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
Micron Technology
(NQ:
MU
)
125.29
-2.60 (-2.03%)
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 (%)
Apr 30, 2012
6.453
6.561
6.394
6.472
19,480,704
+0.02(+0.30%)
Apr 27, 2012
6.531
6.561
6.374
6.453
23,632,454
-0.03(-0.45%)
Apr 26, 2012
6.384
6.556
6.384
6.482
24,500,886
+0.08(+1.23%)
Apr 25, 2012
6.521
6.570
6.286
6.403
31,708,294
+0.01(+0.15%)
Apr 24, 2012
6.541
6.620
6.384
6.394
29,037,820
-0.12(-1.81%)
Apr 23, 2012
6.433
6.629
6.345
6.512
36,559,968
-0.01(-0.15%)
Apr 20, 2012
6.678
6.718
6.521
6.521
51,088,820
-0.36(-5.21%)
Apr 19, 2012
6.944
7.179
6.836
6.880
31,700,608
-0.06(-0.92%)
Apr 18, 2012
7.032
7.101
6.914
6.944
29,340,650
-0.17(-2.35%)
Apr 17, 2012
7.022
7.194
6.963
7.111
40,785,892
+0.12(+1.76%)
Apr 16, 2012
6.924
7.071
6.826
6.988
57,337,256
+0.15(+2.23%)
Apr 13, 2012
6.944
6.973
6.806
6.836
99,086,512
-0.18(-2.59%)
Apr 12, 2012
7.150
7.415
6.983
7.017
58,639,172
-0.02(-0.28%)
Apr 11, 2012
7.101
7.297
7.022
7.037
23,017,892
+0.01(+0.21%)
Apr 10, 2012
7.189
7.287
6.904
7.022
23,552,854
-0.20(-2.72%)
Apr 09, 2012
7.307
7.337
7.199
7.219
17,694,028
-0.24(-3.16%)
Apr 05, 2012
7.513
7.641
7.445
7.454
20,510,890
-0.07(-0.91%)
Apr 04, 2012
7.611
7.661
7.317
7.523
52,946,788
-0.32(-4.13%)
Apr 03, 2012
7.886
7.945
7.778
7.847
26,941,286
-0.10(-1.30%)
Apr 02, 2012
8.024
8.103
7.818
7.950
27,839,050
+0.00(+0.00%)
Mar 30, 2012
8.378
8.387
7.936
7.950
51,873,960
-0.32(-3.86%)
Mar 29, 2012
8.456
8.603
8.260
8.270
46,713,520
-0.22(-2.55%)
Mar 28, 2012
8.358
8.594
8.301
8.486
35,767,800
+0.06(+0.76%)
Mar 27, 2012
8.181
8.495
8.161
8.422
40,159,896
+0.32(+3.94%)
Mar 26, 2012
8.270
8.289
7.965
8.103
36,228,484
-0.15(-1.79%)
Mar 23, 2012
8.338
8.456
8.103
8.250
48,686,272
-0.30(-3.56%)
Mar 22, 2012
8.574
8.613
8.328
8.554
33,956,588
-0.03(-0.34%)
Mar 21, 2012
8.584
8.820
8.554
8.584
31,336,520
+0.17(+1.98%)
Mar 20, 2012
8.427
8.476
8.299
8.417
18,506,832
-0.06(-0.70%)
Mar 19, 2012
8.603
8.643
8.456
8.476
26,696,306
-0.19(-2.15%)
Mar 16, 2012
8.711
8.731
8.515
8.662
33,682,988
-0.01(-0.11%)
Mar 15, 2012
8.476
8.726
8.309
8.672
35,285,784
+0.25(+2.91%)
Mar 14, 2012
8.525
8.692
8.368
8.427
34,590,244
+0.09(+1.06%)
Mar 13, 2012
8.093
8.348
8.053
8.338
31,754,508
+0.40(+5.07%)
Mar 12, 2012
8.112
8.152
7.867
7.936
20,248,570
-0.25(-3.00%)
Mar 09, 2012
8.014
8.211
7.975
8.181
26,016,098
+0.17(+2.08%)
Mar 08, 2012
7.985
8.093
7.867
8.014
19,136,440
+0.07(+0.87%)
Mar 07, 2012
7.896
8.103
7.700
7.945
32,639,864
+0.09(+1.12%)
Mar 06, 2012
7.823
7.896
7.641
