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
NVIDIA Corp
(NQ:
NVDA
)
924.79
-18.80 (-1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2009
2.945
2.997
2.913
2.995
55,577,332
+0.06(+2.11%)
Nov 27, 2009
2.890
2.968
2.874
2.933
30,515,432
-0.06(-2.14%)
Nov 25, 2009
2.997
3.039
2.976
2.997
48,176,796
+0.03(+1.16%)
Nov 24, 2009
2.968
2.988
2.915
2.963
45,625,828
-0.02(-0.62%)
Nov 23, 2009
3.002
3.056
2.968
2.981
42,614,392
+0.02(+0.78%)
Nov 20, 2009
2.908
2.972
2.901
2.958
46,539,152
-0.02(-0.62%)
Nov 19, 2009
3.034
3.034
2.922
2.977
90,896,872
-0.12(-3.99%)
Nov 18, 2009
3.119
3.130
3.048
3.101
49,655,904
-0.05(-1.53%)
Nov 17, 2009
3.155
3.155
3.089
3.149
38,166,836
-0.00(-0.15%)
Nov 16, 2009
3.137
3.190
3.121
3.153
43,911,048
+0.04(+1.40%)
Nov 13, 2009
3.101
3.126
3.071
3.110
42,353,052
+0.02(+0.74%)
Nov 12, 2009
3.124
3.176
3.078
3.087
55,139,744
-0.01(-0.30%)
Nov 11, 2009
3.062
3.169
3.056
3.096
95,003,720
+0.08(+2.82%)
Nov 10, 2009
3.098
3.098
2.972
3.011
85,188,224
-0.08(-2.45%)
Nov 09, 2009
3.059
3.130
3.057
3.087
89,183,760
+0.07(+2.28%)
Nov 06, 2009
2.991
3.080
2.954
3.018
178,897,952
+0.20(+7.25%)
Nov 05, 2009
2.780
2.841
2.770
2.814
103,641,232
+0.07(+2.42%)
Nov 04, 2009
2.775
2.805
2.736
2.747
99,945,008
-0.01(-0.25%)
Nov 03, 2009
2.679
2.768
2.651
2.754
95,544,288
-0.01(-0.50%)
Nov 02, 2009
2.738
2.828
2.690
2.768
64,657,588
+0.03(+0.92%)
Oct 30, 2009
2.864
2.875
2.729
2.743
65,857,664
-0.14(-4.70%)
Oct 29, 2009
2.800
2.892
2.775
2.878
69,450,272
+0.12(+4.41%)
Oct 28, 2009
2.812
2.875
2.743
2.757
84,334,000
-0.12(-4.15%)
Oct 27, 2009
2.963
3.007
2.846
2.876
64,516,328
-0.10(-3.39%)
Oct 26, 2009
3.039
3.085
2.961
2.977
52,504,896
-0.04(-1.29%)
Oct 23, 2009
3.020
3.130
2.997
3.016
46,827,712
-0.07(-2.38%)
Oct 22, 2009
3.052
3.105
3.000
3.089
41,351,052
+0.02(+0.67%)
Oct 21, 2009
3.133
3.181
3.052
3.069
54,936,072
-0.08(-2.41%)
Oct 20, 2009
3.133
3.218
3.119
3.144
71,966,440
+0.00(+0.07%)
Oct 19, 2009
3.057
3.167
3.032
3.142
75,826,160
+0.11(+3.63%)
Oct 16, 2009
3.064
3.073
2.977
3.032
111,073,256
-0.07(-2.29%)
Oct 15, 2009
3.192
3.222
3.082
3.103
119,060,576
-0.09(-2.94%)
Oct 14, 2009
3.325
3.325
3.181
3.197
119,887,224
-0.00(-0.14%)
Oct 13, 2009
3.231
3.268
3.172
3.202
65,565,896
