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
GameStop Corp
(NY:
GME
)
23.14
+0.53 (+2.34%)
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, 2014
6.309
6.381
6.269
6.316
23,655,168
-0.04(-0.68%)
Jan 30, 2014
6.393
6.440
6.249
6.359
23,474,656
+0.04(+0.68%)
Jan 29, 2014
6.429
6.545
6.305
6.316
26,530,054
-0.18(-2.72%)
Jan 28, 2014
6.716
6.768
6.448
6.493
25,212,688
-0.23(-3.40%)
Jan 27, 2014
6.592
6.757
6.512
6.721
21,477,914
+0.14(+2.19%)
Jan 24, 2014
6.831
6.831
6.552
6.577
30,023,614
-0.31(-4.52%)
Jan 23, 2014
7.096
7.116
6.802
6.889
27,691,732
-0.18(-2.55%)
Jan 22, 2014
6.865
7.093
6.844
7.069
21,041,190
+0.19(+2.72%)
Jan 21, 2014
6.937
7.094
6.867
6.882
34,483,144
+0.10(+1.49%)
Jan 17, 2014
6.822
6.781
6.781
6.781
35,901,576
-0.02(-0.26%)
Jan 16, 2014
6.617
6.946
6.575
6.799
45,063,880
+0.14(+2.11%)
Jan 15, 2014
6.539
6.669
6.529
6.658
46,781,256
+0.12(+1.82%)
Jan 14, 2014
6.916
7.042
6.484
6.539
130,480,984
-1.62(-19.88%)
Jan 13, 2014
8.189
8.256
8.120
8.162
23,797,934
-0.04(-0.44%)
Jan 10, 2014
8.014
8.211
8.014
8.198
12,312,473
+0.10(+1.22%)
Jan 09, 2014
8.169
8.178
7.978
8.099
22,053,246
-0.07(-0.84%)
Jan 08, 2014
7.910
8.218
7.856
8.167
41,629,172
+0.22(+2.74%)
Jan 07, 2014
8.726
8.839
7.852
7.950
83,582,720
-0.73(-8.37%)
Jan 06, 2014
8.868
8.879
8.641
8.675
15,981,754
-0.19(-2.17%)
Jan 03, 2014
8.953
9.005
8.837
8.868
7,317,146
-0.07(-0.83%)
Jan 02, 2014
8.852
8.962
8.665
8.942
15,735,561
+0.07(+0.79%)
Dec 31, 2013
8.904
8.872
8.872
8.872
9,695,280
-0.00(-0.02%)
Dec 30, 2013
8.823
8.893
8.675
8.873
10,949,603
+0.04(+0.47%)
Dec 27, 2013
9.064
9.115
8.809
8.832
11,700,984
-0.24(-2.62%)
Dec 26, 2013
9.198
9.284
9.039
9.070
8,417,698
-0.11(-1.20%)
Dec 24, 2013
9.070
9.223
9.070
9.180
6,389,845
+0.08(+0.89%)
Dec 23, 2013
8.886
9.106
8.832
9.099
10,238,890
+0.23(+2.58%)
Dec 20, 2013
9.003
9.032
8.855
8.870
15,941,337
-0.11(-1.24%)
Dec 19, 2013
8.947
9.093
8.864
8.981
12,879,265
-0.01(-0.12%)
Dec 18, 2013
8.825
9.032
8.742
8.992
19,540,524
+0.17(+1.94%)
Dec 17, 2013
8.677
8.850
8.612
8.821
16,094,826
+0.16(+1.81%)
Dec 16, 2013
8.547
8.735
8.533
8.665
18,493,866
+0.15(+1.73%)
Dec 13, 2013
8.294
8.609
8.284
8.517
26,679,000
+0.30(+3.68%)
Dec 12, 2013
