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
Altria Group
(NY:
MO
)
46.25
+0.81 (+1.78%)
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 29, 2010
8.552
8.561
8.446
8.458
45,400,924
-0.06(-0.75%)
Jan 28, 2010
8.475
8.561
8.433
8.522
38,610,436
+0.01(+0.10%)
Jan 27, 2010
8.505
8.539
8.446
8.514
29,453,864
+0.01(+0.15%)
Jan 26, 2010
8.411
8.539
8.411
8.501
30,761,546
+0.02(+0.25%)
Jan 25, 2010
8.441
8.552
8.382
8.480
35,583,136
+0.09(+1.01%)
Jan 22, 2010
8.471
8.535
8.390
8.394
32,066,532
-0.08(-0.90%)
Jan 21, 2010
8.659
8.676
8.437
8.471
51,331,836
-0.19(-2.16%)
Jan 20, 2010
8.633
8.671
8.582
8.659
29,545,968
-0.02(-0.25%)
Jan 19, 2010
8.629
8.762
8.624
8.680
41,669,560
-0.02(-0.20%)
Jan 15, 2010
8.705
8.697
8.697
8.697
37,940,084
+0.02(+0.20%)
Jan 14, 2010
8.616
8.710
8.586
8.680
22,587,260
+0.06(+0.69%)
Jan 13, 2010
8.569
8.688
8.569
8.620
28,033,316
+0.04(+0.45%)
Jan 12, 2010
8.607
8.624
8.531
8.582
35,938,716
-0.05(-0.54%)
Jan 11, 2010
8.637
8.667
8.565
8.629
27,966,454
+0.06(+0.75%)
Jan 08, 2010
8.535
8.569
8.463
8.565
25,412,770
+0.02(+0.25%)
Jan 07, 2010
8.552
8.578
8.497
8.544
35,180,484
-0.01(-0.15%)
Jan 06, 2010
8.454
8.565
8.433
8.556
50,029,020
+0.12(+1.46%)
Jan 05, 2010
8.437
8.454
8.377
8.433
27,570,190
+0.00(+0.05%)
Jan 04, 2010
8.420
8.463
8.339
8.429
25,941,762
+0.07(+0.82%)
Dec 31, 2009
8.407
8.360
8.360
8.360
14,925,645
-0.08(-0.91%)
Dec 30, 2009
8.454
8.471
8.399
8.437
21,909,662
-0.02(-0.20%)
Dec 29, 2009
8.526
8.531
8.454
8.454
18,195,526
-0.06(-0.65%)
Dec 28, 2009
8.599
8.599
8.446
8.509
29,293,262
-0.17(-1.91%)
Dec 24, 2009
8.663
8.718
8.624
8.676
20,061,914
+0.09(+1.04%)
Dec 23, 2009
8.526
8.641
8.509
8.586
53,462,164
+0.12(+1.46%)
Dec 22, 2009
8.433
8.488
8.429
8.463
29,731,542
+0.05(+0.56%)
Dec 21, 2009
8.407
8.446
8.390
8.416
23,156,842
+0.05(+0.56%)
Dec 18, 2009
8.390
8.407
8.331
8.369
44,481,560
+0.03(+0.31%)
Dec 17, 2009
8.339
8.377
8.309
8.343
30,054,208
-0.02(-0.25%)
Dec 16, 2009
8.429
8.441
8.356
8.365
38,025,964
-0.03(-0.30%)
Dec 15, 2009
8.369
8.424
8.296
8.390
26,792,884
+0.01(+0.15%)
Dec 14, 2009
8.382
8.390
8.348
8.377
32,600,466
+0.06(+0.77%)
Dec 11, 2009
8.305
8.348
8.284
8.314
55,700,136
+0.03(+0.36%)
Dec 10, 2009
8.284
8.309
