Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.16
+0.05 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 28, 2012
5.759
5.766
5.655
5.684
77,353,400
-0.09(-1.60%)
Sep 27, 2012
5.840
5.869
5.777
5.777
44,620,160
+0.01(+0.10%)
Sep 26, 2012
5.753
5.834
5.684
5.771
76,954,632
-0.05(-0.79%)
Sep 25, 2012
5.967
5.978
5.800
5.817
63,912,452
-0.13(-2.23%)
Sep 24, 2012
5.938
5.993
5.915
5.949
49,516,016
-0.05(-0.77%)
Sep 21, 2012
6.071
6.076
5.973
5.996
61,521,428
-0.02(-0.38%)
Sep 20, 2012
6.042
6.065
5.967
6.019
49,853,668
-0.09(-1.42%)
Sep 19, 2012
6.047
6.145
6.024
6.105
73,552,560
+0.10(+1.63%)
Sep 18, 2012
5.938
6.024
5.926
6.007
60,601,992
+0.02(+0.29%)
Sep 17, 2012
5.921
6.007
5.915
5.990
55,371,808
-0.08(-1.33%)
Sep 14, 2012
6.001
6.094
5.990
6.071
97,045,704
+0.11(+1.84%)
Sep 13, 2012
5.880
5.984
5.834
5.961
88,328,048
+0.07(+1.27%)
Sep 12, 2012
5.909
5.938
5.863
5.886
48,630,168
+0.03(+0.59%)
Sep 11, 2012
5.869
5.909
5.840
5.851
48,822,560
+0.02(+0.40%)
Sep 10, 2012
5.811
5.926
5.800
5.828
75,209,840
-0.02(-0.30%)
Sep 07, 2012
5.736
5.898
5.725
5.846
105,155,680
+0.13(+2.27%)
Sep 06, 2012
5.569
5.742
5.569
5.716
117,941,824
+0.20(+3.61%)
Sep 05, 2012
5.448
5.546
5.413
5.517
70,429,424
+0.09(+1.70%)
Sep 04, 2012
5.402
5.459
5.390
5.425
65,791,900
+0.04(+0.75%)
Aug 31, 2012
5.413
5.436
5.367
5.385
48,620,352
+0.02(+0.32%)
Aug 30, 2012
5.361
5.385
5.333
5.367
28,547,058
-0.01(-0.11%)
Aug 29, 2012
5.379
5.419
5.356
5.373
45,300,436
-0.04(-0.75%)
Aug 27, 2012
5.482
5.488
5.408
5.413
39,469,420
-0.06(-1.05%)
Aug 24, 2012
5.431
5.488
5.425
5.471
33,961,596
+0.02(+0.42%)
Aug 23, 2012
5.448
5.500
5.431
5.448
40,828,292
-0.02(-0.42%)
Aug 22, 2012
5.477
5.511
5.419
5.471
46,774,516
-0.02(-0.42%)
Aug 21, 2012
5.563
5.592
5.488
5.494
45,587,300
-0.06(-1.04%)
Aug 20, 2012
5.523
5.557
5.482
5.552
67,484,264
+0.00(+0.00%)
Aug 17, 2012
5.569
5.638
5.534
5.552
59,902,656
+0.02(+0.42%)
Aug 16, 2012
5.477
5.575
5.471
5.529
59,537,984
+0.06(+1.05%)
Aug 15, 2012
5.442
5.497
5.425
5.471
36,844,348
+0.03(+0.53%)
Aug 14, 2012
5.448
5.569
5.431
5.442
82,586,544
+0.02(+0.43%)
Aug 13, 2012
5.390
5.431
5.333
5.419
36,636,640
+0.03(+0.53%)
Aug 10, 2012
5.361
5.396
5.321
5.390
34,033,196
+0.01(+0.11%)
