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
Hecla Mining Company
(NY:
HL
)
5.320
+0.030 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2011
5.940
6.024
5.827
5.883
7,856,331
-0.24(-3.98%)
Oct 28, 2011
5.940
6.231
5.883
6.127
10,348,667
+0.19(+3.16%)
Oct 27, 2011
5.621
6.043
5.611
5.940
14,062,374
+0.44(+8.02%)
Oct 26, 2011
5.452
5.583
5.283
5.499
10,147,218
+0.16(+2.99%)
Oct 25, 2011
5.405
5.480
5.180
5.339
9,214,612
-0.07(-1.22%)
Oct 24, 2011
5.227
5.414
5.208
5.405
6,408,121
+0.22(+4.16%)
Oct 21, 2011
5.161
5.208
5.076
5.189
5,998,730
+0.17(+3.36%)
Oct 20, 2011
4.945
5.114
4.832
5.020
7,369,803
+0.04(+0.75%)
Oct 19, 2011
5.339
5.367
4.973
4.983
8,086,140
-0.43(-7.97%)
Oct 18, 2011
5.170
5.433
4.983
5.414
8,944,005
+0.16(+3.04%)
Oct 17, 2011
5.574
5.583
5.255
5.255
6,838,155
-0.37(-6.51%)
Oct 14, 2011
5.536
5.621
5.414
5.621
5,847,739
+0.21(+3.81%)
Oct 13, 2011
5.499
5.527
5.245
5.414
6,889,584
-0.16(-2.86%)
Oct 12, 2011
5.480
5.668
5.470
5.574
7,498,395
+0.13(+2.41%)
Oct 11, 2011
5.273
5.480
5.208
5.442
5,756,159
+0.13(+2.47%)
Oct 10, 2011
5.283
5.339
5.189
5.311
4,868,407
+0.23(+4.43%)
Oct 07, 2011
5.386
5.433
5.001
5.086
8,477,903
-0.26(-4.91%)
Oct 06, 2011
5.330
5.367
5.245
5.348
10,051,589
+0.23(+4.40%)
Oct 05, 2011
4.823
5.142
4.757
5.123
8,854,244
+0.24(+5.00%)
Oct 04, 2011
4.748
4.907
4.523
4.879
14,307,840
+0.04(+0.78%)
Oct 03, 2011
5.161
5.198
4.842
4.842
10,957,179
-0.19(-3.73%)
Sep 30, 2011
5.048
5.283
4.992
5.029
9,435,022
-0.11(-2.19%)
Sep 29, 2011
5.236
5.330
5.001
5.142
12,237,057
+0.05(+0.92%)
Sep 28, 2011
5.649
5.686
5.076
5.095
11,733,554
-0.41(-7.50%)
Sep 27, 2011
5.771
5.855
5.461
5.508
14,433,298
-0.03(-0.51%)
Sep 26, 2011
5.217
5.536
5.161
5.536
16,473,805
+0.20(+3.69%)
Sep 23, 2011
5.461
5.564
5.227
5.339
14,557,514
-0.38(-6.57%)
Sep 22, 2011
6.277
6.296
5.686
5.714
17,442,638
-0.87(-13.25%)
Sep 21, 2011
6.672
6.930
6.578
6.587
10,418,754
-0.05(-0.71%)
Sep 20, 2011
6.587
6.906
6.587
6.634
9,712,814
+0.05(+0.71%)
Sep 19, 2011
6.690
6.747
6.521
6.587
8,123,985
-0.19(-2.77%)
Sep 16, 2011
6.812
6.859
6.709
6.775
9,786,874
-0.01(-0.14%)
Sep 15, 2011
6.981
7.000
6.615
6.784
8,226,493
-0.21(-2.95%)
Sep 14, 2011
7.122