-0.01(-0.36%)
Oct 12, 2009
3.241
3.275
3.192
3.213
54,396,676
-0.04(-1.13%)
Oct 09, 2009
3.190
3.254
3.185
3.250
67,433,368
+0.04(+1.29%)
Oct 08, 2009
3.206
3.215
3.094
3.208
135,340,224
+0.02(+0.65%)
Oct 07, 2009
3.190
3.224
3.153
3.188
50,061,012
-0.03(-0.79%)
Oct 06, 2009
3.199
3.268
3.176
3.213
82,986,120
+0.05(+1.67%)
Oct 05, 2009
3.211
3.222
3.105
3.160
82,223,768
-0.02(-0.51%)
Oct 02, 2009
3.169
3.245
3.151
3.176
66,766,196
-0.03(-0.79%)
Oct 01, 2009
3.435
3.435
3.199
3.202
108,901,872
-0.25(-7.12%)
Sep 30, 2009
3.408
3.488
3.332
3.447
94,434,464
+0.11(+3.23%)
Sep 29, 2009
3.422
3.463
3.332
3.339
51,344,408
-0.06(-1.82%)
Sep 28, 2009
3.337
3.486
3.337
3.401
50,984,784
+0.08(+2.28%)
Sep 25, 2009
3.362
3.378
3.300
3.325
41,159,928
-0.06(-1.63%)
Sep 24, 2009
3.484
3.484
3.369
3.380
60,269,100
-0.05(-1.34%)
Sep 23, 2009
3.502
3.532
3.422
3.426
52,208,980
-0.06(-1.58%)
Sep 22, 2009
3.500
3.520
3.454
3.481
39,394,644
+0.01(+0.20%)
Sep 21, 2009
3.449
3.534
3.419
3.474
64,182,668
-0.02(-0.46%)
Sep 18, 2009
3.529
3.555
3.463
3.490
65,922,996
-0.00(-0.13%)
Sep 17, 2009
3.646
3.646
3.433
3.495
100,629,720
-0.16(-4.39%)
Sep 16, 2009
3.747
3.754
3.601
3.656
76,647,776
-0.10(-2.69%)
Sep 15, 2009
3.715
3.802
3.681
3.757
59,534,348
+0.08(+2.06%)
Sep 14, 2009
3.688
3.718
3.649
3.681
53,470,948
-0.06(-1.64%)
Sep 11, 2009
3.768
3.782
3.715
3.742
77,704,536
-0.03(-0.92%)
Sep 10, 2009
3.672
3.782
3.630
3.777
66,272,868
+0.12(+3.20%)
Sep 09, 2009
3.555
3.667
3.504
3.660
62,290,568
+0.10(+2.77%)
Sep 08, 2009
3.490
3.562
3.463
3.562
59,923,908
+0.10(+2.78%)
Sep 04, 2009
3.328
3.488
3.328
3.465
55,930,588
+0.12(+3.71%)
Sep 03, 2009
3.263
3.346
3.254
3.341
58,213,616
+0.08(+2.39%)
Sep 02, 2009
3.222
3.296
3.204
3.263
44,111,312
+0.05(+1.43%)
Sep 01, 2009
3.328
3.422
3.199
3.218
80,324,544
-0.11(-3.37%)
Aug 31, 2009
3.339
3.355
3.286
3.330
47,069,928
-0.05(-1.43%)
Aug 28, 2009
3.300
3.447
3.296
3.378
96,363,888
+0.17(+5.14%)
Aug 27, 2009
3.183
3.227
3.149
3.213
60,072,128
+0.04(+1.38%)
Aug 26, 2009
3.126
3.176
3.115
3.169
47,343,864
+0.04(+1.17%)
Aug 25, 2009
3.121
3.165
3.069
3.133
48,410,004
+0.03(+0.89%)
Aug 24, 2009
3.176
3.211
3.087
3.105
50,303,480
-0.09(-2.80%)
Aug 21, 2009
3.167
3.199
3.103
3.195
66,216,488
+0.05(+1.68%)
