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
Alliancebernstein Holding LP
(NY:
AB
)
33.01
-0.23 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
9.233
9.336
9.171
9.249
932,791
-0.07(-0.80%)
Jan 30, 2014
9.084
9.349
9.055
9.324
495,374
+0.27(+2.97%)
Jan 29, 2014
9.117
9.165
8.931
9.055
539,813
-0.10(-1.13%)
Jan 28, 2014
8.914
9.191
8.908
9.158
461,562
+0.24(+2.64%)
Jan 27, 2014
9.241
9.241
8.902
8.922
1,007,704
-0.24(-2.62%)
Jan 24, 2014
9.316
9.327
9.150
9.162
535,753
-0.19(-2.08%)
Jan 23, 2014
9.514
9.543
9.328
9.357
631,237
-0.16(-1.65%)
Jan 22, 2014
9.432
9.552
9.403
9.514
412,104
+0.10(+1.01%)
Jan 21, 2014
9.481
9.523
9.274
9.419
683,685
-0.02(-0.26%)
Jan 17, 2014
9.461
9.444
9.444
9.444
834,484
-0.02(-0.22%)
Jan 16, 2014
9.481
9.543
9.436
9.465
1,837,430
+0.00(+0.00%)
Jan 15, 2014
9.382
9.564
9.357
9.465
864,209
+0.08(+0.88%)
Jan 14, 2014
9.324
9.411
9.278
9.382
589,220
+0.11(+1.16%)
Jan 13, 2014
9.249
9.448
9.212
9.274
1,309,017
+0.06(+0.67%)
Jan 10, 2014
9.191
9.299
9.117
9.212
854,883
+0.08(+0.91%)
Jan 09, 2014
9.067
9.212
9.059
9.129
598,625
+0.06(+0.64%)
Jan 08, 2014
9.233
9.299
9.059
9.071
562,766
-0.13(-1.40%)
Jan 07, 2014
9.109
9.225
9.069
9.200
713,729
+0.18(+2.02%)
Jan 06, 2014
9.071
9.212
9.009
9.018
758,938
+0.02(+0.23%)
Jan 03, 2014
8.848
9.059
8.798
8.997
593,616
+0.17(+1.92%)
Jan 02, 2014
8.819
8.873
8.686
8.827
704,406
-0.01(-0.09%)
Dec 31, 2013
8.889
8.835
8.835
8.835
563,971
-0.06(-0.65%)
Dec 30, 2013
8.976
8.997
8.831
8.893
899,298
-0.09(-1.01%)
Dec 27, 2013
8.918
9.018
8.873
8.984
1,114,989
+0.09(+1.02%)
Dec 26, 2013
8.873
8.902
8.819
8.893
646,330
+0.05(+0.51%)
Dec 24, 2013
8.926
8.926
8.736
8.848
280,203
-0.05(-0.60%)
Dec 23, 2013
8.902
8.960
8.881
8.902
979,083
+0.00(+0.00%)
Dec 20, 2013
8.877
8.960
8.794
8.902
1,010,733
+0.02(+0.28%)
Dec 19, 2013
8.782
8.935
8.753
8.877
830,003
+0.02(+0.19%)
Dec 18, 2013
8.769
8.943
8.657
8.860
1,113,192
+0.08(+0.90%)
Dec 17, 2013
8.839
8.852
8.699
8.782
611,192
-0.07(-0.84%)
Dec 16, 2013
8.902
9.009
8.844
8.856
652,769
-0.03(-0.37%)
Dec 13, 2013
8.943
9.038
8.864
8.889
618,197
-0.08(-0.92%)
Dec 12, 2013
8.943
9.109
8.902
8.972
890,439
-0.03(-0.32%)
Dec 11, 2013
9.183
9.245
8.948
9.001
1,229,549
-0.27(-2.95%)
Dec 10, 2013
9.233
9.332
9.212
9.274
975,349
+0.02(+0.22%)
Dec 09, 2013
9.167
9.295
9.109
9.254
1,331,670
+0.08(+0.90%)
Dec 06, 2013
9.167
9.316
8.989
9.171
3,319,042
-0.11(-1.20%)
Dec 05, 2013
9.311
9.456
9.258
9.283
699,701
-0.09(-0.97%)
Dec 04, 2013
