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
United States Oil Fund
(NY:
USO
)
71.09
-0.74 (-1.03%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 30, 2009
240.16
241.60
231.36
233.76
0
+0.00(+0.00%)
Jan 29, 2009
230.24
237.92
228.72
233.76
4,319,135
-4.24(-1.78%)
Jan 28, 2009
234.80
245.04
229.04
238.00
6,740,247
+2.00(+0.85%)
Jan 27, 2009
248.48
250.08
233.44
236.00
5,797,135
-21.12(-8.21%)
Jan 26, 2009
259.04
272.80
256.08
257.12
4,433,053
-1.52(-0.59%)
Jan 23, 2009
235.28
264.00
232.88
258.64
5,472,663
+18.48(+7.69%)
Jan 22, 2009
236.32
246.16
227.68
240.16
5,279,444
-8.08(-3.25%)
Jan 21, 2009
232.80
248.56
229.12
248.24
3,990,420
+18.96(+8.27%)
Jan 20, 2009
232.32
246.32
227.36
229.28
5,207,885
-9.60(-4.02%)
Jan 16, 2009
248.08
249.60
236.80
238.88
4,838,568
-2.56(-1.06%)
Jan 15, 2009
246.88
247.12
230.72
241.44
6,874,854
-8.40(-3.36%)
Jan 14, 2009
252.24
252.48
239.68
249.84
5,507,922
-4.88(-1.92%)
Jan 13, 2009
246.80
257.44
244.72
254.72
4,966,905
+9.52(+3.88%)
Jan 12, 2009
247.92
250.48
244.00
245.20
4,095,223
-13.76(-5.31%)
Jan 09, 2009
257.04
261.12
250.24
258.96
4,403,951
-6.64(-2.50%)
Jan 08, 2009
263.84
266.88
255.12
265.60
4,591,276
-0.56(-0.21%)
Jan 07, 2009
293.68
294.40
265.68
266.16
5,455,965
-31.84(-10.68%)
Jan 06, 2009
306.88
310.00
294.24
298.00
3,957,103
-0.40(-0.13%)
Jan 05, 2009
286.08
302.64
284.08
298.40
4,356,659
+13.36(+4.69%)
Jan 02, 2009
270.16
287.28
267.68
285.04
4,650,637
+20.24(+7.64%)
Jan 01, 2009
233.52
278.96
233.20
264.80
0
+0.00(+0.00%)
Dec 31, 2008
233.52
278.96
233.20
264.80
6,103,706
+23.20(+9.60%)
Dec 30, 2008
239.04
244.24
233.52
241.60
2,709,181
-5.76(-2.33%)
Dec 29, 2008
243.44
247.60
231.36
247.36
3,017,163
+14.56(+6.25%)
Dec 26, 2008
222.24
234.00
221.84
232.80
2,625,578
+0.61(+0.26%)
Dec 24, 2008
231.84
234.72
228.64
232.19
1,894,435
-7.81(-3.25%)
Dec 23, 2008
246.88
248.48
233.04
240.00
3,498,500
-5.04(-2.06%)
Dec 22, 2008
262.72
265.12
244.16
245.04
3,412,156
-19.44(-7.35%)
Dec 19, 2008
257.12
266.48
255.44
264.48
4,812,261
+2.64(+1.01%)
Dec 18, 2008
272.16
273.12
256.80
261.84
5,104,367
-16.64(-5.98%)
Dec 17, 2008
288.40
296.32
274.08
278.48
5,139,949
-13.04(-4.47%)
Dec 16, 2008
299.04
304.88
282.48
291.52
3,231,785
-3.21(-1.09%)
Dec 15, 2008
320.96
323.12
290.00
294.73
2,851,029
-10.07(-3.30%)
Dec 12, 2008
289.68
308.96
287.68
304.80
2,955,788
-4.32(-1.40%)
Dec 11, 2008
297.44
318.56
295.76