8.128
8.369
8.121
8.214
16,358,716
+0.07(+0.88%)
Dec 11, 2013
8.243
8.364
8.110
8.142
16,479,978
-0.10(-1.22%)
Dec 10, 2013
8.194
8.270
8.137
8.243
18,875,624
+0.03(+0.42%)
Dec 09, 2013
8.122
8.304
8.104
8.209
24,494,622
+0.09(+1.11%)
Dec 06, 2013
8.229
8.382
8.081
8.119
21,940,218
-0.01(-0.11%)
Dec 05, 2013
8.221
8.310
8.117
8.128
23,814,160
-0.12(-1.40%)
Dec 04, 2013
8.292
8.409
8.221
8.243
25,532,742
-0.03(-0.39%)
Dec 03, 2013
8.421
8.447
8.090
8.275
45,613,788
-0.18(-2.17%)
Dec 02, 2013
8.735
8.751
8.425
8.459
23,312,300
-0.18(-2.09%)
Nov 29, 2013
8.633
8.730
8.585
8.640
12,817,102
+0.09(+1.00%)
Nov 27, 2013
8.649
8.701
8.538
8.554
19,962,162
-0.09(-1.02%)
Nov 26, 2013
8.769
8.839
8.595
8.642
25,189,036
-0.11(-1.31%)
Nov 25, 2013
9.081
9.082
8.732
8.757
30,730,282
-0.17(-1.93%)
Nov 22, 2013
8.943
8.955
8.699
8.928
29,291,728
+0.19(+2.17%)
Nov 21, 2013
8.988
8.998
8.355
8.739
81,558,240
-0.65(-6.94%)
Nov 20, 2013
9.537
9.550
9.277
9.391
23,085,468
-0.13(-1.41%)
Nov 19, 2013
9.899
9.908
9.489
9.525
17,339,030
-0.33(-3.36%)
Nov 18, 2013
10.22
10.24
9.802
9.856
14,756,932
-0.27(-2.64%)
Nov 15, 2013
10.30
10.31
9.960
10.12
16,072,580
-0.16(-1.57%)
Nov 14, 2013
10.33
10.34
10.19
10.28
9,515,800
+0.08(+0.83%)
Nov 12, 2013
9.913
10.23
9.849
10.20
13,119,686
+0.28(+2.85%)
Nov 11, 2013
9.883
9.989
9.677
9.917
8,395,928
-0.02(-0.18%)
Nov 08, 2013
9.652
9.942
9.632
9.935
8,363,299
+0.30(+3.08%)
Nov 07, 2013
10.02
10.09
9.605
9.638
13,697,896
-0.40(-3.98%)
Nov 06, 2013
10.15
10.24
9.999
10.04
9,704,339
-0.09(-0.90%)
Nov 05, 2013
9.913
10.16
9.768
10.13
15,300,525
+0.23(+2.28%)
Nov 04, 2013
9.930
9.980
9.844
9.903
7,970,712
+0.04(+0.45%)
Nov 01, 2013
9.865
9.915
9.801
9.858
13,062,423
+0.04(+0.42%)
Oct 31, 2013
9.885
9.913
9.681
9.817
9,815,462
-0.07(-0.72%)
Oct 30, 2013
9.998
10.03
9.831
9.888
8,080,367
-0.04(-0.41%)
Oct 29, 2013
9.831
9.972
9.439
9.930
10,634,856
+0.19(+1.91%)
Oct 28, 2013
9.827
9.854
9.704
9.743
6,643,633
-0.08(-0.86%)
Oct 25, 2013
9.836
9.915
9.736
9.827
5,132,370
+0.01(+0.15%)
Oct 24, 2013
9.777
9.863
9.761
9.813
6,415,121
+0.06(+0.61%)
Oct 23, 2013
9.772
9.820
9.595
9.754
7,532,251
-0.05(-0.53%)
Oct 22, 2013
9.802
9.899
9.706
9.806
10,537,247
