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
Ethan Allen Interiors Inc
(NY:
ETH
)
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 (%)
Sep 30, 2009
11.26
11.26
10.62
10.81
655,262
-0.38(-3.40%)
Sep 29, 2009
11.30
11.30
11.04
11.19
469,628
-0.11(-0.99%)
Sep 28, 2009
10.88
11.31
10.86
11.30
601,437
+0.48(+4.48%)
Sep 25, 2009
11.08
11.19
10.81
10.82
752,514
-0.33(-2.94%)
Sep 24, 2009
11.11
11.28
10.85
11.15
770,971
+0.05(+0.47%)
Sep 23, 2009
11.29
11.34
11.07
11.10
417,180
-0.14(-1.22%)
Sep 22, 2009
11.36
11.55
11.10
11.23
492,054
+0.09(+0.82%)
Sep 21, 2009
10.99
11.27
10.99
11.14
1,191,640
+0.02(+0.18%)
Sep 18, 2009
10.97
11.14
10.73
11.12
915,490
+0.18(+1.68%)
Sep 17, 2009
10.33
11.04
10.27
10.94
1,252,880
+0.62(+6.04%)
Sep 16, 2009
9.752
10.32
9.680
10.32
373,927
+0.51(+5.21%)
Sep 15, 2009
9.948
9.948
9.771
9.804
517,611
-0.14(-1.45%)
Sep 14, 2009
9.667
10.01
9.450
9.948
697,080
+0.16(+1.67%)
Sep 11, 2009
9.345
9.798
9.214
9.785
754,471
+0.44(+4.70%)
Sep 10, 2009
8.972
9.395
8.795
9.345
490,585
+0.43(+4.85%)
Sep 09, 2009
8.762
9.064
8.684
8.913
278,802
+0.02(+0.22%)
Sep 08, 2009
9.011
9.234
8.867
8.893
460,827
-0.02(-0.22%)
Sep 04, 2009
8.520
8.920
8.520
8.913
523,696
+0.29(+3.34%)
Sep 03, 2009
8.939
9.044
8.382
8.625
997,293
-0.29(-3.31%)
Sep 02, 2009
9.319
9.352
8.887
8.920
740,635
-0.50(-5.35%)
Sep 01, 2009
10.13
10.38
9.391
9.424
506,359
-0.76(-7.46%)
Aug 31, 2009
10.40
10.55
10.01
10.18
467,428
+0.03(+0.26%)
Aug 28, 2009
10.53
10.58
9.981
10.16
375,734
-0.31(-2.94%)
Aug 27, 2009
10.56
10.56
10.10
10.47
334,513
-0.01(-0.06%)
Aug 26, 2009
9.994
10.49
9.903
10.47
1,037,746
+0.49(+4.92%)
Aug 25, 2009
10.01
10.26
9.929
9.981
370,813
+0.05(+0.46%)
Aug 24, 2009
9.765
10.47
9.765
9.935
589,368
+0.26(+2.64%)
Aug 21, 2009
9.254
9.699
9.005
9.680
781,357
+0.88(+10.06%)
Aug 20, 2009
8.480
8.815
8.461
8.795
576,305
+0.27(+3.15%)
Aug 19, 2009
8.435
8.592
8.395
8.526
334,864
-0.07(-0.84%)
Aug 18, 2009
8.585
8.854
8.513
8.598
327,741
-0.18(-2.01%)
Aug 17, 2009
9.090
9.090
8.461
8.775
538,147
-0.53(-5.71%)
Aug 14, 2009
9.581
9.667
9.090
9.306
454,008
-0.31(-3.27%)
Aug 13, 2009
9.876
9.994
9.044
9.621
1,261,951
+0.10(+1.03%)
Aug 12, 2009
9.627
10.06
9.477
9.522
2,322,794
+0.25(+2.69%)
Aug 11, 2009
9.182
9.365
8.969
9.273
821,320
+0.02(+0.21%)
Aug 10, 2009
8.697
9.313
8.697
9.254
922,176
+0.48(+5.45%)
Aug 07, 2009
8.729
8.906
8.664
8.775
566,320
+0.20(+2.37%)
Aug 06, 2009
8.664
8.788
8.503
8.572
590,558
+0.05(+0.54%)
Aug 05, 2009
8.553
8.664