309.12
3,772,391
+22.64(+7.90%)
Dec 10, 2008
286.72
298.00
272.56
286.48
4,666,214
+10.88(+3.95%)
Dec 09, 2008
283.28
288.96
273.76
275.60
2,031,886
-13.36(-4.62%)
Dec 08, 2008
280.88
289.92
277.04
288.96
2,599,549
+14.96(+5.46%)
Dec 05, 2008
278.00
281.44
264.64
274.00
3,074,484
-9.28(-3.28%)
Dec 04, 2008
298.08
305.52
281.04
283.28
2,941,882
-21.12(-6.94%)
Dec 03, 2008
302.56
311.03
300.00
304.40
2,289,847
-3.60(-1.17%)
Dec 02, 2008
324.00
325.52
303.68
308.00
1,980,160
-11.12(-3.48%)
Dec 01, 2008
328.72
333.12
318.00
319.12
1,142,928
-17.60(-5.23%)
Nov 28, 2008
342.48
344.88
331.36
336.72
590,573
-19.60(-5.50%)
Nov 26, 2008
339.36
356.80
327.76
356.32
2,215,950
+25.44(+7.69%)
Nov 25, 2008
342.32
343.28
327.60
330.88
1,721,076
-22.16(-6.28%)
Nov 24, 2008
332.56
358.24
325.20
353.04
1,654,162
+25.04(+7.63%)
Nov 21, 2008
326.48
328.32
313.28
328.00
1,433,041
+11.60(+3.67%)
Nov 20, 2008
333.12
338.40
314.88
316.40
1,831,905
-30.80(-8.87%)
Nov 19, 2008
357.76
361.28
346.24
347.20
1,415,221
-9.20(-2.58%)
Nov 18, 2008
362.48
365.52
352.16
356.40
1,008,918
-3.60(-1.00%)
Nov 17, 2008
372.40
385.44
358.40
360.00
1,397,513
-9.44(-2.56%)
Nov 14, 2008
372.88
381.44
365.76
369.44
1,723,016
-22.56(-5.76%)
Nov 13, 2008
373.68
392.00
361.92
392.00
1,903,012
+24.80(+6.75%)
Nov 12, 2008
378.72
380.88
365.92
367.20
1,273,203
-18.80(-4.87%)
Nov 11, 2008
398.80
399.60
383.76
386.00
1,189,733
-22.80(-5.58%)
Nov 10, 2008
423.44
426.40
392.00
408.80
1,603,848
+8.48(+2.12%)
Nov 07, 2008
404.00
410.00
397.12
400.32
951,907
-0.72(-0.18%)
Nov 06, 2008
417.04
419.44
394.48
401.04
1,998,734
-28.08(-6.54%)
Nov 05, 2008
447.20
455.04
426.24
429.12
1,509,288
-29.10(-6.35%)
Nov 04, 2008
434.72
470.24
431.44
458.22
1,900,077
+37.02(+8.79%)
Nov 03, 2008
430.40
441.11
417.28
421.20
1,124,197
-23.52(-5.29%)
Oct 31, 2008
423.92
449.52
416.16
444.72
1,220,553
+14.00(+3.25%)
Oct 30, 2008
444.56
446.88
420.00
430.72
1,272,446
-14.72(-3.30%)
Oct 29, 2008
435.12
453.68
431.52
445.44
1,614,486
+21.44(+5.06%)
Oct 28, 2008
422.80
426.64
403.52
424.00
989,109
+16.32(+4.00%)
Oct 27, 2008
411.52
431.36
407.20
407.68
1,173,308
-16.32(-3.85%)
Oct 24, 2008
410.96
429.12
410.48
424.00
956,393
-28.80(-6.36%)
Oct 23, 2008
444.24
454.80
438.08
452.80
1,253,407
+13.92(+3.17%)
Oct 22, 2008
452.08
453.28
434.16
438.88
1,203,083
-31.28(-6.65%)
Oct 21, 2008
474.40
476.80
461.12
470.16
1,205,378
-23.04(-4.67%)
Oct 20, 2008