+0.02(+0.20%)
Oct 21, 2013
9.720
9.818
9.557
9.786
9,470,488
+0.14(+1.43%)
Oct 18, 2013
9.496
9.670
9.317
9.648
9,361,437
+0.22(+2.30%)
Oct 17, 2013
9.251
9.437
9.206
9.432
9,558,844
+0.18(+1.96%)
Oct 16, 2013
9.219
9.306
9.138
9.251
10,530,473
+0.06(+0.70%)
Oct 15, 2013
9.274
9.326
9.133
9.186
10,225,293
-0.09(-0.93%)
Oct 14, 2013
9.149
9.288
9.099
9.272
6,924,783
+0.04(+0.43%)
Oct 11, 2013
9.229
9.339
9.177
9.233
8,717,253
-0.06(-0.64%)
Oct 10, 2013
9.072
9.460
9.054
9.292
17,757,108
+0.33(+3.74%)
Oct 09, 2013
8.864
8.995
8.687
8.957
8,561,784
+0.13(+1.42%)
Oct 08, 2013
8.900
9.088
8.751
8.832
9,965,570
-0.05(-0.52%)
Oct 07, 2013
8.993
9.099
8.877
8.878
6,629,767
-0.20(-2.21%)
Oct 04, 2013
8.909
9.115
8.847
9.079
7,129,797
+0.16(+1.77%)
Oct 03, 2013
8.988
9.075
8.547
8.921
8,236,037
-0.09(-0.99%)
Oct 02, 2013
9.111
9.129
8.922
9.011
8,311,420
-0.16(-1.74%)
Oct 01, 2013
8.880
9.172
8.875
9.170
15,081,037
+0.28(+3.14%)
Sep 27, 2013
8.968
9.047
8.873
8.891
7,370,600
-0.14(-1.55%)
Sep 26, 2013
9.084
9.158
8.880
9.031
6,992,667
-0.07(-0.73%)
Sep 25, 2013
9.181
9.258
8.975
9.097
9,105,723
-0.04(-0.49%)
Sep 24, 2013
8.948
9.195
8.934
9.142
10,662,231
+0.22(+2.49%)
Sep 23, 2013
8.864
8.959
8.712
8.920
11,793,299
+0.07(+0.77%)
Sep 20, 2013
9.287
9.287
8.803
8.851
20,646,424
-0.43(-4.65%)
Sep 19, 2013
9.324
9.356
9.237
9.283
7,710,174
+0.08(+0.90%)
Sep 18, 2013
9.394
9.426
9.013
9.201
11,224,537
-0.22(-2.36%)
Sep 17, 2013
9.410
9.516
9.287
9.423
11,845,887
+0.09(+0.96%)
Sep 16, 2013
9.464
9.539
9.330
9.333
9,849,158
-0.06(-0.63%)
Sep 13, 2013
8.886
9.408
8.875
9.392
16,168,631
+0.54(+6.07%)
Sep 12, 2013
8.891
8.927
8.764
8.855
6,663,541
-0.02(-0.22%)
Sep 11, 2013
8.995
9.041
8.816
8.875
7,466,941
-0.14(-1.55%)
Sep 10, 2013
9.000
9.075
8.971
9.014
6,280,074
+0.04(+0.48%)
Sep 09, 2013
8.964
9.099
8.903
8.971
9,747,774
+0.09(+0.99%)
Sep 06, 2013
9.174
9.228
8.857
8.884
10,198,058
-0.28(-3.11%)
Sep 05, 2013
8.893
9.219
8.893
9.168
8,797,472
+0.28(+3.14%)
Sep 04, 2013
8.927
9.022
8.844
8.889
9,781,733
-0.06(-0.66%)
Sep 03, 2013
9.091
9.168
8.941
8.948
8,007,485
-0.04(-0.48%)
Aug 30, 2013
9.151
9.151
8.894
8.991
11,334,845
-0.08(-0.89%)
Aug 29, 2013
8.928
9.217
8.900
9.072
