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
Comcast Corp
(NQ:
CMCSA
)
38.49
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2009
5.139
5.158
5.028
5.076
79,650,296
-0.00(-0.07%)
Mar 30, 2009
5.311
5.333
5.035
5.080
62,075,976
-0.33(-6.19%)
Mar 26, 2009
5.210
5.430
5.188
5.415
65,907,508
+0.23(+4.38%)
Mar 25, 2009
5.184
5.351
5.035
5.188
63,692,004
-0.02(-0.36%)
Mar 24, 2009
5.177
5.385
5.128
5.206
57,408,852
-0.03(-0.64%)
Mar 23, 2009
4.987
5.255
4.838
5.240
59,477,756
+0.51(+10.69%)
Mar 20, 2009
4.909
4.968
4.648
4.734
89,045,312
-0.12(-2.53%)
Mar 19, 2009
5.072
5.080
4.793
4.857
60,326,452
-0.19(-3.83%)
Mar 18, 2009
4.886
5.154
4.860
5.050
52,458,296
+0.11(+2.26%)
Mar 17, 2009
4.719
4.950
4.682
4.938
46,389,248
+0.26(+5.57%)
Mar 16, 2009
4.886
5.024
4.667
4.678
55,241,928
-0.17(-3.53%)
Mar 13, 2009
4.927
4.991
4.689
4.849
54,150,740
+0.04(+0.85%)
Mar 12, 2009
4.548
4.830
4.509
4.808
39,729,260
+0.20(+4.45%)
Mar 11, 2009
4.551
4.719
4.544
4.603
46,608,184
+0.06(+1.31%)
Mar 10, 2009
4.280
4.559
4.220
4.544
76,529,408
+0.37(+8.82%)
Mar 09, 2009
4.269
4.451
4.131
4.176
60,595,676
-0.15(-3.53%)
Mar 06, 2009
4.432
4.581
4.194
4.328
92,758,816
-0.14(-3.08%)
Mar 05, 2009
4.618
4.674
4.429
4.466
69,246,640
-0.28(-5.81%)
Mar 04, 2009
4.697
4.816
4.603
4.741
76,943,408
+0.06(+1.19%)
Mar 02, 2009
4.767
4.790
4.585
4.685
76,877,424
-0.17(-3.60%)
Feb 27, 2009
4.944
5.043
4.834
4.860
69,067,040
-0.10(-2.10%)
Feb 26, 2009
5.221
5.285
4.964
4.964
123,472,304
-0.26(-5.05%)
Feb 25, 2009
5.117
5.370
5.046
5.229
91,169,512
+0.06(+1.22%)
Feb 24, 2009
4.708
5.184
4.697
5.165
77,701,032
+0.44(+9.38%)
Feb 23, 2009
4.790
4.987
4.704
4.723
68,611,784
-0.06(-1.17%)
Feb 20, 2009
4.812
4.894
4.682
4.778
81,522,584
-0.06(-1.15%)
Feb 19, 2009
4.719
4.983
4.682
4.834
108,103,768
+0.23(+5.10%)
Feb 18, 2009
4.830
4.834
4.447
4.600
119,445,320
-0.20(-4.11%)
Feb 17, 2009
4.819
4.905
4.682
4.797
81,355,216
-0.29(-5.64%)
Feb 13, 2009
5.128
5.191
4.968
5.084
50,942,020
-0.04(-0.87%)
Feb 12, 2009
4.924
5.147
4.905
5.128
64,766,648
+0.08(+1.55%)
Feb 11, 2009
5.084
5.162
4.946
5.050
44,221,288
+0.01(+0.22%)
Feb 10, 2009
5.285
5.422
4.998
5.039
83,280,096
-0.32(-6.04%)
Feb 09, 2009
5.337
5.396
5.165
5.363
61,059,812
+0.09(+1.69%)
Feb 06, 2009
5.124