483.04
500.00
472.08
493.20
1,385,589
+18.24(+3.84%)
Oct 17, 2008
464.96
488.80
461.28
474.96
1,603,278
-0.56(-0.12%)
Oct 16, 2008
482.64
487.60
451.84
475.52
1,964,074
-11.76(-2.41%)
Oct 15, 2008
497.68
503.12
487.04
487.28
1,077,658
-35.12(-6.72%)
Oct 14, 2008
547.84
550.72
515.60
522.40
1,121,088
-18.40(-3.40%)
Oct 13, 2008
537.60
540.80
524.40
540.80
755,753
+8.80(+1.65%)
Oct 10, 2008
521.20
544.32
506.56
532.00
2,015,677
-23.76(-4.28%)
Oct 09, 2008
578.72
582.40
551.60
555.76
1,156,779
-22.08(-3.82%)
Oct 08, 2008
569.44
584.80
557.52
577.84
1,586,900
-2.56(-0.44%)
Oct 07, 2008
587.84
593.04
566.24
580.40
1,345,082
+6.00(+1.04%)
Oct 06, 2008
586.32
593.20
564.72
574.40
1,692,939
-27.60(-4.58%)
Oct 03, 2008
594.24
619.76
594.24
602.00
1,614,615
-4.08(-0.67%)
Oct 02, 2008
623.68
624.48
603.44
606.08
1,282,449
-31.68(-4.97%)
Oct 01, 2008
636.56
651.52
619.20
637.76
1,299,072
-18.24(-2.78%)
Sep 30, 2008
632.80
656.64
628.88
656.00
837,426
+40.32(+6.55%)
Sep 29, 2008
653.92
657.36
613.20
615.68
1,464,684
-74.00(-10.73%)
Sep 26, 2008
676.24
693.36
674.48
689.68
0
-4.00(-0.58%)
Sep 25, 2008
673.60
700.56
672.56
693.68
1,146,597
+14.96(+2.20%)
Sep 24, 2008
702.56
706.08
676.40
678.72
1,378,948
-11.28(-1.63%)
Sep 23, 2008
704.80
706.64
671.28
690.00
1,743,715
-10.96(-1.56%)
Sep 22, 2008
680.16
713.28
679.76
700.96
2,319,367
+39.92(+6.04%)
Sep 19, 2008
660.88
666.00
635.20
661.04
0
+30.64(+4.86%)
Sep 18, 2008
637.04
646.56
617.20
630.40
2,115,046
+8.00(+1.29%)
Sep 17, 2008
601.84
627.92
587.68
622.40
2,539,431
+22.40(+3.73%)
Sep 16, 2008
590.08
605.68
583.60
600.00
2,685,275
-9.12(-1.50%)
Sep 15, 2008
617.68
632.40
607.28
609.12
2,153,429
-42.80(-6.57%)
Sep 12, 2008
657.32
664.00
645.71
651.92
2,278,343
+0.56(+0.09%)
Sep 11, 2008
663.12
663.68
646.08
651.36
2,212,101
-13.44(-2.02%)
Sep 10, 2008
670.24
677.44
653.60
664.80
1,820,205
+6.00(+0.91%)
Sep 09, 2008
674.64
676.88
657.44
658.80
2,486,580
-28.64(-4.17%)
Sep 08, 2008
698.96
708.80
676.96
687.44
1,367,534
-1.04(-0.15%)
Sep 05, 2008
695.20
697.84
679.76
688.48
0
-7.44(-1.07%)
Sep 04, 2008
706.48
708.64
688.32
695.92
1,933,975
-11.68(-1.65%)
Sep 03, 2008
698.79
708.00
693.20
707.60
1,618,082
-5.12(-0.72%)
Sep 02, 2008
695.04
714.40
694.24
712.72
2,745,628
-30.24(-4.07%)
Aug 29, 2008
763.60
765.52
742.96
742.96
1,100,239
-4.16(-0.56%)
Aug 28, 2008
776.72
776.72
737.60
747.12
1,811,257
-17.20(-2.25%)
Aug 27, 2008