8.275
8.284
23,351,148
+0.03(+0.41%)
Dec 09, 2009
8.220
8.273
8.199
8.250
39,656,288
+0.05(+0.57%)
Dec 08, 2009
8.288
8.288
8.147
8.203
30,030,700
-0.05(-0.57%)
Dec 07, 2009
8.233
8.292
8.194
8.250
41,730,648
+0.02(+0.26%)
Dec 04, 2009
8.156
8.275
8.156
8.228
38,994,632
+0.08(+0.94%)
Dec 03, 2009
8.194
8.228
8.143
8.152
32,282,576
-0.01(-0.10%)
Dec 02, 2009
8.126
8.190
8.126
8.160
30,411,476
+0.04(+0.47%)
Dec 01, 2009
8.075
8.164
8.054
8.122
29,739,622
+0.11(+1.38%)
Nov 30, 2009
8.135
8.135
7.986
8.011
41,539,404
-0.08(-1.00%)
Nov 27, 2009
8.092
8.199
8.011
8.092
32,018,148
-0.08(-0.99%)
Nov 25, 2009
8.245
8.262
8.143
8.173
32,901,222
-0.05(-0.57%)
Nov 24, 2009
8.177
8.271
8.122
8.220
46,706,028
+0.07(+0.89%)
Nov 23, 2009
8.147
8.186
8.113
8.147
56,734,192
+0.06(+0.79%)
Nov 20, 2009
8.160
8.164
8.041
8.084
46,754,876
-0.10(-1.20%)
Nov 19, 2009
8.228
8.245
8.139
8.181
31,353,676
-0.04(-0.47%)
Nov 18, 2009
8.203
8.267
8.186
8.220
28,237,298
+0.03(+0.31%)
Nov 17, 2009
8.203
8.250
8.173
8.194
27,166,306
-0.04(-0.52%)
Nov 16, 2009
8.267
8.296
8.220
8.237
35,972,372
+0.03(+0.42%)
Nov 13, 2009
8.101
8.220
8.092
8.203
34,361,740
+0.10(+1.26%)
Nov 12, 2009
8.079
8.160
8.071
8.101
26,998,712
+0.02(+0.26%)
Nov 11, 2009
8.190
8.199
8.054
8.079
36,255,892
-0.04(-0.52%)
Nov 10, 2009
8.041
8.177
8.020
8.122
40,155,148
+0.09(+1.06%)
Nov 09, 2009
8.020
8.062
7.956
8.037
46,604,276
+0.14(+1.78%)
Nov 06, 2009
7.913
7.926
7.841
7.896
45,265,672
-0.06(-0.80%)
Nov 05, 2009
7.913
7.977
7.866
7.960
41,283,996
+0.09(+1.19%)
Nov 04, 2009
7.862
7.943
7.828
7.866
36,662,156
+0.00(+0.05%)
Nov 03, 2009
7.781
7.866
7.739
7.862
35,673,212
+0.07(+0.87%)
Nov 02, 2009
7.717
7.819
7.675
7.794
26,758,462
+0.08(+1.05%)
Oct 30, 2009
7.798
7.845
7.704
7.713
37,727,276
-0.11(-1.36%)
Oct 29, 2009
7.764
7.866
7.696
7.819
37,293,736
+0.07(+0.88%)
Oct 28, 2009
7.764
7.802
7.730
7.751
33,730,572
+0.03(+0.33%)
Oct 27, 2009
7.666
7.751
7.615
7.726
39,328,836
+0.07(+0.89%)
Oct 26, 2009
7.662
7.726
7.585
7.658
46,786,532
+0.02(+0.28%)
Oct 23, 2009
7.632
7.641
7.581
7.636
36,516,724
-0.11(-1.38%)
Oct 22, 2009
7.739
7.781
7.658
7.743
33,589,400
-0.01(-0.16%)
Oct 21, 2009
7.824
7.849
7.709
7.756
66,677,276
-0.19(-2.41%)
Oct 20, 2009