Aug 09, 2012
5.367
5.454
5.361
5.385
53,616,248
-0.01(-0.11%)
Aug 08, 2012
5.333
5.408
5.327
5.390
39,254,652
+0.02(+0.43%)
Aug 07, 2012
5.292
5.413
5.292
5.367
75,582,408
+0.09(+1.75%)
Aug 06, 2012
5.263
5.310
5.240
5.275
41,316,712
+0.03(+0.66%)
Aug 03, 2012
5.200
5.275
5.165
5.240
67,018,060
+0.10(+1.91%)
Aug 02, 2012
5.183
5.206
5.085
5.142
78,599,776
-0.07(-1.33%)
Aug 01, 2012
5.356
5.431
5.183
5.212
114,389,648
-0.09(-1.63%)
Jul 31, 2012
5.235
5.321
5.229
5.298
72,158,704
+0.08(+1.54%)
Jul 30, 2012
5.183
5.264
5.166
5.218
71,431,408
+0.06(+1.11%)
Jul 27, 2012
5.155
5.218
5.092
5.160
118,576,464
+0.02(+0.45%)
Jul 26, 2012
5.189
5.223
5.063
5.137
90,316,792
-0.01(-0.11%)
Jul 25, 2012
5.258
5.275
5.111
5.143
77,326,416
-0.05(-0.99%)
Jul 24, 2012
5.258
5.298
5.132
5.195
93,264,704
-0.06(-1.20%)
Jul 23, 2012
5.206
5.278
5.189
5.258
58,898,608
-0.02(-0.43%)
Jul 20, 2012
5.321
5.361
5.264
5.281
48,786,404
-0.08(-1.50%)
Jul 19, 2012
5.418
5.447
5.350
5.361
58,545,104
-0.02(-0.32%)
Jul 18, 2012
5.378
5.459
5.355
5.378
54,050,360
+0.02(+0.43%)
Jul 17, 2012
5.321
5.361
5.229
5.355
51,465,984
+0.05(+0.86%)
Jul 16, 2012
5.287
5.344
5.246
5.309
50,292,592
-0.01(-0.11%)
Jul 13, 2012
5.252
5.344
5.241
5.315
52,724,608
+0.08(+1.53%)
Jul 12, 2012
5.309
5.321
5.229
5.235
96,071,200
-0.11(-2.14%)
Jul 11, 2012
5.350
5.378
5.309
5.350
55,858,080
-0.01(-0.21%)
Jul 10, 2012
5.447
5.476
5.321
5.361
58,454,316
-0.06(-1.06%)
Jul 09, 2012
5.424
5.430
5.338
5.418
65,186,136
-0.03(-0.53%)
Jul 06, 2012
5.430
5.459
5.390
5.447
52,954,444
-0.04(-0.73%)
Jul 05, 2012
5.545
5.585
5.464
5.487
55,413,892
-0.02(-0.31%)
Jul 03, 2012
5.464
5.613
5.441
5.504
86,555,808
+0.12(+2.24%)
Jul 02, 2012
5.447
5.504
5.332
5.384
110,392,240
-0.11(-2.09%)
Jun 29, 2012
5.705
5.722
5.424
5.499
240,705,632
-0.29(-4.96%)
Jun 28, 2012
5.694
5.785
5.694
5.785
66,855,552
+0.04(+0.70%)
Jun 27, 2012
5.762
5.791
5.717
5.745
58,037,180
+0.01(+0.10%)
Jun 26, 2012
5.768
5.780
5.711
5.740
55,583,132
+0.00(+0.00%)
Jun 25, 2012
5.808
5.837
5.705
5.740
77,214,824
-0.10(-1.77%)
Jun 22, 2012
5.934
5.963
5.837
5.843
98,620,744
-0.05(-0.78%)
Jun 21, 2012
6.106
6.124
5.877
5.889
69,794,088
-0.22(-3.57%)
Jun 20, 2012
6.066
6.158
6.032
6.106