7,910,653
+0.19(+2.09%)
Aug 28, 2013
8.788
8.952
8.780
8.886
12,621,185
+0.09(+1.07%)
Aug 27, 2013
9.271
9.275
8.787
8.792
14,257,969
-0.54(-5.75%)
Aug 26, 2013
9.184
9.474
9.184
9.328
12,802,784
+0.14(+1.47%)
Aug 23, 2013
9.367
9.406
9.047
9.193
13,281,730
-0.05(-0.56%)
Aug 22, 2013
9.608
9.987
9.184
9.244
56,913,028
+0.76(+9.01%)
Aug 21, 2013
8.548
8.664
8.425
8.480
9,293,479
-0.11(-1.29%)
Aug 20, 2013
8.577
8.612
8.500
8.591
10,986,326
+0.10(+1.13%)
Aug 19, 2013
8.498
8.587
8.471
8.495
9,602,826
+0.02(+0.25%)
Aug 16, 2013
8.455
8.644
8.377
8.473
8,842,996
-0.02(-0.23%)
Aug 15, 2013
8.585
8.630
8.432
8.493
7,036,343
-0.18(-2.05%)
Aug 14, 2013
8.740
8.838
8.642
8.671
7,142,332
-0.10(-1.12%)
Aug 13, 2013
8.833
8.844
8.682
8.769
8,821,147
-0.04(-0.49%)
Aug 12, 2013
8.646
8.832
8.618
8.812
7,884,176
+0.09(+1.04%)
Aug 09, 2013
8.589
8.805
8.568
8.721
9,696,080
+0.09(+0.99%)
Aug 08, 2013
8.527
8.675
8.483
8.635
15,621,619
+0.11(+1.27%)
Aug 07, 2013
8.657
8.708
8.402
8.527
20,706,708
-0.20(-2.27%)
Aug 06, 2013
8.940
9.020
8.682
8.724
20,418,576
-0.23(-2.59%)
Aug 05, 2013
8.961
9.107
8.878
8.956
15,330,173
-0.02(-0.20%)
Aug 02, 2013
8.721
9.022
8.544
8.974
22,049,482
+0.07(+0.82%)
Aug 01, 2013
8.819
9.146
8.772
8.901
23,579,412
+0.16(+1.88%)
Jul 31, 2013
8.395
8.819
8.395
8.737
26,427,076
+0.38(+4.58%)
Jul 30, 2013
8.094
8.415
8.092
8.354
15,193,569
+0.27(+3.35%)
Jul 29, 2013
8.133
8.146
7.937
8.083
10,909,076
-0.07(-0.90%)
Jul 26, 2013
7.846
8.165
7.812
8.156
14,587,767
+0.25(+3.13%)
Jul 25, 2013
7.679
7.914
7.627
7.909
10,438,772
+0.21(+2.71%)
Jul 24, 2013
7.615
7.911
7.608
7.700
14,291,088
+0.15(+1.93%)
Jul 23, 2013
7.679
7.729
7.538
7.554
10,604,918
-0.11(-1.39%)
Jul 22, 2013
7.748
7.800
7.654
7.661
6,113,085
-0.08(-1.01%)
Jul 19, 2013
7.813
7.916
7.715
7.740
9,409,626
-0.03(-0.39%)
Jul 18, 2013
7.747
7.836
7.746
7.770
5,274,668
+0.04(+0.53%)
Jul 17, 2013
7.820
7.861
7.718
7.729
10,422,313
-0.08(-1.00%)
Jul 16, 2013
7.724
7.821
7.563
7.807
19,902,416
+0.06(+0.83%)
Jul 15, 2013
7.688
7.748
7.652
7.743
10,741,263
+0.06(+0.72%)
Jul 12, 2013
7.590
7.690
7.499
7.688
10,494,549
+0.10(+1.34%)
Jul 11, 2013
7.656
7.701
7.522
7.586
12,594,731
+0.03(+0.42%)
Jul 10, 2013
7.599
