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
Intel Corp
(NQ:
INTC
)
31.42
-0.32 (-1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
12.59
12.61
12.22
12.46
141,572,256
-0.07(-0.57%)
Oct 29, 2009
12.49
12.65
12.45
12.53
118,591,416
+0.12(+1.00%)
Oct 28, 2009
12.78
12.87
12.40
12.40
134,322,992
-0.46(-3.60%)
Oct 27, 2009
13.04
13.12
12.82
12.87
104,455,304
-0.06(-0.45%)
Oct 26, 2009
12.89
13.06
12.75
12.93
96,642,056
+0.03(+0.25%)
Oct 23, 2009
12.96
13.30
12.78
12.89
126,850,856
-0.22(-1.69%)
Oct 22, 2009
12.95
13.15
12.79
13.11
102,226,512
+0.17(+1.31%)
Oct 21, 2009
13.15
13.31
12.81
12.94
135,232,688
-0.21(-1.59%)
Oct 20, 2009
13.14
13.41
13.11
13.15
104,002,552
-0.15(-1.13%)
Oct 19, 2009
13.22
13.35
13.07
13.30
104,478,256
+0.15(+1.14%)
Oct 16, 2009
13.34
13.41
13.05
13.15
116,233,832
-0.32(-2.37%)
Oct 15, 2009
13.56
13.64
13.39
13.47
123,484,104
-0.11(-0.77%)
Oct 14, 2009
13.86
13.86
13.54
13.58
252,793,088
+0.22(+1.66%)
Oct 13, 2009
13.37
13.49
13.26
13.36
177,544,400
+0.06(+0.44%)
Oct 12, 2009
13.34
13.46
13.19
13.30
99,797,992
+0.15(+1.14%)
Oct 09, 2009
12.93
13.24
12.91
13.15
85,831,808
+0.19(+1.46%)
Oct 08, 2009
12.87
13.02
12.71
12.96
113,831,992
+0.08(+0.66%)
Oct 07, 2009
12.79
12.95
12.69
12.87
75,961,848
+0.08(+0.61%)
Oct 06, 2009
12.58
12.89
12.57
12.79
113,780,856
+0.35(+2.78%)
Oct 05, 2009
12.46
12.56
12.35
12.45
86,883,560
+0.08(+0.69%)
Oct 02, 2009
12.35
12.53
12.35
12.36
89,260,824
+0.05(+0.37%)
Oct 01, 2009
12.70
12.73
12.31
12.32
108,340,472
-0.44(-3.42%)
Sep 30, 2009
12.78
12.90
12.55
12.76
99,304,392
+0.06(+0.46%)
Sep 29, 2009
12.82
12.89
12.67
12.70
64,479,760
-0.17(-1.32%)
Sep 28, 2009
12.65
12.99
12.64
12.87
58,013,296
+0.24(+1.91%)
Sep 25, 2009
12.68
12.77
12.58
12.63
60,569,028
-0.11(-0.87%)
Sep 24, 2009
12.97
13.04
12.68
12.74
80,301,896
-0.22(-1.71%)
Sep 23, 2009
12.79
13.19
12.78
12.96
110,672,440
+0.23(+1.79%)
Sep 22, 2009
12.79
12.86
12.68
12.73
58,537,680
-0.01(-0.05%)
Sep 21, 2009
12.69
12.88
12.66
12.74
55,435,808
-0.01(-0.10%)
Sep 18, 2009
12.72
12.84
12.63
12.75
82,071,360
+0.10(+0.77%)
Sep 17, 2009
12.79
12.96
12.53
12.65
99,102,976
-0.16(-1.22%)
Sep 16, 2009
12.84
12.87
12.67
12.81
75,832,816
+0.07(+0.51%)
Sep 15, 2009
12.74
12.84
12.62
12.74
73,915,696
