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
Comp En DE MN Cemig ADR
(NY:
CIG
)
1.970
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
2.493
2.502
2.461
2.479
15,072,655
+0.02(+0.79%)
Jan 28, 2011
2.484
2.484
2.437
2.460
13,544,923
-0.03(-1.15%)
Jan 27, 2011
2.543
2.546
2.488
2.488
13,035,535
-0.03(-1.25%)
Jan 26, 2011
2.549
2.552
2.494
2.520
12,667,222
+0.03(+1.27%)
Jan 25, 2011
2.561
2.567
2.470
2.488
10,903,225
-0.01(-0.42%)
Jan 24, 2011
2.508
2.529
2.494
2.499
17,703,260
+0.03(+1.34%)
Jan 21, 2011
2.565
2.565
2.449
2.466
29,721,650
-0.08(-3.30%)
Jan 20, 2011
2.630
2.633
2.547
2.550
17,366,022
-0.07(-2.52%)
Jan 19, 2011
2.646
2.646
2.600
2.616
8,033,689
-0.04(-1.36%)
Jan 18, 2011
2.679
2.685
2.639
2.652
8,625,669
-0.02(-0.73%)
Jan 14, 2011
2.684
2.688
2.649
2.672
15,324,504
-0.02(-0.78%)
Jan 13, 2011
2.646
2.708
2.642
2.693
15,981,304
+0.06(+2.16%)
Jan 12, 2011
2.573
2.637
2.573
2.636
10,530,828
+0.08(+3.11%)
Jan 11, 2011
2.529
2.556
2.520
2.556
5,853,555
+0.05(+1.98%)
Jan 10, 2011
2.531
2.535
2.497
2.506
7,318,944
-0.05(-1.76%)
Jan 07, 2011
2.526
2.552
2.505
2.552
6,488,175
+0.04(+1.55%)
Jan 06, 2011
2.510
2.516
2.487
2.513
11,167,320
+0.00(+0.06%)
Jan 05, 2011
2.528
2.531
2.485
2.511
16,150,103
-0.01(-0.42%)
Jan 04, 2011
2.553
2.556
2.499
2.522
8,184,206
-0.02(-0.65%)
Jan 03, 2011
2.519
2.543
2.511
2.538
7,542,417
+0.05(+1.93%)
Dec 31, 2010
2.490
2.502
2.472
2.490
2,908,898
+0.00(+0.18%)
Dec 30, 2010
2.487
2.519
2.476
2.485
9,036,309
+0.02(+0.91%)
Dec 29, 2010
2.449
2.473
2.445
2.463
8,525,429
+0.02(+0.80%)
Dec 28, 2010
2.415
2.461
2.400
2.443
7,018,118
+0.05(+2.01%)
Dec 27, 2010
2.395
2.421
2.379
2.395
8,111,330
-0.01(-0.56%)
Dec 23, 2010
2.457
2.464
2.394
2.409
13,575,298
-0.05(-1.83%)
Dec 22, 2010
2.510
2.510
2.433
2.454
13,086,911
-0.04(-1.74%)
Dec 21, 2010
2.482
2.526
2.475
2.497
11,981,099
+0.06(+2.39%)
Dec 20, 2010
2.494
2.501
2.432
2.439
12,061,030
-0.05(-2.07%)
Dec 17, 2010
2.492
2.511
2.451
2.491
11,656,409
+0.01(+0.40%)
Dec 16, 2010
2.478
2.485
2.456
2.481
10,870,374
+0.07(+2.91%)
Dec 15, 2010
2.443
2.461
2.409
2.410
16,110,450
-0.01(-0.47%)
Dec 14, 2010
2.433
2.451
2.408
2.422
6,161,284
-0.01(-0.24%)
Dec 13, 2010
2.385
2.438
2.385