7.122
6.859
6.991
7,173,481
-0.10(-1.46%)
Sep 13, 2011
7.291
7.291
7.028
7.094
7,439,299
-0.08(-1.18%)
Sep 12, 2011
7.197
7.430
6.962
7.178
8,190,347
-0.11(-1.54%)
Sep 09, 2011
7.450
7.591
7.178
7.291
8,322,571
-0.19(-2.51%)
Sep 08, 2011
7.516
7.601
7.441
7.479
7,090,726
+0.11(+1.53%)
Sep 07, 2011
7.244
7.394
7.131
7.366
8,069,031
-0.10(-1.38%)
Sep 06, 2011
7.319
7.572
7.263
7.469
11,012,191
+0.09(+1.27%)
Sep 02, 2011
7.244
7.525
7.235
7.375
8,184,104
+0.27(+3.83%)
Sep 01, 2011
7.150
7.272
7.047
7.103
6,106,979
-0.09(-1.30%)
Aug 31, 2011
7.357
7.403
7.075
7.197
7,921,456
-0.11(-1.54%)
Aug 30, 2011
7.310
7.479
7.216
7.310
8,765,042
+0.06(+0.78%)
Aug 29, 2011
7.225
7.272
7.000
7.253
6,038,290
+0.05(+0.65%)
Aug 26, 2011
6.869
7.225
6.737
7.206
7,483,755
+0.31(+4.49%)
Aug 25, 2011
6.822
6.991
6.765
6.897
7,445,104
+0.01(+0.14%)
Aug 24, 2011
6.850
6.897
6.643
6.887
7,365,371
-0.03(-0.41%)
Aug 23, 2011
7.084
7.094
6.765
6.916
10,667,797
-0.20(-2.77%)
Aug 22, 2011
6.775
7.150
6.775
7.113
11,549,621
+0.45(+6.76%)
Aug 19, 2011
6.718
6.971
6.634
6.662
8,445,924
+0.07(+1.00%)
Aug 18, 2011
6.775
6.869
6.540
6.596
9,713,980
-0.08(-1.13%)
Aug 17, 2011
6.718
6.878
6.643
6.672
7,204,355
-0.01(-0.14%)
Aug 16, 2011
6.991
7.047
6.634
6.681
12,669,547
-0.35(-4.94%)
Aug 15, 2011
6.859
7.103
6.765
7.028
8,033,456
+0.24(+3.60%)
Aug 12, 2011
6.897
6.925
6.615
6.784
9,911,513
-0.17(-2.43%)
Aug 11, 2011
6.690
7.009
6.484
6.953
11,580,679
+0.25(+3.78%)
Aug 10, 2011
6.681
7.009
6.456
6.700
15,557,520
-0.12(-1.79%)
Aug 09, 2011
6.634
6.822
6.099
6.822
16,659,768
+0.57(+9.16%)
Aug 08, 2011
6.634
6.794
6.212
6.249
17,880,648
-0.47(-6.98%)
Aug 05, 2011
7.075
7.197
6.484
6.718
10,472,712
-0.24(-3.50%)
Aug 04, 2011
7.807
7.863
6.822
6.962
15,130,119
-0.80(-10.28%)
Aug 03, 2011
7.647
7.863
7.629
7.760
9,662,099
+0.20(+2.61%)
Aug 02, 2011
7.544
7.779
7.479
7.563
7,662,579
+0.15(+2.03%)
Aug 01, 2011
7.338
7.507
7.291
7.413
7,040,368
+0.12(+1.67%)
Jul 29, 2011
7.394
7.432
7.178
7.291
6,205,475
-0.12(-1.65%)
Jul 28, 2011
7.469
7.497
7.310
7.413
6,780,487
-0.16(-2.11%)
Jul 27, 2011
7.835
7.929
7.554
7.572
7,925,100
-0.23(-2.89%)
Jul 26, 2011
7.985
8.042
7.769
7.798
5,409,232
-0.09(-1.19%)
Jul 25, 2011
