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
Verizon Communications
(NY:
VZ
)
41.15
+0.82 (+2.03%)
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 (%)
Jan 31, 2011
11.66
11.75
11.58
11.66
44,283,300
-0.00(-0.03%)
Jan 28, 2011
11.90
11.91
11.64
11.66
63,312,000
-0.28(-2.36%)
Jan 27, 2011
11.91
11.95
11.85
11.94
60,060,196
+0.03(+0.25%)
Jan 26, 2011
11.88
11.94
11.79
11.91
74,607,104
+0.20(+1.70%)
Jan 25, 2011
11.53
11.97
11.41
11.71
132,611,192
+0.25(+2.17%)
Jan 24, 2011
11.41
11.54
11.41
11.46
48,685,516
+0.03(+0.23%)
Jan 21, 2011
11.39
11.51
11.37
11.44
73,559,008
+0.11(+0.98%)
Jan 20, 2011
11.28
11.39
11.26
11.32
53,703,136
+0.00(+0.03%)
Jan 19, 2011
11.29
11.38
11.24
11.32
74,965,024
+0.08(+0.70%)
Jan 18, 2011
11.58
11.62
11.24
11.24
128,700,680
-0.36(-3.10%)
Jan 14, 2011
11.68
11.74
11.58
11.60
67,725,552
-0.11(-0.95%)
Jan 13, 2011
11.58
11.72
11.53
11.71
73,032,176
+0.11(+0.93%)
Jan 12, 2011
11.68
11.70
11.57
11.61
75,950,744
+0.04(+0.31%)
Jan 11, 2011
11.79
11.80
11.45
11.57
132,396,304
-0.18(-1.56%)
Jan 10, 2011
11.96
11.97
11.72
11.75
117,583,952
-0.00(-0.03%)
Jan 07, 2011
11.79
11.79
11.59
11.76
90,286,232
-0.12(-1.04%)
Jan 06, 2011
12.18
12.20
11.79
11.88
109,072,720
-0.13(-1.05%)
Jan 05, 2011
11.82
12.02
11.76
12.01
106,394,512
+0.16(+1.37%)
Jan 04, 2011
11.67
11.85
11.61
11.84
71,119,128
+0.23(+2.00%)
Jan 03, 2011
11.49
11.62
11.44
11.61
63,058,592
+0.21(+1.82%)
Dec 31, 2010
11.35
11.47
11.35
11.40
38,088,112
+0.07(+0.62%)
Dec 30, 2010
11.33
11.37
11.32
11.33
29,732,730
-0.01(-0.06%)
Dec 29, 2010
11.39
11.40
11.32
11.34
44,873,008
-0.01(-0.11%)
Dec 28, 2010
11.31
11.36
11.28
11.35
37,353,256
+0.04(+0.34%)
Dec 27, 2010
11.30
11.34
11.25
11.32
25,688,928
+0.02(+0.17%)
Dec 23, 2010
11.23
11.32
11.22
11.30
32,714,914
+0.08(+0.74%)
Dec 22, 2010
11.15
11.23
11.10
11.21
32,879,870
+0.08(+0.69%)
Dec 21, 2010
11.09
11.16
11.03
11.14
42,774,948
+0.04(+0.34%)
Dec 20, 2010
11.13
11.14
11.02
11.10
39,760,604
+0.06(+0.52%)
Dec 17, 2010
11.08
11.08
10.95
11.04
77,431,632
-0.04(-0.34%)
Dec 16, 2010
11.06
11.10
10.98
11.08
52,107,608
+0.04(+0.38%)
Dec 15, 2010
11.03
11.10
11.00
11.04
51,878,228
-0.01(-0.12%)
Dec 14, 2010
10.88
11.05
10.86
11.05
55,899,712
+0.18(+1.64%)