8.494
8.526
764,133
-0.04(-0.46%)
Aug 04, 2009
8.500
8.664
8.500
8.566
296,667
+0.04(+0.46%)
Aug 03, 2009
8.507
8.690
8.376
8.526
330,100
+0.18(+2.20%)
Jul 31, 2009
8.362
8.605
8.310
8.343
369,798
-0.08(-0.93%)
Jul 30, 2009
8.061
8.494
7.963
8.421
305,881
+0.52(+6.55%)
Jul 29, 2009
7.995
8.038
7.786
7.904
225,091
-0.17(-2.11%)
Jul 28, 2009
7.956
8.074
7.877
8.074
434,617
+0.09(+1.15%)
Jul 27, 2009
8.107
8.127
7.910
7.982
493,748
-0.26(-3.10%)
Jul 24, 2009
8.041
8.271
7.910
8.238
2,951
+0.07(+0.88%)
Jul 23, 2009
7.425
8.225
7.288
8.166
626,051
+0.74(+9.97%)
Jul 22, 2009
7.609
7.733
7.143
7.425
513,772
-0.39(-4.95%)
Jul 21, 2009
7.832
7.864
7.524
7.812
379,825
+0.05(+0.59%)
Jul 20, 2009
7.714
7.799
7.622
7.766
323,670
+0.07(+0.85%)
Jul 17, 2009
7.701
7.740
7.537
7.701
252,465
-0.02(-0.25%)
Jul 16, 2009
7.753
7.838
7.583
7.720
320,714
-0.10(-1.26%)
Jul 15, 2009
7.419
7.943
7.373
7.819
361,290
+0.48(+6.52%)
Jul 14, 2009
7.111
7.445
7.039
7.340
225,479
+0.18(+2.47%)
Jul 13, 2009
6.947
7.189
6.947
7.163
288,779
+0.40(+5.91%)
Jul 10, 2009
6.724
6.934
6.672
6.763
485,487
-0.03(-0.48%)
Jul 09, 2009
6.816
7.235
6.750
6.796
539,141
+0.03(+0.39%)
Jul 08, 2009
6.731
6.914
6.554
6.770
618,376
+0.09(+1.27%)
Jul 07, 2009
6.724
6.816
6.600
6.685
449,125
-0.01(-0.20%)
Jul 06, 2009
6.685
6.796
6.534
6.698
532,288
+0.10(+1.49%)
Jul 02, 2009
6.908
7.039
6.600
6.600
382,367
-0.40(-5.71%)
Jul 01, 2009
6.894
7.019
6.803
6.999
648,485
+0.21(+3.09%)
Jun 30, 2009
6.914
7.019
6.750
6.790
467,845
-0.15(-2.17%)
Jun 29, 2009
6.816
7.045
6.750
6.940
387,674
+0.12(+1.83%)
Jun 26, 2009
6.809
6.940
6.731
6.816
646,975
-0.07(-0.95%)
Jun 25, 2009
6.816
6.921
6.776
6.881
350,470
+0.20(+2.94%)
Jun 24, 2009
6.639
6.816
6.495
6.685
726,661
+0.03(+0.49%)
Jun 23, 2009
6.934
6.934
6.488
6.652
761,788
-0.26(-3.79%)
Jun 22, 2009
7.130
7.170
6.914
6.914
384,444
-0.26(-3.57%)
Jun 19, 2009
7.183
7.386
7.045
7.170
842,448
+0.10(+1.39%)
Jun 18, 2009
7.183
7.216
6.980
7.071
632,817
-0.12(-1.73%)
Jun 17, 2009
7.281
7.301
6.940
7.196
473,579
-0.10(-1.44%)
Jun 16, 2009
7.642
7.681
7.261
7.301
470,373
-0.30(-3.97%)
Jun 15, 2009
8.009
8.028
7.504
7.602
464,404
-0.43(-5.38%)
Jun 12, 2009
8.048
8.100
7.851
8.035
351,695
-0.10(-1.21%)
Jun 11, 2009
8.277
8.349
8.048
8.133
409,596
-0.15(-1.82%)
Jun 10, 2009
8.362
8.605
8.127
8.284
454,794
+0.01(+0.16%)
Jun 09, 2009
8.395
8.415
8.185
8.271
367,716
-0.10(-1.25%)
Jun 08, 2009
8.408
8.500
8.199
8.376
543,392
-0.27(-3.11%)
Jun 05, 2009
8.670
8.841
8.539
8.644