9.262
9.432
9.191
9.374
619,597
+0.10(+1.07%)
Dec 03, 2013
9.423
9.423
9.225
9.274
823,337
-0.16(-1.67%)
Dec 02, 2013
9.245
9.436
9.113
9.432
1,428,588
+0.24(+2.66%)
Nov 29, 2013
9.167
9.266
9.150
9.187
748,697
+0.08(+0.91%)
Nov 27, 2013
9.167
9.196
9.092
9.104
704,594
-0.07(-0.72%)
Nov 26, 2013
9.096
9.245
9.096
9.171
797,056
+0.07(+0.73%)
Nov 25, 2013
9.104
9.241
9.051
9.104
1,148,491
+0.07(+0.73%)
Nov 22, 2013
8.968
9.109
8.943
9.038
2,160,065
+0.14(+1.58%)
Nov 21, 2013
8.947
8.997
8.844
8.897
1,205,659
-0.03(-0.32%)
Nov 20, 2013
8.881
9.009
8.860
8.926
511,018
+0.03(+0.33%)
Nov 19, 2013
8.980
9.092
8.868
8.897
550,228
-0.11(-1.20%)
Nov 18, 2013
9.104
9.104
8.864
9.005
1,493,782
-0.01(-0.14%)
Nov 15, 2013
8.943
9.026
8.811
9.018
1,155,720
+0.10(+1.11%)
Nov 14, 2013
8.860
9.047
8.819
8.918
588,232
-0.03(-0.37%)
Nov 12, 2013
8.960
9.088
8.914
8.951
645,045
-0.08(-0.87%)
Nov 11, 2013
9.075
9.191
8.968
9.030
772,123
+0.01(+0.09%)
Nov 08, 2013
9.018
9.214
8.856
9.022
915,652
-0.02(-0.23%)
Nov 07, 2013
9.208
9.299
9.026
9.042
848,067
-0.14(-1.58%)
Nov 06, 2013
9.220
9.357
9.175
9.187
828,685
+0.05(+0.50%)
Nov 05, 2013
9.274
9.316
9.034
9.142
740,480
-0.19(-2.00%)
Nov 04, 2013
9.403
9.420
9.216
9.328
525,630
+0.02(+0.27%)
Nov 01, 2013
9.158
9.444
9.109
9.303
881,526
+0.10(+1.13%)
Oct 31, 2013
9.038
9.283
8.984
9.200
921,096
+0.14(+1.60%)
Oct 30, 2013
9.120
9.175
8.953
9.055
851,891
-0.05(-0.54%)
Oct 29, 2013
9.209
9.352
9.104
9.104
1,530,537
+0.04(+0.49%)
Oct 28, 2013
8.864
9.254
8.807
9.059
2,116,518
+0.20(+2.30%)
Oct 25, 2013
8.644
8.965
8.635
8.856
903,680
+0.26(+2.98%)
Oct 24, 2013
8.721
8.750
8.339
8.599
1,484,228
-0.01(-0.09%)
Oct 23, 2013
8.742
8.786
8.540
8.608
1,252,765
-0.14(-1.63%)
Oct 22, 2013
8.811
8.900
8.730
8.750
810,471
+0.01(+0.09%)
Oct 21, 2013
8.762
8.774
8.652
8.742
662,640
+0.04(+0.42%)
Oct 18, 2013
8.766
8.782
8.628
8.705
763,357
+0.02(+0.23%)
Oct 17, 2013
8.416
8.717
8.416
8.685
1,767,566
+0.26(+3.04%)
Oct 16, 2013
8.290
8.494
8.136
8.429
921,492
+0.22(+2.62%)
Oct 15, 2013
8.307
8.453
8.168
8.213
368,126
-0.09(-1.13%)
Oct 14, 2013
8.213
8.307
8.189
8.307
1,346,117
+0.02(+0.25%)
Oct 11, 2013
8.152
8.286
8.128
8.286
1,571,908
+0.13(+1.65%)
Oct 10, 2013
8.225
8.225
8.075
8.152
1,220,654
+0.10(+1.26%)
Oct 09, 2013
8.014
8.128
7.929
8.051
1,020,488
+0.12(+1.54%)
Oct 08, 2013
8.160
8.201
7.929
7.929
667,327
-0.20(-2.40%)
Oct 07, 2013
8.095
8.160
8.051
8.124
727,769
+0.02(+0.30%)
Oct 04, 2013
8.079
8.229
8.079
8.099
431,727