Aug 20, 2009
3.009
3.156
3.002
3.142
89,371,544
+0.12(+3.95%)
Aug 19, 2009
3.011
3.041
2.981
3.023
60,281,972
-0.03(-1.13%)
Aug 18, 2009
2.949
3.091
2.947
3.057
69,352,368
+0.11(+3.65%)
Aug 17, 2009
2.984
2.993
2.917
2.949
50,693,076
-0.13(-4.17%)
Aug 14, 2009
3.167
3.172
3.036
3.078
46,564,808
-0.09(-2.96%)
Aug 13, 2009
3.103
3.183
3.048
3.172
61,484,868
+0.09(+2.98%)
Aug 12, 2009
2.972
3.112
2.970
3.080
69,214,976
+0.11(+3.71%)
Aug 11, 2009
3.020
3.066
2.954
2.970
52,529,932
-0.07(-2.34%)
Aug 10, 2009
3.167
3.213
3.023
3.041
75,576,992
-0.10(-3.28%)
Aug 07, 2009
3.172
3.263
3.101
3.144
152,821,312
+0.14(+4.50%)
Aug 06, 2009
3.085
3.140
2.991
3.009
104,056,784
-0.06(-2.09%)
Aug 05, 2009
3.048
3.096
3.011
3.073
66,575,268
+0.01(+0.22%)
Aug 04, 2009
2.993
3.119
2.988
3.066
75,783,792
+0.02(+0.68%)
Aug 03, 2009
3.036
3.080
2.979
3.046
51,441,792
+0.08(+2.71%)
Jul 31, 2009
2.954
3.007
2.885
2.965
59,035,516
+0.01(+0.39%)
Jul 30, 2009
2.981
3.020
2.929
2.954
51,064,868
+0.02(+0.78%)
Jul 29, 2009
2.956
2.974
2.901
2.931
40,766,652
-0.06(-1.99%)
Jul 28, 2009
2.965
3.023
2.940
2.991
61,392,108
+0.00(+0.15%)
Jul 27, 2009
2.984
3.030
2.917
2.986
73,852,456
+0.01(+0.46%)
Jul 24, 2009
2.890
2.981
2.871
2.972
70,927,520
-0.01(-0.31%)
Jul 23, 2009
2.819
2.991
2.789
2.981
114,037,744
+0.17(+5.95%)
Jul 22, 2009
2.690
2.839
2.672
2.814
65,504,772
+0.07(+2.51%)
Jul 21, 2009
2.796
2.807
2.681
2.745
102,610,616
-0.06(-2.05%)
Jul 20, 2009
2.791
2.832
2.754
2.802
85,328,312
+0.03(+1.24%)
Jul 17, 2009
2.690
2.777
2.663
2.768
92,701,760
+0.08(+2.90%)
Jul 16, 2009
2.585
2.699
2.571
2.690
103,785,888
+0.13(+5.20%)
Jul 15, 2009
2.546
2.608
2.523
2.557
111,492,240
+0.10(+4.11%)
Jul 14, 2009
2.424
2.465
2.397
2.456
49,331,412
+0.05(+2.10%)
Jul 13, 2009
2.348
2.426
2.282
2.406
60,531,756
+0.03(+1.16%)
Jul 10, 2009
2.369
2.394
2.319
2.378
56,685,988
+0.01(+0.39%)
Jul 09, 2009
2.358
2.408
2.351
2.369
77,894,608
+0.05(+2.18%)
Jul 08, 2009
2.328
2.335
2.227
2.319
131,451,104
+0.00(+0.20%)
Jul 07, 2009
2.429
2.442
2.307
2.314
116,967,520
-0.11(-4.36%)
Jul 06, 2009
2.497
2.500
2.378
2.420
82,025,128
-0.08(-3.21%)
Jul 02, 2009
2.516
2.548
2.465
2.500
60,213,552
-0.10(-3.88%)
Jul 01, 2009
2.605
2.635
2.557
2.601
75,916,792
+0.01(+0.44%)
