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
FTSE 100 Index
(IX:
FTSE
)
8,110.10
-49.53 (-0.61%)
Daily Price
Updated: 4:35 PM EDT, Oct 31, 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, 2011
5269
5412
5259
5394
1,178,142,464
+125.80(+2.39%)
Aug 30, 2011
5130
5284
5130
5269
910,283,072
+138.80(+2.71%)
Aug 29, 2011
5130
5130
5130
5130
0
+0.00(+0.00%)
Aug 28, 2011
5130
5130
5130
5130
0
+0.00(+0.00%)
Aug 27, 2011
5131
5150
5015
5130
0
+0.00(+0.00%)
Aug 26, 2011
5131
5150
5015
5130
1,037,445,376
-1.20(-0.02%)
Aug 25, 2011
5206
5254
5102
5131
1,128,589,312
-74.80(-1.44%)
Aug 24, 2011
5129
5251
5098
5206
908,821,504
+76.50(+1.49%)
Aug 23, 2011
5095
5193
5077
5129
904,652,288
+34.10(+0.67%)
Aug 22, 2011
5041
5183
4993
5095
857,260,032
+0.00(+0.00%)
Aug 21, 2011
5041
5183
4993
5095
857,260,032
+54.50(+1.08%)
Aug 19, 2011
5092
5108
4930
5041
1,546,098,688
-51.40(-1.01%)
Aug 18, 2011
5332
5332
5042
5092
1,183,380,992
-239.40(-4.49%)
Aug 17, 2011
5358
5371
5280
5332
671,941,824
-26.00(-0.49%)
Aug 16, 2011
5351
5362
5266
5358
716,380,800
+7.00(+0.13%)
Aug 15, 2011
5320
5377
5319
5351
695,636,416
+0.00(+0.00%)
Aug 14, 2011
5320
5377
5319
5351
695,636,416
+30.60(+0.58%)
Aug 13, 2011
5163
5320
5099
5320
0
+0.00(+0.00%)
Aug 12, 2011
5163
5320
5099
5320
1,024,505,216
+157.20(+3.04%)
Aug 11, 2011
5007
5173
4943
5163
1,455,126,400
+155.60(+3.11%)
Aug 10, 2011
5165
5263
4991
5007
1,649,746,304
-157.70(-3.05%)
Aug 09, 2011
5069
5176
4791
5165
2,039,085,184
+95.90(+1.89%)
Aug 08, 2011
5247
5296
5062
5069
1,576,389,632
+0.00(+0.00%)
Aug 07, 2011
5247
5296
5062
5069
1,576,389,632
-178.00(-3.39%)
Aug 06, 2011
5393
5393
5203
5247
0
+0.00(+0.00%)
Aug 05, 2011
5393
5393
5203
5247
2,044,242,432
-146.10(-2.71%)
Aug 04, 2011
5584
5644
5393
5393
1,428,457,088
-191.40(-3.43%)
Aug 03, 2011
5718
5718
5558
5584
1,094,346,752
-133.90(-2.34%)
Aug 02, 2011
5774
5779
5705
5718
995,746,816
-56.00(-0.97%)
Aug 01, 2011
5815
5914
5767
5774
864,009,728
+0.00(+0.00%)
Jul 31, 2011
5815
5914
5767
5774
864,009,728
-40.80(-0.70%)
Jul 30, 2011
5873
5873
5772
5815
0
+0.00(+0.00%)
Jul 29, 2011
5873
5873
5772
5815
1,014,403,392
-58.00(-0.99%)
Jul 28, 2011
5857
5883
5802
5873
753,182,912
+16.60(+0.28%)
Jul 27, 2011
5930
5932
5841
5857
777,353,408
-73.10(-1.23%)
Jul 26, 2011
5925
5951
5896
5930
631,694,592
+4.40(+0.07%)
Jul 25, 2011
5935
5939
5893
5925
645,910,976
+0.00(+0.00%)
Jul 24, 2011
5935
5939
5893
5925
645,910,976
-9.70(-0.16%)
Jul 23, 2011
5900
5967
5900
5935
0
+0.00(+0.00%)
Jul 22, 2011
5900
5967
5900
5935
874,525,312
+35.10(+0.59%)
Jul 21, 2011
5854
5934
5798
5900
1,051,054,208
