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
FINANCIAL SEL
(NY:
XLF
)
41.64
+0.60 (+1.46%)
Official Closing Price
Updated: 8:00 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 (%)
Oct 30, 2009
7.406
7.406
7.081
7.122
270,540,000
-0.35(-4.68%)
Oct 29, 2009
7.299
7.482
7.244
7.472
235,998,944
+0.30(+4.18%)
Oct 28, 2009
7.370
7.401
7.152
7.172
231,836,528
-0.23(-3.10%)
Oct 27, 2009
7.462
7.492
7.355
7.401
200,869,808
-0.06(-0.75%)
Oct 26, 2009
7.649
7.674
7.416
7.456
239,759,936
-0.20(-2.58%)
Oct 23, 2009
7.690
7.700
7.603
7.654
174,398,480
-0.11(-1.44%)
Oct 22, 2009
7.578
7.781
7.548
7.766
237,913,376
+0.22(+2.96%)
Oct 21, 2009
7.669
7.796
7.538
7.543
169,620,336
-0.15(-1.91%)
Oct 20, 2009
7.705
7.730
7.674
7.690
210,569,328
-0.06(-0.78%)
Oct 19, 2009
7.745
7.791
7.680
7.750
183,035,648
+0.04(+0.46%)
Oct 16, 2009
7.756
7.776
7.695
7.715
222,392,960
-0.19(-2.37%)
Oct 15, 2009
7.887
7.918
7.832
7.903
165,125,168
-0.07(-0.89%)
Oct 14, 2009
7.877
7.989
7.821
7.974
263,536,128
+0.26(+3.42%)
Oct 13, 2009
7.735
7.761
7.643
7.710
146,672,176
-0.08(-0.98%)
Oct 12, 2009
7.740
7.796
7.715
7.786
146,830,960
+0.06(+0.79%)
Oct 09, 2009
7.639
7.730
7.624
7.725
118,330,960
+0.07(+0.86%)
Oct 08, 2009
7.705
7.750
7.634
7.659
180,471,712
+0.01(+0.13%)
Oct 07, 2009
7.533
7.654
7.517
7.649
193,408,640
+0.08(+1.07%)
Oct 06, 2009
7.573
7.649
7.456
7.568
251,607,984
+0.10(+1.29%)
Oct 05, 2009
7.335
7.487
7.315
7.472
195,144,384
+0.23(+3.15%)
Oct 02, 2009
7.117
7.327
7.081
7.244
254,788,144
+0.00(+0.00%)
Oct 01, 2009
7.533
7.548
7.233
7.244
251,502,048
-0.33(-4.35%)
Sep 30, 2009
7.654
7.680
7.487
7.573
288,247,168
-0.03(-0.40%)
Sep 29, 2009
7.674
7.730
7.593
7.603
203,667,632
+0.00(+0.02%)
Sep 28, 2009
7.436
7.654
7.426
7.602
154,808,336
+0.21(+2.79%)
Sep 25, 2009
7.426
7.472
7.340
7.396
230,344,000
-0.07(-0.95%)
Sep 24, 2009
7.664
7.685
7.421
7.467
261,620,880
-0.15(-2.00%)
Sep 23, 2009
7.791
7.827
7.609
7.619
214,809,840
-0.16(-2.02%)
Sep 22, 2009
7.715
7.786
7.669
7.776
169,608,080
+0.17(+2.27%)
Sep 21, 2009
7.603
7.644
7.578
7.603
166,007,200
-0.07(-0.92%)
Sep 18, 2009
7.720
7.730
7.629
7.674
180,151,968
-0.07(-0.85%)
Sep 17, 2009
7.730
7.821
7.654
7.740
221,052,224
+0.19(+2.50%)
Sep 16, 2009
7.522
7.735
7.502
7.552
245,622,384
+0.08(+1.00%)
