7.975
7.841
7.950
815,254,144
+0.09(+1.20%)
Jun 01, 2010
7.821
8.010
7.799
7.856
1,037,547,840
+0.12(+1.54%)
May 28, 2010
7.631
7.813
7.631
7.737
967,147,648
+0.11(+1.39%)
May 27, 2010
7.548
7.647
7.503
7.631
787,744,960
+0.28(+3.79%)
May 26, 2010
7.532
7.594
7.341
7.352
1,007,604,480
-0.03(-0.45%)
May 25, 2010
7.209
7.432
7.143
7.386
1,241,339,008
-0.05(-0.62%)
May 24, 2010
7.448
7.557
7.417
7.432
893,460,992
+0.13(+1.83%)
May 21, 2010
7.012
7.364
6.968
7.298
1,451,299,712
+0.14(+1.92%)
May 20, 2010
7.133
7.344
7.114
7.161
1,518,612,352
-0.32(-4.26%)
May 19, 2010
7.515
7.618
7.375
7.480
1,215,227,136
-0.12(-1.59%)
May 18, 2010
7.740
7.787
7.537
7.601
926,102,336
-0.06(-0.73%)
May 17, 2010
7.671
7.716
7.461
7.657
903,804,928
+0.01(+0.16%)
May 14, 2010
7.685
7.725
7.515
7.645
901,872,832
-0.14(-1.76%)
May 13, 2010
7.928
7.981
7.722
7.781
710,217,344
-0.11(-1.42%)
May 12, 2010
7.808
7.925
7.792
7.894
775,193,280
+0.17(+2.17%)
May 11, 2010
7.804
7.827
7.545
7.726
1,006,819,520
+0.08(+1.00%)
May 10, 2010
7.620
7.670
7.485
7.650
1,164,840,704
+0.55(+7.69%)
May 07, 2010
7.340
7.426
6.783
7.104
1,987,408,640
-0.31(-4.22%)
May 06, 2010
7.645
7.778
6.001
7.417
1,517,056,896
-0.29(-3.80%)
May 05, 2010
7.610
7.775
7.491
7.710
1,046,205,760
-0.08(-1.04%)
May 04, 2010
7.918
7.930
7.733
7.791
857,295,232
-0.23(-2.88%)
May 03, 2010
7.946
8.068
7.918
8.022
537,888,320
+0.16(+2.01%)
Apr 30, 2010
8.111
8.149
7.861
7.864
643,248,192
-0.23(-2.81%)
Apr 29, 2010
7.922
8.132
7.891
8.091
662,157,888
+0.21(+2.69%)
Apr 28, 2010
7.929
7.951
7.723
7.879
898,508,416
-0.01(-0.17%)
Apr 27, 2010
8.050
8.067
7.846
7.892
840,645,696
-0.22(-2.77%)
Apr 26, 2010
8.189
8.206
8.077
8.117
567,632,960
-0.04(-0.49%)
Apr 23, 2010
8.071
8.198
8.042
8.157
945,021,376
+0.13(+1.64%)
Apr 22, 2010
7.778
8.034
7.716
8.026
939,917,696
+0.22(+2.80%)
Apr 21, 2010
7.795
7.838
7.702
7.807
1,164,139,648
+0.44(+5.98%)
Apr 20, 2010
7.486
7.507
7.317
7.367
865,239,232
-0.07(-1.00%)
Apr 19, 2010
7.440
7.466
7.282
7.441
671,726,272
-0.01(-0.13%)
Apr 16, 2010
7.487
7.564
7.365
7.451
889,989,312
-0.05(-0.61%)
Apr 15, 2010
7.403
7.500
7.394
7.497
445,897,920
+0.10(+1.31%)
Apr 14, 2010
7.387
7.403
7.351
7.400
478,634,272
+0.10(+1.34%)
Apr 13, 2010
7.284
7.313
7.262
7.302
362,154,688
+0.00(+0.06%)
Apr 12, 2010
7.295
7.321
7.283
7.297
394,897,920
+0.02(+0.21%)
Apr 09, 2010
7.272
7.285
7.242
7.282
396,271,200
+0.06(+0.77%)
Apr 08, 2010
7.242
7.275
