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
Apollo Commercial Real Estate
(NY:
ARI
)
10.09
-0.07 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2011
4.126
4.183
4.042
4.096
2,040,353
+0.06(+1.42%)
Nov 29, 2011
4.126
4.174
3.955
4.039
497,780
-0.09(-2.12%)
Nov 28, 2011
4.045
4.135
4.045
4.126
436,772
+0.17(+4.42%)
Nov 25, 2011
3.997
4.045
3.951
3.951
135,758
-0.05(-1.20%)
Nov 23, 2011
4.063
4.111
3.991
4.000
277,616
-0.10(-2.50%)
Nov 22, 2011
4.120
4.141
4.081
4.102
199,651
-0.02(-0.58%)
Nov 21, 2011
4.105
4.150
4.030
4.126
330,213
-0.03(-0.72%)
Nov 18, 2011
4.141
4.183
4.075
4.156
425,968
+0.02(+0.51%)
Nov 17, 2011
4.150
4.177
4.117
4.135
403,304
-0.01(-0.29%)
Nov 16, 2011
4.102
4.216
4.075
4.147
669,069
+0.02(+0.58%)
Nov 15, 2011
4.054
4.135
4.042
4.123
446,870
+0.04(+0.96%)
Nov 14, 2011
4.180
4.198
4.057
4.084
244,183
-0.12(-2.93%)
Nov 11, 2011
4.165
4.216
4.159
4.207
308,754
+0.08(+1.97%)
Nov 10, 2011
4.162
4.204
4.096
4.126
260,104
+0.02(+0.44%)
Nov 09, 2011
4.150
4.228
4.099
4.108
500,038
-0.10(-2.36%)
Nov 08, 2011
4.111
4.253
4.070
4.207
373,736
+0.11(+2.72%)
Nov 07, 2011
4.111
4.153
3.991
4.096
456,499
-0.03(-0.66%)
Nov 04, 2011
3.924
4.256
3.726
4.123
249,151
-0.08(-1.79%)
Nov 03, 2011
4.201
4.261
4.162
4.198
331,415
+0.02(+0.50%)
Nov 02, 2011
4.144
4.222
4.111
4.177
261,320
+0.08(+1.99%)
Nov 01, 2011
4.147
4.225
4.036
4.096
273,874
-0.12(-2.93%)
Oct 31, 2011
4.250
4.265
4.210
4.219
283,738
-0.02(-0.43%)
Oct 28, 2011
4.289
4.367
4.198
4.238
490,598
-0.06(-1.40%)
Oct 27, 2011
4.165
4.307
4.150
4.298
834,283
+0.23(+5.78%)
Oct 26, 2011
4.159
4.162
3.951
4.063
494,613
-0.05(-1.32%)
Oct 25, 2011
4.138
4.153
4.045
4.117
358,609
-0.04(-1.01%)
Oct 24, 2011
4.132
4.171
4.129
4.159
325,000
+0.02(+0.58%)
Oct 21, 2011
4.078
4.144
3.997
4.135
505,115
+0.11(+2.85%)
Oct 20, 2011
3.948
4.066
3.882
4.021
314,109
+0.08(+1.91%)
Oct 19, 2011
3.994
4.057
3.912
3.945
310,643
-0.07(-1.65%)
Oct 18, 2011
3.906
4.033
3.897
4.012
348,604
+0.12(+3.02%)
Oct 17, 2011
3.982
3.982
3.879
3.894
296,037
-0.13(-3.15%)
Oct 14, 2011
3.948
4.021
3.909
4.021
378,461
+0.11(+2.69%)
Oct 13, 2011
3.936
3.973
3.861
3.915
311,845
-0.03(-0.69%)
Oct 12, 2011
3.951
4.009
3.885
3.942
334,048
+0.03(+0.85%)
Oct 11, 2011
3.834
3.915
3.807
3.909
228,428
+0.03(+0.78%)
Oct 10, 2011
3.801
3.894
3.747
3.879
343,265
+0.14(+3.70%)
Oct 07, 2011
3.840
3.840
3.723
3.741
425,075
-0.10(-2.59%)
Oct 06, 2011
3.801
3.852
3.795
3.840
361,288
+0.07(+1.76%)