5.396
5.113
5.273
69,413,880
+0.13(+2.46%)
Feb 05, 2009
5.210
5.270
5.050
5.147
96,485,472
-0.12(-2.33%)
Feb 04, 2009
5.149
5.541
5.057
5.270
81,971,568
-0.19(-3.54%)
Feb 03, 2009
5.471
5.515
5.325
5.463
55,115,088
-0.01(-0.14%)
Feb 02, 2009
5.415
5.526
5.363
5.471
38,892,872
+0.02(+0.34%)
Jan 30, 2009
5.712
5.817
5.422
5.452
54,966,736
-0.25(-4.44%)
Jan 29, 2009
5.850
5.995
5.683
5.705
54,615,780
-0.23(-3.95%)
Jan 28, 2009
5.638
5.947
5.636
5.939
60,528,252
+0.39(+6.97%)
Jan 27, 2009
5.608
5.714
5.508
5.552
46,509,276
-0.05(-0.86%)
Jan 26, 2009
5.571
5.768
5.489
5.601
44,725,824
+0.02(+0.40%)
Jan 23, 2009
5.355
5.638
5.210
5.579
64,643,044
+0.07(+1.35%)
Jan 22, 2009
5.467
5.612
5.296
5.504
60,832,384
-0.10(-1.86%)
Jan 21, 2009
5.266
5.608
5.229
5.608
59,238,476
+0.39(+7.49%)
Jan 20, 2009
5.690
5.724
5.214
5.218
63,307,600
-0.49(-8.55%)
Jan 16, 2009
5.642
5.783
5.493
5.705
64,096,844
+0.12(+2.13%)
Jan 15, 2009
5.471
5.685
5.303
5.586
57,939,852
+0.07(+1.35%)
Jan 14, 2009
5.631
5.686
5.448
5.512
52,056,508
-0.19(-3.39%)
Jan 13, 2009
5.839
5.880
5.653
5.705
64,284,788
-0.14(-2.36%)
Jan 12, 2009
6.059
6.100
5.768
5.843
56,142,544
-0.23(-3.86%)
Jan 09, 2009
6.334
6.341
6.055
6.077
53,106,476
-0.22(-3.43%)
Jan 08, 2009
6.152
6.345
6.129
6.293
45,451,704
+0.10(+1.62%)
Jan 07, 2009
6.310
6.323
6.073
6.193
53,915,904
-0.22(-3.42%)
Jan 06, 2009
6.379
6.554
6.319
6.412
46,908,976
+0.07(+1.17%)
Jan 05, 2009
6.624
6.647
6.293
6.338
93,956,648
-0.36(-5.34%)
Jan 02, 2009
6.222
6.736
6.204
6.695
48,398,504
+0.41(+6.58%)
Dec 31, 2008
6.062
6.304
6.059
6.282
55,033,000
+0.16(+2.55%)
Dec 30, 2008
5.686
6.133
5.686
6.126
39,311,100
+0.35(+5.99%)
Dec 29, 2008
5.806
5.824
5.605
5.779
35,990,052
-0.03(-0.45%)
Dec 26, 2008
5.776
5.839
5.686
5.806
19,316,602
+0.08(+1.36%)
Dec 24, 2008
5.831
5.854
5.693
5.727
13,178,441
-0.05(-0.90%)
Dec 23, 2008
5.895
5.958
5.734
5.779
43,547,352
-0.06(-1.02%)
Dec 22, 2008
5.869
5.917
5.724
5.839
52,124,056
-0.03(-0.44%)
Dec 19, 2008
5.954
6.166
5.817
5.865
93,806,360
-0.02(-0.32%)
Dec 18, 2008
6.140
6.204
5.776
5.884
55,422,908
-0.20(-3.24%)
Dec 17, 2008
6.055
6.204
5.992
6.081
65,649,900
-0.04(-0.67%)
Dec 16, 2008
5.750
6.140
5.742
6.122
85,601,672
+0.32(+5.45%)
Dec 15, 2008
5.809
5.962
5.657
5.806
58,534,816