7.857
38,172,324
-0.20(-2.44%)
Mar 05, 2012
8.407
8.436
8.024
8.053
30,715,724
-0.44(-5.15%)
Mar 02, 2012
8.584
8.751
8.456
8.491
25,238,220
-0.06(-0.75%)
Mar 01, 2012
8.436
8.682
8.378
8.554
34,338,112
+0.16(+1.87%)
Feb 29, 2012
8.908
8.937
8.358
8.397
49,226,488
-0.32(-3.72%)
Feb 28, 2012
8.643
8.996
8.613
8.721
73,163,752
+0.31(+3.74%)
Feb 27, 2012
8.201
8.633
8.161
8.407
60,946,692
+0.60(+7.67%)
Feb 24, 2012
7.749
7.926
7.710
7.808
17,611,250
+0.13(+1.66%)
Feb 23, 2012
7.886
7.886
7.602
7.680
32,194,136
-0.22(-2.74%)
Feb 22, 2012
8.063
8.093
7.867
7.896
19,734,352
-0.17(-2.07%)
Feb 21, 2012
8.279
8.309
8.014
8.063
19,109,590
-0.22(-2.61%)
Feb 17, 2012
8.289
8.427
8.191
8.279
19,264,852
-0.03(-0.35%)
Feb 16, 2012
8.230
8.348
8.152
8.309
19,089,988
+0.18(+2.17%)
Feb 15, 2012
8.250
8.397
8.122
8.132
34,052,720
-0.06(-0.72%)
Feb 14, 2012
7.778
8.211
7.778
8.191
41,890,424
+0.48(+6.24%)
Feb 13, 2012
7.877
7.877
7.562
7.710
25,245,140
-0.05(-0.70%)
Feb 10, 2012
7.945
7.965
7.661
7.764
26,668,548
-0.25(-3.13%)
Feb 09, 2012
8.053
8.053
7.847
8.014
27,933,656
-0.00(-0.06%)
Feb 08, 2012
7.798
8.083
7.749
8.019
42,880,044
+0.28(+3.68%)
Feb 07, 2012
7.592
7.778
7.562
7.734
20,613,762
+0.15(+1.94%)
Feb 06, 2012
7.562
7.739
7.543
7.587
33,222,314
-0.22(-2.83%)
Feb 03, 2012
7.739
7.828
7.602
7.808
15,455,677
+0.23(+2.98%)
Feb 02, 2012
7.592
7.670
7.543
7.582
21,037,612
+0.02(+0.26%)
Feb 01, 2012
7.602
7.700
7.464
7.562
27,388,628
+0.10(+1.38%)
Jan 31, 2012
7.464
7.543
7.386
7.459
22,223,444
+0.03(+0.46%)
Jan 30, 2012
7.209
7.454
7.160
7.425
22,147,488
+0.13(+1.75%)
Jan 27, 2012
7.337
7.484
7.209
7.297
29,651,756
-0.12(-1.59%)
Jan 26, 2012
7.631
7.661
7.317
7.415
43,010,972
-0.30(-3.94%)
Jan 25, 2012
7.857
7.896
7.646
7.720
31,511,498
-0.09(-1.13%)
Jan 24, 2012
7.710
7.828
7.626
7.808
29,769,632
+0.08(+1.08%)
Jan 23, 2012
7.651
7.916
7.631
7.724
33,781,116
+0.10(+1.35%)
Jan 20, 2012
7.690
7.837
7.543
7.621
39,386,484
-0.12(-1.52%)
Jan 19, 2012
7.592
7.798
7.543
7.739
44,722,652
+0.23(+3.01%)
Jan 18, 2012
7.120
7.611
7.081
7.513
49,800,844
+0.48(+6.84%)
Jan 17, 2012
7.170
7.248
7.012
7.032
31,211,120
-0.07(-0.97%)
Jan 13, 2012
7.091
7.160
6.963
7.101
29,757,110
-0.04(-0.55%)
Jan 12, 2012
7.091
7.189
6.993
7.140
30,571,206
+0.05(+0.69%)
Jan 11, 2012
7.140
7.160
7.015
7.091
20,578,120
-0.03(-0.41%)
Jan 10, 2012
7.268
7.307
7.081
7.120
27,156,782
-0.04(-0.55%)
Jan 09, 2012
7.101
7.209
6.993
7.160
29,214,158
+0.09(+1.25%)
Jan 06, 2012
7.042
7.189
6.924
7.071
33,608,528
+0.04(+0.56%)
Jan 05, 2012
6.836
7.199
6.777
7.032