2.428
9,405,129
+0.07(+3.04%)
Dec 10, 2010
2.395
2.395
2.343
2.356
14,047,453
-0.03(-1.14%)
Dec 09, 2010
2.448
2.452
2.368
2.383
14,367,451
-0.08(-3.20%)
Dec 08, 2010
2.505
2.509
2.436
2.462
11,967,912
-0.05(-1.83%)
Dec 07, 2010
2.546
2.549
2.496
2.508
7,584,207
-0.01(-0.51%)
Dec 06, 2010
2.565
2.565
2.509
2.521
8,759,438
-0.03(-1.23%)
Dec 03, 2010
2.491
2.582
2.489
2.552
11,317,974
+0.08(+3.12%)
Dec 02, 2010
2.445
2.481
2.433
2.475
12,985,159
+0.01(+0.41%)
Dec 01, 2010
2.481
2.489
2.441
2.465
11,438,086
+0.02(+0.75%)
Nov 30, 2010
2.423
2.483
2.422
2.447
13,944,477
+0.02(+0.78%)
Nov 29, 2010
2.421
2.431
2.392
2.428
8,140,315
-0.04(-1.62%)
Nov 26, 2010
2.476
2.502
2.459
2.468
8,647,528
-0.03(-1.09%)
Nov 24, 2010
2.419
2.495
2.495
2.495
13,284,444
+0.09(+3.81%)
Nov 23, 2010
2.398
2.422
2.382
2.403
11,784,248
-0.02(-0.71%)
Nov 22, 2010
2.481
2.504
2.389
2.421
18,591,816
-0.09(-3.54%)
Nov 19, 2010
2.426
2.519
2.409
2.509
21,118,224
+0.08(+3.48%)
Nov 18, 2010
2.428
2.435
2.406
2.425
11,219,400
+0.02(+0.71%)
Nov 17, 2010
2.406
2.423
2.395
2.408
9,549,658
+0.03(+1.39%)
Nov 16, 2010
2.431
2.431
2.358
2.375
11,587,295
-0.07(-2.93%)
Nov 15, 2010
2.624
2.638
2.445
2.446
8,300,681
+0.02(+0.65%)
Nov 12, 2010
2.438
2.468
2.419
2.431
16,785,846
-0.03(-1.34%)
Nov 11, 2010
2.506
2.526
2.443
2.463
15,126,534
-0.09(-3.59%)
Nov 10, 2010
2.602
2.605
2.521
2.555
12,154,092
+0.02(+0.96%)
Nov 09, 2010
2.559
2.574
2.514
2.531
13,201,575
+0.00(+0.11%)
Nov 08, 2010
2.525
2.575
2.522
2.528
9,759,241
-0.03(-1.34%)
Nov 05, 2010
2.617
2.617
2.552
2.562
10,604,204
-0.08(-2.88%)
Nov 04, 2010
2.605
2.648
2.588
2.638
8,981,198
+0.05(+1.99%)
Nov 03, 2010
2.607
2.611
2.541
2.587
9,520,875
-0.02(-0.93%)
Nov 02, 2010
2.599
2.661
2.577
2.611
6,877,074
+0.05(+1.79%)
Nov 01, 2010
2.585
2.602
2.561
2.565
11,050,630
+0.01(+0.45%)
Oct 29, 2010
2.575
2.594
2.551
2.554
7,997,610
-0.00(-0.17%)
Oct 28, 2010
2.508
2.569
2.501
2.558
15,315,480
+0.07(+3.00%)
Oct 27, 2010
2.505
2.522
2.471
2.483
14,364,510
-0.02(-0.86%)
Oct 25, 2010
2.465
2.534
2.462
2.505
26,842,436
+0.04(+1.45%)
Oct 22, 2010
2.515
2.515
2.452
2.469
15,529,653
-0.03(-1.26%)
Oct 21, 2010
2.552
2.558
2.472
2.501
16,531,712
-0.06(-2.40%)
Oct 20, 2010