+0.12(+0.98%)
Sep 14, 2009
12.59
12.70
12.57
12.62
80,328,528
-0.10(-0.77%)
Sep 11, 2009
12.97
13.00
12.63
12.72
91,152,920
-0.16(-1.27%)
Sep 10, 2009
12.96
13.09
12.81
12.88
75,884,144
-0.11(-0.85%)
Sep 09, 2009
12.91
13.13
12.78
12.99
74,846,056
+0.08(+0.66%)
Sep 08, 2009
12.96
13.03
12.74
12.91
69,932,664
+0.10(+0.81%)
Sep 04, 2009
12.66
12.83
12.57
12.80
72,534,528
+0.14(+1.13%)
Sep 03, 2009
12.78
12.79
12.53
12.66
72,866,200
-0.03(-0.26%)
Sep 02, 2009
12.79
12.93
12.69
12.69
63,778,336
-0.16(-1.27%)
Sep 01, 2009
13.18
13.41
12.81
12.85
114,239,392
-0.39(-2.95%)
Aug 31, 2009
13.09
13.28
13.02
13.24
82,042,080
+0.05(+0.35%)
Aug 28, 2009
13.21
13.46
13.15
13.20
161,263,824
+0.51(+4.01%)
Aug 27, 2009
12.61
12.73
12.49
12.69
78,854,168
+0.03(+0.21%)
Aug 26, 2009
12.52
12.70
12.47
12.66
94,428,800
+0.22(+1.73%)
Aug 25, 2009
12.23
12.55
12.21
12.45
95,148,776
+0.22(+1.81%)
Aug 24, 2009
12.36
12.38
12.16
12.23
59,378,252
-0.08(-0.69%)
Aug 21, 2009
12.31
12.33
12.09
12.31
84,632,672
+0.12(+0.96%)
Aug 20, 2009
12.21
12.26
12.10
12.20
68,822,248
-0.06(-0.48%)
Aug 19, 2009
12.09
12.31
12.06
12.25
73,896,456
+0.02(+0.15%)
Aug 18, 2009
12.06
12.30
12.03
12.24
65,150,140
+0.21(+1.75%)
Aug 17, 2009
12.01
12.11
12.00
12.03
74,155,800
-0.21(-1.71%)
Aug 14, 2009
12.36
12.38
12.11
12.23
66,877,904
-0.18(-1.47%)
Aug 13, 2009
12.36
12.44
12.24
12.42
67,646,616
+0.16(+1.28%)
Aug 12, 2009
12.18
12.44
12.16
12.26
81,221,832
+0.11(+0.91%)
Aug 11, 2009
12.19
12.35
12.14
12.15
50,280,436
-0.08(-0.64%)
Aug 10, 2009
12.12
12.27
12.10
12.23
71,904,320
+0.17(+1.41%)
Aug 07, 2009
12.33
12.38
12.06
12.06
91,197,024
-0.13(-1.07%)
Aug 06, 2009
12.34
12.50
12.10
12.19
102,547,256
-0.10(-0.85%)
Aug 05, 2009
12.56
12.58
12.29
12.29
92,055,512
-0.30(-2.38%)
Aug 04, 2009
12.52
12.63
12.48
12.59
71,886,520
-0.03(-0.26%)
Aug 03, 2009
12.70
12.75
12.50
12.63
67,991,560
+0.08(+0.62%)
Jul 31, 2009
12.61
12.75
12.55
12.55
72,884,448
-0.05(-0.41%)
Jul 30, 2009
12.76
12.91
12.58
12.60
92,979,336
-0.05(-0.36%)
Jul 29, 2009
12.57
12.67
12.46
12.64
77,220,152
+0.02(+0.15%)
Jul 28, 2009
12.57
12.68
12.42
12.63
92,094,992
-0.07(-0.51%)
Jul 27, 2009
12.65
12.70
12.48
12.69
64,930,072
+0.07(+0.57%)
Jul 24, 2009
12.47
12.64
12.39
12.62
79,304,024