7.169
7.227
679,111,232
-0.02(-0.27%)
Apr 07, 2010
7.220
7.286
7.188
7.247
744,548,096
+0.03(+0.44%)
Apr 06, 2010
7.174
7.236
7.138
7.215
529,141,376
+0.03(+0.44%)
Apr 05, 2010
7.077
7.184
7.071
7.183
808,437,440
+0.08(+1.07%)
Apr 01, 2010
7.150
7.190
7.010
7.107
711,468,032
+0.03(+0.41%)
Mar 31, 2010
7.093
7.126
7.062
7.078
3,574,710,272
-0.03(-0.36%)
Mar 30, 2010
7.126
7.153
7.055
7.103
81,994,752
+0.10(+1.49%)
Mar 29, 2010
7.018
7.044
6.976
6.999
193,507,328
+0.04(+0.65%)
Mar 26, 2010
6.896
6.986
6.884
6.954
1,024,647,680
+0.13(+1.88%)
Mar 25, 2010
6.955
6.956
6.814
6.826
206,290,432
-0.08(-1.19%)
Mar 24, 2010
6.856
6.933
6.852
6.908
666,937,344
+0.03(+0.44%)
Mar 23, 2010
6.796
6.891
6.750
6.878
705,541,632
+0.11(+1.61%)
Mar 22, 2010
6.640
6.807
6.631
6.769
3,788,532,480
+0.08(+1.12%)
Mar 19, 2010
6.770
6.784
6.663
6.694
348,737,536
-0.07(-1.07%)
Mar 18, 2010
6.750
6.777
6.705
6.766
2,839,696,896
+0.02(+0.24%)
Mar 17, 2010
6.774
6.820
6.725
6.750
3,743,188,224
-0.01(-0.15%)
Mar 16, 2010
6.752
6.776
6.702
6.760
3,709,581,056
+0.02(+0.27%)
Mar 15, 2010
6.788
6.792
6.634
6.742
4,096,343,296
-0.08(-1.22%)
Mar 12, 2010
6.848
6.859
6.799
6.825
3,455,713,792
+0.03(+0.49%)
Mar 11, 2010
6.744
6.792
6.726
6.792
3,367,535,616
+0.02(+0.29%)
Mar 10, 2010
6.741
6.791
6.722
6.772
653,968,384
+0.05(+0.82%)
Mar 09, 2010
6.575
6.777
6.563
6.717
3,343,687,680
+0.12(+1.80%)
Mar 08, 2010
6.626
6.629
6.573
6.598
3,568,318,976
+0.00(+0.06%)
Mar 05, 2010
6.474
6.617
6.464
6.594
3,172,374,528
+0.25(+3.91%)
Mar 04, 2010
6.303
6.353
6.284
6.346
3,038,342,400
+0.04(+0.66%)
Mar 03, 2010
6.293
6.321
6.263
6.305
3,088,241,920
+0.01(+0.23%)
Mar 02, 2010
6.323
6.350
6.257
6.290
407,678,464
-0.00(-0.07%)
Mar 01, 2010
6.197
6.310
6.188
6.294
271,110,656
+0.13(+2.14%)
Feb 26, 2010
6.095
6.179
6.084
6.163
4,212,202,496
+0.08(+1.30%)
Feb 25, 2010
5.945
6.110
5.930
6.084
1,225,943,040
+0.04(+0.67%)
Feb 24, 2010
5.970
6.067
5.959
6.044
3,822,953,216
+0.11(+1.83%)
Feb 23, 2010
6.024
6.064
5.894
5.935
478,634,496
-0.10(-1.68%)
Feb 22, 2010
6.094
6.099
5.999
6.036
3,241,891,584
-0.04(-0.62%)
Feb 19, 2010
6.080
6.120
6.057
6.074
3,448,625,152
-0.04(-0.62%)
Feb 18, 2010
6.073
6.141
6.051
6.112
3,509,680,896
+0.01(+0.19%)
Feb 17, 2010
6.150
6.154
6.050
6.101
3,622,332,416
-0.03(-0.42%)
Feb 16, 2010
6.082
6.135
6.069
6.126
218,352,640
+0.09(+1.51%)
Feb 12, 2010
5.967
6.073
5.888
6.035
1,145,782,784
+0.05(+0.86%)
Feb 11, 2010