2.529
2.585
2.524
2.562
6,742,885
+0.00(+0.11%)
Oct 19, 2010
2.524
2.584
2.514
2.559
18,599,508
-0.03(-1.22%)
Oct 18, 2010
2.574
2.627
2.562
2.591
19,135,336
+0.03(+1.00%)
Oct 15, 2010
2.535
2.581
2.525
2.565
19,187,166
+0.05(+1.99%)
Oct 14, 2010
2.512
2.542
2.494
2.515
18,900,722
-0.00(-0.17%)
Oct 13, 2010
2.489
2.519
2.482
2.519
29,733,588
+0.04(+1.56%)
Oct 12, 2010
2.463
2.482
2.410
2.481
6,436,774
+0.00(+0.17%)
Oct 11, 2010
2.453
2.478
2.441
2.476
8,120,384
+0.03(+1.05%)
Oct 08, 2010
2.451
2.465
2.425
2.451
7,960,116
+0.02(+1.00%)
Oct 07, 2010
2.422
2.449
2.400
2.426
377,675
-0.02(-0.76%)
Oct 06, 2010
2.463
2.479
2.399
2.445
12,061,659
-0.03(-1.39%)
Oct 05, 2010
2.449
2.491
2.448
2.479
138,485
+0.06(+2.30%)
Oct 04, 2010
2.400
2.423
2.386
2.423
16,009,752
+0.04(+1.62%)
Oct 01, 2010
2.385
2.393
2.348
2.385
11,562,481
+0.04(+1.65%)
Sep 30, 2010
2.323
2.346
2.299
2.346
35,636
+0.04(+1.55%)
Sep 29, 2010
2.293
2.320
2.287
2.310
145,506
+0.02(+0.88%)
Sep 28, 2010
2.262
2.302
2.250
2.290
435,017
+0.03(+1.52%)
Sep 27, 2010
2.250
2.282
2.242
2.256
12,884,084
+0.02(+0.90%)
Sep 24, 2010
2.317
2.322
2.222
2.236
13,013,048
-0.07(-3.22%)
Sep 23, 2010
2.323
2.326
2.305
2.310
80,878
-0.02(-0.80%)
Sep 22, 2010
2.306
2.336
2.293
2.329
10,455,728
+0.04(+1.88%)
Sep 21, 2010
2.309
2.319
2.263
2.286
105,748
-0.03(-1.18%)
Sep 20, 2010
2.343
2.352
2.303
2.313
7,752,216
-0.02(-0.98%)
Sep 17, 2010
2.336
2.376
2.307
2.336
7,886,273
-0.02(-0.79%)
Sep 15, 2010
2.355
2.358
2.309
2.355
8,036,397
+0.01(+0.55%)
Sep 14, 2010
2.337
2.370
2.326
2.342
48,476
+0.02(+0.86%)
Sep 13, 2010
2.307
2.336
2.306
2.322
9,084,670
+0.02(+0.75%)
Sep 10, 2010
2.296
2.322
2.277
2.305
7,894,761
+0.04(+1.64%)
Sep 09, 2010
2.262
2.273
2.236
2.267
165,424
+0.02(+0.89%)
Sep 08, 2010
2.310
2.325
2.242
2.247
205,908
-0.06(-2.42%)
Sep 07, 2010
2.346
2.346
2.300
2.303
54,512
-0.03(-1.35%)
Sep 03, 2010
2.346
2.359
2.329
2.335
11,686,477
+0.02(+0.68%)
Sep 02, 2010
2.376
2.376
2.306
2.319
96,631
-0.06(-2.70%)
Sep 01, 2010
2.365
2.418
2.360
2.383
11,711,983
+0.04(+1.71%)
Aug 31, 2010
2.342
2.375
2.303
2.343
199,851
-0.01(-0.49%)
Aug 30, 2010
2.350
2.373
2.336
2.355
14,777,256
+0.00(+0.06%)
Aug 27, 2010
2.353
2.355
2.303