71,158,112
+0.05(+0.85%)
Jun 19, 2012
5.946
6.101
5.934
6.055
64,801,524
+0.13(+2.13%)
Jun 18, 2012
5.934
5.963
5.883
5.929
47,742,212
-0.01(-0.10%)
Jun 15, 2012
5.963
5.975
5.883
5.934
68,822,488
-0.03(-0.58%)
Jun 14, 2012
5.889
5.992
5.854
5.969
65,455,836
+0.06(+1.07%)
Jun 13, 2012
5.957
6.012
5.860
5.906
72,139,744
-0.11(-1.90%)
Jun 12, 2012
6.003
6.049
5.912
6.020
61,284,468
+0.03(+0.48%)
Jun 11, 2012
6.175
6.192
5.992
5.992
62,435,832
-0.12(-1.97%)
Jun 08, 2012
6.009
6.124
5.952
6.112
53,745,632
+0.06(+1.04%)
Jun 07, 2012
6.152
6.181
6.032
6.049
58,995,904
-0.01(-0.19%)
Jun 06, 2012
5.900
6.066
5.889
6.061
87,963,400
+0.22(+3.73%)
Jun 05, 2012
5.740
5.871
5.717
5.843
66,818,304
+0.09(+1.49%)
Jun 04, 2012
5.820
5.837
5.682
5.757
99,941,896
-0.05(-0.79%)
Jun 01, 2012
5.923
5.999
5.768
5.803
118,983,712
-0.25(-4.17%)
May 31, 2012
6.089
6.124
5.963
6.055
94,725,216
-0.06(-0.94%)
May 30, 2012
6.152
6.164
6.032
6.112
77,770,632
-0.10(-1.66%)
May 29, 2012
6.129
6.238
6.124
6.215
76,322,704
+0.14(+2.26%)
May 25, 2012
6.084
6.124
6.026
6.078
53,090,852
+0.01(+0.09%)
May 24, 2012
6.020
6.089
5.952
6.072
79,032,816
+0.10(+1.73%)
May 23, 2012
5.917
5.992
5.860
5.969
131,818,464
+0.13(+2.16%)
May 22, 2012
5.848
5.963
5.820
5.843
77,182,280
-0.01(-0.10%)
May 21, 2012
5.745
5.866
5.734
5.848
66,458,208
+0.11(+1.90%)
May 18, 2012
5.780
5.837
5.711
5.740
88,199,816
+0.00(+0.00%)
May 17, 2012
5.826
5.877
5.740
5.740
86,573,200
-0.09(-1.48%)
May 16, 2012
5.866
5.980
5.820
5.826
77,230,896
+0.01(+0.10%)
May 15, 2012
5.929
5.929
5.791
5.820
73,098,440
-0.10(-1.65%)
May 14, 2012
5.969
6.035
5.906
5.917
87,544,824
-0.15(-2.46%)
May 11, 2012
6.084
6.210
6.055
6.066
63,776,576
-0.07(-1.21%)
May 10, 2012
6.210
6.227
6.112
6.141
74,030,184
+0.01(+0.19%)
May 09, 2012
6.009
6.198
5.969
6.129
95,059,736
+0.05(+0.75%)
May 08, 2012
6.078
6.101
5.963
6.084
80,535,736
-0.03(-0.47%)
May 07, 2012
6.038
6.187
6.032
6.112
57,969,524
-0.01(-0.09%)
May 04, 2012
6.215
6.233
6.095
6.118
92,902,408
-0.14(-2.29%)
May 03, 2012
6.382
6.393
6.221
6.261
70,162,312
-0.10(-1.62%)
May 02, 2012
6.399
6.405
6.307
6.365
84,687,736
-0.07(-1.16%)
May 01, 2012
6.468
6.502
6.370
6.439
76,735,144
-0.03(-0.44%)
Apr 30, 2012
6.548
6.577