+46.10(+0.79%)
Jul 20, 2011
5790
5856
5790
5854
900,376,320
+63.80(+1.10%)
Jul 19, 2011
5753
5802
5753
5790
912,096,000
+37.20(+0.65%)
Jul 18, 2011
5844
5844
5753
5753
848,623,104
+0.00(+0.00%)
Jul 17, 2011
5844
5844
5753
5753
848,623,104
-90.90(-1.56%)
Jul 16, 2011
5847
5864
5806
5844
0
+0.00(+0.00%)
Jul 15, 2011
5847
5864
5806
5844
693,411,584
-3.30(-0.06%)
Jul 14, 2011
5906
5906
5841
5847
715,477,376
-59.40(-1.01%)
Jul 13, 2011
5869
5911
5851
5906
830,812,992
+37.40(+0.64%)
Jul 12, 2011
5929
5929
5793
5869
1,086,509,696
-60.20(-1.02%)
Jul 11, 2011
5991
5999
5901
5929
850,417,088
+0.00(+0.00%)
Jul 10, 2011
5991
5999
5901
5929
850,417,088
-61.40(-1.02%)
Jul 09, 2011
6054
6084
5982
5991
0
+0.00(+0.00%)
Jul 08, 2011
6055
6084
5982
5991
781,326,528
-64.00(-1.06%)
Jul 07, 2011
6003
6072
6003
6055
833,720,384
+51.70(+0.86%)
Jul 06, 2011
6024
6026
5974
6003
817,116,288
-21.10(-0.35%)
Jul 05, 2011
6018
6036
6011
6024
654,940,416
+6.50(+0.11%)
Jul 04, 2011
5990
6031
5986
6018
466,358,016
+0.00(+0.00%)
Jul 03, 2011
5990
6031
5986
6018
466,358,016
+27.70(+0.46%)
Jul 02, 2011
5946
5999
5937
5990
0
+0.00(+0.00%)
Jul 01, 2011
5946
5999
5937
5990
871,319,616
+44.10(+0.74%)
Jun 30, 2011
5856
5946
5856
5946
1,221,084,544
+89.70(+1.53%)
Jun 29, 2011
5767
5861
5767
5856
908,814,912
+89.10(+1.55%)
Jun 28, 2011
5722
5795
5722
5767
798,684,480
+44.60(+0.78%)
Jun 27, 2011
5698
5728
5680
5722
835,562,496
+0.00(+0.00%)
Jun 26, 2011
5698
5728
5680
5722
835,562,496
+24.60(+0.43%)
Jun 25, 2011
5674
5768
5674
5698
0
+0.00(+0.00%)
Jun 24, 2011
5674
5768
5674
5698
1,037,392,576
+23.30(+0.41%)
Jun 23, 2011
5773
5773
5663
5674
893,970,688
-98.60(-1.71%)
Jun 22, 2011
5775
5789
5742
5773
744,333,696
-2.30(-0.04%)
Jun 21, 2011
5693
5778
5693
5775
745,714,816
+81.90(+1.44%)
Jun 20, 2011
5715
5715
5647
5693
746,206,400
+0.00(+0.00%)
Jun 19, 2011
5715
5715
5647
5693
746,206,400
-21.54(-0.38%)
Jun 18, 2011
5699
5733
5646
5715
0
+0.04(+0.00%)
Jun 17, 2011
5699
5733
5645
5715
1,215,422,848
+16.10(+0.28%)
Jun 16, 2011
5743
5743
5644
5699
1,039,826,816
-43.80(-0.76%)
Jun 15, 2011
5803
5803
5743
5743
806,612,096
-60.50(-1.04%)
Jun 14, 2011
5774
5823
5774
5803
811,563,072
+29.60(+0.51%)
Jun 13, 2011
5766
5794
5763
5774
643,227,328
+0.00(+0.00%)
Jun 12, 2011
5766
5794
5763
5774
643,227,328
+7.70(+0.13%)
Jun 11, 2011
5856
5867
5758
5766
0
+0.00(+0.00%)
Jun 10, 2011
5856
5867
5758
5766
786,839,168
-90.50(-1.55%)
Jun 09, 2011
5809
5861
5795
5856
854,520,000
+47.40(+0.82%)
Jun 08, 2011
5865
5865
5792
5809
848,358,976
-55.80(-0.95%)
Jun 07, 2011
5863
5891
5849
5865
792,266,816
+1.50(+0.03%)
Jun 06, 2011
5855
5881