7.910
8.117
7.854
7.891
8,719,984
+0.07(+0.84%)
Jul 22, 2011
7.802
7.938
7.751
7.826
5,588,988
+0.15(+1.96%)
Jul 21, 2011
7.798
7.835
7.610
7.676
6,186,397
-0.12(-1.56%)
Jul 20, 2011
7.713
7.844
7.582
7.798
8,647,145
-0.03(-0.36%)
Jul 19, 2011
7.929
7.976
7.751
7.826
9,389,371
-0.10(-1.30%)
Jul 18, 2011
7.882
7.948
7.807
7.929
8,856,310
+0.24(+3.17%)
Jul 15, 2011
7.694
7.769
7.525
7.685
7,866,687
+0.02(+0.24%)
Jul 14, 2011
7.976
8.023
7.563
7.666
9,857,666
-0.17(-2.16%)
Jul 13, 2011
7.460
7.966
7.422
7.835
14,708,906
+0.53(+7.33%)
Jul 12, 2011
7.159
7.450
7.113
7.300
7,680,022
+0.06(+0.78%)
Jul 11, 2011
7.516
7.544
7.019
7.244
9,360,325
-0.26(-3.50%)
Jul 08, 2011
7.572
7.666
7.441
7.507
5,463,512
-0.06(-0.74%)
Jul 07, 2011
7.563
7.769
7.544
7.563
9,049,953
+0.09(+1.26%)
Jul 06, 2011
7.347
7.601
7.300
7.469
7,392,240
+0.11(+1.53%)
Jul 05, 2011
7.375
7.507
7.347
7.357
6,390,553
+0.14(+1.95%)
Jul 01, 2011
7.131
7.244
7.038
7.216
5,457,146
+0.00(+0.00%)
Jun 30, 2011
7.178
7.310
7.084
7.216
5,156,682
+0.08(+1.05%)
Jun 29, 2011
7.028
7.263
6.967
7.141
5,868,419
+0.16(+2.28%)
Jun 28, 2011
6.850
7.009
6.812
6.981
5,367,019
+0.18(+2.62%)
Jun 27, 2011
6.803
6.858
6.662
6.803
4,777,859
-0.04(-0.55%)
Jun 24, 2011
7.019
7.084
6.822
6.840
11,678,898
-0.19(-2.67%)
Jun 23, 2011
6.794
7.028
6.606
7.028
9,830,103
+0.09(+1.35%)
Jun 22, 2011
6.962
7.178
6.934
6.934
8,196,954
-0.03(-0.40%)
Jun 21, 2011
6.700
6.972
6.690
6.962
7,202,029
+0.34(+5.10%)
Jun 20, 2011
6.634
6.662
6.596
6.625
5,693,822
+0.07(+1.00%)
Jun 17, 2011
6.615
6.789
6.531
6.559
12,374,974
-0.02(-0.29%)
Jun 16, 2011
6.672
6.794
6.446
6.578
10,137,616
-0.13(-1.96%)
Jun 15, 2011
6.897
6.962
6.634
6.709
9,500,751
-0.25(-3.64%)
Jun 14, 2011
6.784
7.019
6.709
6.962
7,380,466
+0.20(+2.91%)
Jun 13, 2011
6.850
6.962
6.690
6.765
8,402,775
-0.16(-2.30%)
Jun 10, 2011
6.953
7.028
6.812
6.925
7,636,512
-0.14(-1.99%)
Jun 09, 2011
6.972
7.169
6.831
7.066
6,470,063
+0.15(+2.17%)
Jun 08, 2011
7.206
7.300
6.822
6.916
12,965,372
-0.34(-4.66%)
Jun 07, 2011
7.225
7.385
7.141
7.253
7,609,869
+0.06(+0.78%)
Jun 06, 2011
7.479
7.497
7.197
7.197
11,319,321
-0.22(-2.91%)
Jun 03, 2011
7.479
7.554
7.394
7.413
9,876,304
-0.26(-3.42%)
