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
Altria Group
(NY:
MO
)
45.75
-0.12 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2009
7.960
7.960
7.815
7.840
42,448,688
-0.08(-1.00%)
Nov 27, 2009
7.919
8.023
7.840
7.919
32,719,014
-0.08(-0.99%)
Nov 25, 2009
8.069
8.085
7.969
7.998
33,621,416
-0.05(-0.57%)
Nov 24, 2009
8.002
8.094
7.948
8.044
47,728,408
+0.07(+0.89%)
Nov 23, 2009
7.973
8.010
7.940
7.973
57,976,084
+0.06(+0.79%)
Nov 20, 2009
7.985
7.990
7.869
7.910
47,778,324
-0.10(-1.20%)
Nov 19, 2009
8.052
8.069
7.965
8.006
32,039,998
-0.04(-0.47%)
Nov 18, 2009
8.027
8.090
8.010
8.044
28,855,402
+0.02(+0.31%)
Nov 17, 2009
8.027
8.073
7.998
8.019
27,760,968
-0.04(-0.52%)
Nov 16, 2009
8.090
8.119
8.044
8.060
36,759,796
+0.03(+0.42%)
Nov 13, 2009
7.927
8.044
7.919
8.027
35,113,904
+0.10(+1.26%)
Nov 12, 2009
7.906
7.985
7.898
7.927
27,589,704
+0.02(+0.26%)
Nov 11, 2009
8.015
8.023
7.881
7.906
37,049,520
-0.04(-0.52%)
Nov 10, 2009
7.869
8.002
7.848
7.948
41,034,128
+0.08(+1.06%)
Nov 09, 2009
7.848
7.890
7.785
7.865
47,624,428
+0.14(+1.78%)
Nov 06, 2009
7.744
7.756
7.673
7.727
46,256,524
-0.06(-0.80%)
Nov 05, 2009
7.744
7.806
7.698
7.790
42,187,688
+0.09(+1.19%)
Nov 04, 2009
7.694
7.773
7.660
7.698
37,464,680
+0.00(+0.05%)
Nov 03, 2009
7.614
7.698
7.573
7.694
36,454,084
+0.07(+0.87%)
Nov 02, 2009
7.552
7.652
7.510
7.627
27,344,196
+0.08(+1.05%)
Oct 30, 2009
7.631
7.677
7.539
7.548
38,553,116
-0.10(-1.36%)
Oct 29, 2009
7.598
7.698
7.531
7.652
38,110,084
+0.07(+0.88%)
Oct 28, 2009
7.598
7.635
7.564
7.585
34,468,924
+0.03(+0.33%)
Oct 27, 2009
7.502
7.585
7.452
7.560
40,189,732
+0.07(+0.89%)
Oct 26, 2009
7.498
7.560
7.423
7.494
47,810,672
+0.02(+0.28%)
Oct 23, 2009
7.469
7.477
7.419
7.473
37,316,060
-0.10(-1.38%)
Oct 22, 2009
7.573
7.614
7.494
7.577
34,324,660
-0.01(-0.16%)
Oct 21, 2009
7.656
7.681
7.544
7.589
68,136,816
-0.19(-2.41%)
Oct 20, 2009
7.756
7.802
7.644
7.777
42,132,896
+0.13(+1.69%)
Oct 19, 2009
7.635
7.773
7.627
7.648
46,207,900
+0.03(+0.44%)
Oct 16, 2009
7.581
7.644
7.544
7.614
34,236,260
+0.01(+0.11%)
Oct 15, 2009
7.585
7.627
7.560
7.606
32,952,928
+0.01(+0.11%)
Oct 14, 2009
7.585
7.619
7.535
7.598
28,950,776
+0.07(+0.94%)
Oct 13, 2009
7.577
7.589
7.494
7.527
28,355,058
-0.03(-0.33%)
Oct 12, 2009
7.586
7.623
7.535
7.552
32,323,302
+0.03(+0.33%)
Oct 09, 2009
7.485
7.548
7.435
7.527
33,371,564
+0.09(+1.18%)
Oct 08, 2009
7.427
7.469
7.414
7.439
25,870,760
+0.05(+0.68%)
Oct 07, 2009
7.410
7.444
7.360
7.389
32,188,682
-0.03(-0.45%)
Oct 06, 2009
7.398
7.454
7.294
7.423
40,674,132
+0.07(+0.96%)
Oct 05, 2009
7.335
7.369
7.202
7.352
39,700,316
+0.07(+0.97%)
Oct 02, 2009
7.256
7.306
7.235
7.281
37,892,268
-0.03(-0.40%)
Oct 01, 2009
7.406
7.419
7.244
7.310
102,018,144
-0.11(-1.52%)
Sep 30, 2009