5828
5863
650,699,776
+0.00(+0.00%)
Jun 05, 2011
5855
5881
5828
5863
650,699,776
+8.19(+0.14%)
Jun 04, 2011
5848
5866
5803
5855
0
+0.01(+0.00%)
Jun 03, 2011
5848
5868
5803
5855
840,497,280
+7.10(+0.12%)
Jun 02, 2011
5929
5929
5848
5848
980,195,328
-80.70(-1.36%)
Jun 01, 2011
5990
5995
5912
5929
830,972,096
-61.40(-1.03%)
May 31, 2011
5939
6010
5939
5990
966,550,592
+51.10(+0.86%)
May 30, 2011
5939
5939
5939
5939
0
+0.00(+0.00%)
May 29, 2011
5939
5939
5939
5939
0
+0.00(+0.00%)
May 27, 2011
5881
5951
5881
5939
799,337,728
+57.90(+0.98%)
May 26, 2011
5870
5911
5867
5881
863,336,832
+10.90(+0.19%)
May 25, 2011
5858
5881
5810
5870
916,829,312
+11.70(+0.20%)
May 24, 2011
5836
5885
5836
5858
985,312,320
+22.50(+0.39%)
May 23, 2011
5948
5948
5833
5836
852,749,184
+0.00(+0.00%)
May 22, 2011
5948
5948
5833
5836
852,749,184
-112.60(-1.89%)
May 21, 2011
5956
6018
5928
5948
0
+0.00(+0.00%)
May 20, 2011
5956
6018
5928
5948
897,899,584
-7.50(-0.13%)
May 19, 2011
5924
6004
5924
5956
849,895,872
+32.50(+0.55%)
May 18, 2011
5861
5934
5861
5924
702,325,376
+62.50(+1.07%)
May 17, 2011
5924
5943
5861
5861
756,848,896
-62.70(-1.06%)
May 16, 2011
5926
5936
5862
5924
686,694,208
+0.00(+0.00%)
May 15, 2011
5926
5936
5862
5924
686,694,208
-2.17(-0.04%)
May 14, 2011
5945
6001
5920
5926
0
-0.03(-0.00%)
May 13, 2011
5945
6001
5920
5926
705,255,104
-19.10(-0.32%)
May 12, 2011
5976
5976
5882
5945
868,796,480
-31.00(-0.52%)
May 11, 2011
6019
6040
5965
5976
823,139,392
-42.90(-0.71%)
May 10, 2011
5943
6023
5940
6019
835,132,672
+76.20(+1.28%)
May 09, 2011
5977
6000
5922
5943
803,357,184
+0.00(+0.00%)
May 08, 2011
5977
6000
5922
5943
803,357,184
-34.10(-0.57%)
May 07, 2011
5920
5985
5872
5977
0
+0.00(+0.00%)
May 06, 2011
5920
5985
5872
5977
1,162,112,256
+56.80(+0.96%)
May 05, 2011
5984
6009
5913
5920
1,597,409,792
-64.10(-1.07%)
May 04, 2011
6083
6084
5973
5984
1,002,077,120
-98.80(-1.62%)
May 03, 2011
6070
6104
6051
6083
809,170,880
+13.00(+0.21%)
May 02, 2011
6070
6070
6070
6070
0
+0.00(+0.00%)
May 01, 2011
6070
6070
6070
6070
0
+0.00(+0.00%)
Apr 29, 2011
6070
6070
6070
6070
0
+0.00(+0.00%)
Apr 28, 2011
6068
6092
6051
6070
741,068,032
+1.70(+0.03%)
Apr 27, 2011
6069
6089
6046
6068
707,283,904
-1.20(-0.02%)
Apr 26, 2011
6018
6071
6007
6069
553,389,376
+51.10(+0.85%)
Apr 25, 2011
6018
6018
6018
6018
0
+0.00(+0.00%)
Apr 24, 2011
6018
6018
6018
6018
0
+0.00(+0.00%)
Apr 23, 2011
6006
6018
0
+0.00(+0.00%)
Apr 22, 2011
6018
6018
6018
6018
0
+0.00(+0.00%)
Apr 21, 2011
6022
6049
6006
6018
739,316,992
-4.00(-0.07%)
Apr 20, 2011
5897
6034
5897
6022
704,737,216
+125.40(+2.13%)
Apr 19, 2011
5870
5922