768.16
771.60
754.00
764.32
1,693,533
+13.12(+1.75%)
Aug 26, 2008
753.28
761.44
743.28
751.20
1,415,119
+6.16(+0.83%)
Aug 25, 2008
741.28
747.12
734.56
745.04
1,231,101
+4.72(+0.64%)
Aug 22, 2008
774.56
774.64
738.00
740.32
2,101,462
-36.88(-4.75%)
Aug 21, 2008
774.64
788.32
766.40
777.20
2,189,562
+26.00(+3.46%)
Aug 20, 2008
749.44
755.68
727.60
751.20
1,828,142
+7.92(+1.07%)
Aug 19, 2008
728.48
754.00
718.64
743.28
1,762,701
+13.92(+1.91%)
Aug 18, 2008
744.24
745.04
723.76
729.36
1,264,088
-5.04(-0.69%)
Aug 15, 2008
731.76
737.60
720.32
734.40
0
-7.76(-1.05%)
Aug 14, 2008
745.60
754.56
728.32
742.16
1,236,369
-9.60(-1.28%)
Aug 13, 2008
733.92
758.16
732.96
751.76
2,064,000
+19.20(+2.62%)
Aug 12, 2008
743.60
744.48
726.40
732.56
1,686,475
-8.64(-1.17%)
Aug 11, 2008
748.40
750.16
728.64
741.20
1,612,458
-1.92(-0.26%)
Aug 08, 2008
761.04
763.04
740.16
743.12
1,327,881
-28.40(-3.68%)
Aug 07, 2008
777.36
779.84
760.24
771.52
1,414,486
+7.36(+0.96%)
Aug 06, 2008
770.40
776.88
755.60
764.16
2,058,981
-0.80(-0.10%)
Aug 05, 2008
773.04
782.00
763.44
764.96
1,485,678
-16.16(-2.07%)
Aug 04, 2008
801.20
812.80
770.80
781.12
1,949,249
-26.32(-3.26%)
Aug 01, 2008
796.96
829.12
796.00
807.44
1,553,815
+6.64(+0.83%)
Jul 31, 2008
817.84
817.84
791.92
800.80
1,724,692
-17.28(-2.11%)
Jul 30, 2008
786.00
821.28
778.80
818.08
2,491,527
+32.48(+4.13%)
Jul 29, 2008
799.76
799.92
776.24
785.60
1,877,681
-18.56(-2.31%)
Jul 28, 2008
798.40
805.28
790.64
804.16
1,211,436
+8.96(+1.13%)
Jul 25, 2008
802.64
803.28
790.08
795.20
1,784,419
-14.80(-1.83%)
Jul 24, 2008
811.04
815.44
796.40
810.00
1,507,450
+9.04(+1.13%)
Jul 23, 2008
819.12
829.84
800.00
800.96
2,239,244
-26.72(-3.23%)
Jul 22, 2008
841.60
842.64
814.96
827.68
1,697,271
-26.32(-3.08%)
Jul 21, 2008
840.80
855.84
832.56
854.00
1,193,903
+20.80(+2.50%)
Jul 18, 2008
846.72
852.56
831.28
833.20
1,727,909
-11.04(-1.31%)
Jul 17, 2008
870.88
885.92
837.20
844.24
2,768,914
-27.60(-3.17%)
Jul 16, 2008
892.16
895.52
855.76
871.84
2,634,116
-27.28(-3.03%)
Jul 15, 2008
941.60
944.16
880.64
899.12
3,450,902
-40.72(-4.33%)
Jul 14, 2008
940.00
948.00
932.00
939.84
940,843
+1.92(+0.20%)
Jul 11, 2008
952.64
953.36
924.72
937.92
1,859,900
+23.52(+2.57%)
Jul 10, 2008
891.52
919.36
883.68
914.40
1,542,867
+36.64(+4.17%)
Jul 09, 2008
887.52
894.48
876.40
877.76
2,319,948
-3.20(-0.36%)
Jul 08, 2008
892.00
893.60
875.68
880.96
2,108,203
-37.20(-4.05%)