54,442,788
+0.17(+2.43%)
Jan 04, 2012
6.580
6.924
6.482
6.865
43,810,084
+0.69(+11.13%)
Dec 30, 2011
6.158
6.256
6.133
6.178
15,537,235
+0.02(+0.32%)
Dec 29, 2011
6.070
6.187
6.030
6.158
14,126,750
+0.10(+1.62%)
Dec 28, 2011
6.148
6.217
5.952
6.060
19,717,472
-0.08(-1.28%)
Dec 27, 2011
6.237
6.286
6.089
6.138
13,695,289
-0.14(-2.27%)
Dec 23, 2011
6.374
6.423
6.138
6.281
23,920,934
+0.84(+15.43%)
Dec 21, 2011
5.785
5.795
5.421
5.441
27,010,924
-0.25(-4.32%)
Dec 20, 2011
5.490
5.716
5.480
5.687
19,326,112
+0.34(+6.34%)
Dec 19, 2011
5.598
5.637
5.343
5.348
32,181,582
-0.23(-4.14%)
Dec 16, 2011
5.490
5.598
5.412
5.578
23,518,576
+0.13(+2.34%)
Dec 15, 2011
5.431
5.480
5.382
5.451
17,487,612
+0.10(+1.83%)
Dec 14, 2011
5.539
5.628
5.215
5.353
37,665,860
-0.16(-2.85%)
Dec 13, 2011
5.696
5.844
5.470
5.510
20,882,508
-0.21(-3.61%)
Dec 12, 2011
5.618
5.741
5.529
5.716
20,360,076
-0.07(-1.19%)
Dec 09, 2011
5.736
5.883
5.687
5.785
24,422,982
+0.07(+1.20%)
Dec 08, 2011
5.863
5.991
5.677
5.716
33,171,730
-0.24(-3.96%)
Dec 07, 2011
5.520
5.971
5.461
5.952
32,083,440
+0.40(+7.26%)
Dec 06, 2011
5.647
5.667
5.402
5.549
32,287,720
-0.08(-1.40%)
Dec 05, 2011
5.765
5.785
5.578
5.628
26,492,284
-0.07(-1.21%)
Dec 02, 2011
5.883
5.903
5.578
5.696
27,838,080
-0.09(-1.53%)
Dec 01, 2011
5.853
5.873
5.647
5.785
22,537,790
-0.10(-1.67%)
Nov 30, 2011
5.755
5.912
5.667
5.883
20,067,636
+0.34(+6.21%)
Nov 29, 2011
5.529
5.647
5.461
5.539
21,194,850
+0.02(+0.36%)
Nov 28, 2011
5.647
5.755
5.451
5.520
22,672,884
+0.12(+2.18%)
Nov 25, 2011
5.559
5.755
5.362
5.402
18,596,016
-0.21(-3.68%)
Nov 23, 2011
5.922
5.932
5.569
5.608
40,446,840
-0.38(-6.39%)
Nov 22, 2011
5.952
6.246
5.903
5.991
38,793,616
+0.01(+0.16%)
Nov 21, 2011
5.971
6.050
5.755
5.981
42,148,104
-0.20(-3.18%)
Nov 18, 2011
6.246
6.413
6.040
6.178
44,412,004
-0.04(-0.63%)
Nov 17, 2011
6.787
6.875
6.168
6.217
97,817,104
-0.40(-6.08%)
Nov 16, 2011
5.353
6.718
5.353
6.620
73,388,232
+1.26(+23.44%)
Nov 15, 2011
5.215
5.608
5.161
5.362
42,662,108
+0.11(+2.06%)
Nov 14, 2011
5.303
5.333
5.127
5.254
23,361,048
-0.08(-1.47%)
Nov 11, 2011
5.166
5.343
5.166
5.333
19,639,962
+0.25(+4.83%)
Nov 10, 2011
5.402
5.451
4.970
5.087
54,036,968
-0.17(-3.18%)
Nov 09, 2011
5.618
5.618
5.235
5.254
37,391,328
-0.55(-9.48%)
Nov 08, 2011
5.785
5.853
5.647
5.804
23,585,542
+0.06(+1.03%)
Nov 07, 2011
5.706
5.804
5.588
5.745
25,272,648
-0.04(-0.68%)
Nov 04, 2011
5.569
5.844
5.480
5.785
21,189,840
+0.05(+0.86%)
Nov 03, 2011
5.412
5.765
5.264
5.736
33,081,208
+0.40(+7.55%)
Nov 02, 2011
5.303
5.431
5.245
5.333