2.353
17,511,304
+0.11(+4.98%)
Aug 26, 2010
2.206
2.269
2.196
2.242
436,953
+0.04(+1.89%)
Aug 25, 2010
2.150
2.204
2.121
2.200
117,303
+0.04(+1.86%)
Aug 24, 2010
2.093
2.179
2.084
2.160
23,682
+0.04(+2.03%)
Aug 23, 2010
2.160
2.163
2.116
2.117
9,964,381
-0.04(-1.99%)
Aug 20, 2010
2.091
2.166
2.054
2.160
10,229,979
+0.07(+3.21%)
Aug 19, 2010
2.090
2.114
2.087
2.093
147,364
-0.01(-0.61%)
Aug 18, 2010
2.118
2.121
2.101
2.106
153,079
-0.01(-0.27%)
Aug 17, 2010
2.131
2.134
2.108
2.111
229,221
+0.00(+0.07%)
Aug 16, 2010
2.081
2.123
2.057
2.110
8,376,083
+0.03(+1.31%)
Aug 13, 2010
2.083
2.114
2.077
2.083
13,741,734
-0.03(-1.42%)
Aug 12, 2010
2.097
2.121
2.096
2.113
26,197
-0.01(-0.27%)
Aug 11, 2010
2.131
2.140
2.111
2.118
10,166,224
-0.04(-2.05%)
Aug 10, 2010
2.156
2.176
2.139
2.163
52,584
-0.01(-0.46%)
Aug 09, 2010
2.176
2.186
2.163
2.173
7,895,983
+0.00(+0.00%)
Aug 06, 2010
2.173
2.183
2.147
2.173
8,406,563
-0.01(-0.39%)
Aug 05, 2010
2.169
2.184
2.160
2.181
269,677
+0.01(+0.26%)
Aug 04, 2010
2.174
2.194
2.166
2.176
93,977
+0.00(+0.13%)
Aug 03, 2010
2.184
2.191
2.169
2.173
61,016
-0.01(-0.46%)
Aug 02, 2010
2.209
2.219
2.180
2.183
13,728,719
+0.01(+0.33%)
Jul 30, 2010
2.176
2.203
2.163
2.176
17,459,068
-0.01(-0.26%)
Jul 29, 2010
2.176
2.187
2.161
2.181
301,073
+0.02(+0.99%)
Jul 28, 2010
2.149
2.176
2.139
2.160
18,032,956
+0.00(+0.20%)
Jul 27, 2010
2.147
2.163
2.129
2.156
603,578
+0.02(+1.01%)
Jul 26, 2010
2.116
2.139
2.103
2.134
11,563,501
+0.01(+0.68%)
Jul 23, 2010
2.073
2.120
2.071
2.120
13,388,831
+0.01(+0.54%)
Jul 22, 2010
2.077
2.130
2.070
2.108
66,905
+0.06(+2.94%)
Jul 21, 2010
2.068
2.073
2.041
2.048
12,343,674
-0.01(-0.42%)
Jul 20, 2010
2.023
2.066
2.020
2.057
92,391
+0.01(+0.70%)
Jul 19, 2010
2.048
2.066
2.033
2.043
9,545,878
-0.02(-0.83%)
Jul 16, 2010
2.060
2.088
2.050
2.060
12,988,520
-0.04(-1.71%)
Jul 15, 2010
2.104
2.116
2.071
2.096
12,736,307
-0.02(-1.08%)
Jul 14, 2010
2.129
2.140
2.078
2.118
36,600
-0.04(-1.73%)
Jul 13, 2010
2.171
2.176
2.138
2.156
36,474
+0.02(+0.94%)
Jul 12, 2010
2.167
2.167
2.104
2.136
12,660,075
-0.03(-1.32%)
Jul 09, 2010
2.164
2.179
2.077
2.164
24,192,592
+0.03(+1.21%)
Jul 08, 2010
2.179
2.189
2.110
2.139
25,383,492
-0.05(-2.23%)