+0.03(+0.40%)
Oct 03, 2013
8.010
8.087
7.929
8.067
999,538
+0.10(+1.28%)
Oct 02, 2013
7.937
8.010
7.931
7.965
375,526
-0.01(-0.10%)
Oct 01, 2013
8.107
8.160
7.969
7.973
692,087
-0.08(-0.96%)
Sep 27, 2013
8.099
8.144
7.941
8.051
853,160
-0.07(-0.90%)
Sep 26, 2013
8.026
8.160
7.994
8.124
521,882
+0.14(+1.78%)
Sep 25, 2013
8.111
8.132
7.973
7.981
773,697
-0.10(-1.26%)
Sep 24, 2013
8.286
8.293
8.022
8.083
965,209
-0.22(-2.60%)
Sep 23, 2013
8.518
8.717
8.286
8.299
630,165
-0.22(-2.58%)
Sep 20, 2013
8.900
8.965
8.486
8.518
617,870
-0.41(-4.56%)
Sep 19, 2013
8.912
9.018
8.823
8.925
1,285,112
+0.17(+2.00%)
Sep 18, 2013
8.429
8.758
8.339
8.750
1,458,145
+0.32(+3.81%)
Sep 17, 2013
8.258
8.465
8.229
8.429
601,753
+0.21(+2.52%)
Sep 16, 2013
8.355
8.437
8.181
8.221
960,988
+0.04(+0.50%)
Sep 13, 2013
8.140
8.201
8.051
8.181
896,818
+0.07(+0.85%)
Sep 12, 2013
8.209
8.254
8.091
8.111
456,627
-0.10(-1.19%)
Sep 11, 2013
8.221
8.307
8.116
8.209
512,767
-0.00(-0.05%)
Sep 10, 2013
8.368
8.408
8.205
8.213
652,622
-0.08(-0.98%)
Sep 09, 2013
8.197
8.372
8.193
8.294
792,246
+0.16(+1.95%)
Sep 06, 2013
8.209
8.282
8.075
8.136
746,650
+0.02(+0.25%)
Sep 05, 2013
8.160
8.233
8.063
8.116
665,618
+0.02(+0.25%)
Sep 04, 2013
8.079
8.152
8.022
8.095
729,845
+0.13(+1.58%)
Sep 03, 2013
7.990
8.087
7.929
7.969
408,252
+0.11(+1.40%)
Aug 30, 2013
8.095
8.095
7.827
7.859
423,766
-0.15(-1.93%)
Aug 29, 2013
7.937
8.087
7.888
8.014
969,827
+0.13(+1.70%)
Aug 28, 2013
7.880
8.109
7.855
7.880
446,263
+0.04(+0.47%)
Aug 27, 2013
7.977
8.051
7.835
7.843
1,130,960
-0.17(-2.08%)
Aug 26, 2013
8.051
8.128
7.981
8.010
428,506
+0.03(+0.41%)
Aug 23, 2013
7.929
8.051
7.908
7.977
1,161,334
+0.07(+0.93%)
Aug 22, 2013
7.876
8.030
7.847
7.904
739,385
+0.03(+0.36%)
Aug 21, 2013
8.051
8.136
7.843
7.876
743,114
-0.18(-2.27%)
Aug 20, 2013
8.063
8.335
8.047
8.059
633,694
+0.01(+0.10%)
Aug 19, 2013
8.189
8.213
8.026
8.051
1,036,327
-0.14(-1.69%)
Aug 16, 2013
8.132
8.246
8.075
8.189
761,355
+0.04(+0.45%)
Aug 15, 2013
8.286
8.294
8.030
8.152
953,656
-0.18(-2.15%)
Aug 14, 2013
8.429
8.538
8.327
8.331
515,320
-0.06(-0.73%)
Aug 13, 2013
8.685
8.717
8.335
8.392
856,687
-0.15(-1.76%)
Aug 12, 2013
8.868
8.961
8.449
8.542
711,856
-0.37(-4.20%)
Aug 09, 2013
9.006
9.026
8.656
8.917
594,704
-0.13(-1.48%)
Aug 08, 2013
9.291
9.291
8.947
9.051
349,608
-0.11(-1.15%)
Aug 07, 2013
9.109
9.170
8.873
9.156
502,154
+0.07(+0.75%)
Aug 06, 2013
9.284
9.284
9.037
9.089
343,908
-0.14(-1.56%)
Aug 05, 2013
9.089
9.272
9.005
