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
Templeton Emerging Markets Fund Inc.
(NY:
EMF
)
12.00
-0.12 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Sep 28, 2007
10.11
10.12
10.02
10.07
216,854
-0.03(-0.29%)
Sep 27, 2007
9.990
10.12
9.952
10.10
227,248
+0.20(+2.01%)
Sep 26, 2007
9.838
9.906
9.821
9.902
132,994
+0.13(+1.30%)
Sep 25, 2007
9.703
9.775
9.631
9.775
110,553
-0.03(-0.26%)
Sep 24, 2007
9.609
9.804
9.609
9.800
201,263
+0.22(+2.25%)
Sep 21, 2007
9.508
9.588
9.497
9.584
151,892
+0.18(+1.89%)
Sep 20, 2007
9.440
9.495
9.356
9.406
170,081
-0.08(-0.80%)
Sep 19, 2007
9.461
9.631
9.457
9.482
234,098
+0.11(+1.22%)
Sep 18, 2007
9.004
9.411
8.962
9.368
233,862
+0.41(+4.58%)
Sep 17, 2007
9.000
9.000
8.890
8.958
152,365
-0.04(-0.47%)
Sep 14, 2007
8.932
9.038
8.907
9.000
161,105
+0.02(+0.26%)
Sep 13, 2007
8.932
9.017
8.915
8.977
90,710
+0.11(+1.26%)
Sep 12, 2007
8.890
8.928
8.784
8.865
122,128
+0.02(+0.20%)
Sep 11, 2007
8.682
8.848
8.682
8.848
131,104
+0.21(+2.40%)
Sep 10, 2007
8.653
8.733
8.509
8.640
221,342
+0.02(+0.25%)
Sep 07, 2007
8.467
8.699
8.462
8.619
196,539
-0.21(-2.40%)
Sep 06, 2007
8.759
8.843
8.716
8.831
157,325
+0.12(+1.41%)
Sep 05, 2007
8.784
8.784
8.678
8.708
269,532
-0.18(-2.05%)
Sep 04, 2007
8.682
8.890
8.682
8.890
212,129
+0.19(+2.14%)
Aug 31, 2007
8.653
8.754
8.585
8.704
208,350
+0.25(+3.01%)
Aug 30, 2007
8.340
8.496
8.340
8.450
157,798
+0.03(+0.30%)
Aug 29, 2007
8.157
8.450
8.157
8.424
213,074
+0.36(+4.52%)
Aug 28, 2007
8.471
8.471
8.060
8.060
208,822
-0.42(-4.93%)
Aug 27, 2007
8.505
8.505
8.407
8.478
156,380
+0.03(+0.36%)
Aug 24, 2007
8.213
8.467
8.204
8.447
121,892
+0.24(+2.91%)
Aug 23, 2007
8.318
8.344
8.132
8.208
134,884
-0.01(-0.09%)
Aug 22, 2007
7.950
8.259
7.950
8.216
368,038
+0.36(+4.63%)
Aug 21, 2007
7.789
7.873
7.717
7.853
248,508
+0.04(+0.49%)
Aug 20, 2007
7.916
7.916
7.645
7.815
264,335
+0.17(+2.27%)
Aug 17, 2007
7.556
7.696
7.345
7.641
403,944
+0.39(+5.37%)
Aug 16, 2007
7.408
7.484
6.875
7.252
1,311,756
-0.47(-6.14%)
Aug 15, 2007
7.967
8.026
7.705
7.726
509,300
-0.32(-3.95%)
Aug 14, 2007
8.373
8.373
8.022
8.043
282,761
-0.32(-3.80%)
Aug 13, 2007
8.428
8.475
8.323
8.361
182,129
+0.06(+0.66%)
Aug 10, 2007
8.229
8.424
8.166
8.306
232,917
-0.11(-1.36%)
Aug 09, 2007
8.513
8.649
8.390
8.420
189,216
-0.34(-3.91%)
Aug 08, 2007
8.691
8.839
8.649
8.763
152,837
+0.21(+2.48%)
Aug 07, 2007
8.522
8.589
8.403
8.551
163,940
+0.06(+0.65%)
Aug 06, 2007
8.268
8.496
8.221
8.496
360,006
+0.07(+0.85%)
Aug 03, 2007