251,885
+0.03(+0.30%)
Jun 04, 2009
8.572
8.651
8.284
8.618
306,708
+0.09(+1.08%)
Jun 03, 2009
9.005
9.037
8.389
8.526
482,870
-0.52(-5.79%)
Jun 02, 2009
8.618
9.142
8.402
9.051
712,788
+0.35(+3.99%)
Jun 01, 2009
8.520
8.795
8.169
8.703
607,256
+0.67(+8.32%)
May 29, 2009
7.851
8.035
7.714
8.035
535,567
+0.24(+3.03%)
May 28, 2009
7.635
7.845
7.504
7.799
846,529
+0.14(+1.88%)
May 27, 2009
7.589
8.081
7.379
7.655
731,403
-0.01(-0.17%)
May 26, 2009
6.724
7.694
6.724
7.668
718,226
+0.83(+12.18%)
May 22, 2009
6.763
7.006
6.586
6.835
576,436
+0.09(+1.36%)
May 21, 2009
6.953
6.993
6.593
6.744
709,998
-0.31(-4.46%)
May 20, 2009
6.908
7.163
6.829
7.058
862,816
+0.16(+2.38%)
May 19, 2009
6.921
7.012
6.750
6.894
714,584
-0.10(-1.50%)
May 18, 2009
6.619
7.183
6.619
6.999
972,884
+0.47(+7.23%)
May 15, 2009
6.652
6.763
6.462
6.527
795,613
-0.12(-1.87%)
May 14, 2009
7.137
7.170
6.586
6.652
926,664
-0.43(-6.11%)
May 13, 2009
7.864
7.923
7.026
7.084
1,109,869
-0.86(-10.81%)
May 12, 2009
8.441
8.651
7.864
7.943
870,291
-0.54(-6.34%)
May 11, 2009
8.520
8.690
8.461
8.480
490,836
-0.30(-3.43%)
May 08, 2009
8.625
8.867
8.474
8.782
775,397
+0.18(+2.13%)
May 07, 2009
8.736
8.965
8.480
8.598
1,034,982
-0.10(-1.20%)
May 06, 2009
8.946
8.946
8.317
8.703
849,113
-0.13(-1.48%)
May 05, 2009
8.828
8.900
8.670
8.834
1,136,074
-0.01(-0.15%)
May 04, 2009
8.808
8.847
8.782
8.847
1,092,296
-0.07(-0.74%)
May 01, 2009
8.788
8.992
8.743
8.913
1,036,318
+0.10(+1.12%)
Apr 30, 2009
8.775
8.874
8.362
8.815
1,108,012
+0.01(+0.07%)
Apr 29, 2009
8.415
8.913
8.231
8.808
814,488
+0.49(+5.91%)
Apr 28, 2009
7.969
8.546
7.871
8.317
490,180
+0.30(+3.76%)
Apr 27, 2009
8.179
8.317
7.904
8.015
623,106
-0.33(-3.93%)
Apr 24, 2009
7.393
8.618
7.393
8.343
824,150
+1.00(+13.66%)
Apr 23, 2009
7.760
8.028
7.170
7.340
826,111
-0.37(-4.84%)
Apr 22, 2009
7.320
8.277
6.986
7.714
1,830,853
-0.72(-8.55%)
Apr 21, 2009
7.687
8.435
7.687
8.435
485,656
+0.68(+8.79%)
Apr 20, 2009
7.995
8.179
7.648
7.753
542,330
-0.42(-5.13%)
Apr 17, 2009
8.100
8.644
8.054
8.172
1,357,305
-0.50(-5.82%)
Apr 16, 2009
8.579
8.788
8.330
8.677
829,643
+0.14(+1.69%)
Apr 15, 2009
8.900
9.365
8.461
8.533
892,259
-0.47(-5.24%)
Apr 14, 2009
9.306
9.450
8.959
9.005
358,881
-0.43(-4.52%)
Apr 13, 2009
9.228
9.483
8.920
9.431
1,130,291
+0.09(+0.91%)
Apr 09, 2009
8.428
9.345
8.421
9.345
992,106
+1.14(+13.90%)
Apr 08, 2009
8.153
8.625
8.035
8.205
509,089
+0.03(+0.40%)
Apr 07, 2009
8.369
8.638
8.127
8.172
780,326
-0.35(-4.08%)
Apr 06, 2009
8.566