22,981,432
+0.14(+2.65%)
Nov 01, 2011
5.294
5.362
5.195
5.195
30,749,814
-0.29(-5.37%)
Oct 31, 2011
5.667
5.687
5.470
5.490
24,129,026
-0.28(-4.93%)
Oct 28, 2011
5.578
5.795
5.549
5.775
22,209,512
+0.18(+3.16%)
Oct 27, 2011
5.598
5.657
5.389
5.598
54,831,008
+0.23(+4.30%)
Oct 26, 2011
5.431
5.510
5.117
5.367
51,014,476
-0.02(-0.46%)
Oct 25, 2011
5.510
5.539
5.382
5.392
27,015,102
-0.17(-3.00%)
Oct 24, 2011
5.353
5.578
5.353
5.559
35,079,404
+0.20(+3.66%)
Oct 21, 2011
5.569
5.745
5.303
5.362
40,018,700
-0.13(-2.33%)
Oct 20, 2011
5.421
5.539
5.274
5.490
23,866,078
+0.06(+1.09%)
Oct 19, 2011
5.637
5.741
5.412
5.431
28,043,984
-0.24(-4.16%)
Oct 18, 2011
5.362
5.696
5.303
5.667
31,931,824
+0.33(+6.16%)
Oct 17, 2011
5.529
5.578
5.313
5.338
30,176,744
-0.26(-4.65%)
Oct 14, 2011
5.490
5.598
5.343
5.598
31,891,426
+0.18(+3.26%)
Oct 13, 2011
5.019
5.480
5.009
5.421
38,243,376
+0.31(+6.15%)
Oct 12, 2011
5.186
5.205
5.087
5.107
26,051,644
+0.00(+0.00%)
Oct 11, 2011
5.068
5.195
5.024
5.107
24,256,572
+0.04(+0.78%)
Oct 10, 2011
5.117
5.186
4.999
5.068
27,444,822
+0.21(+4.24%)
Oct 07, 2011
4.852
4.940
4.753
4.862
30,223,260
-0.01(-0.20%)
Oct 06, 2011
4.822
4.911
4.685
4.871
36,636,524
+0.01(+0.20%)
Oct 05, 2011
4.420
4.891
4.282
4.862
54,104,796
+0.42(+9.51%)
Oct 04, 2011
4.125
4.439
3.899
4.439
58,647,200
+0.19(+4.39%)
Oct 03, 2011
4.871
4.940
4.243
4.253
57,728,484
-0.70(-14.09%)
Sep 30, 2011
5.343
5.402
4.920
4.950
64,687,660
-0.82(-14.14%)
Sep 29, 2011
6.020
6.089
5.510
5.765
50,990,568
-0.24(-4.01%)
Sep 28, 2011
6.384
6.384
5.991
6.006
35,515,764
-0.34(-5.34%)
Sep 27, 2011
6.561
6.620
6.295
6.345
32,657,436
-0.12(-1.82%)
Sep 26, 2011
6.561
6.570
6.256
6.462
32,245,408
-0.07(-1.05%)
Sep 23, 2011
6.286
6.649
6.187
6.531
34,788,624
+0.22(+3.42%)
Sep 22, 2011
6.168
6.374
6.109
6.315
47,179,460
-0.17(-2.65%)
Sep 21, 2011
6.757
6.816
6.482
6.487
49,686,636
-0.24(-3.58%)
Sep 20, 2011
6.796
6.963
6.718
6.728
33,344,754
-0.03(-0.44%)
Sep 19, 2011
6.845
7.111
6.678
6.757
58,265,804
-0.15(-2.13%)
Sep 16, 2011
6.963
7.032
6.816
6.904
69,953,400
-0.01(-0.14%)
Sep 15, 2011
7.219
7.287
6.777
6.914
61,805,216
-0.16(-2.22%)
Sep 14, 2011
6.826
7.219
6.806
7.071
69,678,568
+0.33(+4.96%)
Sep 13, 2011
6.757
6.826
6.639
6.737
52,114,004
+0.17(+2.62%)
Sep 12, 2011
6.187
6.590
6.168
6.566
47,555,600
+0.33(+5.28%)
Sep 09, 2011
6.079
6.590
6.079
6.237
55,155,300
+0.10(+1.68%)
Sep 08, 2011
5.922
6.512
5.893
6.133
64,148,020
+0.18(+3.05%)
Sep 07, 2011
5.716
5.962
5.716
5.952
33,255,418
+0.38(+6.88%)
Sep 06, 2011
5.186
5.598
5.186
5.569
24,540,662