7.926
7.973
7.811
7.947
41,230,376
+0.13(+1.69%)
Oct 19, 2009
7.802
7.943
7.794
7.815
45,218,092
+0.03(+0.44%)
Oct 16, 2009
7.747
7.811
7.709
7.781
33,502,894
+0.01(+0.11%)
Oct 15, 2009
7.751
7.794
7.726
7.773
32,247,050
+0.01(+0.11%)
Oct 14, 2009
7.751
7.785
7.700
7.764
28,330,628
+0.07(+0.94%)
Oct 13, 2009
7.743
7.756
7.658
7.692
27,747,670
-0.03(-0.33%)
Oct 12, 2009
7.752
7.790
7.700
7.717
31,630,912
+0.03(+0.33%)
Oct 09, 2009
7.649
7.713
7.598
7.692
32,656,720
+0.09(+1.18%)
Oct 08, 2009
7.590
7.632
7.577
7.602
25,316,588
+0.05(+0.68%)
Oct 07, 2009
7.572
7.607
7.521
7.551
31,499,176
-0.03(-0.45%)
Oct 06, 2009
7.560
7.617
7.453
7.585
39,802,860
+0.07(+0.96%)
Oct 05, 2009
7.496
7.530
7.360
7.513
38,849,904
+0.07(+0.97%)
Oct 02, 2009
7.415
7.466
7.394
7.440
37,080,584
-0.03(-0.40%)
Oct 01, 2009
7.568
7.581
7.402
7.470
99,832,832
-0.11(-1.52%)
Sep 30, 2009
7.645
7.653
7.534
7.585
49,198,128
-0.04(-0.50%)
Sep 29, 2009
7.521
7.666
7.521
7.624
43,223,712
+0.08(+1.02%)
Sep 28, 2009
7.487
7.564
7.453
7.547
23,865,254
+0.09(+1.26%)
Sep 25, 2009
7.475
7.538
7.436
7.453
25,300,944
+0.00(+0.00%)
Sep 24, 2009
7.568
7.581
7.440
7.453
50,175,152
-0.11(-1.41%)
Sep 23, 2009
7.611
7.662
7.551
7.560
52,942,992
-0.06(-0.78%)
Sep 22, 2009
7.687
7.692
7.585
7.619
38,850,636
-0.06(-0.83%)
Sep 21, 2009
7.607
7.683
7.560
7.683
38,844,944
+0.03(+0.45%)
Sep 18, 2009
7.700
7.700
7.645
7.649
44,985,256
-0.03(-0.33%)
Sep 17, 2009
7.768
7.794
7.619
7.675
50,409,424
-0.00(-0.06%)
Sep 16, 2009
7.666
7.790
7.632
7.679
45,691,164
+0.05(+0.68%)
Sep 15, 2009
7.683
7.709
7.568
7.628
42,070,144
-0.09(-1.16%)
Sep 14, 2009
7.730
7.764
7.636
7.717
50,334,028
-0.01(-0.11%)
Sep 11, 2009
7.798
7.815
7.666
7.726
48,860,744
-0.17(-2.10%)
Sep 10, 2009
7.956
7.964
7.837
7.892
63,616,220
-0.03(-0.32%)
Sep 09, 2009
7.905
7.956
7.862
7.917
47,246,700
+0.03(+0.38%)
Sep 08, 2009
7.930
7.930
7.862
7.888
42,542,824
+0.01(+0.11%)
Sep 04, 2009
7.751
7.883
7.743
7.879
28,280,082
+0.12(+1.59%)
Sep 03, 2009
7.832
7.832
7.730
7.756
28,414,842
-0.03(-0.38%)
Sep 02, 2009
7.734
7.822
7.692
7.785
42,061,792
+0.07(+0.94%)
Sep 01, 2009
7.781
7.807
7.679
7.713
41,226,884
-0.07(-0.93%)
Aug 31, 2009
7.781
7.824
7.730
7.785
31,745,408
+0.03(+0.33%)