7.647
7.515
7.554
10,072,519
-0.05(-0.63%)
Jul 09, 2013
7.608
7.700
7.524
7.602
9,449,309
+0.01(+0.14%)
Jul 08, 2013
7.672
7.713
7.545
7.592
13,177,617
-0.06(-0.84%)
Jul 05, 2013
7.588
7.659
7.419
7.656
6,042,905
+0.11(+1.44%)
Jul 03, 2013
7.506
7.615
7.496
7.547
3,522,405
+0.04(+0.50%)
Jul 02, 2013
7.531
7.612
7.481
7.510
15,291,068
-0.01(-0.09%)
Jul 01, 2013
7.480
7.540
7.419
7.517
10,141,548
+0.03(+0.43%)
Jun 28, 2013
7.323
7.629
7.323
7.485
19,628,552
+0.21(+2.84%)
Jun 27, 2013
7.212
7.314
7.193
7.278
11,303,052
+0.09(+1.21%)
Jun 26, 2013
7.139
7.234
7.033
7.191
15,017,243
+0.06(+0.80%)
Jun 25, 2013
7.152
7.200
7.027
7.134
17,955,246
+0.03(+0.40%)
Jun 24, 2013
7.177
7.252
7.082
7.106
23,475,028
-0.16(-2.16%)
Jun 21, 2013
7.374
7.396
7.202
7.262
34,283,092
-0.03(-0.39%)
Jun 20, 2013
7.180
7.367
7.054
7.291
48,329,520
+0.43(+6.25%)
Jun 19, 2013
6.817
6.954
6.787
6.862
9,711,724
+0.01(+0.18%)
Jun 18, 2013
6.819
6.853
6.755
6.849
9,497,298
-0.01(-0.10%)
Jun 17, 2013
6.949
7.011
6.773
6.856
14,026,579
-0.09(-1.31%)
Jun 14, 2013
6.881
7.082
6.872
6.947
34,061,384
+0.26(+3.94%)
Jun 13, 2013
6.529
6.803
6.447
6.684
18,510,830
+0.17(+2.57%)
Jun 12, 2013
6.771
6.805
6.493
6.516
20,872,692
-0.20(-3.00%)
Jun 11, 2013
6.520
6.888
6.488
6.717
49,979,668
+0.49(+7.80%)
Jun 10, 2013
6.545
6.589
6.204
6.231
24,576,776
-0.31(-4.79%)
Jun 07, 2013
6.340
6.673
6.329
6.545
39,906,172
+0.38(+6.15%)
Jun 06, 2013
6.219
6.370
6.051
6.165
23,097,400
-0.04(-0.69%)
Jun 05, 2013
6.292
6.370
6.098
6.208
23,931,446
-0.11(-1.78%)
Jun 04, 2013
6.115
6.418
6.103
6.320
37,233,364
+0.19(+3.17%)
Jun 03, 2013
5.909
6.169
5.905
6.126
27,127,300
+0.22(+3.74%)
May 31, 2013
5.829
6.028
5.809
5.905
19,081,880
-0.01(-0.20%)
May 30, 2013
5.587
5.953
5.587
5.917
23,022,810
+0.30(+5.28%)
May 29, 2013
5.572
5.670
5.558
5.620
12,592,668
+0.02(+0.32%)
May 28, 2013
5.795
5.929
5.565
5.602
27,877,776
-0.07(-1.21%)
May 24, 2013
6.217
6.260
5.465
5.671
78,518,624
-0.69(-10.83%)
May 23, 2013
6.355
6.500
6.146
6.360
47,311,572
-0.04(-0.66%)
May 22, 2013
6.427
6.606
6.307
6.403
36,801,300
-0.09(-1.44%)
May 21, 2013
6.902
6.936
6.314
6.496
48,330,988
-0.35(-5.11%)
May 20, 2013
7.023
7.030
6.841
6.846
15,555,090