Sep 15, 2009
7.482
7.553
7.386
7.477
206,882,144
+0.02(+0.20%)
Sep 14, 2009
7.269
7.482
7.264
7.462
141,965,024
+0.10(+1.31%)
Sep 11, 2009
7.436
7.441
7.358
7.365
128,930,824
-0.05(-0.62%)
Sep 10, 2009
7.325
7.426
7.239
7.411
183,029,072
+0.06(+0.83%)
Sep 09, 2009
7.259
7.375
7.239
7.350
178,410,496
+0.11(+1.53%)
Sep 08, 2009
7.315
7.325
7.198
7.239
159,220,288
+0.03(+0.43%)
Sep 04, 2009
7.173
7.208
7.107
7.208
143,077,584
+0.08(+1.14%)
Sep 03, 2009
7.066
7.152
7.015
7.127
156,114,080
+0.14(+1.96%)
Sep 02, 2009
6.990
7.097
6.965
6.990
208,228,704
-0.06(-0.86%)
Sep 01, 2009
7.396
7.477
7.036
7.051
376,008,128
-0.40(-5.37%)
Aug 31, 2009
7.340
7.456
7.330
7.451
162,610,144
-0.03(-0.34%)
Aug 28, 2009
7.538
7.553
7.391
7.477
159,155,760
+0.01(+0.14%)
Aug 27, 2009
7.386
7.482
7.304
7.467
160,553,680
+0.08(+1.03%)
Aug 26, 2009
7.370
7.441
7.304
7.391
182,664,464
-0.02(-0.27%)
Aug 25, 2009
7.375
7.482
7.375
7.411
186,358,688
+0.09(+1.26%)
Aug 24, 2009
7.482
7.533
7.299
7.319
244,380,448
-0.06(-0.77%)
Aug 21, 2009
7.315
7.411
7.274
7.375
215,362,496
+0.14(+1.96%)
Aug 20, 2009
7.071
7.249
7.066
7.233
178,299,296
+0.18(+2.59%)
Aug 19, 2009
6.945
7.097
6.929
7.051
154,274,976
-0.01(-0.07%)
Aug 18, 2009
6.980
7.086
6.970
7.056
159,685,328
+0.09(+1.24%)
Aug 17, 2009
7.005
7.015
6.904
6.970
226,873,856
-0.25(-3.44%)
Aug 14, 2009
7.259
7.264
7.097
7.218
213,801,520
-0.05(-0.63%)
Aug 13, 2009
7.228
7.269
7.097
7.264
266,298,064
+0.15(+2.07%)
Aug 12, 2009
6.955
7.173
6.950
7.117
206,001,504
+0.14(+2.03%)
Aug 11, 2009
7.198
7.203
6.965
6.975
252,581,008
-0.27(-3.71%)
Aug 10, 2009
7.264
7.325
7.157
7.244
187,122,816
-0.03(-0.42%)
Aug 07, 2009
7.188
7.401
7.147
7.274
373,477,600
+0.19(+2.65%)
Aug 06, 2009
7.249
7.274
7.024
7.086
465,418,432
-0.05(-0.71%)
Aug 05, 2009
6.939
7.173
6.904
7.137
328,934,848
+0.27(+4.00%)
Aug 04, 2009
6.727
6.934
6.701
6.863
197,409,728
+0.10(+1.49%)
Aug 03, 2009
6.716
6.772
6.672
6.762
227,158,688
+0.17(+2.54%)
Jul 31, 2009
6.529
6.600
6.488
6.595
259,034,672
+0.07(+1.09%)
Jul 30, 2009
6.443
6.605
6.443
6.524
259,303,664
+0.14(+2.22%)
Jul 29, 2009
6.341
6.412
6.321
6.382
199,947,952
+0.00(+0.00%)
Jul 28, 2009
6.357
6.407
6.321
6.382
118,046,640
+0.00(+0.00%)
Jul 27, 2009
6.321
6.412
6.321
6.382
181,811,120
+0.09(+1.37%)