May 24, 2011
7.601
7.779
7.544
7.676
9,214,682
+0.19(+2.51%)
May 23, 2011
7.479
7.629
7.403
7.488
7,310,729
-0.05(-0.62%)
May 20, 2011
7.535
7.657
7.403
7.535
14,216,326
-0.02(-0.25%)
May 19, 2011
7.676
7.685
7.507
7.554
10,426,569
-0.08(-1.11%)
May 18, 2011
7.685
7.779
7.591
7.638
11,001,602
+0.06(+0.74%)
May 17, 2011
7.488
7.601
7.338
7.582
12,289,102
+0.07(+0.87%)
May 16, 2011
7.554
7.835
7.469
7.516
9,852,919
-0.11(-1.48%)
May 13, 2011
7.704
7.816
7.441
7.629
10,353,934
-0.01(-0.12%)
May 12, 2011
7.535
7.826
7.394
7.638
16,670,824
-0.09(-1.21%)
May 11, 2011
7.976
8.004
7.563
7.732
11,739,762
-0.34(-4.19%)
May 10, 2011
8.145
8.276
8.051
8.070
11,999,781
-0.05(-0.58%)
May 09, 2011
7.929
8.117
7.722
8.117
12,053,166
+0.53(+6.92%)
May 06, 2011
7.685
7.882
7.507
7.591
12,604,421
+0.10(+1.38%)
May 05, 2011
7.704
7.769
7.366
7.488
18,654,890
-0.31(-3.97%)
May 04, 2011
7.826
7.985
7.563
7.798
17,265,562
-0.10(-1.31%)
May 03, 2011
8.257
8.304
7.666
7.901
22,636,538
-0.42(-5.07%)
May 02, 2011
8.398
8.407
8.276
8.323
12,013,646
-0.51(-5.74%)
Apr 29, 2011
8.727
8.877
8.670
8.830
9,989,241
+0.08(+0.97%)
Apr 28, 2011
8.933
9.027
8.661
8.745
11,493,764
-0.16(-1.79%)
Apr 27, 2011
8.614
8.938
8.351
8.905
14,057,205
+0.34(+3.94%)
Apr 26, 2011
8.595
8.633
8.417
8.567
11,913,724
-0.14(-1.62%)
Apr 25, 2011
8.961
9.008
8.689
8.708
11,094,468
-0.17(-1.90%)
Apr 21, 2011
8.792
8.886
8.680
8.877
8,881,027
+0.23(+2.60%)
Apr 20, 2011
8.623
8.755
8.539
8.651
9,604,650
+0.20(+2.33%)
Apr 19, 2011
8.379
8.473
8.201
8.454
10,344,099
+0.14(+1.69%)
Apr 18, 2011
8.520
8.727
8.173
8.314
20,361,830
-0.70(-7.80%)
Apr 15, 2011
9.055
9.092
8.886
9.017
12,931,344
+0.08(+0.84%)
Apr 14, 2011
8.661
9.008
8.623
8.942
13,035,063
+0.32(+3.70%)
Apr 13, 2011
8.605
8.717
8.445
8.623
9,956,878
+0.04(+0.44%)
Apr 12, 2011
8.576
8.698
8.342
8.586
11,665,340
+0.02(+0.22%)
Apr 11, 2011
9.205
9.271
8.445
8.567
13,782,293
-0.59(-6.45%)
Apr 08, 2011
9.196
9.336
9.064
9.158
12,450,649
+0.20(+2.20%)
Apr 07, 2011
8.905
9.130
8.820
8.961
8,772,049
+0.04(+0.42%)
Apr 06, 2011
9.064
9.177
8.830
8.924
12,050,746
-0.02(-0.21%)
Apr 05, 2011
8.511
8.961
8.483
8.942
10,336,452
+0.38(+4.38%)
Apr 04, 2011
8.605
8.708