8.592
8.251
8.520
606,212
-0.11(-1.29%)
Apr 03, 2009
8.231
8.729
7.936
8.631
432,731
+0.34(+4.11%)
Apr 02, 2009
7.786
8.467
7.655
8.290
412,831
+0.72(+9.52%)
Apr 01, 2009
7.229
7.596
6.947
7.569
480,502
+0.19(+2.58%)
Mar 31, 2009
7.137
7.602
6.999
7.379
394,038
+0.20(+2.74%)
Mar 30, 2009
7.687
7.805
6.763
7.183
646,081
-0.98(-11.97%)
Mar 26, 2009
7.458
8.415
7.458
8.159
714,640
+0.76(+10.27%)
Mar 25, 2009
6.763
7.491
6.717
7.399
1,184,472
+0.69(+10.25%)
Mar 24, 2009
6.626
6.894
6.318
6.711
695,869
-0.06(-0.87%)
Mar 23, 2009
6.226
6.770
6.167
6.770
957,261
+0.87(+14.78%)
Mar 20, 2009
5.492
6.115
5.387
5.898
1,295,743
+0.27(+4.77%)
Mar 19, 2009
5.708
5.852
5.367
5.630
334,847
-0.12(-2.05%)
Mar 18, 2009
5.577
5.774
5.426
5.748
503,614
+0.16(+2.93%)
Mar 17, 2009
5.322
5.590
5.269
5.584
289,103
+0.24(+4.54%)
Mar 16, 2009
5.584
5.695
5.295
5.341
487,844
-0.23(-4.12%)
Mar 13, 2009
5.564
5.675
5.446
5.571
0
+0.01(+0.24%)
Mar 12, 2009
5.184
5.662
5.086
5.557
575,556
+0.39(+7.61%)
Mar 11, 2009
5.158
5.381
5.053
5.164
571,594
+0.06(+1.16%)
Mar 10, 2009
4.745
5.243
4.745
5.105
388,956
+0.48(+10.34%)
Mar 09, 2009
4.673
4.863
4.574
4.627
450,721
-0.03(-0.56%)
Mar 06, 2009
5.269
5.367
4.581
4.653
0
-0.61(-11.58%)
Mar 05, 2009
5.479
5.741
5.249
5.263
618,307
-0.41(-7.17%)
Mar 04, 2009
5.597
5.767
5.381
5.669
492,893
-0.16(-2.81%)
Mar 02, 2009
6.115
6.246
5.800
5.833
828,940
-0.42(-6.71%)
Feb 27, 2009
6.180
6.390
6.167
6.252
0
-0.03(-0.52%)
Feb 26, 2009
6.357
6.717
6.213
6.285
470,069
-0.03(-0.42%)
Feb 25, 2009
6.541
6.541
6.134
6.311
506,425
-0.32(-4.84%)
Feb 24, 2009
6.239
6.744
6.023
6.632
614,882
+0.48(+7.89%)
Feb 23, 2009
6.357
6.462
6.082
6.147
686,497
-0.19(-3.00%)
Feb 20, 2009
6.737
6.822
6.246
6.337
0
-0.54(-7.82%)
Feb 19, 2009
6.960
7.091
6.849
6.875
545,939
-0.05(-0.66%)
Feb 18, 2009
7.026
7.176
6.737
6.921
605,806
-0.08(-1.12%)
Feb 17, 2009
7.019
7.158
6.921
6.999
831,085
-0.26(-3.61%)
Feb 13, 2009
7.537
7.602
7.084
7.261
0
-0.29(-3.90%)
Feb 12, 2009
7.386
7.602
7.202
7.556
612,796
-0.03(-0.43%)
Feb 11, 2009
7.602
7.773
7.524
7.589
526,504
+0.00(+0.00%)
Feb 10, 2009
7.779
7.910
7.517
7.589
843,570
-0.26(-3.26%)
Feb 09, 2009
7.963
8.146
7.340
7.845
874,647
-0.09(-1.16%)
Feb 06, 2009
7.465
8.061
7.432
7.936
0
+0.50(+6.79%)
Feb 05, 2009
7.098
7.543
6.894
7.432
813,631
+0.29(+4.13%)
Feb 04, 2009
7.386
7.419
7.111
7.137
872,920
-0.32(-4.31%)
Feb 03, 2009
7.438
7.504
7.163
7.458
754,673
+0.16(+2.15%)
Feb 02, 2009
7.366
7.471
7.157
7.301
626,083
-0.16(-2.19%)