6.393
6.468
80,439,784
-0.15(-2.34%)
Apr 27, 2012
6.868
6.874
6.578
6.623
133,919,960
-0.15(-2.27%)
Apr 26, 2012
6.685
6.811
6.662
6.777
71,471,552
+0.08(+1.19%)
Apr 25, 2012
6.571
6.708
6.525
6.697
79,101,528
+0.19(+2.99%)
Apr 24, 2012
6.628
6.628
6.486
6.503
67,638,064
+0.02(+0.35%)
Apr 23, 2012
6.366
6.508
6.366
6.480
54,834,020
-0.03(-0.53%)
Apr 20, 2012
6.685
6.691
6.503
6.514
92,188,072
-0.14(-2.14%)
Apr 19, 2012
6.742
6.782
6.611
6.657
84,333,288
-0.07(-1.10%)
Apr 18, 2012
6.742
6.765
6.691
6.731
56,601,028
-0.07(-1.01%)
Apr 17, 2012
6.839
6.851
6.782
6.800
63,021,648
+0.02(+0.25%)
Apr 16, 2012
6.857
6.879
6.754
6.782
55,863,660
-0.02(-0.34%)
Apr 13, 2012
6.839
6.868
6.760
6.805
69,551,048
-0.09(-1.24%)
Apr 12, 2012
6.817
6.925
6.782
6.891
47,252,672
+0.09(+1.34%)
Apr 11, 2012
6.845
6.862
6.782
6.800
60,829,576
+0.07(+1.02%)
Apr 10, 2012
6.959
7.011
6.651
6.731
135,494,320
-0.25(-3.52%)
Apr 09, 2012
6.999
7.011
6.914
6.976
74,432,856
-0.14(-2.00%)
Apr 05, 2012
7.068
7.182
7.068
7.119
66,400,364
-0.02(-0.28%)
Apr 04, 2012
7.114
7.148
7.034
7.139
90,196,360
-0.08(-1.07%)
Apr 03, 2012
7.256
7.393
7.114
7.216
169,933,744
+0.01(+0.16%)
Apr 02, 2012
7.136
7.222
7.102
7.205
76,931,928
+0.08(+1.16%)
Mar 30, 2012
7.165
7.182
7.079
7.122
63,743,656
-0.01(-0.20%)
Mar 29, 2012
7.039
7.148
6.986
7.136
89,379,856
+0.10(+1.46%)
Mar 28, 2012
7.051
7.056
6.954
7.034
71,872,976
+0.00(+0.00%)
Mar 27, 2012
7.142
7.199
7.022
7.034
61,392,260
-0.09(-1.28%)
Mar 26, 2012
7.108
7.136
7.074
7.125
46,811,132
+0.09(+1.30%)
Mar 23, 2012
7.028
7.062
6.954
7.034
78,400,088
+0.00(+0.00%)
Mar 22, 2012
7.125
7.158
6.988
7.034
87,772,608
-0.14(-1.99%)
Mar 21, 2012
7.188
7.233
7.162
7.176
48,206,264
+0.02(+0.24%)
Mar 20, 2012
7.159
7.211
7.074
7.159
70,439,504
-0.05(-0.71%)
Mar 19, 2012
7.148
7.239
7.125
7.211
91,820,472
+0.07(+0.96%)
Mar 16, 2012
7.342
7.365
7.141
7.142
135,089,568
-0.22(-3.02%)
Mar 15, 2012
7.365
7.445
7.325
7.365
96,839,752
+0.01(+0.16%)
Mar 14, 2012
7.216
7.365
7.211
7.353
83,304,800
+0.10(+1.42%)
Mar 13, 2012
7.125
7.262
7.079
7.251
74,876,272
+0.15(+2.17%)
Mar 12, 2012
7.176
7.188
7.062
7.096
52,993,188
-0.09(-1.19%)
Mar 09, 2012
7.153
7.268
7.125
7.182
63,342,564
+0.07(+0.96%)
Mar 08, 2012