Jun 30, 2009
2.644
2.681
2.541
2.589
64,298,752
-0.06(-2.42%)
Jun 29, 2009
2.660
2.702
2.626
2.653
55,601,324
+0.00(+0.00%)
Jun 26, 2009
2.608
2.663
2.585
2.653
56,027,820
+0.03(+1.31%)
Jun 25, 2009
2.573
2.624
2.440
2.619
94,887,176
+0.13(+5.25%)
Jun 24, 2009
2.438
2.546
2.438
2.488
56,150,356
+0.08(+3.33%)
Jun 23, 2009
2.442
2.447
2.313
2.408
64,290,312
-0.01(-0.47%)
Jun 22, 2009
2.573
2.573
2.410
2.420
62,665,696
-0.14(-5.63%)
Jun 19, 2009
2.562
2.627
2.530
2.564
81,492,136
+0.03(+1.08%)
Jun 18, 2009
2.578
2.626
2.508
2.536
61,740,484
-0.05(-1.95%)
Jun 17, 2009
2.564
2.612
2.465
2.587
87,100,616
+0.06(+2.45%)
Jun 16, 2009
2.596
2.628
2.488
2.525
64,851,512
-0.07(-2.74%)
Jun 15, 2009
2.591
2.626
2.550
2.596
48,527,440
-0.04(-1.65%)
Jun 12, 2009
2.614
2.649
2.555
2.640
64,860,968
-0.01(-0.52%)
Jun 11, 2009
2.694
2.798
2.637
2.653
91,040,240
-0.03(-1.28%)
Jun 10, 2009
2.619
2.704
2.562
2.688
90,840,192
+0.08(+3.17%)
Jun 09, 2009
2.504
2.633
2.486
2.605
79,035,728
+0.14(+5.48%)
Jun 08, 2009
2.431
2.504
2.408
2.470
51,664,216
-0.01(-0.55%)
Jun 05, 2009
2.543
2.543
2.454
2.484
61,053,232
-0.01(-0.55%)
Jun 04, 2009
2.417
2.502
2.415
2.497
73,383,520
+0.09(+3.62%)
Jun 03, 2009
2.456
2.465
2.351
2.410
80,197,208
-0.08(-3.13%)
Jun 02, 2009
2.509
2.564
2.442
2.488
98,979,352
-0.02(-0.82%)
Jun 01, 2009
2.420
2.523
2.410
2.509
111,490,600
+0.12(+4.89%)
May 29, 2009
2.413
2.417
2.309
2.392
90,958,848
-0.02(-0.76%)
May 28, 2009
2.415
2.431
2.307
2.410
108,496,600
+0.03(+1.35%)
May 27, 2009
2.362
2.449
2.339
2.378
88,750,592
+0.00(+0.19%)
May 26, 2009
2.231
2.392
2.209
2.374
94,352,104
+0.12(+5.40%)
May 22, 2009
2.218
2.284
2.176
2.252
78,301,128
+0.03(+1.55%)
May 21, 2009
2.204
2.247
2.156
2.218
105,260,320
-0.01(-0.62%)
May 20, 2009
2.206
2.351
2.197
2.231
142,742,000
+0.06(+2.96%)
May 19, 2009
2.140
2.192
2.105
2.167
93,723,312
+0.04(+1.94%)
May 18, 2009
2.055
2.140
2.050
2.126
102,287,304
+0.12(+6.06%)
May 15, 2009
1.968
2.073
1.945
2.004
85,061,440
+0.05(+2.58%)
May 14, 2009
1.924
1.995
1.910
1.954
110,942,768
+0.03(+1.43%)
May 13, 2009
2.046
2.057
1.910
1.926
138,211,408
-0.13(-6.46%)
May 12, 2009
2.211
2.211
2.018
2.059
130,753,584
-0.10(-4.77%)
May 11, 2009
2.087
2.215
2.069
2.163
113,217,136
+0.04(+1.95%)