Jan 30, 2009
7.746
7.766
7.432
7.465
0
-0.24(-3.06%)
Jan 29, 2009
8.356
8.356
7.576
7.701
1,075,668
-0.79(-9.27%)
Jan 28, 2009
8.127
8.546
8.127
8.487
498,469
+0.39(+4.77%)
Jan 27, 2009
8.507
8.631
7.956
8.100
682,160
-0.37(-4.33%)
Jan 26, 2009
8.310
8.729
8.271
8.467
439,555
+0.22(+2.62%)
Jan 23, 2009
7.910
8.415
7.871
8.251
0
+0.16(+2.03%)
Jan 22, 2009
8.303
8.356
7.910
8.087
599,326
-0.39(-4.64%)
Jan 21, 2009
8.474
8.513
8.146
8.480
708,486
+0.12(+1.41%)
Jan 20, 2009
8.592
8.729
8.290
8.362
623,320
-0.33(-3.84%)
Jan 16, 2009
8.880
8.880
8.402
8.697
0
-0.07(-0.82%)
Jan 15, 2009
8.625
8.946
8.454
8.769
866,777
+0.13(+1.52%)
Jan 14, 2009
8.638
8.847
8.579
8.638
805,000
-0.18(-2.08%)
Jan 13, 2009
8.723
8.978
8.644
8.821
686,802
+0.05(+0.60%)
Jan 12, 2009
9.044
9.110
8.716
8.769
732,348
-0.32(-3.53%)
Jan 09, 2009
9.555
9.660
9.064
9.090
417,259
-0.50(-5.26%)
Jan 08, 2009
9.378
9.667
9.037
9.595
501,144
+0.21(+2.23%)
Jan 07, 2009
9.608
9.634
9.208
9.385
854,680
-0.42(-4.28%)
Jan 06, 2009
9.503
9.863
9.496
9.804
642,181
+0.35(+3.67%)
Jan 05, 2009
9.503
9.621
9.129
9.457
472,318
-0.10(-1.03%)
Jan 02, 2009
9.418
9.595
9.247
9.555
0
+0.14(+1.46%)
Jan 01, 2009
9.424
9.549
9.313
9.418
0
+0.00(+0.00%)
Dec 31, 2008
9.424
9.549
9.313
9.418
437,124
-0.09(-0.90%)
Dec 30, 2008
9.195
9.562
9.077
9.503
630,015
+0.37(+4.09%)
Dec 29, 2008
9.693
9.706
9.051
9.129
457,902
-0.60(-6.13%)
Dec 26, 2008
9.293
9.804
9.221
9.726
0
+0.52(+5.62%)
Dec 24, 2008
9.031
9.319
8.926
9.208
206,298
+0.29(+3.31%)
Dec 23, 2008
8.526
9.273
8.526
8.913
972,635
+0.33(+3.82%)
Dec 22, 2008
8.448
8.828
8.297
8.585
1,323,149
+0.14(+1.63%)
Dec 19, 2008
9.509
9.903
8.284
8.448
3,829,646
-1.04(-10.98%)
Dec 18, 2008
9.863
9.889
9.247
9.490
872,339
-0.32(-3.27%)
Dec 17, 2008
9.804
10.38
9.562
9.811
681,751
-0.09(-0.86%)
Dec 16, 2008
9.293
10.09
9.280
9.896
791,533
+0.70(+7.63%)
Dec 15, 2008
9.575
9.739
8.920
9.195
531,782
-0.35(-3.71%)
Dec 12, 2008
9.732
10.09
9.385
9.549
0
-0.47(-4.65%)
Dec 11, 2008
10.57
10.83
9.837
10.01
1,012,572
-0.69(-6.49%)
Dec 10, 2008
10.05
10.72
9.929
10.71
655,287
+0.69(+6.94%)
Dec 09, 2008
10.22
10.66
9.791
10.01
624,759
-0.30(-2.92%)
Dec 08, 2008
10.08
10.81
9.994
10.32
988,948
+0.62(+6.35%)
Dec 05, 2008
9.431
9.968
9.201
9.699
0
+0.08(+0.82%)
Dec 04, 2008
8.998
9.975
8.992
9.621
1,229,761
+0.57(+6.30%)
Dec 03, 2008
8.598
9.267
7.753
9.051
918,708
+1.00(+12.46%)
Dec 02, 2008
8.002
8.185
7.543
8.048
728,548
+0.18(+2.33%)
Dec 01, 2008
8.782
8.893
7.819
7.864