Jul 07, 2010
2.189
2.200
2.163
2.187
563,115
+0.00(+0.07%)
Jul 06, 2010
2.184
2.220
2.163
2.186
403,517
+0.04(+1.66%)
Jul 02, 2010
2.150
2.169
2.124
2.150
11,408,318
+0.02(+1.08%)
Jul 01, 2010
2.093
2.131
2.068
2.127
12,338,365
+0.03(+1.30%)
Jun 30, 2010
2.093
2.141
2.084
2.100
594,615
-0.00(-0.07%)
Jun 29, 2010
2.108
2.116
2.073
2.101
323,659
-0.05(-2.13%)
Jun 25, 2010
2.147
2.156
2.096
2.147
11,896,689
+0.03(+1.63%)
Jun 24, 2010
2.110
2.120
2.080
2.113
56,699
-0.00(-0.14%)
Jun 23, 2010
2.100
2.118
2.087
2.116
354,279
+0.01(+0.27%)
Jun 22, 2010
2.123
2.161
2.110
2.110
107,537
-0.02(-0.87%)
Jun 21, 2010
2.137
2.139
2.114
2.129
16,136,005
+0.03(+1.43%)
Jun 18, 2010
2.098
2.103
2.083
2.098
11,353,205
+0.01(+0.41%)
Jun 17, 2010
2.090
2.106
2.068
2.090
19,672
+0.01(+0.41%)
Jun 16, 2010
2.037
2.088
2.034
2.081
11,202,354
+0.00(+0.21%)
Jun 15, 2010
2.030
2.077
2.017
2.077
110,017
+0.07(+3.35%)
Jun 14, 2010
2.024
2.031
2.003
2.010
14,833,837
-0.00(-0.14%)
Jun 11, 2010
1.988
2.021
1.975
2.013
14,191,709
-0.01(-0.42%)
Jun 10, 2010
1.975
2.021
1.964
2.021
93,327
+0.09(+4.75%)
Jun 09, 2010
1.967
1.985
1.922
1.930
17,053,400
-0.02(-1.17%)
Jun 08, 2010
1.920
1.955
1.902
1.952
15,530
+0.03(+1.72%)
Jun 07, 2010
1.899
1.962
1.899
1.920
24,475,466
+0.01(+0.68%)
Jun 04, 2010
1.907
1.952
1.888
1.907
26,433,546
-0.06(-3.13%)
Jun 03, 2010
1.988
1.988
1.927
1.968
13,254,753
+0.02(+0.88%)
Jun 02, 2010
1.964
1.968
1.895
1.951
706,952
-0.01(-0.44%)
Jun 01, 2010
2.000
2.024
1.956
1.960
803
-0.10(-4.73%)
May 28, 2010
2.057
2.083
2.044
2.057
13,668,191
-0.04(-1.71%)
May 27, 2010
2.094
2.104
2.067
2.093
11,585,123
+0.03(+1.67%)
May 26, 2010
2.066
2.118
2.030
2.058
21,197,824
+0.02(+1.20%)
May 25, 2010
1.985
2.045
1.954
2.034
384,641
+0.00(+0.07%)
May 24, 2010
2.034
2.070
2.028
2.033
9,381,223
-0.02(-1.11%)
May 21, 2010
1.975
2.064
1.967
2.056
15,115,468
+0.03(+1.41%)
May 20, 2010
2.024
2.070
2.014
2.027
21,640,128
-0.11(-5.09%)
May 19, 2010
2.169
2.186
2.104
2.136
17,555,386
-0.03(-1.58%)
May 18, 2010
2.230
2.233
2.143
2.170
159,401
-0.02(-1.04%)
May 17, 2010
2.177
2.194
2.104
2.193
14,627,237
+0.02(+0.99%)
May 14, 2010
2.171
2.219
2.136
2.171
11,786,420
-0.05(-2.32%)
May 13, 2010
2.262
2.264