9.232
626,737
+0.06(+0.70%)
Aug 02, 2013
9.168
9.168
9.037
9.168
641,623
+0.04(+0.48%)
Aug 01, 2013
9.073
9.164
8.889
9.124
541,270
+0.26(+2.93%)
Jul 31, 2013
8.865
9.057
8.745
8.865
772,660
-0.02(-0.22%)
Jul 30, 2013
8.941
8.957
8.797
8.885
299,946
+0.04(+0.45%)
Jul 29, 2013
8.873
8.965
8.737
8.845
463,182
-0.03(-0.32%)
Jul 26, 2013
8.893
8.949
8.785
8.873
345,262
-0.08(-0.85%)
Jul 25, 2013
8.909
9.009
8.873
8.949
361,089
-0.00(-0.04%)
Jul 24, 2013
9.033
9.134
8.925
8.953
1,177,719
-0.10(-1.06%)
Jul 23, 2013
9.105
9.117
9.009
9.049
661,649
+0.02(+0.27%)
Jul 22, 2013
8.745
9.139
8.693
9.025
1,109,839
+0.34(+3.91%)
Jul 19, 2013
8.462
8.701
8.353
8.685
1,012,897
+0.19(+2.21%)
Jul 18, 2013
8.206
8.557
8.126
8.498
990,389
+0.32(+3.91%)
Jul 17, 2013
8.170
8.366
8.154
8.178
776,356
+0.04(+0.44%)
Jul 16, 2013
8.126
8.256
8.126
8.142
1,141,065
+0.02(+0.30%)
Jul 15, 2013
8.046
8.146
7.954
8.118
921,755
+0.05(+0.64%)
Jul 12, 2013
7.986
8.142
7.935
8.066
1,210,635
+0.06(+0.75%)
Jul 11, 2013
7.663
8.066
7.611
8.006
3,614,957
+0.47(+6.25%)
Jul 10, 2013
7.639
7.723
7.495
7.535
1,602,790
-0.13(-1.72%)
Jul 09, 2013
7.715
7.735
7.631
7.667
2,832,999
-0.01(-0.10%)
Jul 08, 2013
7.867
7.903
7.547
7.675
2,289,742
-0.20(-2.58%)
Jul 05, 2013
8.030
8.114
7.675
7.879
1,453,086
-0.16(-2.04%)
Jul 03, 2013
8.162
8.270
8.022
8.042
994,927
-0.28(-3.41%)
Jul 02, 2013
8.170
8.386
8.146
8.326
1,294,214
+0.13(+1.61%)
Jul 01, 2013
8.322
8.518
8.090
8.194
1,496,467
-0.12(-1.44%)
Jun 28, 2013
8.669
8.693
8.222
8.314
1,213,991
-0.35(-4.06%)
Jun 27, 2013
8.545
8.721
8.474
8.665
1,056,907
+0.15(+1.78%)
Jun 26, 2013
8.549
8.701
8.486
8.514
1,460,591
+0.04(+0.52%)
Jun 25, 2013
8.166
8.573
8.166
8.470
1,594,271
+0.37(+4.59%)
Jun 24, 2013
8.569
8.585
8.006
8.098
2,599,400
-0.59(-6.84%)
Jun 21, 2013
9.132
9.132
8.561
8.693
2,527,140
-0.44(-4.81%)
Jun 20, 2013
9.432
9.468
8.981
9.132
1,921,002
-0.42(-4.43%)
Jun 19, 2013
9.967
9.967
9.544
9.556
532,560
-0.34(-3.43%)
Jun 18, 2013
9.628
9.963
9.624
9.895
688,532
+0.25(+2.61%)
Jun 17, 2013
9.791
9.939
9.636
9.644
566,205
-0.06(-0.66%)
Jun 14, 2013
9.847
9.919
9.656
9.708
614,967
-0.20(-2.02%)
Jun 13, 2013
9.763
9.927
9.747
9.907
539,059
+0.11(+1.14%)
Jun 12, 2013
10.04
10.04
9.795
9.795
448,407
-0.10(-1.01%)
Jun 11, 2013
9.939
10.03
9.803
9.895
823,964
-0.13(-1.31%)
Jun 10, 2013
9.851
10.12
9.716
10.03
792,208
+0.27(+2.78%)
Jun 07, 2013
9.608
10.11
9.584
9.755
1,341,785
+0.20(+2.09%)
Jun 06, 2013
9.412
9.716
9.192
9.556
1,545,335