7.085
7.165
7.034
7.114
64,982,568
+0.13(+1.80%)
Mar 07, 2012
6.971
7.022
6.937
6.988
49,786,116
+0.09(+1.24%)
Mar 06, 2012
6.982
6.994
6.851
6.902
100,408,528
-0.21(-2.97%)
Mar 05, 2012
7.233
7.239
7.085
7.114
49,800,944
-0.15(-2.04%)
Mar 02, 2012
7.273
7.388
7.239
7.262
85,940,896
+0.03(+0.47%)
Mar 01, 2012
7.125
7.290
7.108
7.228
119,511,040
+0.16(+2.26%)
Feb 29, 2012
7.011
7.165
6.994
7.068
108,722,136
+0.07(+1.06%)
Feb 28, 2012
7.045
7.051
6.965
6.994
53,896,756
-0.03(-0.41%)
Feb 27, 2012
6.914
7.056
6.845
7.022
67,697,304
+0.04(+0.57%)
Feb 24, 2012
7.096
7.114
6.959
6.982
54,998,824
-0.10(-1.37%)
Feb 23, 2012
7.005
7.102
6.942
7.079
64,296,844
+0.07(+0.98%)
Feb 22, 2012
7.131
7.142
6.976
7.011
75,843,256
-0.14(-2.00%)
Feb 21, 2012
7.273
7.285
7.114
7.153
67,262,504
-0.13(-1.73%)
Feb 17, 2012
7.330
7.350
7.256
7.279
53,910,568
+0.01(+0.08%)
Feb 16, 2012
7.068
7.290
7.068
7.273
86,082,848
+0.21(+2.91%)
Feb 15, 2012
7.119
7.176
7.039
7.068
66,795,064
-0.06(-0.80%)
Feb 14, 2012
7.114
7.182
7.045
7.125
69,410,304
-0.03(-0.48%)
Feb 13, 2012
7.273
7.273
7.142
7.159
60,343,780
+0.06(+0.80%)
Feb 10, 2012
7.148
7.228
7.062
7.102
91,972,768
-0.14(-1.97%)
Feb 09, 2012
7.359
7.365
7.233
7.245
91,511,352
-0.09(-1.17%)
Feb 08, 2012
7.370
7.399
7.308
7.330
61,850,604
-0.02(-0.31%)
Feb 07, 2012
7.382
7.405
7.325
7.353
68,991,568
-0.05(-0.62%)
Feb 06, 2012
7.336
7.422
7.256
7.399
81,181,312
+0.10(+1.33%)
Feb 03, 2012
7.119
7.330
7.074
7.302
138,115,264
+0.30(+4.32%)
Feb 02, 2012
7.079
7.096
6.965
6.999
84,655,544
-0.04(-0.57%)
Feb 01, 2012
7.268
7.279
7.016
7.039
125,459,776
-0.05(-0.72%)
Jan 31, 2012
7.119
7.142
6.965
7.091
81,290,976
+0.07(+1.06%)
Jan 30, 2012
6.885
7.102
6.851
7.016
100,955,816
+0.05(+0.66%)
Jan 27, 2012
6.828
7.153
6.731
6.971
248,998,512
-0.30(-4.16%)
Jan 26, 2012
7.410
7.421
7.199
7.273
132,390,664
-0.08(-1.08%)
Jan 25, 2012
7.279
7.381
7.222
7.353
94,883,520
+0.06(+0.86%)
Jan 24, 2012
7.143
7.313
7.086
7.290
80,373,816
+0.09(+1.26%)
Jan 23, 2012
7.216
7.302
7.137
7.199
86,828,176
+0.04(+0.56%)
Jan 20, 2012
7.137
7.185
7.080
7.160
76,855,112
-0.01(-0.16%)
Jan 19, 2012
7.097
7.234
7.069
7.171
124,606,488
+0.15(+2.19%)
Jan 18, 2012
6.841
7.035
6.824
7.017
82,726,136