8.530
8.767
8.365
8.424
174,806
-0.34(-3.91%)
Aug 02, 2007
8.763
8.801
8.733
8.767
101,812
+0.02(+0.24%)
Aug 01, 2007
8.615
8.746
8.517
8.746
246,146
-0.01(-0.15%)
Jul 31, 2007
8.975
8.975
8.737
8.759
457,567
+0.01(+0.10%)
Jul 30, 2007
8.555
8.771
8.555
8.750
379,377
+0.22(+2.58%)
Jul 27, 2007
8.649
8.737
8.483
8.530
327,643
-0.18(-2.09%)
Jul 26, 2007
9.110
9.110
8.581
8.712
316,305
-0.51(-5.51%)
Jul 25, 2007
9.186
9.254
9.097
9.220
165,121
+0.14(+1.54%)
Jul 24, 2007
9.364
9.368
9.017
9.080
194,885
-0.26(-2.81%)
Jul 23, 2007
9.127
9.394
9.127
9.343
179,294
+0.22(+2.41%)
Jul 20, 2007
9.229
9.292
9.123
9.123
107,246
-0.10(-1.06%)
Jul 19, 2007
9.173
9.546
9.173
9.220
534,576
+0.11(+1.21%)
Jul 18, 2007
9.131
9.157
9.051
9.110
123,309
-0.12(-1.28%)
Jul 17, 2007
9.148
9.250
9.148
9.229
165,121
+0.06(+0.60%)
Jul 16, 2007
9.186
9.186
9.110
9.173
179,767
-0.01(-0.14%)
Jul 13, 2007
9.144
9.195
9.080
9.186
133,467
+0.07(+0.82%)
Jul 12, 2007
8.890
9.152
8.873
9.112
218,271
+0.18(+2.06%)
Jul 11, 2007
8.699
8.953
8.699
8.928
113,624
+0.15(+1.74%)
Jul 10, 2007
8.848
8.869
8.776
8.776
85,749
-0.15(-1.66%)
Jul 09, 2007
8.932
9.030
8.860
8.924
255,122
+0.11(+1.30%)
Jul 06, 2007
8.665
8.826
8.665
8.809
141,734
+0.15(+1.76%)
Jul 05, 2007
8.530
8.657
8.530
8.657
235,988
+0.14(+1.69%)
Jul 03, 2007
8.509
8.619
8.492
8.513
164,412
+0.13(+1.57%)
Jul 02, 2007
8.276
8.441
8.276
8.382
98,269
+0.16(+1.90%)
Jun 29, 2007
8.246
8.310
8.191
8.225
183,310
-0.01(-0.15%)
Jun 28, 2007
8.221
8.251
8.170
8.238
49,607
+0.03(+0.41%)
Jun 27, 2007
8.043
8.208
8.022
8.204
108,663
+0.14(+1.79%)
Jun 26, 2007
8.111
8.162
8.060
8.060
191,105
-0.07(-0.83%)
Jun 25, 2007
8.153
8.213
8.128
8.128
110,317
-0.07(-0.83%)
Jun 22, 2007
8.301
8.301
8.183
8.196
103,230
-0.11(-1.27%)
Jun 21, 2007
8.200
8.310
8.191
8.301
132,758
+0.11(+1.40%)
Jun 20, 2007
8.280
8.310
8.174
8.187
108,663
-0.07(-0.87%)
Jun 19, 2007
8.200
8.276
8.200
8.259
140,081
+0.02(+0.26%)
Jun 18, 2007
8.276
8.280
8.234
8.238
151,420
+0.03(+0.36%)
Jun 15, 2007
8.141
8.225
8.136
8.208
185,908
+0.11(+1.41%)
Jun 14, 2007
8.001
8.132
8.001
8.094
123,309
+0.09(+1.16%)
Jun 13, 2007
7.937
8.005
7.882
8.001
246,618
+0.11(+1.39%)
Jun 12, 2007
7.963
7.980
7.882
7.891
179,294
-0.15(-1.84%)
Jun 11, 2007
7.959
8.043
7.959
8.039
150,002
+0.09(+1.17%)
Jun 08, 2007
7.755
7.959
7.755
7.946
174,570
+0.14(+1.79%)
Jun 07, 2007
7.899
8.014
7.768
7.806
184,491
-0.13(-1.65%)
Jun 06, 2007
8.043
8.043
7.920
7.937
242,839
-0.14(-1.73%)
Jun 05, 2007
8.047