Jul 07, 2008
914.32
928.96
903.76
918.16
1,709,524
-16.40(-1.75%)
Jul 04, 2008
934.32
939.68
927.36
934.56
1,158,580
+0.00(+0.00%)
Jul 03, 2008
934.32
939.68
927.36
934.56
1,158,580
+1.04(+0.11%)
Jul 02, 2008
910.48
933.52
909.52
933.52
2,266,983
+18.32(+2.00%)
Jul 01, 2008
925.54
927.84
907.52
915.20
1,648,501
+5.04(+0.55%)
Jun 30, 2008
921.28
922.64
901.20
910.16
1,493,851
-0.48(-0.05%)
Jun 27, 2008
910.96
926.16
905.20
910.64
1,773,948
+6.08(+0.67%)
Jun 26, 2008
891.04
908.80
886.48
904.56
1,909,264
+34.40(+3.95%)
Jun 25, 2008
882.16
883.20
854.64
870.16
1,743,433
-16.24(-1.83%)
Jun 24, 2008
883.44
893.60
880.00
886.40
1,193,617
-1.60(-0.18%)
Jun 23, 2008
875.68
894.56
875.28
888.00
1,513,491
+15.12(+1.73%)
Jun 20, 2008
877.60
889.76
868.80
872.88
2,001,144
+15.36(+1.79%)
Jun 19, 2008
886.32
886.32
855.20
857.52
2,234,117
-28.88(-3.26%)
Jun 18, 2008
870.00
888.88
856.96
886.40
1,566,266
+19.20(+2.21%)
Jun 17, 2008
866.16
879.04
864.24
867.20
1,527,934
-4.48(-0.51%)
Jun 16, 2008
902.00
902.00
864.56
871.68
1,523,702
-3.76(-0.43%)
Jun 13, 2008
871.36
882.32
868.00
875.44
1,242,572
-14.08(-1.58%)
Jun 12, 2008
864.08
893.20
855.68
889.52
1,768,907
+1.60(+0.18%)
Jun 11, 2008
870.16
898.40
866.48
887.92
2,239,587
+31.76(+3.71%)
Jun 10, 2008
876.48
891.28
849.92
856.16
2,466,442
-16.24(-1.86%)
Jun 09, 2008
880.16
892.96
863.44
872.40
1,714,804
-21.68(-2.42%)
Jun 06, 2008
867.44
904.00
858.56
894.08
4,141,848
+63.52(+7.65%)
Jun 05, 2008
801.12
830.88
793.92
830.56
1,558,569
+38.72(+4.89%)
Jun 04, 2008
798.96
823.92
788.96
791.84
1,475,849
-13.44(-1.67%)
Jun 03, 2008
817.68
821.52
792.00
805.28
1,221,849
-21.20(-2.57%)
Jun 02, 2008
815.52
837.68
813.68
826.48
1,018,145
+0.80(+0.10%)
May 30, 2008
825.68
830.88
810.16
825.68
1,348,757
+7.12(+0.87%)
May 29, 2008
835.20
862.40
816.96
818.56
2,727,103
-28.80(-3.40%)
May 28, 2008
824.08
852.00
820.08
847.36
1,680,156
+14.16(+1.70%)
May 27, 2008
842.65
847.20
830.08
833.20
1,359,212
-22.40(-2.62%)
May 26, 2008
863.36
865.74
843.04
855.60
0
+2.00(+0.23%)
May 23, 2008
863.36
865.74
843.04
853.60
1,728,362
+8.24(+0.97%)
May 22, 2008
862.40
866.88
842.24
845.36
2,511,001
-20.48(-2.37%)
May 21, 2008
836.88
866.48
832.48
865.84
2,145,639
+30.24(+3.62%)
May 20, 2008
831.28
836.96
829.28
835.60
1,267,523
+13.60(+1.65%)
May 19, 2008
819.60
824.00
810.08
822.00
960,393
+3.12(+0.38%)
May 16, 2008
822.88
823.84
810.72
818.88