5870
5897
624,888,896
+26.80(+0.46%)
Apr 18, 2011
5996
5998
5858
5870
872,742,528
+0.00(+0.00%)
Apr 17, 2011
5996
5998
5858
5870
872,742,528
-125.90(-2.10%)
Apr 16, 2011
5964
5997
5964
5996
0
+0.00(+0.00%)
Apr 15, 2011
5964
5997
5964
5996
771,907,072
+32.20(+0.54%)
Apr 14, 2011
6010
6010
5944
5964
667,918,272
-46.60(-0.78%)
Apr 13, 2011
5964
6043
5964
6010
700,979,392
+45.90(+0.77%)
Apr 12, 2011
6053
6054
5958
5964
759,467,904
-88.90(-1.47%)
Apr 11, 2011
6056
6071
6044
6053
659,149,184
+0.00(+0.00%)
Apr 10, 2011
6056
6071
6044
6053
659,149,184
-2.35(-0.04%)
Apr 09, 2011
6007
6066
6007
6056
0
-0.05(-0.00%)
Apr 08, 2011
6007
6066
6007
6056
606,794,624
+48.40(+0.81%)
Apr 07, 2011
6041
6053
6007
6007
710,449,984
-33.70(-0.56%)
Apr 06, 2011
6007
6056
6007
6041
810,707,008
+34.00(+0.57%)
Apr 05, 2011
6017
6026
5989
6007
713,905,920
-9.90(-0.16%)
Apr 04, 2011
6010
6035
5988
6017
683,415,104
+0.00(+0.00%)
Apr 03, 2011
6010
6035
5988
6017
683,415,104
+7.10(+0.12%)
Apr 02, 2011
5909
6015
5909
6010
0
+0.00(+0.00%)
Apr 01, 2011
5909
6015
5909
6010
921,016,704
+101.10(+1.71%)
Mar 31, 2011
5948
5973
5909
5909
1,033,616,704
-39.50(-0.66%)
Mar 30, 2011
5932
5971
5932
5948
872,031,104
+16.10(+0.27%)
Mar 29, 2011
5904
5933
5880
5932
669,291,072
+27.70(+0.47%)
Mar 28, 2011
5901
5923
5901
5904
526,577,792
+0.00(+0.00%)
Mar 27, 2011
5901
5923
5901
5904
526,577,792
+3.74(+0.06%)
Mar 26, 2011
5881
5919
5878
5901
0
-0.04(-0.00%)
Mar 25, 2011
5881
5919
5878
5901
663,222,912
+19.90(+0.34%)
Mar 24, 2011
5796
5889
5780
5881
828,355,776
+85.00(+1.47%)
Mar 23, 2011
5763
5802
5731
5796
906,624,896
+33.20(+0.58%)
Mar 22, 2011
5786
5814
5743
5763
686,659,072
-23.40(-0.40%)
Mar 21, 2011
5718
5799
5718
5786
764,086,976
+0.00(+0.00%)
Mar 20, 2011
5718
5799
5718
5786
764,086,976
+67.97(+1.19%)
Mar 19, 2011
5696
5754
5696
5718
0
+0.03(+0.00%)
Mar 18, 2011
5696
5758
5696
5718
1,379,187,456
+22.00(+0.39%)
Mar 17, 2011
5598
5708
5598
5696
931,686,016
+97.90(+1.75%)
Mar 16, 2011
5695
5721
5598
5598
1,124,024,320
-97.10(-1.70%)
Mar 15, 2011
5775
5775
5592
5695
1,270,223,360
-79.90(-1.38%)
Mar 14, 2011
5829
5842
5769
5775
830,598,208
+0.00(+0.00%)
Mar 13, 2011
5829
5842
5769
5775
830,598,208
-53.50(-0.92%)
Mar 12, 2011
5845
5845
5796
5829
777,919,808
-16.60(-0.28%)
Mar 11, 2011
5937
5937
5833
5845
950,808,512
-92.00(-1.55%)
Mar 10, 2011
5975
5979
5923
5937
729,979,072
-37.50(-0.63%)
Mar 09, 2011
5974
6000
5911
5975
813,024,192
+1.00(+0.02%)
Mar 08, 2011
5990
6043
5968
5974
651,065,472
+0.00(+0.00%)
Mar 07, 2011
5990
6043
5968
5974
651,065,472
-16.60(-0.28%)
Mar 06, 2011
6005
6052
5983
5990
0