-0.02(-0.32%)
Dec 12, 2008
5.850
5.984
5.650
5.824
85,664,832
-0.12(-2.00%)
Dec 11, 2008
6.036
6.183
5.917
5.943
57,083,820
-0.18(-2.92%)
Dec 10, 2008
6.107
6.271
5.928
6.122
63,871,180
+0.01(+0.24%)
Dec 09, 2008
6.073
6.248
6.055
6.107
63,105,952
-0.05(-0.85%)
Dec 08, 2008
6.040
6.193
5.999
6.159
85,010,352
+0.15(+2.41%)
Dec 05, 2008
5.731
6.055
5.538
6.014
80,703,728
+0.14(+2.41%)
Dec 04, 2008
5.850
6.062
5.705
5.872
77,926,656
-0.10(-1.74%)
Dec 03, 2008
5.638
5.992
5.623
5.977
97,218,024
+0.02(+0.38%)
Dec 02, 2008
5.861
6.014
5.761
5.954
72,596,752
+0.20(+3.56%)
Dec 01, 2008
6.233
6.306
5.747
5.750
65,901,592
-0.70(-10.90%)
Nov 28, 2008
6.196
6.475
6.066
6.453
25,051,772
+0.26(+4.14%)
Nov 26, 2008
5.750
6.196
5.739
6.196
52,312,036
+0.35(+6.05%)
Nov 25, 2008
5.835
5.951
5.597
5.843
88,882,160
+0.16(+2.75%)
Nov 24, 2008
5.266
5.709
5.225
5.686
138,758,176
+0.45(+8.60%)
Nov 21, 2008
5.020
5.236
4.737
5.236
149,083,024
+0.29(+5.79%)
Nov 20, 2008
5.199
5.418
4.763
4.950
110,260,952
-0.17(-3.41%)
Nov 19, 2008
5.779
5.947
5.106
5.124
75,634,160
-0.61(-10.70%)
Nov 18, 2008
5.718
5.750
5.441
5.739
67,587,960
+0.09(+1.51%)
Nov 17, 2008
5.768
5.899
5.552
5.653
63,481,912
-0.13(-2.19%)
Nov 14, 2008
5.992
6.237
5.761
5.779
74,365,552
-0.27(-4.49%)
Nov 13, 2008
5.534
6.088
5.329
6.051
89,706,896
+0.48(+8.62%)
Nov 12, 2008
5.798
5.813
5.560
5.571
81,288,728
-0.29(-4.89%)
Nov 11, 2008
6.107
6.114
5.679
5.858
64,704,580
-0.30(-4.84%)
Nov 10, 2008
6.647
6.699
6.010
6.155
52,203,880
-0.32(-5.00%)
Nov 07, 2008
6.345
6.490
6.194
6.479
50,009,188
+0.26(+4.25%)
Nov 06, 2008
6.196
6.386
6.100
6.215
73,701,232
-0.07(-1.18%)
Nov 05, 2008
6.587
6.600
6.289
6.289
87,052,824
-0.32(-4.90%)
Nov 04, 2008
6.520
6.710
6.371
6.613
91,338,816
+0.25(+3.98%)
Nov 03, 2008
6.144
6.464
5.861
6.360
63,039,156
+0.49(+8.44%)
Oct 31, 2008
5.586
6.066
5.463
5.865
76,372,840
+0.25(+4.37%)
Oct 30, 2008
5.925
6.260
5.415
5.619
78,827,416
-0.07(-1.18%)
Oct 29, 2008
6.085
6.085
5.612
5.686
108,504,544
-0.63(-9.91%)
Oct 28, 2008
5.128
6.602
5.076
6.312
96,664,544
+1.24(+24.52%)
Oct 27, 2008
4.790
5.266
4.749
5.069
79,227,808
+0.20(+4.21%)
Oct 24, 2008
4.842
6.047
4.652
4.864
92,357,504
-0.43(-8.09%)
Oct 23, 2008
5.303
5.351
4.916
5.292
92,336,440
+0.01(+0.14%)
Oct 22, 2008