+0.17(+3.09%)
Sep 02, 2011
5.500
5.520
5.353
5.402
23,149,112
-0.24(-4.18%)
Sep 01, 2011
5.834
5.952
5.637
5.637
26,106,970
-0.17(-2.88%)
Aug 31, 2011
5.962
6.011
5.726
5.804
33,902,564
-0.04(-0.67%)
Aug 30, 2011
5.912
5.981
5.745
5.844
35,151,656
-0.19(-3.17%)
Aug 29, 2011
5.853
6.050
5.804
6.035
31,431,754
+0.48(+8.57%)
Aug 26, 2011
5.333
5.736
5.284
5.559
49,489,224
+0.27(+5.20%)
Aug 25, 2011
5.225
5.441
5.215
5.284
32,134,828
+0.08(+1.51%)
Aug 24, 2011
5.529
5.559
5.087
5.205
66,003,276
-0.35(-6.36%)
Aug 23, 2011
5.225
5.559
5.176
5.559
34,418,056
+0.39(+7.60%)
Aug 22, 2011
5.313
5.421
5.127
5.166
35,635,300
+0.01(+0.19%)
Aug 19, 2011
5.402
5.559
5.107
5.156
50,809,324
-0.38(-6.91%)
Aug 18, 2011
5.775
5.785
5.500
5.539
46,367,600
-0.46(-7.69%)
Aug 17, 2011
6.237
6.291
5.957
6.001
30,206,512
-0.18(-2.86%)
Aug 16, 2011
6.295
6.354
6.079
6.178
20,434,816
-0.19(-2.93%)
Aug 15, 2011
6.158
6.364
6.070
6.364
23,725,116
+0.29(+4.85%)
Aug 12, 2011
6.295
6.423
6.050
6.070
29,816,352
-0.19(-2.98%)
Aug 11, 2011
5.677
6.384
5.677
6.256
58,431,284
+0.64(+11.36%)
Aug 10, 2011
5.873
5.932
5.608
5.618
58,568,404
-0.46(-7.59%)
Aug 09, 2011
6.025
6.089
5.657
6.079
45,457,196
+0.47(+8.41%)
Aug 08, 2011
5.893
6.079
5.549
5.608
56,243,484
-0.59(-9.51%)
Aug 05, 2011
6.403
6.630
5.981
6.197
56,692,380
-0.09(-1.41%)
Aug 04, 2011
6.688
6.732
6.256
6.286
51,635,540
-0.58(-8.44%)
Aug 03, 2011
6.944
6.993
6.570
6.865
53,988,232
-0.05(-0.71%)
Aug 02, 2011
7.189
7.248
6.895
6.914
36,527,020
-0.36(-4.99%)
Aug 01, 2011
7.435
7.454
7.071
7.278
38,739,180
+0.04(+0.54%)
Jul 29, 2011
7.170
7.395
7.091
7.238
45,710,008
-0.05(-0.67%)
Jul 28, 2011
7.346
7.425
7.179
7.287
32,249,794
-0.01(-0.13%)
Jul 27, 2011
7.661
7.661
7.248
7.297
46,209,240
-0.42(-5.41%)
Jul 26, 2011
7.710
7.847
7.661
7.715
21,978,972
-0.03(-0.44%)
Jul 25, 2011
7.759
7.818
7.621
7.749
25,536,638
-0.20(-2.47%)
Jul 22, 2011
7.852
8.053
7.553
7.945
47,881,436
+0.44(+5.82%)
Jul 21, 2011
7.553
7.611
7.356
7.508
83,683,752
+0.04(+0.59%)
Jul 20, 2011
7.395
7.464
7.268
7.464
29,942,648
+0.08(+1.06%)
Jul 19, 2011
7.150
7.395
7.150
7.386
29,704,884
+0.28(+4.01%)
Jul 18, 2011
7.228
7.415
7.003
7.101
26,346,418
-0.18(-2.43%)
Jul 15, 2011
7.238
7.317
7.130
7.278
24,057,870
+0.12(+1.65%)
Jul 14, 2011
7.386
7.454
7.101
7.160
32,352,920
-0.20(-2.67%)
Jul 13, 2011
7.268
7.621
7.238
7.356
30,967,458
+0.18(+2.46%)
Jul 12, 2011
7.258
7.317
7.081
7.179
29,287,774
-0.18(-2.40%)
Jul 11, 2011
7.415
7.562
7.317
7.356
22,708,392
-0.19(-2.47%)
Jul 08, 2011
7.553
7.651
7.474
7.543
20,831,940