8.090
8.001
8.077
174,333
-0.04(-0.47%)
Jun 04, 2007
7.980
8.128
7.967
8.115
297,407
+0.03(+0.37%)
Jun 01, 2007
7.899
8.094
7.899
8.086
312,997
+0.24(+3.02%)
May 31, 2007
7.832
7.891
7.819
7.848
121,419
+0.02(+0.22%)
May 30, 2007
7.641
7.832
7.641
7.832
214,492
+0.04(+0.54%)
May 29, 2007
7.772
7.853
7.764
7.789
107,009
+0.02(+0.27%)
May 25, 2007
7.662
7.781
7.662
7.768
134,411
+0.12(+1.61%)
May 24, 2007
7.802
7.865
7.641
7.645
193,468
-0.22(-2.85%)
May 23, 2007
7.933
7.975
7.853
7.870
262,918
-0.03(-0.32%)
May 22, 2007
7.832
7.916
7.832
7.895
166,538
+0.06(+0.70%)
May 21, 2007
7.798
7.844
7.793
7.840
226,303
+0.07(+0.93%)
May 18, 2007
7.705
7.768
7.705
7.768
109,372
+0.06(+0.77%)
May 17, 2007
7.721
7.734
7.671
7.709
105,828
-0.01(-0.16%)
May 16, 2007
7.616
7.730
7.616
7.721
162,995
+0.11(+1.39%)
May 15, 2007
7.620
7.692
7.607
7.616
172,680
-0.00(-0.06%)
May 14, 2007
7.726
7.726
7.573
7.620
168,428
-0.08(-1.04%)
May 11, 2007
7.662
7.721
7.637
7.700
230,555
+0.14(+1.79%)
May 10, 2007
7.620
7.620
7.552
7.565
310,635
-0.10(-1.27%)
May 09, 2007
7.561
7.662
7.561
7.662
91,419
+0.09(+1.17%)
May 08, 2007
7.578
7.590
7.539
7.573
172,916
-0.04(-0.50%)
May 07, 2007
7.624
7.654
7.599
7.611
254,414
+0.05(+0.67%)
May 04, 2007
7.590
7.620
7.561
7.561
200,554
+0.01(+0.17%)
May 03, 2007
7.535
7.594
7.408
7.548
1,216,321
-0.01(-0.17%)
May 02, 2007
7.463
7.619
7.459
7.561
160,160
+0.06(+0.85%)
May 01, 2007
7.561
7.561
7.476
7.497
169,609
+0.03(+0.40%)
Apr 30, 2007
7.561
7.569
7.467
7.467
153,309
-0.12(-1.56%)
Apr 27, 2007
7.645
7.645
7.539
7.586
112,206
-0.10(-1.27%)
Apr 26, 2007
7.675
7.688
7.594
7.683
131,104
+0.04(+0.50%)
Apr 25, 2007
7.603
7.658
7.595
7.645
137,955
+0.06(+0.73%)
Apr 24, 2007
7.514
7.603
7.514
7.590
98,269
+0.01(+0.11%)
Apr 23, 2007
7.611
7.620
7.582
7.582
126,144
-0.02(-0.22%)
Apr 20, 2007
7.578
7.654
7.573
7.599
88,584
+0.11(+1.53%)
Apr 19, 2007
7.408
7.544
7.400
7.484
158,270
-0.10(-1.28%)
Apr 18, 2007
7.616
7.616
7.561
7.582
76,773
-0.02(-0.22%)
Apr 17, 2007
7.679
7.679
7.582
7.599
104,647
-0.06(-0.83%)
Apr 16, 2007
7.594
7.671
7.590
7.662
201,027
+0.07(+0.89%)
Apr 13, 2007
7.578
7.599
7.552
7.594
63,308
+0.04(+0.56%)
Apr 12, 2007
7.434
7.556
7.421
7.552
130,159
+0.13(+1.77%)
Apr 11, 2007
7.548
7.548
7.408
7.421
207,169
-0.03(-0.40%)
Apr 10, 2007
7.493
7.493
7.438
7.451
239,059
-0.01(-0.17%)
Apr 09, 2007
7.442
7.484
7.434
7.463
220,397
+0.09(+1.26%)
Apr 05, 2007
7.366
7.400
7.345
7.370
161,814
+0.03(+0.35%)
Apr 04, 2007
7.302
7.357