5.593
5.623
5.136
5.285
87,650,264
-0.43(-7.55%)
Oct 21, 2008
5.858
6.010
5.694
5.716
54,588,112
-0.23(-3.82%)
Oct 20, 2008
5.686
5.943
5.664
5.943
60,446,556
+0.28(+4.86%)
Oct 17, 2008
5.564
6.654
5.430
5.668
98,384,256
-0.05(-0.85%)
Oct 16, 2008
5.318
5.735
5.151
5.716
115,222,096
+0.42(+7.94%)
Oct 15, 2008
6.100
6.155
5.270
5.296
91,033,256
-0.90(-14.48%)
Oct 14, 2008
6.673
6.870
6.066
6.193
81,422,192
-0.12(-1.94%)
Oct 13, 2008
5.817
6.338
5.750
6.315
97,945,288
+0.60(+10.48%)
Oct 10, 2008
5.928
6.051
5.214
5.716
189,743,152
-0.35(-5.82%)
Oct 09, 2008
6.300
6.576
5.984
6.070
138,609,424
-0.25(-4.00%)
Oct 08, 2008
6.100
6.669
6.047
6.323
130,482,728
-0.06(-0.93%)
Oct 07, 2008
6.766
7.101
6.381
6.382
98,757,120
-0.37(-5.46%)
Oct 06, 2008
6.647
6.851
6.271
6.751
112,751,424
-0.10(-1.52%)
Oct 03, 2008
6.944
7.171
6.840
6.855
90,410,440
+0.03(+0.38%)
Oct 02, 2008
7.201
7.279
6.810
6.829
77,150,952
-0.37(-5.17%)
Oct 01, 2008
7.302
7.302
7.089
7.201
78,745,560
-0.10(-1.43%)
Sep 30, 2008
6.859
7.309
6.844
7.305
91,067,384
+0.60(+9.00%)
Sep 29, 2008
7.450
7.633
6.654
6.702
126,256,504
-1.00(-13.00%)
Sep 26, 2008
7.342
7.730
7.316
7.703
75,211,808
+0.30(+4.02%)
Sep 25, 2008
7.216
7.480
7.212
7.406
62,362,696
+0.27(+3.75%)
Sep 24, 2008
7.293
7.293
7.067
7.138
45,558,800
-0.03(-0.42%)
Sep 23, 2008
7.424
7.536
7.123
7.168
57,580,256
-0.23(-3.12%)
Sep 22, 2008
7.622
7.703
7.387
7.398
48,942,512
-0.31(-4.01%)
Sep 19, 2008
7.785
7.930
3.424
7.707
104,215,768
+0.10(+1.32%)
Sep 18, 2008
7.387
7.685
7.249
7.607
104,005,856
+0.36(+4.98%)
Sep 17, 2008
7.458
7.584
7.242
7.246
111,633,024
-0.40(-5.21%)
Sep 16, 2008
7.618
7.886
7.476
7.644
92,104,576
-0.12(-1.53%)
Sep 15, 2008
7.938
7.994
7.741
7.763
79,057,296
-0.32(-3.92%)
Sep 12, 2008
8.009
8.143
7.867
8.079
65,052,052
+0.07(+0.84%)
Sep 11, 2008
7.789
8.024
7.782
8.012
59,320,884
+0.15(+1.94%)
Sep 10, 2008
7.789
7.945
7.655
7.860
66,413,532
+0.15(+1.98%)
Sep 09, 2008
7.964
8.091
7.699
7.707
72,663,928
-0.23(-2.86%)
Sep 08, 2008
7.811
7.942
7.737
7.934
77,330,776
+0.26(+3.44%)
Sep 05, 2008
7.774
7.834
7.596
7.670
57,100,832
-0.09(-1.15%)
Sep 04, 2008
7.942
8.046
7.759
7.759
44,891,516
-0.26(-3.25%)
Sep 03, 2008
7.869
8.050
7.841
8.020
55,006,184
+0.15(+1.84%)
Sep 02, 2008
8.001
8.169
7.815