+0.18(+2.70%)
Jan 17, 2012
6.938
6.972
6.801
6.833
78,044,928
-0.01(-0.21%)
Jan 13, 2012
6.830
6.870
6.733
6.847
81,573,112
-0.06(-0.82%)
Jan 12, 2012
6.915
6.926
6.762
6.904
85,521,544
+0.04(+0.58%)
Jan 11, 2012
6.676
6.926
6.625
6.864
112,159,368
+0.15(+2.29%)
Jan 10, 2012
6.824
6.853
6.614
6.710
214,027,776
+0.00(+0.00%)
Jan 09, 2012
6.727
6.796
6.654
6.710
94,791,312
+0.05(+0.77%)
Jan 06, 2012
6.676
6.710
6.551
6.659
105,227,928
+0.07(+1.04%)
Jan 05, 2012
6.443
6.614
6.392
6.591
119,250,472
+0.16(+2.57%)
Jan 04, 2012
6.341
6.557
6.295
6.426
140,164,480
+0.31(+5.02%)
Dec 30, 2011
6.051
6.136
6.051
6.119
47,154,736
+0.05(+0.75%)
Dec 29, 2011
6.005
6.113
5.971
6.073
60,281,856
+0.09(+1.52%)
Dec 28, 2011
6.153
6.164
5.931
5.982
58,726,272
-0.16(-2.68%)
Dec 27, 2011
6.182
6.244
6.119
6.147
44,549,204
-0.08(-1.28%)
Dec 23, 2011
6.250
6.255
6.136
6.227
47,395,996
+0.16(+2.72%)
Dec 21, 2011
5.903
6.108
5.874
6.062
98,612,256
+0.19(+3.19%)
Dec 20, 2011
5.806
5.903
5.789
5.874
79,454,672
+0.18(+3.09%)
Dec 19, 2011
5.829
5.909
5.681
5.698
79,225,664
-0.13(-2.24%)
Dec 16, 2011
5.869
5.914
5.778
5.829
80,888,120
+0.00(+0.00%)
Dec 15, 2011
5.863
5.923
5.795
5.829
81,924,632
+0.06(+0.99%)
Dec 14, 2011
5.874
5.920
5.744
5.772
93,555,880
-0.19(-3.15%)
Dec 13, 2011
6.210
6.278
5.891
5.960
119,295,416
-0.21(-3.41%)
Dec 12, 2011
6.182
6.193
6.073
6.170
71,697,608
-0.10(-1.63%)
Dec 09, 2011
6.221
6.318
6.182
6.272
84,980,832
+0.16(+2.60%)
Dec 08, 2011
6.233
6.318
5.596
6.113
144,976,352
-0.19(-2.98%)
Dec 07, 2011
6.255
6.341
6.187
6.301
79,265,784
+0.02(+0.27%)
Dec 06, 2011
6.312
6.363
6.255
6.284
69,875,560
-0.03(-0.54%)
Dec 05, 2011
6.346
6.494
6.267
6.318
115,762,624
+0.12(+1.93%)
Dec 02, 2011
6.136
6.312
6.113
6.199
118,261,648
+0.18(+2.93%)
Dec 01, 2011
5.977
6.147
5.920
6.022
107,919,952
-0.01(-0.09%)
Nov 30, 2011
5.874
6.028
5.783
6.028
117,302,168
+0.35(+6.11%)
Nov 29, 2011
5.704
5.760
5.641
5.681
71,102,544
-0.01(-0.10%)
Nov 28, 2011
5.772
5.795
5.630
5.687
101,878,040
+0.14(+2.56%)
Nov 25, 2011
5.579
5.658
5.545
5.545
35,377,708
-0.05(-0.81%)
Nov 23, 2011
5.670
5.710
5.590
5.590
79,094,728
-0.15(-2.58%)
Nov 22, 2011
5.698
5.772
5.630
5.738
76,882,976
+0.02(+0.40%)
Nov 21, 2011
5.681
5.755