+0.00(+0.00%)
Mar 05, 2011
6005
6052
5983
5990
728,615,488
-14.70(-0.24%)
Mar 04, 2011
5915
6017
5915
6005
811,030,208
+90.20(+1.52%)
Mar 03, 2011
5936
5942
5866
5915
891,083,584
-20.90(-0.35%)
Mar 02, 2011
5994
6040
5927
5936
895,639,808
-58.20(-0.97%)
Mar 01, 2011
6001
6022
5964
5994
955,595,712
+0.00(+0.00%)
Feb 28, 2011
6001
6022
5964
5994
955,595,712
-7.20(-0.12%)
Feb 27, 2011
5920
6012
5920
6001
0
+0.00(+0.00%)
Feb 26, 2011
5920
6012
5920
6001
836,550,272
+81.20(+1.37%)
Feb 25, 2011
5924
5937
5861
5920
939,695,104
-3.50(-0.06%)
Feb 24, 2011
5997
5997
5916
5924
895,634,880
-73.30(-1.22%)
Feb 23, 2011
6015
6029
5927
5997
769,147,520
-18.00(-0.30%)
Feb 22, 2011
6083
6106
6013
6015
629,790,592
+0.00(+0.00%)
Feb 21, 2011
6083
6106
6013
6015
629,790,592
-68.20(-1.12%)
Feb 20, 2011
6087
6097
6049
6083
0
+0.00(+0.00%)
Feb 19, 2011
6087
6097
6049
6083
802,222,976
-4.40(-0.07%)
Feb 18, 2011
6085
6101
6067
6087
1,021,989,120
+2.10(+0.03%)
Feb 17, 2011
6037
6096
6034
6085
858,245,184
+48.20(+0.80%)
Feb 16, 2011
6060
6072
6024
6037
873,268,224
-23.00(-0.38%)
Feb 15, 2011
6063
6092
6042
6060
635,408,320
+0.00(+0.00%)
Feb 14, 2011
6063
6092
6042
6060
635,408,320
-2.80(-0.05%)
Feb 13, 2011
6020
6071
5973
6063
0
+0.00(+0.00%)
Feb 12, 2011
6020
6071
5973
6063
822,602,624
+42.90(+0.71%)
Feb 11, 2011
6052
6052
5986
6020
821,798,080
-32.30(-0.53%)
Feb 10, 2011
6091
6091
6050
6052
923,551,808
-39.00(-0.64%)
Feb 09, 2011
6051
6091
6033
6091
858,439,616
+40.30(+0.67%)
Feb 08, 2011
5997
6054
5997
6051
694,875,008
+0.00(+0.00%)
Feb 07, 2011
5997
6054
5997
6051
694,875,008
+53.62(+0.89%)
Feb 06, 2011
5983
6023
5983
5997
0
-0.02(-0.00%)
Feb 05, 2011
5983
6023
5983
5997
763,863,296
+14.10(+0.24%)
Feb 04, 2011
6000
6000
5952
5983
1,033,274,624
-16.80(-0.28%)
Feb 03, 2011
5958
6020
5958
6000
878,318,400
+42.30(+0.71%)
Feb 02, 2011
5863
5964
5863
5958
963,349,504
+94.90(+1.62%)
Feb 01, 2011
5881
5882
5815
5863
931,414,912
+0.00(+0.00%)
Jan 31, 2011
5881
5882
5815
5863
931,414,912
-18.47(-0.31%)
Jan 30, 2011
5965
5966
5878
5881
0
-0.03(-0.00%)
Jan 29, 2011
5965
5966
5878
5881
968,312,128
-83.70(-1.40%)
Jan 28, 2011
5969
5997
5951
5965
819,346,496
-4.10(-0.07%)
Jan 27, 2011
5918
6003
5918
5969
880,021,312
+51.50(+0.87%)
Jan 26, 2011
5944
5965
5904
5918
1,034,224,512
-26.20(-0.44%)
Jan 25, 2011
5896
5961
5888
5944
918,501,632
+0.00(+0.00%)
Jan 24, 2011
5896
5961
5888
5944
918,501,632
+47.65(+0.81%)
Jan 23, 2011
5868
5939
5868
5896
0
-0.05(-0.00%)
Jan 22, 2011
5868
5939
5868
5896
1,161,650,560
+28.40(+0.48%)
Jan 21, 2011
5977
5978
5867
5868
999,116,480
-108.80(-1.82%)
Jan 20, 2011
6056
6077