8.520
8.567
6,506,472
+0.12(+1.44%)
Apr 01, 2011
8.389
8.548
8.342
8.445
6,693,684
-0.08(-0.88%)
Mar 31, 2011
8.642
8.698
8.501
8.520
7,200,336
+0.03(+0.33%)
Mar 30, 2011
8.492
8.492
8.492
8.492
10,199,705
+0.17(+2.03%)
Mar 29, 2011
8.192
8.492
8.126
8.323
6,582,710
+0.06(+0.68%)
Mar 28, 2011
8.239
8.511
8.210
8.267
7,085,189
-0.16(-1.89%)
Mar 25, 2011
8.614
8.717
8.351
8.426
10,584,548
-0.13(-1.54%)
Mar 24, 2011
8.830
8.942
8.539
8.558
18,297,934
-0.13(-1.51%)
Mar 23, 2011
8.257
8.773
8.173
8.689
15,867,684
+0.52(+6.31%)
Mar 22, 2011
8.164
8.295
7.995
8.173
8,339,478
+0.01(+0.11%)
Mar 21, 2011
8.107
8.173
8.070
8.164
9,153,381
+0.34(+4.32%)
Mar 18, 2011
7.741
7.948
7.544
7.826
22,895,938
+0.24(+3.22%)
Mar 17, 2011
7.741
7.891
7.582
7.582
13,706,241
-0.07(-0.86%)
Mar 16, 2011
8.079
8.088
7.535
7.647
18,730,786
-0.34(-4.23%)
Mar 15, 2011
7.760
8.070
7.751
7.985
17,851,468
-0.06(-0.70%)
Mar 14, 2011
8.389
8.389
7.882
8.042
14,558,863
-0.40(-4.78%)
Mar 11, 2011
8.013
8.623
7.901
8.445
10,869,491
+0.24(+2.97%)
Mar 10, 2011
8.445
8.445
8.117
8.201
15,122,802
-0.44(-5.10%)
Mar 09, 2011
8.895
8.989
8.586
8.642
9,468,729
-0.26(-2.95%)
Mar 08, 2011
8.877
8.989
8.464
8.905
13,587,041
-0.04(-0.42%)
Mar 07, 2011
9.627
9.684
8.839
8.942
18,310,654
-0.55(-5.83%)
Mar 04, 2011
9.411
9.665
9.393
9.496
11,751,495
+0.16(+1.71%)
Mar 03, 2011
9.411
9.458
9.177
9.336
13,465,967
-0.27(-2.83%)
Mar 02, 2011
9.721
9.777
9.449
9.609
11,149,441
-0.04(-0.39%)
Mar 01, 2011
9.702
9.862
9.543
9.646
17,139,060
+0.12(+1.28%)
Feb 28, 2011
10.33
10.40
9.139
9.524
28,203,946
-0.60(-5.93%)
Feb 25, 2011
9.543
10.15
9.543
10.12
13,082,941
+0.66(+6.94%)
Feb 24, 2011
9.928
9.928
9.421
9.468
12,856,117
-0.43(-4.36%)
Feb 23, 2011
9.768
10.10
9.712
9.899
12,819,580
+0.14(+1.44%)
Feb 22, 2011
10.36
10.40
9.721
9.759
16,936,448
-0.17(-1.70%)
Feb 18, 2011
9.740
10.10
9.684
9.928
18,778,982
+0.29(+3.02%)
Feb 17, 2011
9.496
9.665
9.365
9.637
10,197,096
+0.26(+2.80%)
Feb 16, 2011
9.430
9.477
9.111
9.374
13,591,696
-0.15(-1.58%)
Feb 15, 2011
9.458
9.609
9.411
9.524
11,312,837
+0.30(+3.26%)
Feb 14, 2011
9.036
9.318
9.036
9.224
8,578,753
+0.27(+3.04%)
Feb 11, 2011
9.064
9.158
8.839
8.952
8,443,497
-0.03(-0.31%)