+0.14(+1.48%)
Jun 05, 2013
9.735
9.743
9.408
9.416
747,595
-0.29(-3.00%)
Jun 04, 2013
9.883
10.05
9.684
9.708
744,284
-0.19(-1.94%)
Jun 03, 2013
10.10
10.16
9.684
9.899
1,036,692
-0.20(-2.02%)
May 31, 2013
10.19
10.32
10.10
10.10
545,540
-0.11(-1.09%)
May 30, 2013
10.14
10.28
10.08
10.21
429,162
+0.06(+0.55%)
May 29, 2013
10.21
10.38
10.09
10.16
459,070
-0.12(-1.13%)
May 28, 2013
10.15
10.45
10.13
10.27
1,194,285
+0.22(+2.22%)
May 24, 2013
10.24
10.28
10.03
10.05
500,869
-0.23(-2.21%)
May 23, 2013
10.33
10.39
10.13
10.28
1,006,807
-0.20(-1.94%)
May 22, 2013
10.81
10.93
10.43
10.48
1,257,685
-0.30(-2.78%)
May 21, 2013
10.62
10.87
10.40
10.78
1,233,789
+0.22(+2.12%)
May 20, 2013
10.24
10.73
10.24
10.56
1,182,472
+0.33(+3.20%)
May 17, 2013
10.22
10.23
10.11
10.23
1,142,627
+0.15(+1.51%)
May 16, 2013
9.895
10.18
9.863
10.08
1,585,198
+0.22(+2.19%)
May 15, 2013
9.823
9.899
9.727
9.863
1,490,259
+0.08(+0.82%)
May 13, 2013
9.983
10.05
9.751
9.783
1,055,782
-0.32(-3.12%)
May 10, 2013
9.927
10.12
9.927
10.10
590,518
+0.00(+0.00%)
May 09, 2013
10.06
10.16
9.987
10.10
682,269
+0.04(+0.36%)
May 08, 2013
9.992
10.15
9.933
10.06
905,410
+0.05(+0.51%)
May 07, 2013
9.823
10.13
9.788
10.01
1,457,184
+0.22(+2.29%)
May 06, 2013
9.599
9.823
9.599
9.788
783,406
+0.18(+1.93%)
May 03, 2013
9.748
9.670
9.528
9.603
980,361
+0.10(+1.08%)
May 02, 2013
9.638
9.740
9.410
9.500
908,313
+0.03(+0.33%)
May 01, 2013
9.304
9.563
9.249
9.469
1,039,608
+0.15(+1.60%)
Apr 30, 2013
9.398
9.500
9.280
9.319
651,346
-0.06(-0.67%)
Apr 29, 2013
9.359
9.406
9.245
9.382
671,639
+0.06(+0.68%)
Apr 26, 2013
9.028
9.359
8.839
9.319
1,312,053
+0.27(+2.96%)
Apr 25, 2013
8.954
9.146
8.910
9.052
686,317
+0.10(+1.10%)
Apr 24, 2013
9.009
9.032
8.907
8.954
413,719
-0.07(-0.74%)
Apr 23, 2013
8.942
9.048
8.883
9.020
489,707
+0.09(+1.01%)
Apr 22, 2013
8.961
8.985
8.851
8.930
441,808
+0.04(+0.49%)
Apr 19, 2013
8.891
8.902
8.812
8.887
361,626
+0.08(+0.89%)
Apr 18, 2013
8.847
8.847
8.753
8.808
411,088
+0.00(+0.00%)
Apr 17, 2013
8.800
8.824
8.753
8.808
874,047
-0.03(-0.36%)
Apr 16, 2013
8.796
8.887
8.702
8.839
528,669
+0.18(+2.04%)
Apr 15, 2013
9.095
9.095
8.639
8.662
991,254
-0.39(-4.30%)
Apr 12, 2013
8.961
9.064
8.931
9.052
457,983
+0.05(+0.52%)
Apr 11, 2013
9.020
9.075
8.899
9.005
660,503
+0.05(+0.53%)
Apr 10, 2013
8.666
9.036
8.615
8.957
789,001
+0.40(+4.64%)
Apr 09, 2013
8.556
8.694
8.505
8.560
543,723
+0.11(+1.35%)
Apr 08, 2013
8.190
8.487
8.080
8.446
793,193
+0.25(+3.02%)
Apr 05, 2013
8.332
8.360