7.875
50,918,132
-0.01(-0.09%)
Aug 29, 2008
7.971
8.001
7.863
7.882
38,990,304
-0.18(-2.22%)
Aug 28, 2008
7.957
8.091
7.930
8.061
36,478,484
+0.14(+1.79%)
Aug 27, 2008
7.882
8.040
7.819
7.919
33,408,824
+0.07(+0.90%)
Aug 26, 2008
7.741
7.901
7.700
7.849
29,251,070
+0.11(+1.39%)
Aug 25, 2008
8.042
8.042
7.730
7.741
49,066,360
-0.34(-4.19%)
Aug 22, 2008
8.022
8.120
7.916
8.079
37,456,684
+0.09(+1.12%)
Aug 21, 2008
7.882
8.020
7.796
7.990
35,721,844
+0.07(+0.89%)
Aug 20, 2008
8.059
8.094
7.852
7.919
44,596,148
-0.08(-0.98%)
Aug 19, 2008
8.016
8.091
7.949
7.997
42,273,224
-0.12(-1.51%)
Aug 18, 2008
8.329
8.336
8.076
8.120
39,692,168
-0.17(-2.06%)
Aug 15, 2008
8.191
8.388
8.165
8.291
49,238,792
+0.10(+1.27%)
Aug 14, 2008
8.061
8.269
8.061
8.187
47,333,764
+0.05(+0.64%)
Aug 13, 2008
8.098
8.191
8.020
8.135
42,549,376
+0.01(+0.14%)
Aug 12, 2008
8.098
8.217
7.983
8.124
56,440,184
+0.00(+0.05%)
Aug 11, 2008
8.020
8.187
7.983
8.120
54,122,396
+0.04(+0.46%)
Aug 08, 2008
7.871
8.094
7.834
8.083
51,589,824
+0.26(+3.38%)
Aug 07, 2008
7.850
7.908
7.756
7.819
51,851,460
-0.09(-1.08%)
Aug 06, 2008
8.016
8.024
7.796
7.904
47,395,300
-0.11(-1.35%)
Aug 05, 2008
7.737
8.024
7.718
8.012
64,331,760
+0.36(+4.77%)
Aug 04, 2008
7.577
7.692
7.517
7.648
35,471,592
+0.07(+0.98%)
Aug 01, 2008
7.763
7.796
7.529
7.573
56,906,436
-0.10(-1.31%)
Jul 31, 2008
7.458
7.867
7.454
7.674
85,964,336
+0.20(+2.74%)
Jul 30, 2008
7.331
7.663
7.324
7.469
98,058,600
+0.33(+4.64%)
Jul 29, 2008
7.063
7.295
7.006
7.138
92,542,600
+0.10(+1.48%)
Jul 28, 2008
7.305
7.305
7.015
7.034
49,285,696
-0.27(-3.67%)
Jul 25, 2008
7.436
7.436
7.253
7.302
57,779,696
-0.09(-1.26%)
Jul 24, 2008
7.346
7.491
7.276
7.395
61,460,892
-0.07(-0.90%)
Jul 23, 2008
7.402
7.547
7.246
7.462
55,057,484
+0.08(+1.11%)
Jul 22, 2008
7.398
7.462
7.253
7.380
52,518,776
+0.03(+0.35%)
Jul 21, 2008
7.510
7.555
7.339
7.354
42,937,860
-0.18(-2.37%)
Jul 18, 2008
7.365
7.558
7.261
7.532
73,360,016
+0.20(+2.69%)
Jul 17, 2008
7.294
7.417
7.209
7.335
70,909,808
+0.25(+3.57%)
Jul 16, 2008
6.814
7.093
6.777
7.082
57,466,992
+0.23(+3.37%)
Jul 15, 2008
6.788
6.955
6.688
6.851
56,246,260
+0.04(+0.66%)
Jul 14, 2008
6.870
6.978
6.766
6.807
50,641,944
-0.07(-1.08%)
Jul 11, 2008
6.870
7.000
6.754
6.881
52,253,896
-0.06(-0.91%)