Jul 24, 2009
6.275
6.331
6.215
6.296
143,139,328
-0.04(-0.56%)
Jul 23, 2009
6.164
6.367
6.128
6.331
250,948,768
+0.18(+2.88%)
Jul 22, 2009
6.037
6.204
6.027
6.154
197,280,128
+0.01(+0.08%)
Jul 21, 2009
6.210
6.230
6.088
6.149
251,404,096
-0.06(-0.90%)
Jul 20, 2009
6.199
6.245
6.159
6.204
217,317,008
+0.05(+0.82%)
Jul 17, 2009
6.210
6.235
6.108
6.154
277,654,144
-0.04(-0.65%)
Jul 16, 2009
6.159
6.255
6.093
6.194
236,947,488
-0.02(-0.33%)
Jul 15, 2009
6.057
6.286
6.047
6.215
356,943,200
+0.24(+4.07%)
Jul 14, 2009
5.992
6.002
5.890
5.971
312,918,784
-0.02(-0.25%)
Jul 13, 2009
5.793
5.992
5.789
5.986
445,661,216
+0.36(+6.40%)
Jul 10, 2009
5.662
5.677
5.586
5.627
188,680,512
-0.08(-1.33%)
Jul 09, 2009
5.713
5.763
5.657
5.703
257,676,592
+0.07(+1.26%)
Jul 08, 2009
5.738
5.753
5.490
5.632
397,631,744
-0.10(-1.68%)
Jul 07, 2009
5.824
5.839
5.708
5.728
191,706,704
-0.09(-1.57%)
Jul 06, 2009
5.758
5.829
5.703
5.819
172,482,720
+0.01(+0.09%)
Jul 02, 2009
5.961
5.966
5.799
5.814
200,438,432
-0.21(-3.45%)
Jul 01, 2009
6.068
6.098
6.017
6.022
115,097,504
-0.04(-0.59%)
Jun 30, 2009
6.123
6.139
6.012
6.057
199,826,544
-0.06(-0.99%)
Jun 29, 2009
6.057
6.133
5.992
6.118
219,708,032
+0.08(+1.26%)
Jun 26, 2009
5.981
6.068
5.948
6.042
144,269,440
+0.03(+0.51%)
Jun 25, 2009
5.875
6.012
5.867
6.012
250,928,704
+0.13(+2.15%)
Jun 24, 2009
5.895
5.981
5.839
5.885
213,291,328
+0.07(+1.22%)
Jun 23, 2009
5.794
5.875
5.728
5.814
276,779,712
+0.07(+1.15%)
Jun 22, 2009
6.022
6.063
5.743
5.748
262,767,392
-0.35(-5.81%)
Jun 19, 2009
6.073
6.139
5.986
6.103
350,398,272
+0.08(+1.26%)
Jun 18, 2009
5.905
6.057
5.900
6.027
238,957,024
+0.14(+2.41%)
Jun 17, 2009
6.063
6.032
5.834
5.885
409,794,464
-0.18(-2.93%)
Jun 16, 2009
6.184
6.199
6.037
6.063
223,570,800
-0.11(-1.73%)
Jun 15, 2009
6.270
6.286
6.144
6.169
188,387,968
-0.16(-2.56%)
Jun 12, 2009
6.286
6.336
6.270
6.331
162,032,304
+0.04(+0.64%)
Jun 11, 2009
6.240
6.382
6.230
6.291
308,841,632
+0.09(+1.47%)
Jun 10, 2009
6.372
6.377
6.164
6.199
309,517,856
-0.14(-2.16%)
Jun 09, 2009
6.326
6.357
6.260
6.336
183,883,488
+0.05(+0.73%)
Jun 08, 2009
6.280
6.351
6.215
6.291
183,213,856
+0.05(+0.73%)
Jun 05, 2009
6.407
6.422
6.199
6.245
301,365,440
-0.06(-0.88%)
Jun 04, 2009
6.139
6.311
6.123
6.301
321,660,128
+0.22(+3.58%)