7.281
7.345
417,881
+0.08(+1.17%)
Apr 03, 2007
7.243
7.298
7.222
7.260
389,770
+0.07(+0.94%)
Apr 02, 2007
7.171
7.218
7.158
7.192
168,192
+0.05(+0.65%)
Mar 30, 2007
7.188
7.197
7.108
7.146
153,782
-0.03(-0.35%)
Mar 29, 2007
7.074
7.171
7.074
7.171
145,278
+0.13(+1.86%)
Mar 28, 2007
7.125
7.125
7.006
7.040
154,491
-0.07(-1.01%)
Mar 27, 2007
7.180
7.192
7.074
7.112
153,309
-0.07(-0.94%)
Mar 26, 2007
7.184
7.205
7.133
7.180
100,631
+0.03(+0.41%)
Mar 23, 2007
7.133
7.197
7.116
7.150
166,302
+0.02(+0.24%)
Mar 22, 2007
7.192
7.197
7.129
7.133
149,057
-0.03(-0.41%)
Mar 21, 2007
7.006
7.197
6.985
7.163
193,704
+0.17(+2.48%)
Mar 20, 2007
6.943
7.010
6.913
6.989
114,332
+0.04(+0.64%)
Mar 19, 2007
6.875
6.944
6.875
6.944
111,734
+0.12(+1.76%)
Mar 16, 2007
6.909
6.955
6.794
6.824
107,482
-0.07(-1.02%)
Mar 15, 2007
6.976
6.976
6.794
6.894
97,324
+0.00(+0.03%)
Mar 14, 2007
6.773
6.892
6.646
6.892
328,352
+0.08(+1.12%)
Mar 13, 2007
7.010
7.031
6.794
6.816
392,369
-0.19(-2.78%)
Mar 12, 2007
6.976
7.031
6.968
7.010
171,971
+0.08(+1.16%)
Mar 09, 2007
6.943
7.019
6.921
6.930
148,349
+0.02(+0.24%)
Mar 08, 2007
6.816
6.970
6.816
6.913
179,530
+0.15(+2.25%)
Mar 07, 2007
7.010
7.010
6.625
6.761
372,999
-0.12(-1.72%)
Mar 06, 2007
6.701
6.896
6.701
6.879
332,132
+0.25(+3.83%)
Mar 05, 2007
6.540
6.697
6.456
6.625
265,044
-0.12(-1.76%)
Mar 02, 2007
6.820
6.858
6.714
6.744
179,058
-0.08(-1.12%)
Mar 01, 2007
6.985
6.985
6.693
6.820
368,935
-0.18(-2.54%)
Feb 28, 2007
6.900
7.070
6.862
6.998
318,667
+0.22(+3.18%)
Feb 27, 2007
7.264
7.264
6.680
6.782
820,408
-0.62(-8.35%)
Feb 26, 2007
7.451
7.489
7.400
7.400
160,172
-0.04(-0.51%)
Feb 23, 2007
7.434
7.451
7.400
7.438
82,442
+0.00(+0.06%)
Feb 22, 2007
7.429
7.480
7.408
7.434
115,041
-0.00(-0.06%)
Feb 21, 2007
7.493
7.493
7.417
7.438
85,749
-0.06(-0.78%)
Feb 20, 2007
7.459
7.506
7.421
7.497
132,049
-0.00(-0.01%)
Feb 16, 2007
7.463
7.535
7.421
7.497
151,656
+0.05(+0.68%)
Feb 15, 2007
7.396
7.455
7.396
7.446
128,506
+0.02(+0.29%)
Feb 14, 2007
7.336
7.446
7.336
7.425
216,464
+0.10(+1.33%)
Feb 13, 2007
7.247
7.357
7.247
7.328
97,797
+0.04(+0.58%)
Feb 12, 2007
7.302
7.409
7.256
7.285
93,545
-0.00(-0.06%)
Feb 09, 2007
7.408
7.425
7.285
7.290
123,545
-0.09(-1.20%)
Feb 08, 2007
7.396
7.400
7.319
7.379
72,284
+0.01(+0.17%)
Feb 07, 2007
7.366
7.383
7.345
7.366
130,396
+0.03(+0.40%)
Feb 06, 2007
7.345
7.366
7.319
7.336
139,608
+0.03(+0.41%)
Feb 05, 2007
7.290
7.345
7.260
7.307
191,342
-0.06(-0.86%)
Feb 02, 2007
7.370
7.391
7.349