596,341
-1.19(-13.11%)
Nov 28, 2008
8.913
9.077
8.782
9.051
217,558
-0.03(-0.29%)
Nov 26, 2008
8.513
9.175
8.336
9.077
845,717
+0.38(+4.37%)
Nov 25, 2008
8.611
9.018
8.317
8.697
777,118
+0.20(+2.31%)
Nov 24, 2008
8.133
8.631
7.635
8.500
806,130
+0.50(+6.22%)
Nov 21, 2008
8.048
8.284
7.379
8.002
1,671,149
+0.10(+1.33%)
Nov 20, 2008
8.605
9.136
7.733
7.897
1,309,733
-0.81(-9.26%)
Nov 19, 2008
9.627
9.627
8.638
8.703
758,378
-0.92(-9.60%)
Nov 18, 2008
9.896
10.16
9.306
9.627
740,925
-0.26(-2.59%)
Nov 17, 2008
9.876
10.24
9.837
9.883
574,593
-0.11(-1.11%)
Nov 14, 2008
10.59
11.13
9.431
9.994
0
-0.83(-7.63%)
Nov 13, 2008
10.35
10.82
9.654
10.82
1,551,297
+0.54(+5.29%)
Nov 12, 2008
10.37
10.68
10.14
10.28
668,585
-0.16(-1.57%)
Nov 11, 2008
10.70
10.73
10.25
10.44
743,398
-0.37(-3.45%)
Nov 10, 2008
11.65
11.72
10.58
10.81
515,281
-0.64(-5.61%)
Nov 07, 2008
11.58
11.73
11.13
11.46
0
+0.00(+0.00%)
Nov 06, 2008
11.47
11.84
10.98
11.46
1,213,299
-0.08(-0.68%)
Nov 05, 2008
11.57
11.78
11.46
11.53
888,713
-0.20(-1.73%)
Nov 04, 2008
11.80
11.82
11.07
11.74
1,517,277
+0.21(+1.82%)
Nov 03, 2008
11.67
12.25
11.20
11.53
788,765
-0.20(-1.68%)
Oct 31, 2008
12.12
12.12
11.53
11.72
0
-0.48(-3.92%)
Oct 30, 2008
12.69
12.98
11.85
12.20
714,190
-0.12(-0.96%)
Oct 29, 2008
12.77
13.15
12.32
12.32
1,274,507
-0.43(-3.39%)
Oct 28, 2008
11.91
12.81
11.25
12.75
1,062,259
+1.19(+10.25%)
Oct 27, 2008
12.06
12.39
11.55
11.57
647,316
-0.62(-5.11%)
Oct 24, 2008
11.53
12.35
11.17
12.19
0
-0.25(-2.00%)
Oct 23, 2008
14.12
12.44
11.57
12.44
1,799,533
-0.13(-1.04%)
Oct 22, 2008
12.76
12.97
12.21
12.57
1,882,361
-0.50(-3.86%)
Oct 21, 2008
13.74
13.97
12.93
13.07
598,798
-0.88(-6.29%)
Oct 20, 2008
13.70
14.69
13.34
13.95
680,914
+0.40(+2.95%)
Oct 17, 2008
13.74
14.25
13.17
13.55
0
-0.17(-1.24%)
Oct 16, 2008
13.62
14.75
12.90
13.72
1,205,419
+0.24(+1.75%)
Oct 15, 2008
14.69
14.69
13.28
13.49
2,232,724
-1.23(-8.33%)
Oct 14, 2008
16.19
16.19
14.35
14.71
1,220,034
-1.05(-6.65%)
Oct 13, 2008
16.55
16.61
15.18
15.76
1,120,869
+0.07(+0.42%)
Oct 10, 2008
13.83
15.83
13.83
15.70
0
+1.11(+7.64%)
Oct 09, 2008
15.36
15.63
14.16
14.58
841,885
-0.56(-3.72%)
Oct 08, 2008
15.17
16.38
14.56
15.15
1,442,310
-0.23(-1.49%)
Oct 07, 2008
17.57
17.63
15.23
15.37
1,781,318
-1.99(-11.44%)
Oct 06, 2008
17.28
17.89
16.51
17.36
1,168,598
-0.33(-1.85%)
Oct 03, 2008
18.34
18.57
16.78
17.69
0
-0.37(-2.07%)
Oct 02, 2008
18.53
18.94
17.96
18.06
807,163
-0.53(-2.86%)
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.