5975
5977
882,393,024
-79.70(-1.32%)
Jan 19, 2011
5986
6066
5986
6056
869,099,072
+70.70(+1.18%)
Jan 18, 2011
6002
6013
5976
5986
599,125,184
+0.00(+0.00%)
Jan 17, 2011
6002
6013
5976
5986
599,125,184
-16.37(-0.27%)
Jan 16, 2011
6024
6032
5948
6002
0
-0.03(-0.00%)
Jan 15, 2011
6024
6032
5948
6002
852,945,600
-21.80(-0.36%)
Jan 14, 2011
6051
6056
6006
6024
921,442,496
-26.80(-0.44%)
Jan 13, 2011
6014
6051
6014
6051
1,021,020,800
+36.70(+0.61%)
Jan 12, 2011
5956
6036
5956
6014
861,069,312
+57.70(+0.97%)
Jan 11, 2011
5984
5984
5940
5956
662,691,008
+0.00(+0.00%)
Jan 10, 2011
5984
5984
5940
5956
662,691,008
-28.03(-0.47%)
Jan 09, 2011
6020
6024
5973
5984
0
+0.03(+0.00%)
Jan 08, 2011
6020
6024
5973
5984
780,033,088
-35.20(-0.58%)
Jan 07, 2011
6044
6090
6005
6020
843,815,808
-24.40(-0.40%)
Jan 06, 2011
6014
6044
5964
6044
884,510,528
+30.00(+0.50%)
Jan 05, 2011
5900
6050
5900
6014
950,390,720
+114.00(+1.93%)
Jan 04, 2011
5900
5900
5900
5900
0
+0.00(+0.00%)
Jan 03, 2011
5900
5900
5900
5900
0
+0.00(+0.00%)
Jan 01, 2011
5971
5986
5900
5900
197,447,008
-71.10(-1.19%)
Dec 31, 2010
5996
6010
5970
5971
252,316,608
-25.40(-0.42%)
Dec 30, 2010
6009
6022
5977
5996
329,122,208
-12.50(-0.21%)
Dec 29, 2010
6009
6009
6009
6009
0
+0.00(+0.00%)
Dec 28, 2010
6009
6009
6009
6009
0
+0.00(+0.00%)
Dec 27, 2010
6009
6009
6009
6009
0
-0.02(-0.00%)
Dec 26, 2010
5996
6009
5978
6009
0
+0.02(+0.00%)
Dec 25, 2010
5996
6009
5978
6009
66,767,100
+12.80(+0.21%)
Dec 24, 2010
5984
6001
5982
5996
314,131,712
+12.60(+0.21%)
Dec 23, 2010
5952
5992
5936
5984
527,260,096
+31.70(+0.53%)
Dec 22, 2010
5892
5954
5891
5952
541,859,584
+60.20(+1.02%)
Dec 21, 2010
5872
5914
5866
5892
536,148,512
+0.00(+0.00%)
Dec 20, 2010
5872
5914
5866
5892
536,148,512
+19.80(+0.34%)
Dec 18, 2010
5881
5902
5857
5872
1,431,434,240
-9.30(-0.16%)
Dec 17, 2010
5882
5907
5863
5881
635,565,888
-1.10(-0.02%)
Dec 16, 2010
5891
5898
5858
5882
781,046,592
-9.00(-0.15%)
Dec 15, 2010
5861
5891
5847
5891
665,056,320
+30.40(+0.52%)
Dec 14, 2010
5813
5874
5813
5861
562,916,608
+0.00(+0.00%)
Dec 13, 2010
5813
5874
5813
5861
562,916,608
+47.80(+0.82%)
Dec 11, 2010
5808
5828
5794
5813
611,914,624
+5.00(+0.09%)
Dec 10, 2010
5794
5838
5794
5808
910,240,704
+13.50(+0.23%)
Dec 09, 2010
5808
5827
5774
5794
795,433,920
-14.00(-0.24%)
Dec 08, 2010
5770
5850
5770
5808
915,796,608
+38.20(+0.66%)
Dec 07, 2010
5745
5786
5728
5770
760,501,376
+0.00(+0.00%)
Dec 06, 2010
5745
5786
5728
5770
760,501,376
+25.00(+0.44%)
Dec 04, 2010
5768
5784
5720
5745
758,340,992
-22.30(-0.39%)
Dec 03, 2010
5642
5771
5642
5768
1,070,087,488
+125.10(+2.22%)
Dec 02, 2010
5528