Aug 28, 2009
7.837
7.858
7.717
7.760
36,685,564
-0.02(-0.27%)
Aug 27, 2009
7.760
7.785
7.666
7.781
48,982,960
+0.04(+0.55%)
Aug 26, 2009
7.704
7.756
7.687
7.739
31,732,532
+0.01(+0.11%)
Aug 25, 2009
7.854
7.854
7.696
7.730
44,891,412
-0.08(-0.98%)
Aug 24, 2009
7.726
7.858
7.687
7.807
39,260,808
+0.12(+1.61%)
Aug 21, 2009
7.670
7.709
7.594
7.683
40,070,992
+0.14(+1.92%)
Aug 20, 2009
7.538
7.619
7.483
7.538
29,109,452
+0.02(+0.23%)
Aug 19, 2009
7.479
7.555
7.453
7.521
29,572,320
+0.01(+0.11%)
Aug 18, 2009
7.457
7.547
7.432
7.513
25,451,730
+0.06(+0.80%)
Aug 17, 2009
7.411
7.475
7.394
7.453
35,224,892
-0.03(-0.34%)
Aug 14, 2009
7.496
7.551
7.445
7.479
21,267,530
-0.03(-0.45%)
Aug 13, 2009
7.521
7.538
7.453
7.513
38,942,004
+0.03(+0.34%)
Aug 12, 2009
7.449
7.568
7.436
7.487
79,506,608
+0.03(+0.34%)
Aug 11, 2009
7.457
7.555
7.445
7.462
33,416,258
-0.02(-0.23%)
Aug 10, 2009
7.538
7.560
7.453
7.479
26,595,448
-0.06(-0.85%)
Aug 07, 2009
7.547
7.594
7.496
7.543
26,043,372
+0.03(+0.40%)
Aug 06, 2009
7.496
7.513
7.428
7.513
34,871,552
+0.06(+0.74%)
Aug 05, 2009
7.513
7.538
7.415
7.457
29,982,418
-0.03(-0.39%)
Aug 04, 2009
7.509
7.555
7.440
7.487
37,000,220
-0.03(-0.35%)
Aug 03, 2009
7.551
7.611
7.496
7.513
36,839,552
+0.05(+0.63%)
Jul 31, 2009
7.543
7.641
7.423
7.466
30,452,736
-0.06(-0.85%)
Jul 30, 2009
7.594
7.666
7.521
7.530
32,145,112
-0.00(-0.06%)
Jul 29, 2009
7.496
7.547
7.453
7.534
25,841,378
+0.05(+0.63%)
Jul 28, 2009
7.419
7.560
7.351
7.487
33,011,614
+0.07(+0.98%)
Jul 27, 2009
7.364
7.428
7.285
7.415
32,627,966
+0.03(+0.40%)
Jul 24, 2009
7.402
7.449
7.321
7.385
1,014
-0.03(-0.40%)
Jul 23, 2009
7.398
7.453
7.313
7.415
40,044,168
+0.05(+0.64%)
Jul 22, 2009
7.287
7.453
7.270
7.368
38,577,636
-0.01(-0.17%)
Jul 21, 2009
7.385
7.453
7.325
7.381
30,959,776
+0.03(+0.35%)
Jul 20, 2009
7.406
7.411
7.304
7.355
31,327,420
-0.03(-0.40%)
Jul 17, 2009
7.245
7.398
7.219
7.385
38,875,312
+0.15(+2.06%)
Jul 16, 2009
7.147
7.279
7.147
7.236
54,298,936
+0.06(+0.83%)
Jul 15, 2009
7.134
7.193
7.074
7.176
44,280,216
+0.09(+1.26%)
Jul 14, 2009
7.083
7.112
7.053
7.087
32,361,398
-0.01(-0.12%)
Jul 13, 2009
7.036
7.104
7.023
7.095
31,443,976
+0.08(+1.15%)
Jul 10, 2009
7.023
7.040
6.939
7.015
49,969,224
+0.05(+0.73%)