2.217
2.223
16,643,064
-0.06(-2.57%)
May 12, 2010
2.270
2.302
2.254
2.282
9,597,345
+0.03(+1.27%)
May 11, 2010
2.295
2.302
2.249
2.253
58,347
-0.03(-1.25%)
May 10, 2010
2.250
2.290
2.237
2.282
16,914,174
+0.18(+8.81%)
May 07, 2010
2.088
2.167
2.031
2.097
25,826,804
-0.02(-1.15%)
May 06, 2010
2.121
2.239
1.977
2.121
1,397
-0.10(-4.64%)
May 05, 2010
2.259
2.277
2.216
2.225
24,012,756
-0.06(-2.63%)
May 04, 2010
2.335
2.348
2.270
2.285
22,469,636
-0.09(-3.97%)
May 03, 2010
2.316
2.400
2.316
2.379
24,131,450
+0.07(+2.96%)
Apr 30, 2010
2.295
2.313
2.270
2.311
20,099,418
-0.28(-10.71%)
Apr 29, 2010
2.579
2.609
2.564
2.588
15,606,288
+0.04(+1.76%)
Apr 28, 2010
2.510
2.563
2.483
2.543
21,821,490
+0.06(+2.54%)
Apr 27, 2010
2.500
2.545
2.469
2.480
24,539,162
-0.04(-1.61%)
Apr 26, 2010
2.515
2.570
2.515
2.521
16,017,569
+0.02(+0.78%)
Apr 23, 2010
2.421
2.505
2.416
2.501
20,997,812
+0.07(+2.82%)
Apr 22, 2010
2.403
2.438
2.375
2.433
14,521,445
+0.02(+0.75%)
Apr 21, 2010
2.420
2.449
2.391
2.414
89,931
+0.00(+0.17%)
Apr 20, 2010
2.405
2.423
2.392
2.410
87,035
+0.02(+0.94%)
Apr 19, 2010
2.386
2.417
2.364
2.388
12,244,135
-0.02(-0.76%)
Apr 16, 2010
2.413
2.413
2.346
2.406
17,961,084
-0.02(-0.64%)
Apr 15, 2010
2.393
2.438
2.393
2.421
15,552,708
+0.01(+0.52%)
Apr 14, 2010
2.384
2.414
2.364
2.409
9,929,308
+0.04(+1.77%)
Apr 13, 2010
2.333
2.367
2.323
2.367
9,622,341
+0.03(+1.38%)
Apr 12, 2010
2.357
2.364
2.332
2.335
8,970,884
-0.01(-0.36%)
Apr 09, 2010
2.333
2.358
2.329
2.343
10,619,483
+0.01(+0.42%)
Apr 08, 2010
2.336
2.350
2.315
2.333
14,228,318
-0.02(-1.01%)
Apr 07, 2010
2.395
2.395
2.343
2.357
25,481,194
-0.03(-1.46%)
Apr 06, 2010
2.378
2.393
2.364
2.392
14,067,257
+0.00(+0.06%)
Apr 05, 2010
2.371
2.409
2.368
2.391
10,775,233
+0.03(+1.24%)
Apr 01, 2010
2.350
2.361
2.361
2.361
28,519,188
+0.03(+1.44%)
Mar 31, 2010
2.350
2.377
2.314
2.328
17,205,504
-0.04(-1.60%)
Mar 30, 2010
2.361
2.367
2.347
2.365
19,571,780
+0.01(+0.54%)
Mar 29, 2010
2.329
2.353
2.322
2.353
9,735,313
+0.04(+1.75%)
Mar 26, 2010
2.307
2.314
2.294
2.312
12,654,222
+0.00(+0.00%)
Mar 25, 2010
2.353
2.353
2.305
2.312
20,030,622
-0.04(-1.61%)
Mar 24, 2010
2.336
2.364
2.329
2.350
24,712,484
+0.00(+0.00%)
Mar 23, 2010