Dec 13, 2010
10.92
10.99
10.87
10.87
62,485,808
+0.02(+0.21%)
Dec 10, 2010
10.73
10.85
10.68
10.85
60,656,124
+0.15(+1.43%)
Dec 09, 2010
10.58
10.74
10.52
10.70
62,087,528
+0.18(+1.76%)
Dec 08, 2010
10.54
10.59
10.48
10.51
36,895,304
+0.01(+0.09%)
Dec 07, 2010
10.61
10.63
10.46
10.50
65,471,584
-0.01(-0.09%)
Dec 06, 2010
10.50
10.55
10.44
10.51
64,472,488
+0.03(+0.24%)
Dec 03, 2010
10.37
10.49
10.33
10.49
39,505,992
+0.05(+0.49%)
Dec 02, 2010
10.30
10.45
10.29
10.44
62,170,544
+0.12(+1.21%)
Dec 01, 2010
10.34
10.36
10.27
10.31
45,641,296
+0.11(+1.06%)
Nov 30, 2010
10.11
10.25
10.07
10.20
51,224,376
+0.04(+0.35%)
Nov 29, 2010
10.26
10.26
10.09
10.17
46,784,780
-0.10(-0.96%)
Nov 26, 2010
10.26
10.30
10.23
10.27
19,069,698
-0.04(-0.43%)
Nov 24, 2010
10.36
10.31
10.31
10.31
46,309,788
-0.01(-0.12%)
Nov 23, 2010
10.30
10.38
10.27
10.32
43,814,156
-0.04(-0.34%)
Nov 22, 2010
10.40
10.41
10.29
10.36
40,276,948
-0.03(-0.28%)
Nov 19, 2010
10.41
10.43
10.27
10.39
42,169,720
-0.02(-0.18%)
Nov 18, 2010
10.40
10.47
10.37
10.41
40,358,212
+0.10(+0.96%)
Nov 17, 2010
10.28
10.37
10.18
10.31
41,561,008
+0.05(+0.47%)
Nov 16, 2010
10.41
10.41
10.19
10.26
61,754,224
-0.14(-1.35%)
Nov 15, 2010
10.40
10.52
10.38
10.40
44,642,168
+0.02(+0.21%)
Nov 12, 2010
10.30
10.40
10.28
10.38
37,804,248
-0.02(-0.21%)
Nov 11, 2010
10.43
10.48
10.35
10.40
40,141,556
-0.07(-0.67%)
Nov 10, 2010
10.51
10.52
10.36
10.47
42,918,404
-0.05(-0.48%)
Nov 09, 2010
10.61
10.61
10.51
10.52
50,084,444
-0.05(-0.51%)
Nov 08, 2010
10.62
10.63
10.49
10.58
34,390,148
-0.08(-0.75%)
Nov 05, 2010
10.71
10.72
10.53
10.66
41,462,400
-0.03(-0.27%)
Nov 04, 2010
10.59
10.69
10.57
10.68
46,265,756
+0.17(+1.61%)
Nov 03, 2010
10.49
10.53
10.42
10.52
43,222,520
+0.06(+0.58%)
Nov 02, 2010
10.40
10.51
10.40
10.45
40,660,616
+0.13(+1.23%)
Nov 01, 2010
10.45
10.45
10.27
10.33
39,584,636
-0.03(-0.25%)
Oct 29, 2010
10.32
10.38
10.27
10.35
37,888,160
+0.02(+0.22%)
Oct 28, 2010
10.42
10.44
10.27
10.33
48,293,436
-0.03(-0.31%)
Oct 27, 2010
10.34
10.38
10.26
10.36
59,569,620
+0.05(+0.49%)
Oct 25, 2010
10.30
10.39
10.26
10.31
48,709,892
+0.08(+0.81%)
Oct 22, 2010
10.34
10.36
10.12
10.23
75,263,576
-0.14(-1.32%)
Oct 21, 2010
10.47
10.47
10.26
10.37