5.869
6.016
5.845
5.984
273,202,688
+0.11(+1.82%)
Feb 10, 2010
5.900
5.921
5.851
5.877
3,074,204,160
-0.03(-0.55%)
Feb 09, 2010
5.916
5.948
5.866
5.909
958,339,584
+0.06(+1.07%)
Feb 08, 2010
5.894
5.960
5.843
5.847
3,969,909,248
-0.04(-0.69%)
Feb 05, 2010
5.802
5.903
5.748
5.887
2,763,044,864
+0.10(+1.78%)
Feb 04, 2010
5.925
5.975
5.770
5.784
1,993,958,912
-0.22(-3.60%)
Feb 03, 2010
5.878
6.030
5.856
6.001
812,592,128
+0.10(+1.72%)
Feb 02, 2010
5.901
5.913
5.824
5.899
1,501,657,088
+0.03(+0.58%)
Feb 01, 2010
5.794
5.903
5.762
5.865
1,929,417,728
+0.08(+1.39%)
Jan 29, 2010
6.056
6.090
5.730
5.785
1,752,152,064
-0.22(-3.63%)
Jan 28, 2010
6.172
6.189
5.985
6.002
1,150,778,368
-0.26(-4.13%)
Jan 27, 2010
6.230
6.342
6.010
6.261
1,413,359,616
+0.06(+0.94%)
Jan 26, 2010
6.203
6.437
6.101
6.203
2,613,133,312
+0.09(+1.41%)
Jan 25, 2010
6.099
6.165
6.029
6.116
255,954,944
+0.16(+2.69%)
Jan 22, 2010
6.228
6.250
5.938
5.956
3,024,186,880
-0.31(-4.96%)
Jan 21, 2010
6.388
6.425
6.241
6.267
753,047,040
-0.11(-1.73%)
Jan 20, 2010
6.473
6.492
6.310
6.377
786,236,416
-0.10(-1.54%)
Jan 19, 2010
6.275
6.481
6.242
6.477
1,764,495,360
+0.27(+4.42%)
Jan 15, 2010
6.353
6.373
6.200
6.202
636,119,040
-0.11(-1.67%)
Jan 14, 2010
6.328
6.339
6.295
6.308
3,593,257,216
-0.04(-0.58%)
Jan 13, 2010
6.261
6.353
6.147
6.344
734,267,904
+0.09(+1.41%)
Jan 12, 2010
6.300
6.318
6.217
6.256
639,372,800
-0.07(-1.14%)
Jan 11, 2010
6.409
6.415
6.278
6.328
3,836,758,784
-0.06(-0.88%)
Jan 08, 2010
6.334
6.385
6.297
6.385
3,715,414,784
+0.04(+0.66%)
Jan 07, 2010
6.378
6.385
6.296
6.342
3,960,450,304
-0.01(-0.18%)
Jan 06, 2010
6.457
6.482
6.347
6.354
288,263,168
-0.10(-1.59%)
Jan 05, 2010
6.463
6.493
6.423
6.457
701,171,712
+0.01(+0.17%)
Jan 04, 2010
6.428
6.460
6.397
6.446
4,098,225,920
+0.10(+1.56%)
Dec 31, 2009
6.419
6.426
6.342
6.347
2,925,202,688
-0.03(-0.43%)
Dec 30, 2009
6.290
6.385
6.274
6.374
3,420,526,336
+0.08(+1.21%)
Dec 29, 2009
6.404
6.407
6.287
6.298
3,695,450,112
-0.08(-1.19%)
Dec 28, 2009
6.377
6.444
6.313
6.373
1,055,280,128
+0.08(+1.23%)
Dec 24, 2009
6.131
6.305
6.125
6.296
4,157,654,784
+0.21(+3.43%)
Dec 23, 2009
6.060
6.095
6.048
6.087
2,868,051,712
+0.05(+0.87%)
Dec 22, 2009
6.007
6.049
5.983
6.035
2,901,170,688
+0.06(+1.07%)
Dec 21, 2009
5.905
6.016
5.893
5.970
784,190,976
+0.08(+1.43%)
Dec 18, 2009
5.818
5.888
5.801
5.886
758,160,384
+0.11(+1.86%)
Dec 17, 2009
5.851
5.873
5.753
5.779
3,227,574,784