Oct 05, 2011
3.870
3.897
3.689
3.774
524,638
-0.10(-2.49%)
Oct 04, 2011
3.626
3.888
3.551
3.870
782,532
+0.19(+5.16%)
Oct 03, 2011
3.927
3.966
3.680
3.680
565,913
-0.29(-7.21%)
Sep 30, 2011
3.963
4.082
3.951
3.966
426,005
-0.06(-1.50%)
Sep 29, 2011
4.102
4.141
3.909
4.027
451,219
+0.00(+0.08%)
Sep 28, 2011
4.168
4.177
4.024
4.024
393,930
-0.31(-7.22%)
Sep 27, 2011
4.370
4.385
4.280
4.337
532,444
+0.09(+2.06%)
Sep 26, 2011
4.241
4.277
4.192
4.250
486,886
+0.04(+0.86%)
Sep 23, 2011
4.186
4.277
4.186
4.213
378,099
+0.02(+0.58%)
Sep 22, 2011
4.232
4.258
4.171
4.189
452,053
-0.07(-1.70%)
Sep 21, 2011
4.361
4.400
4.253
4.262
466,616
-0.08(-1.87%)
Sep 20, 2011
4.415
4.469
4.340
4.343
202,171
-0.06(-1.30%)
Sep 19, 2011
4.463
4.506
4.353
4.400
313,409
-0.14(-3.12%)
Sep 16, 2011
4.412
4.572
4.412
4.542
533,474
+0.16(+3.71%)
Sep 15, 2011
4.349
4.397
4.292
4.379
276,922
+0.05(+1.25%)
Sep 14, 2011
4.352
4.367
4.265
4.325
507,874
+0.01(+0.28%)
Sep 13, 2011
4.310
4.331
4.262
4.313
183,773
+0.02(+0.42%)
Sep 12, 2011
4.250
4.334
4.216
4.295
397,055
-0.01(-0.14%)
Sep 09, 2011
4.379
4.382
4.292
4.301
336,890
-0.11(-2.39%)
Sep 08, 2011
4.454
4.481
4.340
4.406
268,498
-0.08(-1.88%)
Sep 07, 2011
4.409
4.506
4.370
4.491
325,485
+0.15(+3.47%)
Sep 06, 2011
4.247
4.361
4.228
4.340
288,218
+0.01(+0.14%)
Sep 02, 2011
4.364
4.433
4.250
4.334
494,347
-0.11(-2.57%)
Sep 01, 2011
4.521
4.572
4.433
4.448
388,717
-0.08(-1.73%)
Aug 31, 2011
4.533
4.626
4.487
4.527
1,181,061
+0.04(+0.94%)
Aug 30, 2011
4.545
4.554
4.439
4.484
328,656
-0.09(-2.04%)
Aug 29, 2011
4.451
4.584
4.430
4.578
427,376
+0.17(+3.75%)
Aug 26, 2011
4.325
4.424
4.286
4.412
211,123
+0.06(+1.45%)
Aug 25, 2011
4.409
4.445
4.265
4.349
270,736
-0.03(-0.76%)
Aug 24, 2011
4.355
4.409
4.325
4.382
324,735
+0.01(+0.28%)
Aug 23, 2011
4.337
4.406
4.313
4.370
413,175
+0.05(+1.26%)
Aug 22, 2011
4.457
4.460
4.221
4.316
354,634
-0.10(-2.18%)
Aug 19, 2011
4.487
4.575
4.409
4.412
184,029
-0.10(-2.20%)
Aug 18, 2011
4.623
4.623
4.472
4.512
371,020
-0.17(-3.73%)
Aug 17, 2011
4.614
4.704
4.614
4.686
299,955
+0.09(+2.03%)
Aug 16, 2011
4.578
4.689
4.527
4.593
377,222
+0.02(+0.53%)
Aug 15, 2011
4.569
4.668
4.530
4.569
271,347
+0.04(+0.86%)
Aug 12, 2011
4.527
4.704
4.445
4.530
386,184
+0.03(+0.60%)
Aug 11, 2011
4.418
4.563
4.367
4.503
264,082
+0.09(+2.05%)
Aug 10, 2011
4.469
4.515
4.367
4.412
534,975
-0.19(-4.19%)
Aug 09, 2011
4.421
4.638
4.075
4.605
833,349
+0.46(+11.20%)
Aug 08, 2011
4.421
4.478
4.141