7.481
7.489
7.373
7.423
50,275,056
-0.04(-0.50%)
Sep 29, 2009
7.360
7.502
7.360
7.460
44,169,864
+0.08(+1.02%)
Sep 28, 2009
7.327
7.402
7.294
7.385
24,387,656
+0.09(+1.26%)
Sep 25, 2009
7.314
7.377
7.277
7.294
25,854,772
+0.00(+0.00%)
Sep 24, 2009
7.406
7.419
7.281
7.294
51,273,468
-0.10(-1.41%)
Sep 23, 2009
7.448
7.498
7.389
7.398
54,101,896
-0.06(-0.78%)
Sep 22, 2009
7.523
7.527
7.423
7.456
39,701,064
-0.06(-0.83%)
Sep 21, 2009
7.444
7.519
7.398
7.519
39,695,244
+0.03(+0.45%)
Sep 18, 2009
7.535
7.535
7.481
7.485
45,969,968
-0.03(-0.33%)
Sep 17, 2009
7.602
7.627
7.456
7.510
51,512,868
-0.00(-0.06%)
Sep 16, 2009
7.502
7.623
7.469
7.515
46,691,328
+0.05(+0.67%)
Sep 15, 2009
7.519
7.544
7.406
7.464
42,991,048
-0.09(-1.16%)
Sep 14, 2009
7.564
7.598
7.473
7.552
51,435,824
-0.01(-0.11%)
Sep 11, 2009
7.631
7.648
7.502
7.560
49,930,292
-0.16(-2.10%)
Sep 10, 2009
7.785
7.794
7.669
7.723
65,008,756
-0.03(-0.32%)
Sep 09, 2009
7.735
7.785
7.694
7.748
48,280,916
+0.03(+0.38%)
Sep 08, 2009
7.760
7.760
7.694
7.719
43,474,072
+0.01(+0.11%)
Sep 04, 2009
7.585
7.715
7.577
7.710
28,899,124
+0.12(+1.59%)
Sep 03, 2009
7.664
7.664
7.564
7.589
29,036,834
-0.03(-0.38%)
Sep 02, 2009
7.569
7.654
7.527
7.619
42,982,508
+0.07(+0.94%)
Sep 01, 2009
7.614
7.639
7.514
7.548
42,129,324
-0.07(-0.93%)
Aug 31, 2009
7.614
7.656
7.564
7.619
32,440,306
+0.03(+0.33%)
Aug 28, 2009
7.669
7.689
7.552
7.594
37,488,600
-0.02(-0.27%)
Aug 27, 2009
7.594
7.619
7.502
7.614
50,055,180
+0.04(+0.55%)
Aug 26, 2009
7.539
7.589
7.523
7.573
32,427,146
+0.01(+0.11%)
Aug 25, 2009
7.685
7.685
7.531
7.564
45,874,072
-0.08(-0.98%)
Aug 24, 2009
7.560
7.689
7.523
7.639
40,120,216
+0.12(+1.61%)
Aug 21, 2009
7.506
7.544
7.431
7.519
40,948,132
+0.14(+1.92%)
Aug 20, 2009
7.377
7.456
7.323
7.377
29,746,648
+0.02(+0.23%)
Aug 19, 2009
7.319
7.394
7.294
7.360
30,219,648
+0.01(+0.11%)
Aug 18, 2009
7.298
7.385
7.273
7.352
26,008,860
+0.06(+0.80%)
Aug 17, 2009
7.252
7.314
7.235
7.294
35,995,952
-0.02(-0.34%)
Aug 14, 2009
7.335
7.389
7.285
7.319
21,733,068
-0.03(-0.45%)
Aug 13, 2009
7.360
7.377
7.294
7.352
39,794,432
+0.03(+0.34%)
Aug 12, 2009
7.289
7.406
7.277
7.327
81,246,976
+0.03(+0.34%)
Aug 11, 2009
7.298
7.394
7.285
7.302
34,147,728
-0.02(-0.23%)
Aug 10, 2009
7.377
7.398
7.294
7.319
27,177,614
-0.06(-0.85%)
Aug 07, 2009
7.385
7.431
7.335
7.381
26,613,452
+0.03(+0.40%)
Aug 06, 2009
7.335
7.352
7.269
7.352
35,634,880
+0.05(+0.74%)
Aug 05, 2009
7.352
7.377
7.256
7.298
30,638,722
-0.03(-0.39%)
Aug 04, 2009
7.348
7.394
7.281
7.326
37,810,140
-0.03(-0.35%)
Aug 03, 2009
7.389
7.448
7.335
7.352
37,645,960
+0.05(+0.63%)
Jul 31, 2009
7.381
7.477
7.264
7.306
31,119,336
-0.06(-0.85%)
Jul 30, 2009
7.431
7.502
7.360
7.369
32,848,758
-0.00(-0.06%)
Jul 29, 2009
7.335
7.385