Jun 03, 2009
6.123
6.179
6.022
6.083
276,870,816
-0.08(-1.32%)
Jun 02, 2009
6.179
6.235
6.128
6.164
380,194,368
-0.10(-1.62%)
Jun 01, 2009
6.280
6.382
6.204
6.265
378,742,272
+0.07(+1.06%)
May 29, 2009
6.139
6.260
6.022
6.199
371,741,728
+0.11(+1.83%)
May 28, 2009
5.966
6.108
5.865
6.088
366,373,184
+0.17(+2.83%)
May 27, 2009
6.159
6.179
5.900
5.921
338,587,616
-0.18(-2.99%)
May 26, 2009
5.839
6.128
5.834
6.103
296,873,664
+0.19(+3.26%)
May 22, 2009
6.007
6.022
5.885
5.910
189,249,536
-0.04(-0.68%)
May 21, 2009
5.855
6.017
5.839
5.951
428,761,856
+0.01(+0.17%)
May 20, 2009
6.245
6.270
5.900
5.941
542,150,528
-0.16(-2.66%)
May 19, 2009
6.230
6.331
6.093
6.103
311,289,312
-0.13(-2.03%)
May 18, 2009
6.012
6.270
5.966
6.230
270,551,360
+0.39(+6.59%)
May 15, 2009
5.986
6.037
5.794
5.845
301,417,728
-0.12(-2.04%)
May 14, 2009
5.723
6.022
5.718
5.966
343,573,120
+0.19(+3.34%)
May 13, 2009
5.910
5.956
5.627
5.774
380,803,712
-0.18(-3.06%)
May 12, 2009
6.260
6.275
5.890
5.956
407,438,848
-0.26(-4.16%)
May 11, 2009
6.392
6.468
6.189
6.215
406,936,896
-0.39(-5.84%)
May 08, 2009
6.144
6.630
6.189
6.600
591,263,168
+0.46(+7.43%)
May 07, 2009
6.625
6.625
6.047
6.144
560,979,712
-0.18(-2.88%)
May 06, 2009
6.037
6.367
6.007
6.326
529,026,432
+0.47(+7.96%)
May 05, 2009
5.834
5.966
5.799
5.860
320,536,320
-0.09(-1.45%)
May 04, 2009
5.687
5.951
5.682
5.946
417,782,880
+0.55(+10.14%)
May 01, 2009
5.444
5.525
5.348
5.398
220,397,760
-0.04(-0.75%)
Apr 30, 2009
5.611
5.652
5.393
5.439
345,404,352
-0.08(-1.38%)
Apr 29, 2009
5.358
5.566
5.348
5.515
307,855,680
+0.23(+4.31%)
Apr 28, 2009
5.241
5.398
5.226
5.287
266,247,824
-0.17(-3.09%)
Apr 27, 2009
5.388
5.535
5.338
5.456
251,724,080
-0.09(-1.62%)
Apr 24, 2009
5.454
5.652
5.353
5.545
461,981,216
+0.12(+2.24%)
Apr 23, 2009
5.257
5.459
5.181
5.424
333,053,152
+0.24(+4.70%)
Apr 22, 2009
5.196
5.505
5.165
5.181
479,950,240
-0.18(-3.40%)
Apr 21, 2009
4.790
5.378
4.770
5.363
570,972,352
+0.36(+7.19%)
Apr 20, 2009
5.368
5.398
4.988
5.003
521,240,160
-0.63(-11.16%)
Apr 17, 2009
5.535
5.743
5.434
5.632
450,571,072
+0.07(+1.28%)
Apr 16, 2009
5.601
5.652
5.366
5.561
428,844,000
+0.06(+1.11%)
Apr 15, 2009
5.175
5.540
5.099
5.500
381,050,144
+0.25(+4.83%)
Apr 14, 2009
5.530
5.642
5.211
5.246
629,779,904
-0.37(-6.59%)