-0.14(-1.79%)
Jul 07, 2011
7.494
7.749
7.474
7.680
23,814,182
+0.26(+3.44%)
Jul 06, 2011
7.592
7.602
7.346
7.425
24,994,664
-0.22(-2.83%)
Jul 05, 2011
7.739
7.847
7.553
7.641
32,791,938
-0.05(-0.64%)
Jul 01, 2011
7.327
7.710
7.238
7.690
31,198,936
+0.34(+4.68%)
Jun 30, 2011
7.395
7.474
7.307
7.346
38,653,112
+0.01(+0.13%)
Jun 29, 2011
7.238
7.454
7.179
7.337
38,740,432
+0.12(+1.63%)
Jun 28, 2011
7.209
7.248
7.130
7.219
29,368,680
+0.01(+0.14%)
Jun 27, 2011
7.120
7.278
7.071
7.209
35,104,992
+0.13(+1.80%)
Jun 24, 2011
7.582
7.631
7.068
7.081
119,969,104
-1.20(-14.47%)
Jun 23, 2011
7.906
8.299
7.798
8.279
56,895,124
+0.26(+3.18%)
Jun 22, 2011
8.004
8.171
7.955
8.024
29,604,880
+0.03(+0.37%)
Jun 21, 2011
7.857
8.034
7.710
7.995
35,896,252
+0.23(+2.91%)
Jun 20, 2011
7.778
7.965
7.668
7.769
33,535,288
+0.08(+1.02%)
Jun 17, 2011
7.847
7.867
7.504
7.690
43,950,336
-0.03(-0.45%)
Jun 16, 2011
7.975
7.985
7.670
7.724
55,484,920
-0.20(-2.54%)
Jun 15, 2011
8.181
8.212
7.906
7.926
44,827,640
-0.32(-3.93%)
Jun 14, 2011
8.250
8.407
8.053
8.250
36,571,752
+0.11(+1.33%)
Jun 13, 2011
8.299
8.436
8.132
8.142
35,325,800
-0.15(-1.78%)
Jun 10, 2011
8.456
8.495
8.230
8.289
47,058,240
-0.05(-0.59%)
Jun 09, 2011
8.378
8.495
8.171
8.338
41,914,348
-0.01(-0.12%)
Jun 08, 2011
8.692
8.711
8.338
8.348
57,123,044
-0.44(-5.03%)
Jun 07, 2011
8.967
8.977
8.751
8.790
43,254,704
-0.09(-1.00%)
Jun 06, 2011
9.133
9.261
8.859
8.878
50,010,372
-0.12(-1.31%)
Jun 03, 2011
9.085
9.207
8.986
8.996
32,631,808
-0.45(-4.78%)
May 24, 2011
9.654
9.664
9.428
9.448
23,607,820
-0.09(-0.93%)
May 23, 2011
9.635
9.654
9.399
9.536
28,099,124
-0.28(-2.90%)
May 20, 2011
9.919
9.988
9.753
9.821
22,161,918
-0.17(-1.67%)
May 19, 2011
9.939
10.03
9.772
9.988
35,403,572
+0.11(+1.09%)
May 18, 2011
9.851
9.919
9.615
9.880
38,162,700
+0.12(+1.21%)
May 17, 2011
10.23
10.30
9.615
9.762
76,224,000
-0.60(-5.78%)
May 16, 2011
10.19
10.68
10.14
10.36
39,363,804
+0.15(+1.44%)
May 13, 2011
10.47
10.48
10.17
10.21
31,103,300
-0.26(-2.44%)
May 12, 2011
10.20
10.53
10.05
10.47
31,271,014
+0.25(+2.40%)
May 11, 2011
10.50
10.73
10.19
10.22
41,402,080
-0.22(-2.07%)
May 10, 2011
10.31
10.51
10.19
10.44
24,835,378
+0.17(+1.62%)
May 09, 2011
10.63
10.67
10.07
10.27
50,565,776
-0.40(-3.77%)
May 06, 2011
10.90
10.93
10.68
10.68
23,079,000
-0.04(-0.37%)
May 05, 2011
10.48
10.87
10.41
10.71
35,946,348
+0.17(+1.58%)
May 04, 2011
10.68
10.78
10.41
10.55
30,106,550
-0.16(-1.47%)
May 03, 2011
11.00
11.03
10.61
10.71
37,637,956
-0.33(-3.02%)
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.