May 08, 2009
2.408
2.408
2.089
2.121
319,461,728
-0.34(-13.79%)
May 07, 2009
2.711
2.711
2.426
2.461
140,342,752
-0.19(-7.18%)
May 06, 2009
2.736
2.761
2.598
2.651
101,769,776
-0.06(-2.03%)
May 05, 2009
2.759
2.777
2.649
2.706
91,249,704
-0.11(-4.06%)
May 04, 2009
2.797
2.841
2.686
2.821
101,128,984
+0.14(+5.40%)
May 01, 2009
2.626
2.738
2.624
2.676
91,639,208
+0.04(+1.65%)
Apr 30, 2009
2.543
2.706
2.523
2.633
121,031,472
+0.14(+5.51%)
Apr 29, 2009
2.546
2.557
2.465
2.495
93,708,048
-0.04(-1.54%)
Apr 28, 2009
2.495
2.587
2.472
2.534
69,155,272
+0.01(+0.27%)
Apr 27, 2009
2.587
2.660
2.511
2.527
85,793,544
-0.09(-3.59%)
Apr 24, 2009
2.587
2.640
2.525
2.621
82,796,040
+0.06(+2.33%)
Apr 23, 2009
2.628
2.651
2.481
2.562
82,195,336
-0.04(-1.59%)
Apr 22, 2009
2.504
2.708
2.463
2.603
99,897,168
+0.08(+2.99%)
Apr 21, 2009
2.500
2.633
2.463
2.527
101,617,600
-0.01(-0.27%)
Apr 20, 2009
2.594
2.617
2.520
2.534
64,387,644
-0.16(-6.04%)
Apr 17, 2009
2.679
2.722
2.614
2.697
75,847,752
+0.02(+0.68%)
Apr 16, 2009
2.660
2.711
2.559
2.679
113,236,560
+0.07(+2.55%)
Apr 15, 2009
2.594
2.624
2.502
2.612
113,955,536
-0.08(-2.82%)
Apr 14, 2009
2.635
2.752
2.624
2.688
77,610,752
+0.02(+0.60%)
Apr 13, 2009
2.727
2.729
2.612
2.672
83,679,000
-0.09(-3.24%)
Apr 09, 2009
2.683
2.770
2.663
2.761
98,590,616
+0.14(+5.52%)
Apr 08, 2009
2.541
2.624
2.520
2.617
79,757,504
+0.10(+4.11%)
Apr 07, 2009
2.553
2.580
2.497
2.514
66,256,744
-0.09(-3.44%)
Apr 06, 2009
2.553
2.626
2.518
2.603
96,722,912
+0.01(+0.27%)
Apr 03, 2009
2.429
2.602
2.387
2.596
109,361,432
+0.17(+6.99%)
Apr 02, 2009
2.406
2.470
2.371
2.426
109,324,224
+0.11(+4.65%)
Apr 01, 2009
2.234
2.339
2.149
2.319
96,792,432
+0.06(+2.54%)
Mar 31, 2009
2.280
2.316
2.245
2.261
87,782,816
+0.02(+0.71%)
Mar 30, 2009
2.307
2.337
2.213
2.245
85,033,408
-0.18(-7.29%)
Mar 26, 2009
2.316
2.426
2.291
2.422
145,382,992
+0.14(+6.24%)
Mar 25, 2009
2.312
2.385
2.191
2.280
135,592,384
+0.04(+1.64%)
Mar 24, 2009
2.286
2.307
2.232
2.243
121,531,704
-0.10(-4.30%)
Mar 23, 2009
2.254
2.348
2.204
2.344
88,957,608
+0.16(+7.24%)
Mar 20, 2009
2.346
2.348
2.126
2.186
119,222,312
-0.13(-5.46%)
Mar 19, 2009
2.355
2.355
2.296
2.312
89,668,424
-0.03(-1.18%)
Mar 18, 2009
2.234
2.406
2.231
2.339
148,206,000