5656
5528
5642
1,141,747,456
+114.20(+2.07%)
Dec 01, 2010
5551
5597
5519
5528
1,312,071,808
-22.70(-0.41%)
Nov 30, 2010
5669
5723
5551
5551
1,016,585,984
+0.00(+0.00%)
Nov 29, 2010
5669
5723
5551
5551
1,016,585,984
-117.70(-2.08%)
Nov 27, 2010
5699
5699
5599
5669
862,384,320
-30.20(-0.53%)
Nov 26, 2010
5657
5708
5655
5699
556,473,472
+41.80(+0.74%)
Nov 25, 2010
5581
5672
5573
5657
907,509,888
+75.80(+1.36%)
Nov 24, 2010
5681
5681
5581
5581
1,029,344,704
-99.50(-1.75%)
Nov 23, 2010
5733
5783
5668
5681
772,790,528
+0.00(+0.00%)
Nov 22, 2010
5733
5783
5668
5681
772,790,528
-52.00(-0.91%)
Nov 20, 2010
5769
5774
5684
5733
732,494,080
-35.90(-0.62%)
Nov 19, 2010
5693
5783
5693
5769
729,396,224
+76.10(+1.34%)
Nov 18, 2010
5682
5704
5660
5693
761,486,080
+10.70(+0.19%)
Nov 17, 2010
5820
5820
5681
5682
871,717,184
-138.50(-2.38%)
Nov 16, 2010
5797
5833
5756
5820
620,872,896
+0.00(+0.00%)
Nov 15, 2010
5797
5833
5756
5820
620,872,896
+23.50(+0.41%)
Nov 13, 2010
5815
5832
5712
5797
983,021,504
-18.30(-0.31%)
Nov 12, 2010
5817
5846
5793
5815
1,091,041,664
-1.70(-0.03%)
Nov 11, 2010
5875
5877
5796
5817
942,150,528
-58.30(-0.99%)
Nov 10, 2010
5850
5902
5847
5875
951,025,408
+25.20(+0.43%)
Nov 09, 2010
5875
5881
5841
5850
772,245,184
+0.00(+0.00%)
Nov 08, 2010
5875
5881
5841
5850
772,245,184
-25.35(-0.43%)
Nov 07, 2010
5863
5899
5834
5875
0
+0.00(+0.00%)
Nov 06, 2010
5863
5899
5834
5875
0
-0.05(-0.00%)
Nov 05, 2010
5863
5899
5834
5875
1,106,801,408
+12.60(+0.21%)
Nov 04, 2010
5749
5876
5749
5863
1,079,039,872
+113.80(+1.98%)
Nov 03, 2010
5757
5774
5730
5749
825,699,328
-8.40(-0.15%)
Nov 02, 2010
5695
5772
5690
5757
805,488,192
+62.80(+1.10%)
Nov 01, 2010
5675
5733
5667
5695
641,763,968
+0.00(+0.00%)
Oct 31, 2010
5675
5733
5667
5695
641,763,968
+19.44(+0.34%)
Oct 30, 2010
5678
5699
5647
5675
0
-0.04(-0.00%)
Oct 29, 2010
5678
5699
5647
5675
836,504,192
-2.70(-0.05%)
Oct 28, 2010
5646
5712
5646
5678
767,340,992
+31.90(+0.57%)
Oct 27, 2010
5707
5707
5631
5646
787,759,872
-61.30(-1.07%)
Oct 26, 2010
5752
5754
5677
5707
812,401,792
-44.70(-0.78%)
Oct 25, 2010
5741
5794
5741
5752
772,475,904
+0.00(+0.00%)
Oct 24, 2010
5741
5794
5741
5752
772,475,904
+10.63(+0.19%)
Oct 23, 2010
5758
5758
5724
5741
0
-0.03(-0.00%)
Oct 22, 2010
5758
5758
5724
5741
656,563,520
-16.50(-0.29%)
Oct 21, 2010
5729
5787
5698
5758
1,023,125,888
+29.00(+0.51%)
Oct 20, 2010
5704
5730
5680
5729
671,501,824
+25.00(+0.44%)
Oct 19, 2010
5742
5762
5691
5704
777,665,280
-38.60(-0.67%)
Oct 18, 2010
5703
5749
5670
5742
610,917,632
+0.00(+0.00%)
Oct 17, 2010
5703
5749
5670
5742
610,917,632
+39.13(+0.69%)
Oct 16, 2010