Jul 10, 2008
6.922
6.996
6.762
6.944
56,835,744
+0.07(+0.97%)
Jul 09, 2008
7.045
7.082
6.874
6.877
55,972,584
-0.17(-2.43%)
Jul 08, 2008
6.915
7.048
6.885
7.048
61,184,444
+0.18(+2.60%)
Jul 07, 2008
6.821
6.944
6.740
6.870
67,770,040
+0.05(+0.71%)
Jul 04, 2008
6.907
6.981
6.799
6.821
31,492,880
+0.00(+0.00%)
Jul 03, 2008
6.907
6.981
6.799
6.821
31,492,880
-0.04(-0.60%)
Jul 02, 2008
7.015
7.067
6.840
6.862
71,819,360
-0.13(-1.86%)
Jul 01, 2008
6.996
7.060
6.915
6.993
62,078,496
-0.07(-0.95%)
Jun 30, 2008
6.922
7.097
6.903
7.060
54,872,536
+0.13(+1.83%)
Jun 27, 2008
6.922
7.011
6.877
6.933
106,843,200
+0.01(+0.11%)
Jun 26, 2008
7.080
7.089
6.922
6.926
60,921,752
-0.24(-3.37%)
Jun 25, 2008
7.078
7.253
7.071
7.168
55,226,572
+0.10(+1.48%)
Jun 24, 2008
7.078
7.123
7.008
7.063
89,407,408
-0.06(-0.89%)
Jun 23, 2008
7.342
7.443
7.112
7.127
70,737,464
-0.20(-2.79%)
Jun 20, 2008
7.629
7.636
7.264
7.331
103,249,848
-0.32(-4.14%)
Jun 19, 2008
7.584
7.715
7.469
7.648
62,776,100
+0.03(+0.44%)
Jun 18, 2008
7.804
7.826
7.588
7.614
61,310,556
-0.24(-3.08%)
Jun 17, 2008
7.901
7.953
7.826
7.856
43,494,860
-0.06(-0.80%)
Jun 16, 2008
8.016
8.038
7.826
7.919
61,474,768
-0.17(-2.12%)
Jun 13, 2008
8.012
8.120
7.968
8.091
53,639,340
+0.15(+1.83%)
Jun 12, 2008
8.053
8.072
7.893
7.945
47,252,688
-0.06(-0.70%)
Jun 11, 2008
8.038
8.109
7.971
8.001
65,624,772
-0.09(-1.10%)
Jun 10, 2008
8.113
8.191
8.035
8.091
57,116,380
-0.08(-1.00%)
Jun 09, 2008
8.180
8.239
8.107
8.172
50,541,456
+0.01(+0.09%)
Jun 06, 2008
8.422
8.425
8.165
8.165
57,921,900
-0.29(-3.43%)
Jun 05, 2008
8.381
8.507
8.366
8.455
36,022,628
+0.03(+0.40%)
Jun 04, 2008
8.224
8.455
8.224
8.422
51,370,328
+0.13(+1.62%)
Jun 03, 2008
8.409
8.429
8.198
8.288
56,871,612
-0.09(-1.11%)
Jun 02, 2008
8.353
8.398
8.262
8.381
64,295,376
+0.01(+0.09%)
May 30, 2008
8.291
8.455
8.243
8.373
54,610,308
+0.13(+1.58%)
May 29, 2008
8.061
8.280
8.061
8.243
51,221,460
+0.15(+1.89%)
May 28, 2008
8.171
8.184
8.005
8.091
39,222,332
-0.06(-0.69%)
May 27, 2008
8.094
8.157
8.001
8.146
33,077,608
+0.10(+1.25%)
May 26, 2008
8.146
8.224
8.031
8.046
44,200,396
+0.00(+0.00%)
May 23, 2008
8.146
8.224
8.031
8.046
44,200,396
-0.22(-2.61%)
May 22, 2008
8.124
8.295
8.083
8.262
39,223,476
+0.16(+2.02%)
May 21, 2008
8.139
8.206