Apr 13, 2009
5.282
5.708
5.246
5.616
492,103,872
+0.23(+4.23%)
Apr 09, 2009
5.084
5.414
5.013
5.388
616,638,784
+0.72(+15.54%)
Apr 08, 2009
4.709
4.757
4.567
4.663
248,007,936
+0.03(+0.55%)
Apr 07, 2009
4.633
4.770
4.628
4.638
341,063,616
-0.14(-2.97%)
Apr 06, 2009
4.750
4.846
4.704
4.780
356,065,024
-0.13(-2.68%)
Apr 03, 2009
4.674
4.927
4.648
4.912
360,494,624
+0.19(+4.08%)
Apr 02, 2009
4.861
4.876
4.653
4.719
469,949,248
+0.13(+2.76%)
Apr 01, 2009
4.339
4.623
4.329
4.593
343,831,968
+0.13(+2.84%)
Mar 31, 2009
4.344
4.542
4.278
4.466
480,825,056
+0.23(+5.51%)
Mar 30, 2009
4.375
4.446
4.192
4.233
437,438,400
-0.55(-11.45%)
Mar 26, 2009
4.810
4.841
4.623
4.780
490,755,584
+0.06(+1.18%)
Mar 25, 2009
4.679
4.846
4.405
4.724
705,941,568
+0.15(+3.33%)
Mar 24, 2009
4.674
4.902
4.537
4.572
590,624,576
-0.23(-4.80%)
Mar 23, 2009
4.531
4.876
4.452
4.803
733,846,528
+0.68(+16.40%)
Mar 20, 2009
4.344
4.364
4.101
4.126
601,030,912
-0.43(-9.35%)
Mar 19, 2009
4.907
4.917
4.380
4.552
813,925,760
-0.22(-4.55%)
Mar 18, 2009
4.283
4.790
4.238
4.769
816,006,464
+0.43(+10.02%)
Mar 17, 2009
4.065
4.334
3.989
4.334
442,577,984
+0.26(+6.49%)
Mar 16, 2009
4.253
4.400
4.055
4.070
566,768,384
-0.08(-1.95%)
Mar 13, 2009
4.202
4.258
3.974
4.152
0
+0.03(+0.61%)
Mar 12, 2009
3.726
4.172
3.680
4.126
763,554,624
+0.39(+10.30%)
Mar 11, 2009
3.787
3.883
3.655
3.741
819,061,952
+0.10(+2.64%)
Mar 10, 2009
3.376
3.665
3.346
3.645
698,104,704
+0.47(+14.86%)
Mar 09, 2009
3.067
3.269
3.026
3.173
481,640,896
+0.04(+1.29%)
Mar 06, 2009
3.209
3.285
2.981
3.133
0
-0.04(-1.12%)
Mar 05, 2009
3.396
3.406
3.087
3.168
555,180,800
-0.32(-9.29%)
Mar 04, 2009
3.665
3.670
3.396
3.493
456,696,512
-0.12(-3.23%)
Mar 02, 2009
3.705
3.771
3.569
3.609
369,801,408
-0.24(-6.32%)
Feb 27, 2009
3.827
4.045
3.822
3.852
0
-0.27(-6.52%)
Feb 26, 2009
4.248
4.339
4.081
4.121
622,397,120
+0.07(+1.63%)
Feb 25, 2009
4.020
4.243
3.817
4.055
641,374,528
-0.03(-0.62%)
Feb 24, 2009
3.690
4.081
3.645
4.081
525,439,552
+0.44(+12.12%)
Feb 23, 2009
3.908
3.939
3.640
3.640
419,810,144
-0.13(-3.49%)
Feb 20, 2009
3.640
3.868
3.472
3.771
806,873,536
-0.06(-1.46%)
Feb 19, 2009
4.116
4.136
3.802
3.827
412,098,880
-0.21(-5.27%)
Feb 18, 2009
4.162
4.172
3.913
4.040
431,488,672
+0.00(+0.00%)
Feb 17, 2009
4.202
4.258