5727
5744
5666
5703
0
-0.03(-0.00%)
Oct 15, 2010
5727
5744
5666
5703
996,353,408
-23.80(-0.42%)
Oct 14, 2010
5747
5771
5713
5727
1,129,485,824
-20.20(-0.35%)
Oct 13, 2010
5662
5760
5662
5747
971,374,272
+85.80(+1.52%)
Oct 12, 2010
5672
5677
5598
5662
637,397,376
-10.80(-0.19%)
Oct 11, 2010
5658
5686
5656
5672
475,637,888
+0.00(+0.00%)
Oct 10, 2010
5658
5686
5656
5672
475,637,888
+14.79(+0.26%)
Oct 09, 2010
5662
5664
5607
5658
0
+0.01(+0.00%)
Oct 08, 2010
5662
5664
5607
5658
1,047,049,728
-4.50(-0.08%)
Oct 07, 2010
5681
5707
5651
5662
947,272,576
-19.30(-0.34%)
Oct 06, 2010
5636
5696
5636
5681
756,640,384
+45.60(+0.81%)
Oct 05, 2010
5556
5646
5551
5636
830,075,072
+79.80(+1.44%)
Oct 04, 2010
5593
5601
5551
5556
604,252,096
+0.00(+0.00%)
Oct 03, 2010
5593
5601
5551
5556
604,252,096
-36.90(-0.66%)
Oct 02, 2010
5549
5615
5548
5593
0
+0.00(+0.00%)
Oct 01, 2010
5549
5615
5548
5593
823,630,720
+44.30(+0.80%)
Sep 30, 2010
5569
5650
5539
5549
1,012,633,600
-20.70(-0.37%)
Sep 29, 2010
5578
5624
5545
5569
799,992,384
-9.10(-0.16%)
Sep 28, 2010
5573
5582
5506
5578
854,163,200
+5.00(+0.09%)
Sep 27, 2010
5598
5616
5570
5573
600,635,584
+0.00(+0.00%)
Sep 26, 2010
5598
5616
5570
5573
600,635,584
-25.10(-0.45%)
Sep 25, 2010
5547
5612
5516
5598
0
+0.00(+0.00%)
Sep 24, 2010
5547
5612
5516
5598
818,644,672
+51.40(+0.93%)
Sep 23, 2010
5552
5589
5472
5547
795,945,472
-4.80(-0.09%)
Sep 22, 2010
5576
5598
5517
5552
783,222,592
-24.30(-0.44%)
Sep 21, 2010
5602
5636
5576
5576
730,333,568
-26.30(-0.47%)
Sep 20, 2010
5508
5607
5508
5602
676,518,784
+0.00(+0.00%)
Sep 19, 2010
5508
5607
5508
5602
676,518,784
+94.05(+1.71%)
Sep 18, 2010
5540
5613
5508
5508
0
-0.05(-0.00%)
Sep 17, 2010
5540
5613
5508
5508
1,391,565,440
-31.60(-0.57%)
Sep 16, 2010
5556
5564
5534
5540
700,521,280
-15.50(-0.28%)
Sep 15, 2010
5567
5579
5536
5556
764,665,792
-11.80(-0.21%)
Sep 14, 2010
5566
5582
5542
5567
736,346,368
+1.90(+0.03%)
Sep 13, 2010
5502
5571
5502
5566
882,318,784
+0.00(+0.00%)
Sep 12, 2010
5502
5571
5502
5566
882,318,784
+63.90(+1.16%)
Sep 11, 2010
5494
5512
5476
5502
0
+0.00(+0.00%)
Sep 10, 2010
5494
5512
5476
5502
792,428,288
+7.40(+0.13%)
Sep 09, 2010
5430
5506
5412
5494
936,215,808
+64.50(+1.19%)
Sep 08, 2010
5408
5446
5361
5430
851,371,392
+21.90(+0.40%)
Sep 07, 2010
5439
5439
5381
5408
698,426,496
-31.40(-0.58%)
Sep 06, 2010
5428
5459
5428
5439
482,717,504
+0.00(+0.00%)
Sep 05, 2010
5428
5459
5428
5439
482,717,504
+11.00(+0.20%)
Sep 03, 2010
5371
5454
5371
5428
733,985,216
+57.20(+1.06%)
Sep 02, 2010
5366
5384
5347
5371
836,275,200
+4.60(+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.