100,167,640
-0.04(-0.37%)
Oct 20, 2010
10.31
10.46
10.30
10.40
47,683,628
+0.15(+1.49%)
Oct 19, 2010
10.38
10.39
10.21
10.25
64,033,484
-0.14(-1.32%)
Oct 18, 2010
10.37
10.50
10.36
10.39
55,196,276
+0.05(+0.49%)
Oct 15, 2010
10.42
10.45
10.25
10.34
97,886,912
-0.00(-0.03%)
Oct 14, 2010
10.31
10.41
10.29
10.34
56,370,056
+0.07(+0.71%)
Oct 13, 2010
10.33
10.35
10.25
10.27
70,662,728
-0.11(-1.01%)
Oct 12, 2010
10.34
10.40
10.26
10.37
75,017,872
-0.16(-1.48%)
Oct 11, 2010
10.49
10.58
10.47
10.53
34,740,576
+0.06(+0.61%)
Oct 08, 2010
10.46
10.56
10.39
10.46
47,958,124
-0.03(-0.30%)
Oct 07, 2010
10.70
10.70
10.47
10.50
22,410
-0.14(-1.29%)
Oct 06, 2010
10.56
10.67
10.44
10.63
122,863,336
+0.24(+2.35%)
Oct 05, 2010
10.27
10.42
10.26
10.39
155,814
+0.17(+1.63%)
Oct 04, 2010
10.19
10.26
10.14
10.22
61,804,084
+0.04(+0.43%)
Oct 01, 2010
10.18
10.20
10.10
10.18
46,890,208
+0.09(+0.93%)
Sep 30, 2010
10.09
10.24
10.06
10.09
50,361,108
-0.02(-0.22%)
Sep 29, 2010
10.11
10.16
10.03
10.11
182,041
-0.02(-0.18%)
Sep 28, 2010
10.22
10.24
10.12
10.13
28,011
-0.04(-0.43%)
Sep 27, 2010
10.09
10.23
10.06
10.17
63,987,144
+0.07(+0.67%)
Sep 24, 2010
10.05
10.11
10.03
10.10
60,284,148
+0.15(+1.46%)
Sep 23, 2010
9.956
10.09
9.925
9.956
51,607,652
-0.07(-0.68%)
Sep 22, 2010
9.999
10.10
9.981
10.02
56,931,916
+0.02(+0.22%)
Sep 21, 2010
9.941
10.06
9.869
10.00
5,169
+0.07(+0.72%)
Sep 20, 2010
9.854
9.956
9.774
9.931
69,824,576
+0.13(+1.29%)
Sep 17, 2010
9.804
9.826
9.712
9.804
69,557,456
+0.15(+1.57%)
Sep 15, 2010
9.563
9.659
9.517
9.653
51,162,140
+0.09(+0.91%)
Sep 14, 2010
9.532
9.640
9.475
9.566
11,955
+0.00(+0.03%)
Sep 13, 2010
9.591
9.609
9.473
9.563
48,353,752
+0.02(+0.26%)
Sep 10, 2010
9.548
9.575
9.526
9.538
37,439,668
-0.01(-0.06%)
Sep 09, 2010
9.486
9.569
9.455
9.544
646
+0.12(+1.25%)
Sep 08, 2010
9.368
9.442
9.362
9.427
44,267
+0.07(+0.79%)
Sep 07, 2010
9.346
9.430
9.306
9.353
105,375
+0.01(+0.07%)
Sep 03, 2010
9.362
9.393
9.189
9.346
67,814,336
+0.03(+0.30%)
Sep 02, 2010
9.365
9.371
9.260
9.319
14,931
-0.05(-0.50%)
Sep 01, 2010
9.192
9.374
9.176
9.365
76,537,872
+0.21(+2.26%)
Aug 31, 2010
9.173
9.278
9.040
9.158
213,190
+0.05(+0.51%)
Aug 30, 2010
9.216
9.247
9.105
9.111
33,628,916
-0.12(-1.34%)