-0.08(-0.62%)
Jul 23, 2009
12.44
12.76
12.38
12.70
232,312,672
+0.22(+1.78%)
Jul 22, 2009
12.30
12.57
12.28
12.48
216,454,880
+0.16(+1.27%)
Jul 21, 2009
12.32
12.33
12.06
12.32
97,836,656
+0.00(+0.00%)
Jul 20, 2009
12.29
12.34
12.07
12.32
119,445,056
+0.07(+0.59%)
Jul 17, 2009
12.06
12.26
11.90
12.25
129,200,456
+0.19(+1.57%)
Jul 16, 2009
11.69
12.12
11.69
12.06
138,145,696
+0.29(+2.49%)
Jul 15, 2009
11.73
11.86
11.55
11.76
285,529,888
+0.80(+7.25%)
Jul 14, 2009
10.75
11.01
10.73
10.97
145,688,832
+0.22(+2.06%)
Jul 13, 2009
10.53
10.78
10.36
10.75
94,802,320
+0.29(+2.81%)
Jul 10, 2009
10.42
10.57
10.34
10.45
78,473,232
+0.01(+0.12%)
Jul 09, 2009
10.49
10.61
10.40
10.44
100,683,904
+0.05(+0.50%)
Jul 08, 2009
10.63
10.66
10.29
10.39
124,095,544
-0.20(-1.91%)
Jul 07, 2009
10.97
11.03
10.56
10.59
106,161,872
-0.19(-1.75%)
Jul 06, 2009
10.83
10.98
10.67
10.78
72,583,960
-0.12(-1.08%)
Jul 02, 2009
11.00
11.05
10.87
10.90
84,298,512
-0.21(-1.88%)
Jul 01, 2009
10.87
11.28
10.87
11.11
141,909,072
+0.32(+2.96%)
Jun 30, 2009
10.68
10.85
10.59
10.79
103,543,768
+0.11(+1.04%)
Jun 29, 2009
10.72
10.86
10.60
10.68
90,991,880
+0.06(+0.55%)
Jun 26, 2009
10.55
10.71
10.52
10.62
107,790,848
-0.01(-0.12%)
Jun 25, 2009
10.56
10.66
10.37
10.63
85,153,896
+0.14(+1.30%)
Jun 24, 2009
10.45
10.63
10.42
10.49
81,814,728
+0.19(+1.83%)
Jun 23, 2009
10.35
10.42
10.17
10.30
108,394,240
+0.08(+0.83%)
Jun 22, 2009
10.36
10.54
10.19
10.22
108,672,688
-0.22(-2.06%)
Jun 19, 2009
10.46
10.55
10.33
10.44
109,713,608
+0.09(+0.88%)
Jun 18, 2009
10.53
10.57
10.32
10.34
88,909,552
-0.18(-1.67%)
Jun 17, 2009
10.32
10.62
10.30
10.52
90,993,616
+0.18(+1.77%)
Jun 16, 2009
10.46
10.55
10.30
10.34
82,958,224
-0.08(-0.75%)
Jun 15, 2009
10.46
10.54
10.25
10.42
92,657,808
-0.22(-2.02%)
Jun 12, 2009
10.59
10.63
10.44
10.63
73,068,208
-0.03(-0.24%)
Jun 11, 2009
10.75
10.88
10.62
10.66
81,655,608
-0.07(-0.67%)
Jun 10, 2009
10.81
10.83
10.53
10.73
74,842,864
+0.03(+0.24%)
Jun 09, 2009
10.56
10.83
10.51
10.70
98,215,888
+0.33(+3.14%)
Jun 08, 2009
10.25
10.49
10.17
10.38
67,563,040
+0.00(+0.00%)
Jun 05, 2009
10.62
10.72
10.29
10.38
96,401,472
-0.14(-1.30%)
Jun 04, 2009
10.42
10.59
10.35
10.51
75,295,904
+0.12(+1.19%)
Jun 03, 2009
10.41
10.45
10.25
10.39