8.061
8.198
619,772
-0.16(-1.88%)
Apr 04, 2013
8.265
8.394
8.245
8.356
292,142
+0.07(+0.90%)
Apr 03, 2013
8.662
8.691
8.230
8.281
813,847
-0.33(-3.79%)
Apr 02, 2013
8.607
8.749
8.568
8.607
683,457
-0.00(-0.05%)
Apr 01, 2013
8.674
8.733
8.556
8.611
464,290
-0.00(-0.05%)
Mar 28, 2013
8.556
8.670
8.493
8.615
573,945
+0.10(+1.15%)
Mar 27, 2013
8.521
8.560
8.446
8.517
431,340
-0.04(-0.46%)
Mar 26, 2013
8.419
8.556
8.352
8.556
419,599
+0.15(+1.73%)
Mar 25, 2013
8.627
8.749
8.375
8.411
695,481
-0.12(-1.38%)
Mar 22, 2013
8.336
8.603
8.285
8.529
561,888
+0.19(+2.26%)
Mar 21, 2013
8.540
8.544
8.301
8.340
477,417
-0.23(-2.71%)
Mar 20, 2013
8.556
8.611
8.513
8.572
371,285
+0.07(+0.83%)
Mar 19, 2013
8.607
8.655
8.363
8.501
884,586
-0.02(-0.23%)
Mar 18, 2013
8.603
8.644
8.458
8.521
765,424
-0.15(-1.72%)
Mar 15, 2013
8.513
8.670
8.462
8.670
1,085,425
+0.10(+1.19%)
Mar 14, 2013
8.859
8.863
8.493
8.568
1,537,509
-0.25(-2.81%)
Mar 13, 2013
8.596
8.832
8.497
8.816
746,827
+0.26(+2.99%)
Mar 12, 2013
8.777
8.777
8.478
8.560
1,217,439
-0.27(-3.03%)
Mar 11, 2013
8.961
8.961
8.761
8.828
502,860
+0.04(+0.40%)
Mar 08, 2013
8.965
8.971
8.742
8.792
785,369
-0.10(-1.11%)
Mar 07, 2013
9.028
9.075
8.867
8.891
629,973
-0.14(-1.57%)
Mar 06, 2013
9.048
9.146
8.930
9.032
1,043,062
-0.01(-0.09%)
Mar 05, 2013
9.001
9.087
8.961
9.040
1,203,379
+0.12(+1.37%)
Mar 04, 2013
8.954
9.009
8.851
8.918
986,467
-0.07(-0.79%)
Mar 01, 2013
9.009
9.115
8.926
8.989
992,369
-0.07(-0.78%)
Feb 28, 2013
8.784
9.099
8.730
9.060
1,297,797
+0.37(+4.30%)
Feb 27, 2013
8.639
8.725
8.623
8.686
726,389
+0.03(+0.32%)
Feb 26, 2013
8.753
8.784
8.588
8.659
1,086,081
-0.15(-1.65%)
Feb 22, 2013
8.812
8.891
8.615
8.804
1,047,534
+0.09(+1.04%)
Feb 21, 2013
8.647
8.714
8.478
8.714
1,822,033
+0.07(+0.77%)
Feb 20, 2013
8.906
8.926
8.596
8.647
2,047,593
-0.17(-1.88%)
Feb 19, 2013
8.317
8.878
8.317
8.812
2,437,436
+0.54(+6.54%)
Feb 15, 2013
8.163
8.282
8.085
8.271
1,119,092
+0.17(+2.05%)
Feb 14, 2013
7.935
8.186
7.911
8.105
1,258,771
+0.19(+2.34%)
Feb 13, 2013
8.112
8.136
7.888
7.919
1,564,012
-0.17(-2.06%)
Feb 12, 2013
8.244
8.290
7.962
8.085
2,779,886
-0.20(-2.43%)
Feb 11, 2013
7.942
8.480
7.942
8.286
1,210,246
+0.35(+4.38%)
Feb 08, 2013
7.966
8.012
7.908
7.938
359,027
+0.02(+0.20%)
Feb 07, 2013
7.880
8.039
7.850
7.923
744,473
+0.05(+0.69%)
Feb 06, 2013
7.788
7.892
7.788
7.869
327,839
+0.09(+1.14%)
Feb 04, 2013
7.846
7.865
7.730
7.780
613,576
-0.10(-1.28%)
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.