2.303
2.354
2.303
2.350
11,878,362
+0.06(+2.63%)
Mar 22, 2010
2.261
2.292
2.234
2.290
20,237,958
+0.01(+0.43%)
Mar 19, 2010
2.342
2.347
2.256
2.280
21,314,866
-0.04(-1.93%)
Mar 18, 2010
2.395
2.400
2.309
2.325
18,608,644
-0.09(-3.60%)
Mar 17, 2010
2.407
2.419
2.393
2.412
7,101,974
+0.02(+0.64%)
Mar 16, 2010
2.393
2.413
2.370
2.396
8,191,263
+0.01(+0.53%)
Mar 15, 2010
2.388
2.393
2.382
2.384
3,938,799
-0.03(-1.22%)
Mar 12, 2010
2.420
2.426
2.405
2.413
5,335,820
-0.01(-0.46%)
Mar 11, 2010
2.417
2.424
2.393
2.424
5,874,957
-0.00(-0.06%)
Mar 10, 2010
2.412
2.445
2.402
2.426
9,998,587
+0.03(+1.23%)
Mar 09, 2010
2.367
2.421
2.364
2.396
14,436,111
+0.01(+0.35%)
Mar 08, 2010
2.419
2.424
2.385
2.388
10,905,798
-0.04(-1.61%)
Mar 05, 2010
2.423
2.430
2.396
2.427
7,737,976
+0.04(+1.52%)
Mar 04, 2010
2.412
2.419
2.351
2.391
10,474,142
+0.01(+0.29%)
Mar 03, 2010
2.356
2.409
2.346
2.384
14,039,863
+0.05(+2.10%)
Mar 02, 2010
2.358
2.377
2.323
2.335
7,713,906
-0.01(-0.24%)
Mar 01, 2010
2.307
2.342
2.297
2.340
7,487,570
+0.05(+2.20%)
Feb 26, 2010
2.321
2.321
2.265
2.290
23,321,802
-0.02(-1.03%)
Feb 25, 2010
2.205
2.316
2.192
2.314
18,582,710
+0.07(+2.98%)
Feb 24, 2010
2.254
2.270
2.230
2.247
12,296,321
+0.00(+0.07%)
Feb 23, 2010
2.300
2.308
2.242
2.245
12,066,389
-0.07(-3.02%)
Feb 22, 2010
2.375
2.375
2.308
2.315
8,369,889
-0.04(-1.84%)
Feb 19, 2010
2.375
2.392
2.339
2.358
14,068,830
-0.02(-0.71%)
Feb 18, 2010
2.347
2.382
2.340
2.375
10,339,789
+0.03(+1.13%)
Feb 17, 2010
2.378
2.378
2.316
2.349
12,158,372
+0.02(+0.66%)
Feb 16, 2010
2.326
2.368
2.314
2.333
10,827,333
+0.02(+0.72%)
Feb 12, 2010
2.309
2.316
2.316
2.316
23,457,878
-0.06(-2.42%)
Feb 11, 2010
2.294
2.381
2.275
2.374
16,135,152
+0.08(+3.67%)
Feb 10, 2010
2.304
2.316
2.259
2.290
14,189,858
-0.01(-0.37%)
Feb 09, 2010
2.304
2.344
2.276
2.298
17,378,526
+0.05(+2.37%)
Feb 08, 2010
2.241
2.277
2.221
2.245
19,128,702
-0.03(-1.11%)
Feb 05, 2010
2.210
2.275
2.153
2.270
25,620,438
+0.09(+4.24%)
Feb 04, 2010
2.252
2.261
2.175
2.178
20,387,180
-0.13(-5.46%)
Feb 03, 2010
2.332
2.342
2.290
2.304
11,906,028
-0.05(-2.31%)
Feb 02, 2010
2.388
2.388
2.328
2.358
12,572,491
-0.03(-1.29%)
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.