4.141
1,486,548
-0.40(-8.82%)
Aug 05, 2011
4.439
4.753
4.403
4.542
768,387
-0.06(-1.24%)
Aug 04, 2011
4.861
4.864
4.518
4.599
711,314
-0.20(-4.14%)
Aug 03, 2011
4.641
4.813
4.633
4.798
419,334
+0.14(+2.91%)
Aug 02, 2011
4.762
4.792
4.653
4.662
361,813
-0.13(-2.64%)
Aug 01, 2011
4.698
4.822
4.698
4.789
284,964
+0.10(+2.19%)
Jul 29, 2011
4.744
4.747
4.680
4.686
608,722
-0.08(-1.77%)
Jul 28, 2011
4.750
4.792
4.734
4.771
243,529
+0.01(+0.25%)
Jul 27, 2011
4.855
4.855
4.747
4.759
488,400
-0.09(-1.92%)
Jul 26, 2011
4.810
4.873
4.810
4.852
224,803
+0.06(+1.19%)
Jul 25, 2011
4.837
4.843
4.795
4.795
178,009
-0.07(-1.36%)
Jul 22, 2011
4.831
4.870
4.831
4.861
106,589
-0.02(-0.31%)
Jul 21, 2011
4.810
4.879
4.810
4.876
209,771
+0.07(+1.50%)
Jul 20, 2011
4.822
4.822
4.792
4.804
173,543
-0.01(-0.13%)
Jul 19, 2011
4.792
4.834
4.774
4.810
230,470
+0.04(+0.82%)
Jul 18, 2011
4.783
4.783
4.728
4.771
204,147
-0.03(-0.56%)
Jul 15, 2011
4.792
4.819
4.774
4.798
306,918
+0.00(+0.06%)
Jul 14, 2011
4.855
4.870
4.789
4.795
415,240
-0.05(-1.12%)
Jul 13, 2011
4.837
4.888
4.831
4.849
169,981
+0.03(+0.62%)
Jul 12, 2011
4.858
4.885
4.819
4.819
243,831
-0.03(-0.68%)
Jul 11, 2011
4.891
4.894
4.834
4.852
150,975
-0.05(-1.10%)
Jul 08, 2011
4.909
4.933
4.891
4.906
159,080
-0.01(-0.24%)
Jul 07, 2011
4.882
4.960
4.879
4.918
411,372
+0.04(+0.80%)
Jul 06, 2011
4.852
4.879
4.852
4.879
165,930
+0.01(+0.25%)
Jul 05, 2011
4.885
4.894
4.855
4.867
221,794
-0.02(-0.49%)
Jul 01, 2011
4.861
4.894
4.852
4.891
274,418
+0.04(+0.74%)
Jun 30, 2011
4.843
4.862
4.834
4.855
220,323
+0.01(+0.25%)
Jun 29, 2011
4.834
4.849
4.834
4.843
143,491
+0.00(+0.06%)
Jun 28, 2011
4.933
4.936
4.819
4.840
468,120
-0.11(-2.25%)
Jun 27, 2011
4.966
4.969
4.942
4.951
459,786
-0.01(-0.18%)
Jun 24, 2011
4.942
4.969
4.930
4.960
629,621
+0.02(+0.43%)
Jun 23, 2011
4.879
4.942
4.849
4.939
447,613
+0.03(+0.61%)
Jun 22, 2011
4.921
4.933
4.902
4.909
226,576
-0.01(-0.12%)
Jun 21, 2011
4.867
4.921
4.858
4.915
341,373
+0.07(+1.43%)
Jun 20, 2011
4.840
4.855
4.834
4.846
237,197
+0.02(+0.44%)
Jun 17, 2011
4.822
4.864
4.819
4.825
459,231
+0.02(+0.38%)
Jun 16, 2011
4.789
4.840
4.786
4.807
316,321
+0.02(+0.31%)
Jun 15, 2011
4.828
4.858
4.789
4.792
322,570
-0.05(-0.93%)
Jun 14, 2011
4.816
4.855
4.816
4.837
317,682
+0.04(+0.82%)
Jun 13, 2011
4.819
4.834
4.792
4.798
225,576
+0.01(+0.13%)
Jun 10, 2011
4.825
4.834
4.792
4.792
445,495
-0.03(-0.69%)
Jun 09, 2011
4.834
4.864
4.825
4.825
238,496
-0.00(-0.06%)