Jul 09, 2009
7.002
7.002
6.942
6.963
34,686,844
-0.02(-0.30%)
Jul 08, 2009
6.993
7.010
6.938
6.985
36,338,940
+0.02(+0.31%)
Jul 07, 2009
7.044
7.091
6.951
6.963
33,591,420
-0.11(-1.62%)
Jul 06, 2009
6.917
7.100
6.857
7.078
36,470,196
+0.14(+1.96%)
Jul 02, 2009
7.057
7.078
6.925
6.942
43,512,192
-0.16(-2.28%)
Jul 01, 2009
7.010
7.134
6.985
7.104
32,582,378
+0.12(+1.77%)
Jun 30, 2009
7.032
7.053
6.934
6.980
30,711,488
-0.05(-0.67%)
Jun 29, 2009
7.040
7.049
6.980
7.027
22,155,058
+0.01(+0.12%)
Jun 26, 2009
7.044
7.053
6.959
7.019
42,090,232
-0.03(-0.36%)
Jun 25, 2009
6.953
7.044
6.934
7.044
38,040,788
+0.14(+2.04%)
Jun 24, 2009
6.972
6.989
6.878
6.904
31,977,796
-0.02(-0.31%)
Jun 23, 2009
7.006
7.006
6.895
6.925
38,887,504
-0.04(-0.55%)
Jun 22, 2009
6.934
7.019
6.912
6.963
38,416,136
-0.03(-0.37%)
Jun 19, 2009
7.006
7.044
6.942
6.989
64,404,020
+0.01(+0.18%)
Jun 18, 2009
6.929
7.023
6.908
6.976
32,407,362
+0.07(+0.99%)
Jun 17, 2009
6.959
7.015
6.900
6.908
51,004,928
-0.02(-0.25%)
Jun 16, 2009
7.053
7.083
6.925
6.925
35,856,988
-0.12(-1.75%)
Jun 15, 2009
7.061
7.087
7.006
7.049
41,337,840
-0.04(-0.54%)
Jun 12, 2009
7.155
7.193
7.036
7.087
45,710,020
-0.09(-1.25%)
Jun 11, 2009
7.219
7.317
7.172
7.176
49,271,816
-0.09(-1.29%)
Jun 10, 2009
7.411
7.449
7.232
7.270
57,387,712
-0.12(-1.61%)
Jun 09, 2009
7.372
7.411
7.306
7.389
47,779,676
+0.06(+0.81%)
Jun 08, 2009
7.223
7.423
7.198
7.330
50,045,176
+0.08(+1.06%)
Jun 05, 2009
7.266
7.304
7.210
7.253
30,513,788
+0.03(+0.35%)
Jun 04, 2009
7.240
7.291
7.202
7.227
32,990,814
-0.01(-0.18%)
Jun 03, 2009
7.266
7.291
7.219
7.240
55,972,296
-0.05(-0.70%)
Jun 02, 2009
7.334
7.364
7.291
7.291
26,259,292
-0.03(-0.41%)
Jun 01, 2009
7.321
7.347
7.283
7.321
28,156,016
+0.04(+0.59%)
May 29, 2009
7.274
7.283
7.164
7.279
27,730,958
+0.04(+0.53%)
May 28, 2009
7.095
7.266
7.095
7.240
35,852,912
+0.14(+2.04%)
May 27, 2009
7.215
7.223
7.087
7.095
30,429,272
-0.11(-1.54%)
May 26, 2009
7.087
7.236
7.066
7.206
30,386,352
+0.12(+1.68%)
May 22, 2009
7.070
7.159
7.036
7.087
29,044,824
+0.00(+0.00%)
May 21, 2009
7.083
7.121
7.044
7.087
34,685,244
-0.06(-0.78%)
May 20, 2009
7.206
7.236
7.100
7.142
51,950,688
-0.02(-0.24%)
May 19, 2009
7.193
7.204
7.100
7.159
32,101,720