76,385,416
-0.16(-1.54%)
Jun 02, 2009
10.59
10.78
10.46
10.55
89,593,680
-0.20(-1.88%)
Jun 01, 2009
10.45
10.81
10.41
10.75
115,778,944
+0.51(+4.96%)
May 29, 2009
10.27
10.29
9.934
10.25
118,586,608
+0.00(+0.00%)
May 28, 2009
10.14
10.25
9.875
10.25
90,686,568
+0.17(+1.68%)
May 27, 2009
10.10
10.34
9.999
10.08
92,801,944
-0.01(-0.13%)
May 26, 2009
9.783
10.11
9.777
10.09
98,715,792
+0.28(+2.86%)
May 22, 2009
9.927
9.946
9.783
9.810
68,060,048
-0.08(-0.86%)
May 21, 2009
10.01
10.06
9.810
9.894
91,339,840
-0.26(-2.57%)
May 20, 2009
10.30
10.46
10.10
10.15
92,572,096
-0.05(-0.45%)
May 19, 2009
10.08
10.37
9.950
10.20
90,576,656
+0.08(+0.84%)
May 18, 2009
9.986
10.14
9.894
10.12
68,566,752
+0.22(+2.17%)
May 15, 2009
10.13
10.17
9.875
9.901
94,835,240
-0.23(-2.25%)
May 14, 2009
9.881
10.22
9.875
10.13
109,216,032
+0.27(+2.71%)
May 13, 2009
10.01
10.08
9.836
9.862
116,342,976
-0.05(-0.53%)
May 12, 2009
10.10
10.12
9.777
9.914
112,788,208
-0.10(-1.04%)
May 11, 2009
9.836
10.19
9.777
10.02
106,609,720
+0.05(+0.52%)
May 08, 2009
10.34
10.38
9.907
9.966
144,367,152
-0.31(-3.04%)
May 07, 2009
10.63
10.67
10.09
10.28
138,571,648
-0.23(-2.17%)
May 06, 2009
10.71
10.72
10.41
10.51
101,500,576
-0.03(-0.25%)
May 05, 2009
10.77
10.77
10.38
10.53
104,165,608
-0.33(-3.00%)
May 04, 2009
10.62
10.91
10.52
10.86
135,142,000
+0.55(+5.38%)
May 01, 2009
10.27
10.33
10.09
10.30
78,032,920
+0.02(+0.19%)
Apr 30, 2009
10.17
10.53
10.10
10.29
119,246,408
+0.28(+2.80%)
Apr 29, 2009
9.907
10.14
9.823
10.01
93,300,528
+0.20(+1.99%)
Apr 28, 2009
9.855
10.04
9.803
9.810
85,166,400
-0.15(-1.51%)
Apr 27, 2009
9.979
10.19
9.914
9.959
98,728,664
-0.22(-2.18%)
Apr 24, 2009
10.17
10.26
9.972
10.18
103,749,656
+0.06(+0.58%)
Apr 23, 2009
10.22
10.29
9.842
10.12
113,926,280
-0.09(-0.89%)
Apr 22, 2009
9.901
10.50
9.829
10.21
146,122,576
+0.20(+2.02%)
Apr 21, 2009
9.764
10.12
9.751
10.01
130,484,096
+0.23(+2.40%)
Apr 20, 2009
10.01
10.02
9.777
9.777
101,982,432
-0.39(-3.85%)
Apr 17, 2009
10.35
10.36
10.07
10.17
103,252,568
-0.19(-1.82%)
Apr 16, 2009
10.32
10.38
10.04
10.36
105,495,080
+0.18(+1.73%)
Apr 15, 2009
10.01
10.22
9.849
10.18
234,276,608
-0.25(-2.44%)
Apr 14, 2009
10.42
10.68
10.30
10.44
140,708,720
+0.02(+0.19%)
Apr 13, 2009
10.30
10.49
10.14