-0.10(-1.63%)
Dec 16, 2009
5.876
5.918
5.860
5.874
2,929,967,104
+0.03(+0.44%)
Dec 15, 2009
5.898
5.949
5.821
5.848
3,481,744,128
-0.08(-1.43%)
Dec 14, 2009
5.884
5.946
5.800
5.933
4,115,331,840
+0.07(+1.19%)
Dec 11, 2009
5.957
5.963
5.826
5.863
3,567,365,888
-0.05(-0.90%)
Dec 10, 2009
6.009
6.015
5.907
5.916
4,064,525,824
-0.04(-0.69%)
Dec 09, 2009
5.761
5.968
5.732
5.957
1,389,098,496
+0.24(+4.18%)
Dec 08, 2009
5.703
5.793
5.683
5.719
1,435,720,704
+0.03(+0.49%)
Dec 07, 2009
5.823
5.836
5.683
5.691
1,637,921,792
-0.13(-2.26%)
Dec 04, 2009
6.015
6.020
5.731
5.823
2,568,629,248
-0.10(-1.61%)
Dec 03, 2009
5.946
5.993
5.911
5.918
3,724,618,496
+0.01(+0.13%)
Dec 02, 2009
5.992
6.066
5.896
5.910
1,642,082,816
-0.02(-0.38%)
Dec 01, 2009
6.091
6.107
5.928
5.932
3,866,089,472
-0.09(-1.47%)
Nov 30, 2009
6.057
6.074
5.987
6.021
3,526,553,856
-0.02(-0.34%)
Nov 27, 2009
6.000
6.113
5.975
6.041
2,450,796,544
-0.11(-1.76%)
Nov 25, 2009
6.186
6.194
6.137
6.150
2,377,725,184
-0.01(-0.12%)
Nov 24, 2009
6.184
6.201
6.111
6.157
2,643,213,056
-0.04(-0.70%)
Nov 23, 2009
6.114
6.204
6.113
6.201
3,941,903,360
+0.18(+2.98%)
Nov 20, 2009
5.998
6.035
5.956
6.021
3,375,553,792
-0.02(-0.29%)
Nov 19, 2009
6.163
6.163
6.018
6.039
206,638,592
-0.16(-2.65%)
Nov 18, 2009
6.221
6.235
6.144
6.203
3,107,067,648
-0.03(-0.50%)
Nov 17, 2009
6.207
6.248
6.174
6.235
3,291,279,872
+0.01(+0.18%)
Nov 16, 2009
6.189
6.265
6.175
6.223
4,027,478,784
+0.07(+1.07%)
Nov 13, 2009
6.110
6.169
6.086
6.158
2,849,086,464
+0.07(+1.22%)
Nov 12, 2009
6.118
6.170
6.067
6.084
3,019,168,000
-0.04(-0.62%)
Nov 11, 2009
6.161
6.174
6.079
6.122
3,684,364,032
+0.01(+0.13%)
Nov 10, 2009
6.054
6.174
6.054
6.113
3,330,139,904
+0.05(+0.75%)
Nov 09, 2009
5.932
6.081
5.911
6.068
94,823,936
+0.21(+3.66%)
Nov 06, 2009
5.798
5.879
5.795
5.853
2,449,471,744
+0.01(+0.16%)
Nov 05, 2009
5.795
5.873
5.777
5.844
3,194,060,800
+0.10(+1.69%)
Nov 04, 2009
5.745
5.838
5.729
5.747
4,046,769,152
+0.06(+1.09%)
Nov 03, 2009
5.658
5.708
5.600
5.685
42,414,080
-0.02(-0.30%)
Nov 02, 2009
5.716
5.809
5.589
5.702
1,340,964,864
+0.02(+0.43%)
Oct 30, 2009
5.905
5.927
5.667
5.677
1,660,884,480
-0.24(-4.00%)
Oct 29, 2009
5.873
5.928
5.787
5.914
438,589,440
+0.12(+2.05%)
Oct 28, 2009
5.955
5.964
5.756
5.795
2,498,091,520
-0.15(-2.52%)
Oct 27, 2009
6.074
6.108
5.917
5.944
1,984,825,344
-0.15(-2.52%)
Oct 26, 2009
6.134
6.227
6.027
6.098
4,020,273,920
-0.04(-0.72%)
Oct 23, 2009
6.195