Jun 08, 2011
4.861
4.876
4.828
4.828
278,462
-0.03(-0.68%)
Jun 07, 2011
4.870
4.891
4.858
4.861
289,423
+0.02(+0.31%)
Jun 06, 2011
4.879
4.879
4.840
4.846
386,264
-0.03(-0.56%)
Jun 03, 2011
4.882
4.894
4.867
4.873
175,081
+0.03(+0.56%)
May 24, 2011
4.864
4.867
4.831
4.846
237,410
-0.02(-0.37%)
May 23, 2011
4.876
4.876
4.846
4.864
216,017
-0.01(-0.25%)
May 20, 2011
4.879
4.888
4.864
4.876
334,012
-0.01(-0.19%)
May 19, 2011
4.894
4.897
4.870
4.885
209,054
+0.00(+0.00%)
May 18, 2011
4.864
4.891
4.861
4.885
225,633
+0.05(+1.12%)
May 17, 2011
4.846
4.855
4.825
4.831
121,912
-0.02(-0.31%)
May 16, 2011
4.882
4.912
4.846
4.846
166,322
-0.04(-0.74%)
May 13, 2011
4.864
4.903
4.864
4.882
241,437
+0.04(+0.75%)
May 12, 2011
4.849
4.855
4.834
4.846
205,030
-0.01(-0.25%)
May 11, 2011
4.948
4.954
4.849
4.858
240,235
-0.09(-1.83%)
May 10, 2011
4.948
4.951
4.927
4.948
151,795
+0.02(+0.37%)
May 09, 2011
4.897
4.939
4.870
4.930
140,934
+0.02(+0.49%)
May 06, 2011
4.888
4.924
4.855
4.906
271,440
+0.03(+0.62%)
May 05, 2011
4.864
4.915
4.864
4.876
192,599
-0.01(-0.25%)
May 04, 2011
4.897
4.912
4.867
4.888
135,927
+0.00(+0.00%)
May 03, 2011
4.873
4.909
4.873
4.888
159,598
+0.01(+0.19%)
May 02, 2011
4.888
4.888
4.879
4.879
262,239
-0.04(-0.86%)
Apr 29, 2011
4.936
4.936
4.882
4.921
417,966
-0.01(-0.18%)
Apr 28, 2011
4.903
4.939
4.903
4.930
184,673
+0.03(+0.55%)
Apr 27, 2011
4.876
4.903
4.869
4.903
167,869
+0.02(+0.43%)
Apr 26, 2011
4.876
4.906
4.867
4.882
209,429
+0.02(+0.31%)
Apr 25, 2011
4.873
4.873
4.807
4.867
221,907
+0.04(+0.81%)
Apr 21, 2011
4.849
4.891
4.789
4.828
195,275
-0.01(-0.12%)
Apr 20, 2011
4.804
4.834
4.783
4.834
432,273
+0.03(+0.69%)
Apr 19, 2011
4.837
4.859
4.798
4.801
135,944
-0.02(-0.50%)
Apr 18, 2011
4.849
4.870
4.795
4.825
222,611
-0.04(-0.74%)
Apr 15, 2011
4.789
4.879
4.789
4.861
268,976
+0.06(+1.32%)
Apr 14, 2011
4.789
4.828
4.762
4.798
451,193
+0.01(+0.19%)
Apr 13, 2011
4.834
4.849
4.765
4.789
535,659
-0.02(-0.50%)
Apr 12, 2011
4.840
4.876
4.813
4.813
318,987
-0.02(-0.44%)
Apr 11, 2011
4.864
4.873
4.831
4.834
342,790
-0.03(-0.56%)
Apr 08, 2011
4.897
4.921
4.852
4.861
388,166
-0.02(-0.31%)
Apr 07, 2011
4.888
4.903
4.870
4.876
247,324
-0.02(-0.43%)
Apr 06, 2011
4.921
4.921
4.870
4.897
309,863
-0.01(-0.12%)
Apr 05, 2011
4.912
4.936
4.903
4.903
380,128
-0.02(-0.49%)
Apr 04, 2011
4.903
4.930
4.900
4.927
163,977
+0.02(+0.37%)
Apr 01, 2011
4.939
4.993
4.906
4.909
716,427
-0.02(-0.31%)
Mar 31, 2011
4.930
4.948
4.903
4.924
313,635