10.42
69,611,488
+0.00(+0.00%)
Apr 09, 2009
10.18
10.47
10.17
10.42
89,851,368
+0.46(+4.65%)
Apr 08, 2009
10.01
10.25
9.875
9.953
104,797,192
-0.12(-1.16%)
Apr 07, 2009
10.17
10.29
9.946
10.07
80,863,752
-0.27(-2.59%)
Apr 06, 2009
10.20
10.34
10.07
10.34
73,106,816
-0.06(-0.56%)
Apr 03, 2009
10.19
10.40
10.01
10.40
78,464,408
+0.16(+1.59%)
Apr 02, 2009
10.02
10.43
9.946
10.23
119,190,576
+0.44(+4.46%)
Apr 01, 2009
9.627
9.986
9.529
9.796
115,147,656
+0.00(+0.00%)
Mar 31, 2009
9.718
10.02
9.712
9.796
95,190,000
+0.20(+2.11%)
Mar 30, 2009
9.836
9.842
9.438
9.594
84,969,592
-0.72(-6.95%)
Mar 26, 2009
9.927
10.36
9.896
10.31
118,985,504
+0.57(+5.89%)
Mar 25, 2009
9.829
10.24
9.588
9.738
144,996,688
-0.04(-0.40%)
Mar 24, 2009
9.946
10.05
9.777
9.777
91,247,472
-0.34(-3.35%)
Mar 23, 2009
9.818
10.13
9.738
10.12
98,446,680
+0.57(+5.94%)
Mar 20, 2009
9.901
10.04
9.353
9.549
129,857,576
-0.33(-3.30%)
Mar 19, 2009
10.03
10.03
9.594
9.875
102,114,832
-0.06(-0.59%)
Mar 18, 2009
9.712
10.04
9.594
9.933
140,169,104
+0.22(+2.28%)
Mar 17, 2009
9.334
9.712
9.288
9.712
99,650,416
+0.42(+4.56%)
Mar 16, 2009
9.640
9.679
9.216
9.288
111,463,056
-0.29(-3.06%)
Mar 13, 2009
9.497
9.581
9.262
9.581
102,235,456
+0.12(+1.24%)
Mar 12, 2009
9.282
9.516
9.047
9.464
130,172,600
+0.37(+4.01%)
Mar 11, 2009
9.154
9.190
8.890
9.099
125,939,448
+0.03(+0.29%)
Mar 10, 2009
8.343
9.093
8.310
9.073
141,853,616
+0.89(+10.92%)
Mar 09, 2009
8.037
8.473
8.017
8.180
133,545,152
+0.09(+1.13%)
Mar 06, 2009
8.099
8.421
7.867
8.089
121,497,920
+0.07(+0.81%)
Mar 05, 2009
8.187
8.382
8.017
8.024
116,620,712
-0.29(-3.53%)
Mar 04, 2009
8.278
8.506
8.056
8.317
129,507,528
+0.23(+2.90%)
Mar 02, 2009
8.154
8.486
8.056
8.082
98,937,824
-0.22(-2.67%)
Feb 27, 2009
8.147
8.565
8.141
8.304
107,036,160
+0.02(+0.24%)
Feb 26, 2009
8.682
8.864
8.252
8.284
105,880,232
-0.21(-2.46%)
Feb 25, 2009
8.291
8.786
8.200
8.493
165,909,984
+0.20(+2.36%)
Feb 24, 2009
7.932
8.350
7.880
8.297
114,455,544
+0.42(+5.38%)
Feb 23, 2009
8.408
8.415
7.854
7.874
134,555,264
-0.46(-5.48%)
Feb 20, 2009
8.167
8.486
8.167
8.330
112,942,464
+0.07(+0.79%)
Feb 19, 2009
8.688
8.721
8.259
8.265
86,184,392
-0.44(-5.09%)
Feb 18, 2009
8.682
8.930
8.532
8.708
78,689,784
+0.10(+1.14%)
Feb 17, 2009