7.370
176,223
+0.05(+0.63%)
Feb 01, 2007
7.324
7.379
7.294
7.324
153,782
+0.04(+0.52%)
Jan 31, 2007
7.260
7.319
7.226
7.285
111,970
+0.00(+0.06%)
Jan 30, 2007
7.302
7.374
7.281
7.281
238,350
-0.03(-0.35%)
Jan 29, 2007
7.298
7.340
7.290
7.307
133,230
-0.03(-0.35%)
Jan 26, 2007
7.285
7.366
7.230
7.332
118,348
+0.06(+0.87%)
Jan 25, 2007
7.489
7.489
7.260
7.269
274,020
-0.21(-2.77%)
Jan 24, 2007
7.417
7.476
7.412
7.476
161,577
+0.02(+0.23%)
Jan 23, 2007
7.345
7.467
7.345
7.459
252,524
+0.09(+1.26%)
Jan 22, 2007
7.429
7.429
7.328
7.366
262,445
+0.04(+0.58%)
Jan 19, 2007
7.404
7.438
7.218
7.324
441,268
-0.08(-1.09%)
Jan 18, 2007
7.429
7.535
7.387
7.404
343,234
-0.13(-1.74%)
Jan 17, 2007
7.616
7.683
7.476
7.535
646,074
+0.02(+0.28%)
Jan 16, 2007
7.527
7.832
7.472
7.514
307,328
+0.10(+1.31%)
Jan 12, 2007
7.112
7.446
7.112
7.417
302,131
+0.30(+4.22%)
Jan 11, 2007
6.998
7.171
6.998
7.116
249,217
+0.09(+1.27%)
Jan 10, 2007
7.154
7.154
6.943
7.027
585,128
-0.14(-1.89%)
Jan 09, 2007
7.412
7.412
7.154
7.163
247,091
-0.18(-2.42%)
Jan 08, 2007
7.213
7.349
7.205
7.340
213,547
+0.03(+0.46%)
Jan 05, 2007
7.620
7.620
7.239
7.307
411,031
-0.39(-5.01%)
Jan 04, 2007
7.802
7.802
7.683
7.692
197,483
-0.16(-2.00%)
Jan 03, 2007
7.709
7.853
7.709
7.848
251,815
+0.09(+1.21%)
Dec 29, 2006
7.671
7.806
7.641
7.754
188,034
+0.11(+1.48%)
Dec 28, 2006
7.671
7.743
7.590
7.641
204,334
-0.11(-1.47%)
Dec 27, 2006
7.654
7.755
7.624
7.755
200,554
-0.57(-6.86%)
Dec 26, 2006
8.255
8.327
8.225
8.327
143,860
+0.10(+1.24%)
Dec 22, 2006
8.229
8.242
8.204
8.225
184,255
+0.04(+0.47%)
Dec 21, 2006
8.179
8.229
8.174
8.187
136,537
+0.01(+0.10%)
Dec 20, 2006
8.141
8.212
8.141
8.179
137,010
+0.05(+0.57%)
Dec 19, 2006
8.157
8.157
8.001
8.132
112,679
-0.05(-0.62%)
Dec 18, 2006
8.026
8.255
8.014
8.183
347,014
+0.16(+2.01%)
Dec 15, 2006
8.052
8.070
7.963
8.022
421,897
+0.02(+0.26%)
Dec 14, 2006
7.975
8.022
7.963
8.001
266,934
+0.05(+0.59%)
Dec 13, 2006
7.971
7.992
7.929
7.954
127,561
-0.00(-0.05%)
Dec 12, 2006
8.001
8.001
7.912
7.959
137,482
-0.04(-0.53%)
Dec 11, 2006
8.018
8.018
7.984
8.001
152,837
-0.00(-0.05%)
Dec 08, 2006
7.997
8.030
7.997
8.005
49,843
+0.01(+0.11%)
Dec 07, 2006
8.098
8.098
7.997
7.997
75,591
-0.04(-0.47%)
Dec 06, 2006
8.022
8.043
8.014
8.035
61,182
-0.04(-0.52%)
Dec 05, 2006
7.997
8.086
7.980
8.077
187,326
+0.11(+1.38%)
Dec 04, 2006
7.950
7.988
7.920
7.967
162,758
+0.07(+0.86%)
Dec 01, 2006
7.925
7.992
7.857
7.899
95,671
-0.04(-0.48%)
Nov 30, 2006
7.937
7.946
7.899
7.937