Feb 10, 2011
8.698
9.027
8.539
8.980
10,522,228
+0.11(+1.27%)
Feb 09, 2011
9.243
9.308
8.830
8.867
12,358,710
-0.35(-3.77%)
Feb 08, 2011
9.252
9.327
9.139
9.214
10,056,926
+0.16(+1.76%)
Feb 07, 2011
9.186
9.348
9.036
9.055
10,651,643
-0.02(-0.21%)
Feb 04, 2011
9.308
9.430
9.017
9.074
14,341,301
-0.16(-1.73%)
Feb 03, 2011
8.727
9.290
8.529
9.233
14,218,507
+0.58(+6.72%)
Feb 02, 2011
8.783
8.811
8.539
8.651
8,727,736
-0.12(-1.39%)
Feb 01, 2011
8.586
8.802
8.454
8.773
11,060,424
+0.33(+3.89%)
Jan 31, 2011
8.445
8.633
8.295
8.445
13,592,490
-0.08(-0.99%)
Jan 28, 2011
8.032
8.727
7.976
8.529
21,398,794
+0.46(+5.70%)
Jan 27, 2011
8.501
8.539
8.032
8.070
16,143,220
-0.44(-5.18%)
Jan 26, 2011
7.910
8.520
7.891
8.511
16,744,761
+0.62(+7.85%)
Jan 25, 2011
7.863
7.938
7.685
7.891
17,333,484
-0.11(-1.41%)
Jan 24, 2011
8.051
8.286
7.910
8.004
13,689,100
-0.10(-1.27%)
Jan 21, 2011
8.361
8.445
8.098
8.107
14,195,528
-0.29(-3.46%)
Jan 20, 2011
8.548
8.558
8.164
8.398
20,731,928
-0.52(-5.79%)
Jan 19, 2011
9.365
9.421
8.886
8.914
9,728,034
-0.24(-2.66%)
Jan 18, 2011
9.111
9.271
9.083
9.158
8,880,630
+0.17(+1.88%)
Jan 14, 2011
8.942
9.102
8.867
8.989
11,504,288
-0.16(-1.74%)
Jan 13, 2011
9.702
9.740
9.074
9.149
13,386,865
-0.53(-5.43%)
Jan 12, 2011
9.759
9.796
9.533
9.674
8,543,118
-0.04(-0.39%)
Jan 11, 2011
9.665
9.806
9.580
9.712
10,077,732
+0.25(+2.68%)
Jan 10, 2011
9.449
9.543
9.290
9.458
9,096,520
+0.06(+0.60%)
Jan 07, 2011
9.121
9.618
9.102
9.402
14,379,612
+0.09(+1.01%)
Jan 06, 2011
9.749
9.777
9.290
9.308
14,528,247
-0.48(-4.89%)
Jan 05, 2011
9.533
9.843
9.271
9.787
17,511,646
-0.05(-0.48%)
Jan 04, 2011
10.35
10.40
9.496
9.834
24,213,696
-0.71(-6.76%)
Jan 03, 2011
10.72
10.85
10.47
10.55
14,696,127
-0.02(-0.18%)
Dec 31, 2010
10.53
10.71
10.43
10.57
5,960,612
+0.12(+1.17%)
Dec 30, 2010
10.67
10.73
10.39
10.44
8,093,924
-0.20(-1.85%)
Dec 29, 2010
10.68
10.81
10.60
10.64
10,162,853
+0.09(+0.89%)
Dec 28, 2010
10.30
10.64
10.19
10.55
18,423,762
+0.54(+5.44%)
Dec 27, 2010
10.20
10.21
9.937
10.00
7,101,141
-0.10(-1.02%)
Dec 23, 2010
9.965
10.26
9.862
10.11
9,038,481
+0.03(+0.28%)
Dec 22, 2010
10.32
10.36
10.08
10.08
9,663,150
-0.18(-1.74%)
Dec 21, 2010
10.22
10.35
10.06