6.198
6.121
6.142
3,492,760,832
-0.04(-0.61%)
Oct 22, 2009
6.165
6.260
6.099
6.180
2,274,019,840
+0.01(+0.14%)
Oct 21, 2009
6.009
6.286
6.001
6.172
1,318,651,904
+0.19(+3.10%)
Oct 20, 2009
6.042
6.076
5.959
5.986
881,315,840
+0.27(+4.69%)
Oct 19, 2009
5.658
5.723
5.588
5.718
3,526,064,128
+0.05(+0.96%)
Oct 16, 2009
5.703
5.733
5.657
5.664
3,581,078,784
-0.08(-1.32%)
Oct 15, 2009
5.711
5.750
5.708
5.739
3,100,722,688
-0.02(-0.38%)
Oct 14, 2009
5.790
5.792
5.729
5.761
3,116,945,152
+0.04(+0.67%)
Oct 13, 2009
5.741
5.758
5.713
5.723
2,888,760,064
-0.02(-0.41%)
Oct 12, 2009
5.753
5.768
5.712
5.747
2,390,763,520
+0.01(+0.18%)
Oct 09, 2009
5.691
5.744
5.681
5.737
2,434,318,080
+0.04(+0.63%)
Oct 08, 2009
5.742
5.766
5.689
5.701
3,637,392,896
-0.03(-0.52%)
Oct 07, 2009
5.715
5.739
5.693
5.730
3,865,299,456
+0.01(+0.13%)
Oct 06, 2009
5.654
5.723
5.641
5.723
727,574,016
+0.12(+2.15%)
Oct 05, 2009
5.608
5.628
5.550
5.603
3,512,237,056
+0.03(+0.61%)
Oct 02, 2009
5.464
5.600
5.462
5.569
297,792,512
+0.12(+2.23%)
Oct 01, 2009
5.582
5.609
5.442
5.447
60,426,240
-0.14(-2.42%)
Sep 30, 2009
5.606
5.616
5.500
5.582
183,885,312
-0.00(-0.02%)
Sep 29, 2009
5.624
5.644
5.551
5.583
2,866,889,472
-0.02(-0.41%)
Sep 28, 2009
5.538
5.623
5.522
5.607
2,800,976,640
+0.11(+2.07%)
Sep 25, 2009
5.482
5.587
5.465
5.493
3,695,729,152
-0.04(-0.79%)
Sep 24, 2009
5.638
5.653
5.505
5.536
277,641,728
-0.05(-0.91%)
Sep 23, 2009
5.584
5.689
5.573
5.587
631,935,488
+0.03(+0.55%)
Sep 22, 2009
5.578
5.583
5.507
5.556
2,961,250,304
+0.01(+0.25%)
Sep 21, 2009
5.551
5.577
5.470
5.542
3,633,278,976
-0.03(-0.54%)
Sep 18, 2009
5.597
5.619
5.565
5.573
698,499,072
+0.01(+0.25%)
Sep 17, 2009
5.481
5.626
5.481
5.558
2,433,224,192
+0.08(+1.47%)
Sep 16, 2009
5.361
5.504
5.357
5.478
1,963,837,952
+0.20(+3.83%)
Sep 15, 2009
5.242
5.290
5.228
5.276
3,539,941,120
+0.04(+0.83%)
Sep 14, 2009
5.145
5.238
5.128
5.232
2,672,869,376
+0.05(+0.91%)
Sep 11, 2009
5.208
5.216
5.146
5.185
2,896,569,088
-0.01(-0.23%)
Sep 10, 2009
5.182
5.218
5.145
5.197
4,076,681,216
+0.04(+0.83%)
Sep 09, 2009
5.204
5.255
5.111
5.154
2,437,500,928
-0.05(-1.04%)
Sep 08, 2009
5.210
5.215
5.180
5.208
2,615,067,648
+0.08(+1.54%)
Sep 04, 2009
5.038
5.141
5.032
5.129
3,109,624,064
+0.11(+2.26%)
Sep 03, 2009
5.013
5.033
4.970
5.016
2,439,988,992
+0.04(+0.83%)
Sep 02, 2009
4.958
5.048
4.943
4.975
3,023,468,032
-0.00(-0.07%)
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.