-0.03(-0.41%)
May 18, 2009
7.215
7.219
7.027
7.189
59,379,312
-0.04(-0.59%)
May 15, 2009
7.236
7.334
7.202
7.232
45,488,036
-0.01(-0.12%)
May 14, 2009
7.313
7.389
7.189
7.240
43,807,684
-0.09(-1.22%)
May 13, 2009
7.377
7.453
7.253
7.330
29,064,332
-0.08(-1.04%)
May 12, 2009
7.308
7.504
7.296
7.406
39,569,644
+0.15(+2.05%)
May 11, 2009
7.240
7.308
7.176
7.257
23,964,252
-0.03(-0.35%)
May 08, 2009
7.308
7.325
7.227
7.283
29,253,940
+0.04(+0.53%)
May 07, 2009
7.300
7.304
7.152
7.245
33,219,542
-0.02(-0.29%)
May 06, 2009
7.117
7.270
7.083
7.266
44,955,836
+0.20(+2.77%)
May 05, 2009
6.921
7.074
6.840
7.070
34,941,400
+0.18(+2.66%)
May 04, 2009
7.070
7.070
6.844
6.887
45,658,596
-0.09(-1.22%)
May 01, 2009
6.985
6.985
6.865
6.972
27,519,418
+0.02(+0.25%)
Apr 30, 2009
7.223
7.232
6.955
6.955
48,930,572
-0.21(-2.91%)
Apr 29, 2009
7.266
7.283
7.151
7.164
35,322,116
-0.08(-1.06%)
Apr 28, 2009
7.155
7.283
7.138
7.240
28,671,858
+0.05(+0.71%)
Apr 27, 2009
7.181
7.296
7.155
7.189
26,880,864
-0.02(-0.24%)
Apr 24, 2009
7.219
7.342
7.138
7.206
34,995,356
+0.01(+0.12%)
Apr 23, 2009
7.206
7.232
7.117
7.198
30,121,744
+0.02(+0.30%)
Apr 22, 2009
7.061
7.385
7.010
7.176
68,948,632
+0.07(+1.02%)
Apr 21, 2009
7.172
7.236
7.083
7.104
37,190,548
-0.11(-1.48%)
Apr 20, 2009
7.223
7.304
7.147
7.210
34,582,440
-0.03(-0.35%)
Apr 17, 2009
7.245
7.304
7.176
7.236
36,029,560
+0.00(+0.06%)
Apr 16, 2009
7.227
7.257
7.061
7.232
35,205,480
+0.04(+0.53%)
Apr 15, 2009
7.002
7.206
6.985
7.193
38,248,288
+0.17(+2.49%)
Apr 14, 2009
7.032
7.078
6.891
7.019
33,330,034
-0.03(-0.48%)
Apr 13, 2009
7.019
7.087
6.946
7.053
33,607,556
+0.11(+1.53%)
Apr 09, 2009
6.972
7.019
6.827
6.946
37,195,020
-0.03(-0.49%)
Apr 08, 2009
6.951
7.019
6.891
6.980
21,743,572
+0.04(+0.61%)
Apr 07, 2009
6.870
7.040
6.814
6.938
34,504,844
+0.06(+0.80%)
Apr 06, 2009
6.840
6.904
6.802
6.883
26,772,522
+0.00(+0.00%)
Apr 03, 2009
6.819
6.904
6.802
6.883
32,317,194
+0.02(+0.31%)
Apr 02, 2009
6.985
7.006
6.827
6.861
45,259,632
-0.08(-1.17%)
Apr 01, 2009
6.746
6.985
6.712
6.942
38,949,636
+0.12(+1.75%)
Mar 31, 2009
7.023
7.044
6.738
6.823
56,732,104
-0.15(-2.20%)
Mar 30, 2009
6.959
7.130
6.883
6.976
31,080,768
-0.35(-4.82%)
Mar 26, 2009
7.389
7.406
7.172
7.330