Aug 27, 2010
9.220
9.263
9.130
9.235
40,982,064
+0.10(+1.05%)
Aug 26, 2010
9.102
9.210
9.099
9.139
131,832
-0.04(-0.44%)
Aug 25, 2010
9.080
9.206
9.034
9.179
18,587,724
+0.06(+0.64%)
Aug 24, 2010
9.034
9.192
9.006
9.120
146,873
+0.02(+0.20%)
Aug 23, 2010
9.139
9.179
9.093
9.102
64,637,936
+0.01(+0.14%)
Aug 20, 2010
9.108
9.161
9.018
9.090
55,958,404
-0.08(-0.84%)
Aug 19, 2010
9.315
9.328
9.111
9.167
95,833
-0.16(-1.76%)
Aug 18, 2010
9.334
9.373
9.226
9.331
3,554
-0.01(-0.07%)
Aug 17, 2010
9.315
9.402
9.281
9.337
115,918
+0.06(+0.70%)
Aug 16, 2010
9.266
9.331
9.198
9.272
45,492,812
-0.02(-0.23%)
Aug 13, 2010
9.294
9.374
9.258
9.294
47,303,224
-0.09(-0.96%)
Aug 12, 2010
9.093
9.402
9.046
9.384
99,790,424
+0.24(+2.57%)
Aug 11, 2010
9.155
9.254
9.133
9.148
59,668,140
-0.06(-0.61%)
Aug 10, 2010
9.192
9.328
9.148
9.204
9,706
-0.04(-0.40%)
Aug 09, 2010
9.189
9.303
9.167
9.241
49,567,028
+0.10(+1.05%)
Aug 06, 2010
9.145
9.151
9.034
9.145
42,182,656
+0.00(+0.00%)
Aug 05, 2010
9.056
9.210
9.052
9.145
3,541
+0.05(+0.51%)
Aug 04, 2010
9.192
9.192
9.006
9.099
42,777
-0.04(-0.47%)
Aug 03, 2010
9.173
9.223
9.093
9.142
96,350
-0.01(-0.07%)
Aug 02, 2010
8.994
9.179
9.071
9.148
80,797,048
+0.15(+1.72%)
Jul 30, 2010
8.994
9.049
8.854
8.994
61,734,148
+0.06(+0.62%)
Jul 29, 2010
8.987
9.034
8.907
8.938
1,887
-0.01(-0.10%)
Jul 28, 2010
8.947
9.025
8.836
8.947
20,547
+0.10(+1.12%)
Jul 27, 2010
8.848
8.898
8.758
8.848
403,823
+0.10(+1.10%)
Jul 26, 2010
8.675
8.774
8.675
8.752
49,888,228
+0.08(+0.93%)
Jul 23, 2010
8.610
8.721
8.508
8.672
152,173,408
+0.32(+3.78%)
Jul 22, 2010
8.269
8.406
8.260
8.356
77,668
+0.15(+1.81%)
Jul 21, 2010
8.294
8.297
8.173
8.208
66,682,308
-0.05(-0.56%)
Jul 20, 2010
8.254
8.285
8.220
8.254
69,105,640
-0.02(-0.19%)
Jul 19, 2010
8.288
8.331
8.263
8.269
48,279,528
+0.01(+0.11%)
Jul 16, 2010
8.260
8.356
8.232
8.260
70,028,936
-0.02(-0.22%)
Jul 15, 2010
8.316
8.316
8.254
8.279
59,543,824
-0.03(-0.34%)
Jul 14, 2010
8.334
8.372
8.242
8.307
18,886
-0.02(-0.19%)
Jul 13, 2010
8.322
8.378
8.266
8.322
101,233
+0.12(+1.51%)
Jul 12, 2010
8.248
8.263
8.177
8.198
66,763,636
-0.05(-0.60%)
Jul 09, 2010
8.248
8.300
8.190
8.248
59,222,444
-0.04(-0.49%)
Jul 08, 2010
8.269
8.288
8.146
8.288