+0.00(+0.00%)
Mar 30, 2011
4.942
4.948
4.912
4.924
234,644
+0.00(+0.06%)
Mar 29, 2011
4.897
4.963
4.894
4.921
315,604
-0.14(-2.74%)
Mar 28, 2011
5.105
5.108
5.057
5.060
357,583
-0.02(-0.36%)
Mar 25, 2011
5.069
5.090
5.051
5.078
390,959
+0.03(+0.60%)
Mar 24, 2011
5.072
5.090
5.048
5.048
391,002
+0.00(+0.00%)
Mar 23, 2011
5.045
5.084
5.039
5.048
281,198
+0.00(+0.06%)
Mar 22, 2011
5.033
5.066
5.027
5.045
307,180
+0.01(+0.12%)
Mar 21, 2011
5.045
5.057
5.027
5.039
401,258
+0.01(+0.18%)
Mar 18, 2011
5.033
5.045
5.021
5.030
498,016
+0.00(+0.00%)
Mar 17, 2011
5.015
5.072
5.015
5.030
194,192
+0.03(+0.60%)
Mar 16, 2011
5.009
5.048
4.996
5.000
327,577
-0.01(-0.24%)
Mar 15, 2011
5.009
5.069
4.987
5.012
271,327
-0.06(-1.13%)
Mar 14, 2011
5.072
5.099
5.060
5.069
105,719
-0.01(-0.24%)
Mar 11, 2011
5.081
5.120
5.075
5.081
208,755
+0.00(+0.06%)
Mar 10, 2011
5.120
5.132
5.075
5.078
300,738
-0.05(-0.88%)
Mar 09, 2011
5.120
5.138
5.090
5.123
253,321
-0.01(-0.18%)
Mar 08, 2011
5.051
5.141
5.051
5.132
300,088
+0.08(+1.55%)
Mar 07, 2011
5.075
5.105
5.039
5.054
202,603
-0.02(-0.42%)
Mar 04, 2011
5.060
5.099
5.060
5.075
283,426
+0.02(+0.48%)
Mar 03, 2011
5.048
5.114
5.033
5.051
452,102
-0.04(-0.71%)
Mar 02, 2011
5.120
5.120
5.018
5.087
211,295
+0.02(+0.36%)
Mar 01, 2011
5.135
5.141
5.066
5.069
194,435
-0.06(-1.12%)
Feb 28, 2011
5.102
5.144
5.087
5.126
253,935
+0.04(+0.77%)
Feb 25, 2011
5.048
5.087
5.048
5.087
232,459
+0.06(+1.14%)
Feb 24, 2011
4.975
5.045
4.975
5.030
213,616
+0.04(+0.78%)
Feb 23, 2011
5.063
5.069
4.990
4.990
271,729
-0.05(-1.07%)
Feb 22, 2011
5.120
5.132
5.039
5.045
261,363
-0.09(-1.70%)
Feb 18, 2011
5.132
5.138
5.119
5.132
209,898
-0.01(-0.12%)
Feb 17, 2011
5.117
5.150
5.105
5.138
409,014
+0.02(+0.41%)
Feb 16, 2011
5.081
5.153
5.060
5.117
515,272
+0.06(+1.25%)
Feb 15, 2011
5.090
5.120
5.036
5.054
173,268
-0.03(-0.53%)
Feb 14, 2011
5.045
5.087
5.033
5.081
248,012
+0.04(+0.72%)
Feb 11, 2011
5.042
5.045
5.000
5.045
160,873
+0.00(+0.06%)
Feb 10, 2011
5.036
5.054
5.003
5.042
222,103
+0.01(+0.12%)
Feb 09, 2011
5.027
5.045
5.003
5.036
133,560
+0.01(+0.12%)
Feb 08, 2011
5.021
5.031
4.990
5.030
209,924
+0.02(+0.48%)
Feb 07, 2011
4.969
5.039
4.969
5.006
252,298
+0.06(+1.28%)
Feb 04, 2011
5.033
5.033
4.933
4.942
179,915
-0.08(-1.68%)
Feb 03, 2011
5.027
5.030
4.960
5.027
247,334
+0.02(+0.42%)
Feb 02, 2011
5.000
5.015
4.942
5.006
338,932
-0.01(-0.12%)
Feb 01, 2011
4.954
5.021
4.926
5.012
373,258
+0.06(+1.28%)
Jan 31, 2011
4.930