2,208,496
+16.72(+2.08%)
May 15, 2008
816.00
817.44
781.52
802.16
2,030,866
+1.12(+0.14%)
May 14, 2008
809.84
816.00
800.00
801.04
1,138,178
-12.24(-1.51%)
May 13, 2008
800.96
819.76
799.84
813.28
1,497,071
+12.16(+1.52%)
May 12, 2008
806.56
817.60
800.56
801.12
1,257,637
-15.12(-1.85%)
May 09, 2008
814.00
816.88
805.52
816.24
1,524,805
+11.04(+1.37%)
May 08, 2008
796.00
806.16
786.40
805.20
1,225,910
+6.00(+0.75%)
May 07, 2008
785.84
799.36
776.96
799.20
1,692,463
+13.60(+1.73%)
May 06, 2008
775.76
790.72
775.20
785.60
947,231
+11.68(+1.51%)
May 05, 2008
761.84
775.36
760.88
773.92
917,222
+24.40(+3.26%)
May 02, 2008
728.80
750.72
728.80
749.52
861,484
+26.24(+3.63%)
May 01, 2008
726.24
728.80
711.12
723.28
977,393
-17.44(-2.35%)
Apr 30, 2008
748.64
754.72
730.48
740.72
1,191,332
-1.68(-0.23%)
Apr 29, 2008
751.36
756.24
741.20
742.40
950,241
-23.28(-3.04%)
Apr 28, 2008
766.96
769.92
762.00
765.68
606,241
+1.28(+0.17%)
Apr 25, 2008
759.52
770.24
756.40
764.40
1,125,299
+17.52(+2.35%)
Apr 24, 2008
747.20
758.80
736.48
746.88
1,388,800
-15.52(-2.04%)
Apr 23, 2008
755.20
764.08
750.48
762.40
1,059,894
+1.52(+0.20%)
Apr 22, 2008
749.44
766.64
748.80
760.88
894,942
+7.52(+1.00%)
Apr 21, 2008
747.76
754.24
741.52
753.36
585,231
+3.60(+0.48%)
Apr 18, 2008
727.84
750.69
727.20
749.76
1,150,319
+12.32(+1.67%)
Apr 17, 2008
737.36
740.88
732.96
737.44
596,564
+0.24(+0.03%)
Apr 16, 2008
729.76
738.40
720.16
737.20
986,749
+6.08(+0.83%)
Apr 15, 2008
728.08
731.52
725.36
731.12
634,350
+14.00(+1.95%)
Apr 14, 2008
710.80
717.68
707.60
717.12
539,675
+9.28(+1.31%)
Apr 11, 2008
701.20
708.56
698.96
707.84
478,880
+2.40(+0.34%)
Apr 10, 2008
712.64
712.72
697.12
705.44
802,497
-4.48(-0.63%)
Apr 09, 2008
696.72
717.60
695.52
709.92
1,025,361
+12.40(+1.78%)
Apr 08, 2008
696.00
700.64
689.60
697.52
440,984
-0.80(-0.11%)
Apr 07, 2008
691.92
701.04
691.92
698.32
533,783
+18.32(+2.69%)
Apr 04, 2008
675.52
680.96
670.80
680.00
553,073
+12.08(+1.81%)
Apr 03, 2008
663.20
681.60
661.12
667.92
676,426
-2.32(-0.35%)
Apr 02, 2008
646.40
672.80
639.68
670.24
772,812
+23.36(+3.61%)
Apr 01, 2008
640.00
656.72
638.16
646.88
670,955
-4.72(-0.72%)
Mar 31, 2008
677.76
684.00
642.88
651.60
975,500
-23.36(-3.46%)
Mar 28, 2008
680.08
680.08
670.96
674.96
612,322
-10.88(-1.59%)
Mar 27, 2008
680.56
693.12
677.12
685.84
590,132
+5.84(+0.86%)
Mar 26, 2008
656.24
681.84
655.84
680.00
770,748
+28.24(+4.33%)