19,115
+0.08(+0.98%)
Jul 07, 2010
8.084
8.211
8.043
8.208
66,941,532
+0.27(+3.35%)
Jul 06, 2010
8.103
8.117
7.906
7.941
44,331
-0.06(-0.75%)
Jul 02, 2010
8.001
8.111
7.903
8.001
85,710,296
+0.13(+1.62%)
Jul 01, 2010
7.840
7.893
7.725
7.874
108,633,224
+0.03(+0.39%)
Jun 30, 2010
7.843
8.053
7.781
7.843
99,460
-0.25(-3.08%)
Jun 29, 2010
8.055
8.162
7.879
8.092
172,605
+0.10(+1.26%)
Jun 25, 2010
7.991
8.173
7.986
7.991
71,695,088
-0.11(-1.42%)
Jun 24, 2010
8.106
8.237
8.081
8.106
43,072
-0.10(-1.26%)
Jun 23, 2010
8.173
8.249
8.156
8.209
18,467
+0.08(+0.93%)
Jun 22, 2010
8.148
8.223
8.120
8.134
8,217
+0.00(+0.00%)
Jun 21, 2010
8.229
8.243
8.103
8.134
44,910,024
-0.02(-0.24%)
Jun 18, 2010
8.153
8.201
8.134
8.153
65,375,780
+0.01(+0.14%)
Jun 17, 2010
8.176
8.207
8.029
8.142
46,652
-0.03(-0.31%)
Jun 16, 2010
8.167
8.176
8.111
8.167
69,493,824
+0.02(+0.24%)
Jun 15, 2010
8.148
8.153
8.036
8.148
19,049
+0.13(+1.68%)
Jun 14, 2010
8.050
8.081
8.000
8.014
53,609,004
+0.02(+0.25%)
Jun 11, 2010
7.882
7.994
7.837
7.994
60,424,976
+0.06(+0.78%)
Jun 10, 2010
7.932
7.955
7.851
7.932
166,417
+0.16(+2.02%)
Jun 09, 2010
7.750
7.847
7.728
7.776
65,955,624
+0.03(+0.36%)
Jun 08, 2010
7.591
7.762
7.574
7.748
72,234,600
+0.17(+2.22%)
Jun 07, 2010
7.633
7.661
7.580
7.580
58,890,040
-0.04(-0.48%)
Jun 04, 2010
7.616
7.683
7.588
7.616
75,268,296
-0.12(-1.56%)
Jun 03, 2010
7.745
7.778
7.689
7.736
56,834,012
+0.01(+0.18%)
Jun 02, 2010
7.722
7.725
7.582
7.722
63,572,672
+0.11(+1.40%)
Jun 01, 2010
7.641
7.762
7.616
7.616
55,777
-0.09(-1.13%)
May 28, 2010
7.703
7.745
7.610
7.703
65,393,716
-0.02(-0.22%)
May 27, 2010
7.619
7.722
7.560
7.720
62,640,248
+0.18(+2.41%)
May 26, 2010
7.700
7.700
7.501
7.538
11,907
-0.13(-1.72%)
May 25, 2010
7.582
7.686
7.501
7.669
26,277
-0.03(-0.33%)
May 24, 2010
7.773
7.787
7.666
7.694
69,099,640
-0.13(-1.68%)
May 21, 2010
7.661
7.832
7.647
7.826
124,686,896
+0.06(+0.72%)
May 20, 2010
7.793
7.876
7.767
7.770
93,880
-0.21(-2.63%)
May 19, 2010
7.924
8.011
7.918
7.980
85,346,944
+0.03(+0.32%)
May 18, 2010
8.033
8.120
7.944
7.955
29,424
-0.07(-0.84%)
May 17, 2010
7.972
8.036
7.924
8.022
74,656,504
+0.04(+0.53%)
May 14, 2010
7.980
8.075
7.935
7.980
82,441,872
-0.05(-0.63%)
May 13, 2010