4.954
4.900
4.948
299,722
+0.04(+0.80%)
Jan 28, 2011
4.945
4.975
4.885
4.909
420,227
-0.04(-0.73%)
Jan 27, 2011
4.933
4.963
4.897
4.945
376,718
+0.02(+0.37%)
Jan 26, 2011
4.906
4.954
4.897
4.927
447,969
+0.02(+0.43%)
Jan 25, 2011
4.954
4.960
4.886
4.906
705,819
-0.04(-0.85%)
Jan 24, 2011
4.927
4.990
4.918
4.948
308,272
+0.03(+0.67%)
Jan 21, 2011
4.924
4.966
4.915
4.915
255,678
+0.00(+0.00%)
Jan 20, 2011
4.930
4.975
4.912
4.915
252,378
-0.01(-0.24%)
Jan 19, 2011
4.951
4.951
4.909
4.927
408,510
-0.02(-0.43%)
Jan 18, 2011
4.939
4.969
4.936
4.948
180,533
+0.01(+0.24%)
Jan 14, 2011
4.909
4.939
4.909
4.936
198,602
+0.02(+0.37%)
Jan 13, 2011
4.927
4.939
4.909
4.918
211,481
+0.00(+0.06%)
Jan 12, 2011
4.960
4.960
4.903
4.915
301,731
-0.01(-0.24%)
Jan 11, 2011
4.987
4.987
4.909
4.927
172,238
-0.04(-0.79%)
Jan 10, 2011
4.951
4.972
4.897
4.966
211,896
+0.02(+0.30%)
Jan 07, 2011
4.945
4.951
4.897
4.951
210,067
+0.02(+0.37%)
Jan 06, 2011
4.969
4.969
4.891
4.933
323,569
-0.02(-0.43%)
Jan 05, 2011
4.924
4.957
4.897
4.954
500,204
+0.02(+0.43%)
Jan 04, 2011
4.990
4.996
4.924
4.933
514,322
-0.05(-0.91%)
Jan 03, 2011
4.945
4.993
4.942
4.978
503,216
+0.05(+1.10%)
Dec 31, 2010
4.918
4.966
4.918
4.924
342,033
-0.00(-0.06%)
Dec 30, 2010
4.906
4.963
4.903
4.927
311,626
+0.02(+0.31%)
Dec 29, 2010
4.972
4.972
4.882
4.912
518,977
-0.16(-3.20%)
Dec 28, 2010
5.096
5.096
5.027
5.075
332,132
+0.00(+0.00%)
Dec 27, 2010
5.054
5.078
5.048
5.075
330,446
+0.02(+0.42%)
Dec 23, 2010
5.036
5.063
5.024
5.054
368,583
+0.04(+0.72%)
Dec 22, 2010
5.003
5.036
4.990
5.018
489,088
+0.01(+0.24%)
Dec 21, 2010
4.969
5.006
4.954
5.006
427,642
+0.03(+0.67%)
Dec 20, 2010
4.996
5.000
4.942
4.972
437,367
-0.03(-0.54%)
Dec 17, 2010
4.948
5.000
4.924
5.000
865,925
+0.06(+1.16%)
Dec 16, 2010
4.936
4.948
4.921
4.942
388,216
+0.01(+0.24%)
Dec 15, 2010
4.933
4.972
4.927
4.930
267,874
-0.02(-0.30%)
Dec 14, 2010
4.984
5.033
4.939
4.945
297,581
-0.04(-0.79%)
Dec 13, 2010
5.006
5.048
4.969
4.984
386,011
-0.02(-0.36%)
Dec 10, 2010
4.954
5.033
4.933
5.003
298,570
+0.04(+0.79%)
Dec 09, 2010
5.015
5.015
4.936
4.963
269,939
-0.03(-0.66%)
Dec 08, 2010
5.009
5.048
4.963
4.996
411,794
-0.01(-0.24%)
Dec 07, 2010
5.024
5.060
4.996
5.009
780,589
+0.00(+0.06%)
Dec 06, 2010
4.963
5.015
4.936
5.006
354,870
+0.07(+1.34%)
Dec 03, 2010
4.900
4.948
4.900
4.939
352,041
+0.01(+0.12%)
Dec 02, 2010
4.966
4.972
4.900
4.933
587,784
-0.05(-0.91%)
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.