4.040
4.040
439,481,120
-0.45(-9.94%)
Feb 13, 2009
4.562
4.638
4.471
4.486
334,984,160
-0.18(-3.80%)
Feb 12, 2009
4.572
4.689
4.385
4.663
452,182,784
-0.06(-1.27%)
Feb 11, 2009
4.582
4.734
4.562
4.723
360,591,456
+0.22(+4.81%)
Feb 10, 2009
4.957
5.008
4.461
4.506
640,302,016
-0.51(-10.20%)
Feb 09, 2009
5.008
5.115
4.932
5.018
334,835,424
+0.06(+1.12%)
Feb 06, 2009
4.745
5.013
4.709
4.963
523,719,872
+0.34(+7.46%)
Feb 05, 2009
4.491
4.734
4.329
4.618
779,926,656
+0.07(+1.56%)
Feb 04, 2009
4.643
4.745
4.511
4.547
419,428,640
-0.05(-1.10%)
Feb 03, 2009
4.760
4.770
4.496
4.598
362,506,688
-0.09(-1.84%)
Feb 02, 2009
4.562
4.729
4.516
4.684
237,879,168
+0.00(+0.00%)
Jan 30, 2009
4.881
4.927
4.603
4.684
0
-0.13(-2.74%)
Jan 29, 2009
5.028
5.074
4.790
4.816
326,139,232
-0.41(-7.86%)
Jan 28, 2009
5.039
5.328
4.963
5.226
617,173,504
+0.59(+12.80%)
Jan 27, 2009
4.567
4.653
4.491
4.633
267,549,536
+0.16(+3.51%)
Jan 26, 2009
4.648
4.765
4.410
4.476
398,135,744
-0.08(-1.78%)
Jan 23, 2009
4.212
4.608
4.197
4.557
455,217,888
+0.15(+3.33%)
Jan 22, 2009
4.511
4.643
4.288
4.410
463,903,168
-0.29(-6.15%)
Jan 21, 2009
4.339
4.709
4.162
4.699
624,625,600
+0.60(+14.73%)
Jan 20, 2009
4.633
4.689
4.091
4.096
481,307,424
-0.81(-16.53%)
Jan 16, 2009
5.196
5.251
4.684
4.907
0
-0.15(-3.01%)
Jan 15, 2009
5.287
5.292
4.860
5.059
523,292,640
-0.24(-4.59%)
Jan 14, 2009
5.439
5.449
5.262
5.302
322,783,648
-0.32(-5.77%)
Jan 13, 2009
5.469
5.692
5.414
5.627
406,063,968
+0.08(+1.37%)
Jan 12, 2009
5.839
5.855
5.469
5.551
287,639,520
-0.31(-5.28%)
Jan 09, 2009
6.103
6.139
5.850
5.860
201,517,952
-0.19(-3.18%)
Jan 08, 2009
6.042
6.144
5.986
6.052
211,915,952
-0.03(-0.42%)
Jan 07, 2009
6.265
6.311
6.068
6.078
209,963,760
-0.33(-5.22%)
Jan 06, 2009
6.387
6.498
6.341
6.412
245,753,872
+0.10(+1.61%)
Jan 05, 2009
6.387
6.458
6.275
6.311
204,946,592
-0.11(-1.66%)
Jan 02, 2009
6.351
6.493
6.189
6.417
188,988,160
+0.07(+1.12%)
Jan 01, 2009
6.164
6.402
6.118
6.346
0
+0.00(+0.00%)
Dec 31, 2008
6.164
6.402
6.118
6.346
175,015,408
+0.20(+3.22%)
Dec 30, 2008
5.951
6.179
5.931
6.149
115,959,720
+0.23(+3.85%)
Dec 29, 2008
5.986
5.992
5.809
5.921
76,047,960
-0.05(-0.85%)
Dec 26, 2008
6.027
6.037
5.898
5.971
59,646,828
+0.01(+0.08%)
Dec 24, 2008
5.885
5.976
5.829
5.966
35,657,308
+0.13(+2.17%)