8.030
8.106
7.988
8.030
47,436,676
+0.03(+0.35%)
May 12, 2010
7.991
8.055
7.963
8.002
69,323,520
+0.05(+0.67%)
May 11, 2010
7.958
8.019
7.932
7.949
15,273
-0.06(-0.73%)
May 10, 2010
7.986
8.095
7.916
8.008
92,729,648
+0.12(+1.49%)
May 07, 2010
7.832
8.034
7.781
7.890
130,328,808
+0.26(+3.45%)
May 06, 2010
7.916
8.039
7.415
7.627
21,847
-0.43(-5.28%)
May 05, 2010
8.033
8.086
8.000
8.053
58,129,356
+0.01(+0.07%)
May 04, 2010
8.156
8.162
7.986
8.047
54,898
-0.15(-1.84%)
May 03, 2010
8.162
8.240
8.151
8.198
52,071,928
+0.11(+1.35%)
Apr 30, 2010
8.173
8.203
8.086
8.089
78,304,752
-0.09(-1.10%)
Apr 29, 2010
8.179
8.207
8.151
8.179
53,139,908
+0.03(+0.34%)
Apr 28, 2010
8.075
8.187
8.039
8.151
95,049,720
+0.10(+1.29%)
Apr 27, 2010
8.086
8.103
8.005
8.047
18,767
-0.05(-0.66%)
Apr 26, 2010
8.111
8.145
8.072
8.100
58,398,648
-0.03(-0.38%)
Apr 23, 2010
8.137
8.137
8.067
8.131
87,378,696
-0.06(-0.79%)
Apr 22, 2010
8.151
8.215
8.092
8.195
88,975,512
-0.08(-0.95%)
Apr 21, 2010
8.338
8.349
8.237
8.274
457,858
-0.06(-0.67%)
Apr 20, 2010
8.338
8.349
8.268
8.330
34,340
+0.01(+0.10%)
Apr 19, 2010
8.257
8.330
8.243
8.321
63,593,936
+0.04(+0.51%)
Apr 16, 2010
8.254
8.335
8.251
8.279
88,161,416
+0.01(+0.14%)
Apr 15, 2010
8.352
8.352
8.257
8.268
96,656,400
-0.09(-1.04%)
Apr 14, 2010
8.411
8.411
8.299
8.355
148,106,400
-0.06(-0.73%)
Apr 13, 2010
8.397
8.439
8.330
8.417
67,930,328
+0.04(+0.43%)
Apr 12, 2010
8.411
8.453
8.369
8.380
65,786,400
-0.04(-0.47%)
Apr 09, 2010
8.450
8.464
8.377
8.419
70,448,056
-0.02(-0.27%)
Apr 08, 2010
8.439
8.475
8.358
8.442
105,809,248
-0.02(-0.26%)
Apr 07, 2010
8.615
8.615
8.422
8.464
97,191,648
-0.00(-0.03%)
Apr 06, 2010
8.510
8.510
8.445
8.467
77,673,600
-0.07(-0.79%)
Apr 05, 2010
8.605
8.605
8.491
8.535
65,143,668
+0.05(+0.54%)
Apr 01, 2010
8.480
8.489
8.489
8.489
67,624,544
+0.07(+0.84%)
Mar 31, 2010
8.470
8.475
8.383
8.418
78,983,808
-0.06(-0.67%)
Mar 30, 2010
8.443
8.548
8.418
8.475
163,147,216
+0.21(+2.56%)
Mar 29, 2010
8.299
8.303
8.239
8.263
51,185,436
+0.02(+0.26%)
Mar 26, 2010
8.239
8.263
8.187
8.242
44,687,932
+0.02(+0.20%)
Mar 25, 2010
8.323
8.326
8.215
8.225
49,834,508
-0.04(-0.49%)
Mar 24, 2010
8.386
8.399
8.250
8.266
55,302,076
-0.14(-1.68%)
Mar 23, 2010