-0.18(-2.52%)
May 17, 2013
6.782
7.042
6.765
7.023
21,528,982
+0.30(+4.49%)
May 16, 2013
6.853
6.864
6.680
6.720
13,697,084
-0.17(-2.41%)
May 15, 2013
6.818
6.934
6.787
6.887
10,838,720
+0.13(+1.88%)
May 13, 2013
6.758
6.819
6.743
6.759
15,712,691
-0.02(-0.29%)
May 10, 2013
6.562
6.782
6.554
6.779
13,216,687
+0.23(+3.48%)
May 09, 2013
6.554
6.625
6.461
6.551
19,836,748
-0.01(-0.13%)
May 08, 2013
6.623
6.812
6.549
6.560
17,819,148
-0.03(-0.40%)
May 07, 2013
6.659
6.659
6.519
6.586
17,226,182
+0.02(+0.27%)
May 06, 2013
6.533
6.616
6.473
6.569
11,678,040
+0.01(+0.11%)
May 03, 2013
6.459
6.576
6.413
6.562
15,350,824
+0.15(+2.31%)
May 02, 2013
6.132
6.418
6.113
6.413
12,120,424
+0.28(+4.52%)
May 01, 2013
6.173
6.210
6.063
6.136
10,538,436
-0.03(-0.46%)
Apr 30, 2013
6.111
6.256
6.085
6.164
18,077,500
+0.06(+0.95%)
Apr 29, 2013
6.122
6.235
6.067
6.106
12,837,874
-0.01(-0.14%)
Apr 26, 2013
6.030
6.176
6.048
6.115
10,242,851
+0.07(+1.11%)
Apr 25, 2013
6.048
6.106
5.973
6.048
16,931,850
+0.00(+0.03%)
Apr 24, 2013
5.860
6.102
5.830
6.046
17,328,152
+0.18(+3.13%)
Apr 23, 2013
5.783
5.867
5.742
5.862
16,745,424
+0.12(+2.06%)
Apr 22, 2013
5.781
5.859
5.623
5.744
17,890,566
-0.04(-0.64%)
Apr 19, 2013
5.763
5.843
5.700
5.781
17,039,196
+0.01(+0.15%)
Apr 18, 2013
5.765
5.874
5.740
5.772
26,569,252
-0.02(-0.27%)
Apr 17, 2013
5.643
5.797
5.576
5.788
26,407,012
+0.08(+1.46%)
Apr 16, 2013
5.569
5.710
5.523
5.705
15,893,308
+0.16(+2.93%)
Apr 15, 2013
5.652
5.681
5.534
5.542
16,088,589
-0.11(-2.00%)
Apr 12, 2013
5.572
5.710
5.502
5.655
16,203,393
+0.06(+1.07%)
Apr 11, 2013
5.299
5.607
5.285
5.595
35,446,048
+0.31(+5.92%)
Apr 10, 2013
5.297
5.341
5.210
5.283
16,418,699
+0.01(+0.10%)
Apr 09, 2013
5.334
5.366
5.270
5.277
13,797,445
-0.07(-1.26%)
Apr 08, 2013
5.309
5.394
5.269
5.345
16,410,421
+0.05(+1.00%)
Apr 05, 2013
5.235
5.311
5.177
5.292
15,882,624
+0.01(+0.23%)
Apr 04, 2013
5.336
5.493
5.210
5.279
25,471,244
-0.06(-1.19%)
Apr 03, 2013
5.346
5.406
5.299
5.343
25,511,176
+0.00(+0.03%)
Apr 02, 2013
5.253
5.359
5.133
5.341
23,141,340
+0.08(+1.61%)
Apr 01, 2013
4.945
5.311
4.933
5.256
39,754,616
+0.32(+6.40%)
Mar 28, 2013
4.460
5.064
4.460
4.940
55,731,804
+0.27(+5.75%)
Mar 27, 2013
4.642