120,474
-0.02(-0.21%)
Nov 29, 2006
7.878
7.967
7.878
7.954
188,979
+0.08(+1.02%)
Nov 28, 2006
7.933
7.933
7.865
7.874
98,033
-0.04(-0.53%)
Nov 27, 2006
8.001
8.001
7.916
7.916
166,538
-0.04(-0.48%)
Nov 24, 2006
7.963
7.975
7.929
7.954
115,986
+0.00(+0.00%)
Nov 22, 2006
8.001
8.001
7.916
7.954
155,908
-0.08(-0.95%)
Nov 21, 2006
8.086
8.094
8.018
8.030
198,192
-0.03(-0.37%)
Nov 20, 2006
8.060
8.132
8.052
8.060
692,375
-0.05(-0.63%)
Nov 17, 2006
8.107
8.124
8.043
8.111
320,557
-0.03(-0.36%)
Nov 16, 2006
8.170
8.196
8.111
8.141
173,152
+0.07(+0.84%)
Nov 15, 2006
8.115
8.145
8.064
8.073
149,294
-0.03(-0.37%)
Nov 14, 2006
7.823
8.166
7.747
8.102
567,884
+0.37(+4.76%)
Nov 13, 2006
7.781
7.781
7.709
7.734
88,820
+0.06(+0.77%)
Nov 10, 2006
7.662
7.705
7.662
7.675
117,639
+0.01(+0.17%)
Nov 09, 2006
7.713
7.721
7.645
7.662
117,876
-0.03(-0.44%)
Nov 08, 2006
7.603
7.721
7.569
7.696
91,655
+0.03(+0.39%)
Nov 07, 2006
7.565
7.688
7.556
7.666
203,153
+0.10(+1.34%)
Nov 06, 2006
7.442
7.578
7.442
7.565
302,840
+0.11(+1.53%)
Nov 03, 2006
7.451
7.607
7.451
7.451
201,263
+0.02(+0.28%)
Nov 02, 2006
7.666
7.683
7.408
7.429
381,739
-0.25(-3.31%)
Nov 01, 2006
7.832
7.844
7.624
7.683
390,479
-1.55(-16.82%)
Oct 31, 2006
9.186
9.313
9.152
9.237
699,225
+0.07(+0.74%)
Oct 30, 2006
9.161
9.199
9.135
9.169
622,688
-0.00(-0.00%)
Oct 27, 2006
9.165
9.220
9.110
9.169
243,311
-0.04(-0.41%)
Oct 26, 2006
9.101
9.212
9.101
9.207
259,138
+0.11(+1.21%)
Oct 25, 2006
9.017
9.110
9.014
9.097
323,155
+0.10(+1.13%)
Oct 24, 2006
8.716
8.996
8.695
8.996
458,512
+0.25(+2.91%)
Oct 23, 2006
8.678
8.742
8.636
8.742
550,876
+0.18(+2.13%)
Oct 20, 2006
8.356
8.560
8.356
8.560
295,989
+0.17(+2.07%)
Oct 19, 2006
8.348
8.437
8.340
8.386
43,937
+0.00(+0.05%)
Oct 18, 2006
8.356
8.451
8.323
8.382
96,379
-0.00(-0.00%)
Oct 17, 2006
8.369
8.394
8.297
8.382
84,096
-0.06(-0.70%)
Oct 16, 2006
8.301
8.441
8.301
8.441
129,687
+0.12(+1.48%)
Oct 13, 2006
8.293
8.352
8.263
8.318
32,599
+0.03(+0.41%)
Oct 12, 2006
8.128
8.293
8.128
8.284
49,843
+0.16(+1.93%)
Oct 11, 2006
8.064
8.145
8.060
8.128
50,079
+0.05(+0.58%)
Oct 10, 2006
8.064
8.124
8.064
8.081
44,174
+0.00(+0.05%)
Oct 09, 2006
8.107
8.119
8.043
8.077
65,434
-0.04(-0.52%)
Oct 06, 2006
8.069
8.145
8.069
8.119
59,528
-0.06(-0.67%)
Oct 05, 2006
8.102
8.217
8.094
8.174
120,947
+0.05(+0.57%)
Oct 04, 2006
7.929
8.149
7.916
8.128
132,285
+0.12(+1.48%)
Oct 03, 2006
8.111
8.111
8.009
8.009
82,914
-0.10(-1.20%)
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.