46,761,168
-0.03(-0.35%)
Mar 25, 2009
7.325
7.411
7.245
7.355
31,513,692
+0.02(+0.29%)
Mar 24, 2009
7.291
7.377
7.202
7.334
33,225,408
+0.05(+0.64%)
Mar 23, 2009
7.155
7.287
7.147
7.287
36,488,452
+0.14(+1.97%)
Mar 20, 2009
7.155
7.283
7.091
7.147
43,509,964
+0.13(+1.88%)
Mar 19, 2009
7.215
7.232
6.997
7.015
44,281,116
-0.16(-2.26%)
Mar 18, 2009
7.223
7.304
7.095
7.176
45,290,604
-0.16(-2.15%)
Mar 17, 2009
7.227
7.338
7.112
7.334
35,757,880
+0.13(+1.83%)
Mar 16, 2009
7.117
7.342
7.117
7.202
42,737,424
+0.10(+1.38%)
Mar 13, 2009
6.934
7.181
6.840
7.104
0
+0.16(+2.33%)
Mar 12, 2009
6.844
6.980
6.742
6.942
45,795,740
-0.04(-0.55%)
Mar 11, 2009
7.112
7.121
6.921
6.980
55,091,260
-0.09(-1.26%)
Mar 10, 2009
6.840
7.091
6.763
7.070
63,868,420
+0.32(+4.67%)
Mar 09, 2009
6.648
6.810
6.606
6.755
48,256,244
+0.06(+0.89%)
Mar 06, 2009
6.733
6.746
6.589
6.695
0
+0.03(+0.45%)
Mar 05, 2009
6.435
6.806
6.388
6.665
81,966,072
+0.25(+3.85%)
Mar 04, 2009
6.337
6.482
6.210
6.418
54,931,964
+0.02(+0.33%)
Mar 02, 2009
6.491
6.563
6.397
6.397
51,531,072
-0.18(-2.72%)
Feb 27, 2009
6.388
6.640
6.346
6.576
0
+0.14(+2.12%)
Feb 26, 2009
6.635
6.708
6.435
6.440
30,684,894
-0.12(-1.88%)
Feb 25, 2009
6.538
6.653
6.452
6.563
88,184,488
+0.02(+0.26%)
Feb 24, 2009
6.444
6.576
6.388
6.546
45,692,224
+0.14(+2.13%)
Feb 23, 2009
6.316
6.640
6.316
6.410
40,578,544
-0.17(-2.65%)
Feb 20, 2009
6.342
6.649
6.342
6.584
42,796,648
-0.10(-1.53%)
Feb 19, 2009
6.418
6.750
6.418
6.687
39,010,596
+0.07(+1.09%)
Feb 18, 2009
6.657
6.708
6.563
6.614
45,087,412
-0.02(-0.26%)
Feb 17, 2009
6.665
6.712
6.567
6.631
49,915,596
-0.15(-2.20%)
Feb 13, 2009
6.963
6.980
6.746
6.780
57,743,896
-0.27(-3.81%)
Feb 12, 2009
7.015
7.061
6.887
7.049
46,087,176
+0.03(+0.49%)
Feb 11, 2009
7.049
7.125
6.993
7.015
33,952,360
+0.00(+0.00%)
Feb 10, 2009
7.185
7.198
6.963
7.015
47,472,700
-0.14(-2.02%)
Feb 09, 2009
7.206
7.215
7.117
7.159
29,018,286
-0.06(-0.88%)
Feb 06, 2009
7.032
7.232
6.968
7.223
48,018,756
+0.21(+2.98%)
Feb 05, 2009
7.138
7.147
6.951
7.015
53,495,784
-0.12(-1.67%)
Feb 04, 2009
7.215
7.253
7.112
7.134
58,913,108
-0.08(-1.06%)
Feb 03, 2009
7.138
7.240
7.125
7.210
52,723,596
+0.10(+1.44%)
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.