8.331
8.407
8.304
8.407
53,154,536
+0.09(+1.08%)
Mar 22, 2010
8.217
8.337
8.217
8.318
46,988,764
+0.07(+0.79%)
Mar 19, 2010
8.263
8.288
8.209
8.253
73,296,520
+0.03(+0.36%)
Mar 18, 2010
8.187
8.244
8.182
8.223
41,006,752
+0.04(+0.50%)
Mar 17, 2010
8.128
8.209
8.128
8.182
90,028,608
+0.06(+0.74%)
Mar 16, 2010
8.128
8.141
8.079
8.122
47,433,188
+0.02(+0.23%)
Mar 15, 2010
8.060
8.103
8.033
8.103
46,416,148
+0.04(+0.44%)
Mar 12, 2010
8.122
8.122
8.041
8.068
41,636,628
-0.03(-0.37%)
Mar 11, 2010
8.071
8.101
8.033
8.098
40,498,564
+0.02(+0.30%)
Mar 10, 2010
8.139
8.152
8.038
8.073
66,907,248
-0.04(-0.53%)
Mar 09, 2010
8.035
8.151
8.025
8.117
74,810,216
+0.08(+0.95%)
Mar 08, 2010
7.951
8.065
7.924
8.041
59,079,076
+0.11(+1.37%)
Mar 05, 2010
7.949
7.965
7.900
7.932
69,065,736
-0.01(-0.14%)
Mar 04, 2010
7.905
7.984
7.897
7.943
48,295,312
+0.04(+0.48%)
Mar 03, 2010
7.957
7.962
7.878
7.905
49,220,636
-0.02(-0.27%)
Mar 02, 2010
7.883
7.946
7.843
7.927
63,943,872
+0.06(+0.76%)
Mar 01, 2010
7.862
7.898
7.829
7.867
59,686,892
+0.02(+0.21%)
Feb 26, 2010
7.851
7.873
7.805
7.851
46,942,908
+0.01(+0.17%)
Feb 25, 2010
7.808
7.862
7.761
7.837
58,364,056
-0.02(-0.30%)
Feb 24, 2010
7.808
7.870
7.791
7.861
45,876,832
+0.06(+0.79%)
Feb 23, 2010
7.848
7.856
7.788
7.799
54,301,424
-0.07(-0.90%)
Feb 22, 2010
7.886
7.905
7.843
7.870
50,598,060
-0.01(-0.07%)
Feb 19, 2010
7.875
7.946
7.845
7.875
68,102,096
-0.04(-0.45%)
Feb 18, 2010
7.908
7.940
7.854
7.911
41,253,516
+0.00(+0.03%)
Feb 17, 2010
7.940
7.978
7.878
7.908
49,456,336
-0.01(-0.14%)
Feb 16, 2010
7.927
7.935
7.881
7.919
43,049,888
+0.07(+0.86%)
Feb 12, 2010
7.848
7.851
7.851
7.851
55,869,284
-0.03(-0.38%)
Feb 11, 2010
7.832
7.924
7.783
7.881
55,280,568
+0.05(+0.59%)
Feb 10, 2010
7.813
7.875
7.748
7.835
55,827,912
+0.03(+0.42%)
Feb 09, 2010
7.788
7.892
7.786
7.802
88,313,952
+0.03(+0.38%)
Feb 08, 2010
7.813
7.821
7.699
7.772
61,199,952
-0.03(-0.35%)
Feb 05, 2010
7.769
7.805
7.683
7.799
86,653,256
-0.02(-0.24%)
Feb 04, 2010
7.864
7.881
7.767
7.818
99,395,960
-0.11(-1.44%)
Feb 03, 2010
8.071
8.092
7.875
7.932
123,898,312
-0.14(-1.68%)
Feb 02, 2010
8.022
8.109
8.000
8.068
60,848,084
+0.06(+0.80%)
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.