8.076
8.098
42,227,564
-0.05(-0.64%)
May 20, 2008
8.161
8.243
8.143
8.150
40,927,772
-0.06(-0.77%)
May 19, 2008
8.217
8.314
8.154
8.213
39,217,772
-0.00(-0.05%)
May 16, 2008
8.399
8.399
8.180
8.217
70,708,224
-0.17(-2.04%)
May 15, 2008
8.277
8.403
8.172
8.388
55,655,844
+0.06(+0.76%)
May 14, 2008
8.284
8.444
8.221
8.325
41,307,464
+0.10(+1.27%)
May 13, 2008
8.251
8.277
8.154
8.221
38,003,656
+0.02(+0.23%)
May 12, 2008
8.068
8.224
8.046
8.202
40,692,932
+0.13(+1.66%)
May 09, 2008
8.046
8.187
8.046
8.068
35,388,004
-0.14(-1.68%)
May 08, 2008
8.098
8.251
8.035
8.206
57,859,756
+0.18(+2.23%)
May 07, 2008
8.284
8.291
8.020
8.027
54,722,556
-0.10(-1.28%)
May 06, 2008
7.968
8.139
7.968
8.131
50,797,128
+0.08(+1.02%)
May 05, 2008
8.105
8.187
8.009
8.050
44,299,348
-0.13(-1.55%)
May 02, 2008
8.314
8.362
8.061
8.176
53,108,272
-0.13(-1.52%)
May 01, 2008
7.930
8.321
7.875
8.303
125,119,456
+0.65(+8.56%)
Apr 30, 2008
7.629
7.823
7.596
7.648
78,665,256
+0.11(+1.43%)
Apr 29, 2008
7.339
7.558
7.339
7.540
33,509,824
+0.15(+2.07%)
Apr 28, 2008
7.238
7.413
7.238
7.387
41,501,636
+0.12(+1.64%)
Apr 25, 2008
7.398
7.406
7.175
7.268
37,568,328
-0.09(-1.26%)
Apr 24, 2008
7.357
7.454
7.257
7.361
38,403,932
+0.01(+0.10%)
Apr 23, 2008
7.450
7.469
7.268
7.354
35,134,648
-0.06(-0.75%)
Apr 22, 2008
7.454
7.499
7.357
7.409
33,026,198
-0.12(-1.53%)
Apr 21, 2008
7.495
7.558
7.447
7.525
32,170,134
-0.02(-0.30%)
Apr 18, 2008
7.618
7.655
7.532
7.547
47,724,264
+0.04(+0.60%)
Apr 17, 2008
7.491
7.577
7.436
7.503
43,683,368
+0.09(+1.15%)
Apr 16, 2008
7.342
7.421
7.328
7.417
47,595,552
+0.08(+1.12%)
Apr 15, 2008
7.313
7.409
7.298
7.335
29,505,298
-0.02(-0.30%)
Apr 14, 2008
7.261
7.406
7.261
7.357
30,558,850
+0.04(+0.61%)
Apr 11, 2008
7.324
7.462
7.302
7.313
47,201,472
-0.12(-1.55%)
Apr 10, 2008
7.417
7.525
7.380
7.428
41,748,344
-0.05(-0.70%)
Apr 09, 2008
7.625
7.663
7.432
7.480
35,712,440
-0.15(-2.00%)
Apr 08, 2008
7.651
7.696
7.562
7.633
30,057,586
-0.09(-1.20%)
Apr 07, 2008
7.625
7.730
7.588
7.726
43,104,444
+0.17(+2.32%)
Apr 04, 2008
7.625
7.663
7.484
7.551
41,463,392
-0.06(-0.73%)
Apr 03, 2008
7.674
7.696
7.484
7.607
73,191,072
-0.01(-0.20%)
Apr 02, 2008
7.551
7.685
7.486
7.622
51,182,092
+0.13(+1.69%)
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.