Mar 25, 2008
646.00
652.96
635.20
651.76
592,570
+9.68(+1.51%)
Mar 24, 2008
647.68
656.16
640.64
642.08
531,508
-8.32(-1.28%)
Mar 21, 2008
637.60
655.68
636.72
650.40
1,468,506
+0.00(+0.00%)
Mar 20, 2008
637.60
655.68
636.72
650.40
1,468,469
-7.92(-1.20%)
Mar 19, 2008
676.56
688.00
654.48
658.32
1,368,820
-31.28(-4.54%)
Mar 18, 2008
678.24
696.32
673.52
689.60
1,083,455
+20.00(+2.99%)
Mar 17, 2008
671.36
686.80
651.84
669.60
1,455,089
-22.48(-3.25%)
Mar 14, 2008
695.92
702.08
688.48
692.08
1,072,541
-5.60(-0.80%)
Mar 13, 2008
696.16
702.32
687.84
697.68
962,181
+2.32(+0.33%)
Mar 12, 2008
688.08
696.08
678.00
695.36
1,155,755
+7.04(+1.02%)
Mar 11, 2008
684.00
689.68
674.32
688.32
1,224,001
+4.32(+0.63%)
Mar 10, 2008
664.56
684.32
660.24
684.00
767,466
+14.16(+2.11%)
Mar 07, 2008
666.48
676.24
660.24
669.84
673,199
-1.28(-0.19%)
Mar 06, 2008
662.32
671.12
653.04
671.12
712,676
+4.72(+0.71%)
Mar 05, 2008
643.92
666.40
642.64
666.40
946,074
+31.20(+4.91%)
Mar 04, 2008
653.84
656.00
628.00
635.20
774,170
-15.36(-2.36%)
Mar 03, 2008
651.84
659.84
644.88
650.56
630,551
+7.20(+1.12%)
Feb 29, 2008
649.04
651.84
643.36
643.36
389,627
-8.48(-1.30%)
Feb 28, 2008
637.92
653.68
636.88
651.84
407,745
+20.48(+3.24%)
Feb 27, 2008
639.28
642.88
631.36
631.36
467,198
-9.44(-1.47%)
Feb 26, 2008
628.40
642.24
626.72
640.80
532,406
+10.91(+1.73%)
Feb 25, 2008
626.88
632.64
620.64
629.89
324,796
+1.09(+0.17%)
Feb 22, 2008
627.04
630.08
617.12
628.80
576,300
+10.16(+1.64%)
Feb 21, 2008
627.60
634.16
614.88
618.64
765,394
-15.92(-2.51%)
Feb 20, 2008
625.12
639.12
621.76
634.56
475,805
+4.08(+0.65%)
Feb 19, 2008
623.68
633.28
619.36
630.48
535,750
+23.04(+3.79%)
Feb 18, 2008
611.52
612.80
600.24
607.44
0
+0.00(+0.00%)
Feb 15, 2008
611.52
612.80
600.24
607.44
419,900
+1.36(+0.22%)
Feb 14, 2008
598.96
606.96
597.92
606.08
328,267
+13.20(+2.23%)
Feb 13, 2008
586.40
596.24
584.00
592.88
277,495
+4.16(+0.71%)
Feb 12, 2008
589.52
597.12
585.76
588.72
319,725
-7.68(-1.29%)
Feb 11, 2008
581.36
600.72
576.80
596.40
627,387
+13.20(+2.26%)
Feb 08, 2008
566.24
583.20
565.28
583.20
834,768
+24.80(+4.44%)
Feb 07, 2008
548.96
560.56
548.56
558.40
408,613
+6.24(+1.13%)
Feb 06, 2008
563.84
564.00
550.00
552.16
509,736
-9.04(-1.61%)
Feb 05, 2008
563.44
564.16
555.44
561.20
670,979
-9.76(-1.71%)
Feb 04, 2008
565.20
576.40
562.80
570.96
417,868
+7.20(+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.