Dec 23, 2008
6.012
6.068
5.824
5.839
117,806,648
-0.14(-2.37%)
Dec 22, 2008
6.215
6.245
5.890
5.981
237,284,736
-0.22(-3.52%)
Dec 19, 2008
6.215
6.362
6.108
6.199
260,577,632
-0.11(-1.69%)
Dec 18, 2008
6.524
6.615
6.235
6.306
292,660,384
-0.19(-2.89%)
Dec 17, 2008
6.433
6.681
6.362
6.493
298,711,424
-0.06(-0.93%)
Dec 16, 2008
6.032
6.564
5.997
6.554
439,372,320
+0.66(+11.18%)
Dec 15, 2008
6.133
6.154
5.809
5.895
219,332,128
-0.25(-4.12%)
Dec 12, 2008
5.814
6.169
5.743
6.149
263,563,568
+0.12(+1.93%)
Dec 11, 2008
6.433
6.483
6.002
6.032
306,003,232
-0.50(-7.68%)
Dec 10, 2008
6.701
6.737
6.392
6.534
306,660,416
-0.12(-1.75%)
Dec 09, 2008
6.808
6.990
6.590
6.651
381,408,064
-0.28(-4.02%)
Dec 08, 2008
6.762
7.005
6.686
6.929
398,298,048
+0.44(+6.71%)
Dec 05, 2008
5.870
6.534
5.860
6.493
441,087,040
+0.48(+7.92%)
Dec 04, 2008
5.936
6.362
5.875
6.017
351,595,968
-0.07(-1.08%)
Dec 03, 2008
5.733
6.154
5.520
6.083
411,954,112
+0.30(+5.17%)
Dec 02, 2008
5.520
5.824
5.292
5.784
386,768,864
+0.44(+8.15%)
Dec 01, 2008
6.169
6.184
5.338
5.348
329,045,664
-1.07(-16.67%)
Nov 28, 2008
6.270
6.473
6.199
6.417
107,545,752
+0.16(+2.51%)
Nov 26, 2008
5.814
6.286
5.779
6.260
269,832,800
+0.28(+4.66%)
Nov 25, 2008
6.007
6.093
5.687
5.981
462,437,600
+0.33(+5.83%)
Nov 24, 2008
5.175
5.875
5.110
5.652
606,042,432
+0.75(+15.19%)
Nov 21, 2008
4.983
4.993
4.395
4.907
709,051,840
+0.15(+3.09%)
Nov 20, 2008
5.241
5.363
4.684
4.760
790,967,168
-0.57(-10.74%)
Nov 19, 2008
5.921
5.961
5.292
5.333
408,566,336
-0.62(-10.47%)
Nov 18, 2008
6.068
6.139
5.708
5.956
426,143,840
-0.09(-1.43%)
Nov 17, 2008
6.341
6.397
6.007
6.042
364,119,584
-0.41(-6.36%)
Nov 14, 2008
6.651
6.828
6.367
6.453
377,383,712
-0.34(-5.07%)
Nov 13, 2008
6.433
6.853
5.931
6.798
517,579,680
+0.46(+7.28%)
Nov 12, 2008
6.635
6.762
6.321
6.336
373,539,808
-0.42(-6.16%)
Nov 11, 2008
6.868
6.975
6.640
6.752
344,208,192
-0.24(-3.48%)
Nov 10, 2008
7.386
7.452
6.848
6.995
224,622,496
-0.21(-2.95%)
Nov 07, 2008
7.208
7.315
7.031
7.208
224,900,288
+0.10(+1.35%)
Nov 06, 2008
7.507
7.674
7.071
7.112
323,267,680
-0.52(-6.78%)
Nov 05, 2008
8.227
8.283
7.578
7.629
236,446,384
-0.71(-8.57%)
Nov 04, 2008
8.065
8.379
8.029
8.344
222,111,152
+0.40(+4.97%)
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.