10.26
8,911,521
+0.06(+0.55%)
Dec 20, 2010
10.06
10.23
9.871
10.20
9,787,131
+0.25(+2.55%)
Dec 17, 2010
9.946
10.12
9.853
9.946
15,981,161
+0.03(+0.28%)
Dec 16, 2010
10.06
10.06
9.637
9.918
15,929,667
-0.15(-1.49%)
Dec 15, 2010
10.15
10.36
10.07
10.07
13,768,781
-0.28(-2.72%)
Dec 14, 2010
10.37
10.60
10.21
10.35
15,774,079
+0.03(+0.27%)
Dec 13, 2010
10.39
10.57
10.23
10.32
16,503,316
+0.30(+3.00%)
Dec 10, 2010
9.702
10.06
9.496
10.02
13,031,597
+0.23(+2.30%)
Dec 09, 2010
9.777
9.956
9.627
9.796
14,706,913
+0.20(+2.05%)
Dec 08, 2010
9.721
9.740
9.290
9.599
23,185,140
-0.26(-2.66%)
Dec 07, 2010
10.67
10.70
9.853
9.862
28,587,408
-0.23(-2.32%)
Dec 06, 2010
10.13
10.37
9.974
10.10
19,344,296
+0.24(+2.48%)
Dec 03, 2010
9.252
9.909
9.168
9.853
22,066,286
+0.70(+7.69%)
Dec 02, 2010
9.130
9.327
9.027
9.149
15,274,548
+0.03(+0.31%)
Dec 01, 2010
9.196
9.336
9.008
9.121
15,039,730
+0.12(+1.36%)
Nov 30, 2010
8.651
9.149
8.614
8.999
26,885,448
+0.39(+4.58%)
Nov 29, 2010
8.257
8.642
8.088
8.605
12,297,386
+0.35(+4.20%)
Nov 26, 2010
8.239
8.351
8.145
8.257
4,372,250
-0.15(-1.79%)
Nov 24, 2010
8.398
8.407
8.407
8.407
8,268,801
+0.01(+0.11%)
Nov 23, 2010
8.379
8.511
8.220
8.398
14,736,001
-0.09(-1.10%)
Nov 22, 2010
8.023
8.492
7.929
8.492
15,981,943
+0.44(+5.51%)
Nov 19, 2010
7.901
8.098
7.657
8.049
13,465,019
+0.10(+1.27%)
Nov 18, 2010
8.013
8.098
7.751
7.948
13,584,708
+0.33(+4.31%)
Nov 17, 2010
7.403
7.732
7.385
7.619
13,187,030
+0.26(+3.57%)
Nov 16, 2010
7.676
7.685
7.235
7.357
22,406,382
-0.44(-5.66%)
Nov 15, 2010
7.920
8.042
7.708
7.798
11,253,161
-0.09(-1.19%)
Nov 12, 2010
8.107
8.239
7.704
7.891
20,430,236
-0.48(-5.72%)
Nov 11, 2010
8.314
8.370
8.032
8.370
17,554,978
+0.15(+1.83%)
Nov 10, 2010
8.117
8.257
7.619
8.220
31,042,708
+0.41(+5.29%)
Nov 09, 2010
9.036
9.149
7.591
7.807
54,073,528
-0.60(-7.14%)
Nov 08, 2010
7.507
8.445
7.450
8.407
28,442,338
+0.97(+12.99%)
Nov 05, 2010
7.216
7.694
7.178
7.441
19,285,532
+0.23(+3.26%)
Nov 04, 2010
6.718
7.225
6.709
7.206
17,371,208
+0.68(+10.34%)
Nov 03, 2010
6.531
6.587
6.268
6.531
12,363,333
-0.01(-0.14%)
Nov 02, 2010
6.550
6.568
6.475
6.540
5,872,878
+0.06(+0.87%)
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.