+0.07(+3.13%)
Mar 17, 2009
2.167
2.273
2.140
2.268
109,598,736
+0.11(+4.99%)
Mar 16, 2009
2.270
2.273
2.142
2.160
76,239,104
-0.09(-3.88%)
Mar 13, 2009
2.227
2.280
2.190
2.247
130,288,408
-0.01(-0.51%)
Mar 12, 2009
2.126
2.282
2.098
2.259
174,918,064
+0.13(+5.91%)
Mar 11, 2009
2.075
2.718
2.041
2.133
94,295,520
+0.06(+2.76%)
Mar 10, 2009
1.972
2.112
1.954
2.075
136,786,080
+0.17(+9.04%)
Mar 09, 2009
1.910
2.055
1.899
1.903
74,428,680
-0.02(-1.07%)
Mar 06, 2009
1.894
1.993
1.869
1.924
106,263,232
+0.03(+1.57%)
Mar 05, 2009
1.913
1.991
1.885
1.894
104,066,792
-0.05(-2.36%)
Mar 04, 2009
1.855
1.995
1.839
1.940
120,855,952
+0.20(+11.61%)
Mar 02, 2009
1.853
1.892
1.731
1.738
76,314,016
-0.16(-8.45%)
Feb 27, 2009
1.846
1.942
1.832
1.899
82,353,176
+0.00(+0.24%)
Feb 26, 2009
1.899
1.959
1.871
1.894
121,824,728
+0.06(+3.25%)
Feb 25, 2009
1.809
1.890
1.748
1.835
76,564,232
+0.02(+1.14%)
Feb 24, 2009
1.674
1.816
1.672
1.814
71,894,528
+0.15(+8.95%)
Feb 23, 2009
1.775
1.784
1.654
1.665
74,077,672
-0.08(-4.60%)
Feb 20, 2009
1.679
1.773
1.663
1.745
83,943,864
+0.04(+2.56%)
Feb 19, 2009
1.881
1.897
1.702
1.702
81,102,304
-0.14(-7.71%)
Feb 18, 2009
1.796
1.903
1.793
1.844
70,448,104
+0.05(+2.68%)
Feb 17, 2009
1.835
1.878
1.789
1.796
85,003,440
-0.11(-5.78%)
Feb 13, 2009
1.865
1.929
1.851
1.906
83,317,816
-0.00(-0.12%)
Feb 12, 2009
1.844
1.920
1.803
1.908
111,628,624
+0.04(+2.09%)
Feb 11, 2009
1.967
2.039
1.803
1.869
216,211,088
-0.27(-12.55%)
Feb 10, 2009
2.231
2.261
2.096
2.137
122,945,736
-0.10(-4.31%)
Feb 09, 2009
2.254
2.286
2.172
2.234
78,065,168
-0.03(-1.32%)
Feb 06, 2009
2.153
2.277
2.117
2.264
126,245,456
+0.12(+5.45%)
Feb 05, 2009
1.947
2.170
1.926
2.147
100,201,264
+0.15(+7.34%)
Feb 04, 2009
1.949
2.098
1.949
2.000
84,944,224
+0.06(+2.83%)
Feb 03, 2009
1.926
1.961
1.874
1.945
43,271,164
+0.02(+1.19%)
Feb 02, 2009
1.796
1.942
1.787
1.922
63,006,808
+0.10(+5.41%)
Jan 30, 2009
1.885
1.936
1.800
1.823
55,241,716
-0.08(-3.99%)
Jan 29, 2009
1.949
1.972
1.890
1.899
45,034,792
-0.12(-5.80%)
Jan 28, 2009
2.004
2.048
1.940
2.016
78,896,440
+0.08(+4.15%)
Jan 27, 2009
1.858
1.949
1.851
1.936
79,065,192
+0.11(+5.90%)
Jan 26, 2009
1.776
1.881
1.748
1.828
63,416,304
+0.06(+3.37%)
Jan 23, 2009
1.654
1.821
1.651
1.768
69,070,376