8.838
8.949
8.610
8.610
93,094,424
-0.44(-4.83%)
Feb 13, 2009
9.066
9.295
9.027
9.047
85,854,568
-0.08(-0.86%)
Feb 12, 2009
8.825
9.125
8.793
9.125
117,162,640
-0.05(-0.57%)
Feb 11, 2009
9.295
9.334
8.949
9.177
88,031,616
+0.00(+0.00%)
Feb 10, 2009
9.634
9.875
9.151
9.177
144,197,344
-0.54(-5.57%)
Feb 09, 2009
9.539
9.810
9.477
9.718
99,295,784
+0.12(+1.22%)
Feb 06, 2009
9.412
9.699
9.262
9.601
96,160,848
+0.31(+3.37%)
Feb 05, 2009
8.897
9.386
8.819
9.288
93,625,136
+0.24(+2.67%)
Feb 04, 2009
8.982
9.490
8.936
9.047
119,198,016
+0.10(+1.09%)
Feb 03, 2009
8.910
8.988
8.662
8.949
86,983,776
+0.07(+0.73%)
Feb 02, 2009
8.356
8.936
8.310
8.884
107,221,336
+0.48(+5.66%)
Jan 30, 2009
8.767
8.799
8.408
8.408
72,122,192
-0.31(-3.52%)
Jan 29, 2009
9.027
9.027
8.675
8.715
78,789,184
-0.42(-4.57%)
Jan 28, 2009
9.210
9.301
8.988
9.132
87,580,200
+0.13(+1.45%)
Jan 27, 2009
8.806
9.093
8.799
9.001
69,986,840
+0.28(+3.21%)
Jan 26, 2009
8.525
8.851
8.493
8.721
76,044,424
+0.17(+1.98%)
Jan 23, 2009
8.376
8.728
8.200
8.552
96,904,808
+0.20(+2.34%)
Jan 22, 2009
8.363
8.519
8.180
8.356
111,277,720
-0.29(-3.32%)
Jan 21, 2009
8.480
8.643
8.147
8.643
86,870,680
+0.26(+3.11%)
Jan 20, 2009
8.838
8.956
8.350
8.382
109,794,816
-0.57(-6.40%)
Jan 16, 2009
9.047
9.099
8.649
8.956
128,865,560
+0.29(+3.39%)
Jan 15, 2009
8.480
8.767
8.284
8.662
114,020,936
+0.14(+1.61%)
Jan 14, 2009
8.773
8.884
8.454
8.525
106,710,056
-0.38(-4.32%)
Jan 13, 2009
8.858
9.242
8.767
8.910
100,591,384
-0.08(-0.87%)
Jan 12, 2009
9.229
9.321
8.877
8.988
82,974,440
-0.23(-2.54%)
Jan 09, 2009
9.510
9.516
9.138
9.223
69,891,336
-0.26(-2.75%)
Jan 08, 2009
9.418
9.497
9.288
9.484
96,812,536
+0.07(+0.76%)
Jan 07, 2009
9.640
9.816
9.347
9.412
201,580,144
-0.61(-6.05%)
Jan 06, 2009
9.836
10.11
9.829
10.02
94,556,248
+0.30(+3.09%)
Jan 05, 2009
9.823
9.966
9.653
9.718
87,942,152
-0.19(-1.91%)
Jan 02, 2009
9.575
9.940
9.431
9.907
80,149,960
+0.35(+3.68%)
Dec 31, 2008
9.588
9.725
9.490
9.555
52,266,032
-0.02(-0.20%)
Dec 30, 2008
9.334
9.647
9.327
9.575
56,903,224
+0.37(+3.96%)
Dec 29, 2008
9.282
9.353
9.066
9.210
49,002,388
-0.03(-0.35%)
Dec 26, 2008
9.262
9.327
9.164
9.242
22,734,214
-0.03(-0.35%)
Dec 24, 2008
9.167
9.340
9.158
9.275
17,521,850
+0.10(+1.14%)
Dec 23, 2008