5.573
5.715
106,980,352
-0.03(-0.50%)
Nov 18, 2011
5.846
5.857
5.727
5.744
78,114,736
-0.04(-0.69%)
Nov 17, 2011
5.994
6.005
5.727
5.783
122,452,280
-0.22(-3.69%)
Nov 16, 2011
6.142
6.153
5.971
6.005
86,132,408
-0.18(-2.85%)
Nov 15, 2011
6.216
6.255
6.153
6.182
77,237,984
-0.09(-1.36%)
Nov 14, 2011
6.324
6.349
6.244
6.267
53,608,088
-0.07(-1.08%)
Nov 11, 2011
6.341
6.358
6.284
6.335
57,804,996
+0.09(+1.36%)
Nov 10, 2011
6.352
6.363
6.199
6.250
88,836,704
-0.03(-0.45%)
Nov 09, 2011
6.369
6.471
6.244
6.278
126,494,176
-0.32(-4.91%)
Nov 08, 2011
6.409
6.642
6.358
6.602
106,992,384
+0.22(+3.48%)
Nov 07, 2011
6.369
6.426
6.290
6.381
70,168,712
-0.03(-0.44%)
Nov 04, 2011
6.415
6.477
6.324
6.409
75,848,240
-0.03(-0.44%)
Nov 03, 2011
6.420
6.477
6.267
6.437
101,601,264
+0.10(+1.52%)
Nov 02, 2011
6.403
6.415
6.278
6.341
92,765,312
+0.04(+0.63%)
Nov 01, 2011
6.443
6.477
6.272
6.301
190,305,920
-0.34(-5.14%)
Oct 31, 2011
6.710
6.773
6.642
6.642
73,232,856
-0.18(-2.67%)
Oct 28, 2011
6.807
6.864
6.745
6.824
106,146,888
-0.05(-0.66%)
Oct 27, 2011
6.989
6.989
6.659
6.870
232,657,904
+0.12(+1.77%)
Oct 26, 2011
6.875
6.938
6.563
6.750
280,276,992
-0.32(-4.51%)
Oct 25, 2011
7.154
7.160
6.904
7.069
135,210,672
-0.05(-0.64%)
Oct 24, 2011
7.000
7.194
6.995
7.114
120,571,576
+0.14(+2.04%)
Oct 21, 2011
6.745
7.006
6.733
6.972
152,346,720
+0.32(+4.79%)
Oct 20, 2011
6.631
6.682
6.523
6.654
109,122,288
+0.08(+1.21%)
Oct 19, 2011
6.693
6.779
6.517
6.574
122,187,752
-0.13(-1.87%)
Oct 18, 2011
6.489
6.784
6.409
6.699
117,400,848
+0.22(+3.33%)
Oct 17, 2011
6.659
6.688
6.437
6.483
94,230,024
-0.09(-1.38%)
Oct 14, 2011
6.585
6.636
6.449
6.574
95,899,368
+0.13(+1.94%)
Oct 13, 2011
6.477
6.517
6.278
6.449
105,509,912
-0.02(-0.35%)
Oct 12, 2011
6.483
6.710
6.472
6.472
145,199,952
+0.08(+1.25%)
Oct 11, 2011
6.352
6.420
6.267
6.392
107,647,048
+0.02(+0.27%)
Oct 10, 2011
6.216
6.386
6.199
6.375
101,053,976
+0.30(+4.86%)
Oct 07, 2011
6.278
6.369
6.045
6.079
154,415,488
-0.17(-2.73%)
Oct 06, 2011
6.239
6.255
6.119
6.250
151,673,008
+0.24(+4.07%)
Oct 05, 2011
5.724
6.022
5.590
6.005
169,238,848
+0.27(+4.76%)
Oct 04, 2011
5.243
5.761
5.147
5.732
182,168,080
+0.40(+7.58%)
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.