+0.07(+3.91%)
Jan 22, 2009
1.679
1.748
1.640
1.702
59,700,040
-0.03(-1.85%)
Jan 21, 2009
1.686
1.745
1.624
1.734
70,689,880
+0.08(+4.85%)
Jan 20, 2009
1.828
1.835
1.640
1.654
76,937,976
-0.18(-9.76%)
Jan 16, 2009
1.784
1.848
1.727
1.832
90,622,608
+0.10(+5.55%)
Jan 15, 2009
1.686
1.764
1.651
1.736
108,814,496
+0.06(+3.56%)
Jan 14, 2009
1.692
1.713
1.651
1.676
106,275,024
-0.08(-4.44%)
Jan 13, 2009
1.686
1.821
1.654
1.754
198,876,656
+0.01(+0.53%)
Jan 12, 2009
1.819
1.828
1.720
1.745
70,365,048
-0.07(-4.03%)
Jan 09, 2009
1.926
1.926
1.814
1.819
83,000,256
-0.11(-5.60%)
Jan 08, 2009
1.952
1.952
1.807
1.926
110,590,384
-0.05(-2.55%)
Jan 07, 2009
2.055
2.055
1.905
1.977
94,849,256
-0.13(-6.02%)
Jan 06, 2009
2.094
2.163
2.048
2.103
71,718,008
+0.07(+3.40%)
Jan 05, 2009
1.975
2.080
1.961
2.034
76,932,432
+0.04(+1.84%)
Jan 02, 2009
1.851
2.011
1.844
1.998
54,205,200
+0.15(+7.93%)
Dec 31, 2008
1.816
1.897
1.784
1.851
48,141,160
+0.01(+0.62%)
Dec 30, 2008
1.800
1.867
1.759
1.839
44,678,620
+0.06(+3.48%)
Dec 29, 2008
1.745
1.778
1.633
1.777
50,163,004
+0.06(+3.20%)
Dec 26, 2008
1.770
1.793
1.674
1.722
24,652,974
-0.05(-2.72%)
Dec 24, 2008
1.777
1.821
1.734
1.770
15,999,930
-0.04(-2.40%)
Dec 23, 2008
1.851
1.890
1.787
1.814
41,157,376
-0.03(-1.37%)
Dec 22, 2008
1.984
1.988
1.768
1.839
56,953,600
-0.11(-5.87%)
Dec 19, 2008
1.965
2.041
1.947
1.954
67,619,088
+0.01(+0.71%)
Dec 18, 2008
2.124
2.131
1.915
1.940
60,038,980
-0.20(-9.23%)
Dec 17, 2008
2.000
2.167
1.972
2.137
73,510,616
+0.10(+4.96%)
Dec 16, 2008
1.926
2.041
1.908
2.037
56,897,168
+0.13(+6.73%)
Dec 15, 2008
1.984
1.995
1.846
1.908
51,997,480
-0.06(-3.26%)
Dec 12, 2008
1.823
1.984
1.787
1.972
74,048,312
+0.09(+5.01%)
Dec 11, 2008
1.949
2.018
1.855
1.878
63,519,956
-0.08(-4.21%)
Dec 10, 2008
1.826
2.007
1.796
1.961
104,772,248
+0.17(+9.48%)
Dec 09, 2008
1.612
1.855
1.594
1.791
90,451,992
+0.16(+9.69%)
Dec 08, 2008
1.720
1.754
1.594
1.633
77,176,712
-0.06(-3.26%)
Dec 05, 2008
1.573
1.695
1.546
1.688
47,801,408
+0.06(+3.95%)
Dec 04, 2008
1.704
1.789
1.585
1.624
50,830,452
-0.11(-6.60%)
Dec 03, 2008
1.654
1.741
1.576
1.738
63,730,884
+0.08(+5.13%)
Dec 02, 2008
1.596
1.673
1.576
1.654
52,323,600
+0.09(+5.56%)
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.