9.412
9.445
9.138
9.171
51,865,816
-0.18(-1.88%)
Dec 22, 2008
9.438
9.503
9.125
9.347
65,033,608
-0.07(-0.69%)
Dec 19, 2008
9.418
9.660
9.295
9.412
112,769,832
+0.12(+1.26%)
Dec 18, 2008
9.816
9.901
9.184
9.295
113,705,248
-0.65(-6.55%)
Dec 17, 2008
10.04
10.12
9.790
9.946
102,837,344
-0.25(-2.43%)
Dec 16, 2008
9.594
10.22
9.529
10.19
154,442,624
+0.68(+7.20%)
Dec 15, 2008
9.614
9.738
9.334
9.510
91,294,152
-0.10(-1.08%)
Dec 12, 2008
8.930
9.668
8.923
9.614
107,270,072
+0.48(+5.28%)
Dec 11, 2008
9.282
9.516
9.112
9.132
113,296,600
-0.17(-1.82%)
Dec 10, 2008
9.295
9.647
8.962
9.301
114,896,224
-0.02(-0.21%)
Dec 09, 2008
8.890
9.575
8.791
9.321
135,195,520
+0.23(+2.58%)
Dec 08, 2008
8.838
9.132
8.767
9.086
119,636,496
+0.42(+4.89%)
Dec 05, 2008
8.284
8.701
8.069
8.662
130,700,064
+0.34(+4.07%)
Dec 04, 2008
8.708
8.793
8.291
8.323
120,263,080
-0.58(-6.52%)
Dec 03, 2008
8.480
8.910
8.291
8.904
118,514,312
+0.25(+2.86%)
Dec 02, 2008
8.421
8.688
8.226
8.656
97,947,400
+0.47(+5.73%)
Dec 01, 2008
8.773
8.845
8.182
8.187
93,327,840
-0.81(-8.99%)
Nov 28, 2008
8.988
9.145
8.917
8.995
43,510,252
-0.11(-1.22%)
Nov 26, 2008
8.499
9.119
8.480
9.106
109,663,464
+0.55(+6.40%)
Nov 25, 2008
8.982
9.027
8.545
8.558
129,202,776
-0.28(-3.17%)
Nov 24, 2008
8.688
8.930
8.552
8.838
150,557,040
+0.29(+3.43%)
Nov 21, 2008
8.115
8.584
7.861
8.545
159,752,000
+0.57(+7.20%)
Nov 20, 2008
8.004
8.571
7.932
7.971
174,938,480
-0.17(-2.08%)
Nov 19, 2008
8.480
8.643
8.128
8.141
113,083,880
-0.40(-4.73%)
Nov 18, 2008
8.552
8.623
8.154
8.545
148,691,264
+0.07(+0.85%)
Nov 17, 2008
8.610
8.786
8.473
8.473
92,376,848
-0.21(-2.40%)
Nov 14, 2008
9.171
9.203
8.630
8.682
114,874,368
-0.72(-7.69%)
Nov 13, 2008
8.499
9.412
8.389
9.405
220,109,056
+0.59(+6.73%)
Nov 12, 2008
8.832
9.104
8.806
8.812
111,161,904
-0.27(-2.94%)
Nov 11, 2008
9.145
9.242
8.773
9.080
130,182,504
-0.27(-2.93%)
Nov 10, 2008
9.783
9.816
9.275
9.353
81,089,240
-0.18(-1.91%)
Nov 07, 2008
9.177
9.621
9.138
9.536
112,680,328
+0.50(+5.48%)
Nov 06, 2008
9.516
9.634
8.982
9.040
166,788,288
-0.78(-7.90%)
Nov 05, 2008
10.45
10.51
9.744
9.816
105,767,984
-0.78(-7.38%)
Nov 04, 2008
10.55
10.68
10.30
10.60
109,560,792
+0.40(+3.96%)
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.