4.711
4.617
4.672
17,176,568
+0.02(+0.34%)
Mar 26, 2013
4.527
4.663
4.492
4.656
20,076,314
+0.17(+3.86%)
Mar 25, 2013
4.559
4.622
4.452
4.483
12,268,264
-0.05(-1.09%)
Mar 22, 2013
4.476
4.555
4.430
4.532
6,818,585
+0.07(+1.66%)
Mar 21, 2013
4.477
4.534
4.416
4.458
10,717,575
-0.04(-0.83%)
Mar 20, 2013
4.484
4.507
4.423
4.495
10,358,493
+0.04(+0.83%)
Mar 19, 2013
4.553
4.553
4.396
4.458
7,327,959
-0.08(-1.87%)
Mar 18, 2013
4.446
4.557
4.446
4.543
8,234,519
+0.05(+1.06%)
Mar 15, 2013
4.474
4.500
4.409
4.495
14,797,758
+0.01(+0.16%)
Mar 14, 2013
4.539
4.539
4.437
4.488
9,195,160
-0.04(-0.94%)
Mar 13, 2013
4.492
4.567
4.488
4.530
7,996,010
+0.03(+0.67%)
Mar 12, 2013
4.463
4.511
4.416
4.500
9,166,925
+0.04(+0.87%)
Mar 11, 2013
4.356
4.463
4.303
4.461
11,843,817
+0.10(+2.39%)
Mar 08, 2013
4.357
4.412
4.292
4.357
8,160,763
+0.02(+0.53%)
Mar 07, 2013
4.304
4.373
4.271
4.334
7,130,385
+0.02(+0.53%)
Mar 06, 2013
4.340
4.373
4.257
4.311
12,310,671
+0.02(+0.45%)
Mar 05, 2013
4.200
4.303
4.181
4.292
19,657,184
+0.13(+3.23%)
Mar 04, 2013
4.232
4.251
4.126
4.158
18,683,442
-0.09(-2.12%)
Mar 01, 2013
4.352
4.389
4.230
4.248
19,972,794
-0.13(-2.97%)
Feb 28, 2013
4.440
4.482
4.376
4.378
15,449,421
-0.03(-0.71%)
Feb 27, 2013
4.316
4.435
4.302
4.409
19,761,848
+0.08(+1.82%)
Feb 26, 2013
4.327
4.405
4.154
4.330
15,344,443
-0.01(-0.12%)
Feb 22, 2013
4.351
4.393
4.299
4.336
14,548,236
+0.02(+0.36%)
Feb 21, 2013
4.491
4.516
4.210
4.320
22,916,644
-0.10(-2.37%)
Feb 20, 2013
4.475
4.540
4.414
4.425
13,211,815
-0.03(-0.67%)
Feb 19, 2013
4.409
4.461
4.290
4.454
19,041,286
+0.02(+0.51%)
Feb 15, 2013
4.544
4.544
4.391
4.432
17,663,858
-0.07(-1.48%)
Feb 14, 2013
4.526
4.566
4.491
4.498
9,334,996
-0.05(-1.08%)
Feb 13, 2013
4.535
4.585
4.488
4.547
14,967,174
+0.03(+0.70%)
Feb 12, 2013
4.592
4.594
4.437
4.516
19,959,856
-0.06(-1.34%)
Feb 11, 2013
4.570
4.643
4.539
4.577
16,415,769
+0.02(+0.54%)
Feb 08, 2013
4.465
4.585
4.461
4.552
18,634,654
+0.11(+2.56%)
Feb 07, 2013
4.392
4.446
4.353
4.439
15,827,869
+0.04(+0.83%)
Feb 06, 2013
4.360
4.407
4.149
4.402
57,118,444
-0.01(-0.20%)
Feb 04, 2013
4.297
4.489
4.250
4.411
25,168,716
+0.10(+2.27%)
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.