7.294
7.373
26,407,036
+0.05(+0.63%)
Jul 28, 2009
7.260
7.398
7.194
7.327
33,734,228
+0.07(+0.98%)
Jul 27, 2009
7.206
7.269
7.129
7.256
33,342,180
+0.03(+0.40%)
Jul 24, 2009
7.244
7.289
7.164
7.227
1,036
-0.03(-0.40%)
Jul 23, 2009
7.239
7.294
7.156
7.256
40,920,720
+0.05(+0.64%)
Jul 22, 2009
7.131
7.294
7.114
7.210
39,422,088
-0.01(-0.17%)
Jul 21, 2009
7.227
7.294
7.169
7.223
31,637,476
+0.03(+0.35%)
Jul 20, 2009
7.248
7.252
7.148
7.198
32,013,166
-0.03(-0.40%)
Jul 17, 2009
7.089
7.239
7.064
7.227
39,726,280
+0.15(+2.06%)
Jul 16, 2009
6.993
7.123
6.993
7.081
55,487,524
+0.06(+0.83%)
Jul 15, 2009
6.981
7.039
6.923
7.023
45,249,496
+0.09(+1.26%)
Jul 14, 2009
6.931
6.960
6.902
6.935
33,069,776
-0.01(-0.12%)
Jul 13, 2009
6.885
6.952
6.873
6.943
32,132,274
+0.08(+1.15%)
Jul 10, 2009
6.873
6.889
6.790
6.864
51,063,032
+0.05(+0.73%)
Jul 09, 2009
6.852
6.852
6.793
6.814
35,446,128
-0.02(-0.30%)
Jul 08, 2009
6.843
6.860
6.789
6.835
37,134,388
+0.02(+0.31%)
Jul 07, 2009
6.893
6.939
6.802
6.814
34,326,724
-0.11(-1.62%)
Jul 06, 2009
6.768
6.948
6.710
6.927
37,268,516
+0.13(+1.96%)
Jul 02, 2009
6.906
6.927
6.777
6.793
44,464,656
-0.16(-2.28%)
Jul 01, 2009
6.860
6.981
6.835
6.952
33,295,594
+0.12(+1.77%)
Jun 30, 2009
6.881
6.902
6.785
6.831
31,383,752
-0.05(-0.67%)
Jun 29, 2009
6.889
6.898
6.831
6.877
22,640,024
+0.01(+0.12%)
Jun 26, 2009
6.893
6.902
6.810
6.868
43,011,572
-0.03(-0.36%)
Jun 25, 2009
6.804
6.893
6.785
6.893
38,873,488
+0.14(+2.04%)
Jun 24, 2009
6.823
6.839
6.731
6.756
32,677,778
-0.02(-0.31%)
Jun 23, 2009
6.856
6.856
6.748
6.777
39,738,740
-0.04(-0.55%)
Jun 22, 2009
6.785
6.868
6.764
6.814
39,257,052
-0.03(-0.37%)
Jun 19, 2009
6.856
6.893
6.793
6.839
65,813,800
+0.01(+0.18%)
Jun 18, 2009
6.781
6.873
6.760
6.827
33,116,748
+0.07(+0.99%)
Jun 17, 2009
6.810
6.864
6.752
6.760
52,121,408
-0.02(-0.25%)
Jun 16, 2009
6.902
6.931
6.777
6.777
36,641,884
-0.12(-1.75%)
Jun 15, 2009
6.910
6.935
6.856
6.898
42,242,708
-0.04(-0.54%)
Jun 12, 2009
7.002
7.039
6.885
6.935
46,710,596
-0.09(-1.25%)
Jun 11, 2009
7.064
7.160
7.018
7.023
50,350,360
-0.09(-1.29%)
Jun 10, 2009
7.252
7.289
7.077
7.114
58,643,908
-0.12(-1.61%)
Jun 09, 2009
7.214
7.252
7.150
7.231
48,825,556
+0.06(+0.81%)
Jun 08, 2009
7.069
7.264
7.043
7.173
51,140,648
+0.08(+1.06%)
Jun 05, 2009
7.110
7.148
7.056
7.098
31,181,724
+0.03(+0.35%)
Jun 04, 2009
7.085
7.135
7.048
7.073
33,712,972
-0.01(-0.18%)
Jun 03, 2009
7.110
7.135
7.064
7.085
57,197,512
-0.05(-0.70%)
Jun 02, 2009
7.177
7.206
7.135
7.135
26,834,100
-0.03(-0.41%)
Jun 01, 2009
7.164
7.189
7.127
7.164
28,772,340
+0.04(+0.59%)
May 29, 2009
7.119
7.127
7.010
7.123
28,337,980
+0.04(+0.53%)
May 28, 2009
6.943
7.110
6.943
7.085
36,637,720
+0.14(+2.04%)
May 27, 2009
7.060
7.069
6.935
6.943
31,095,358
-0.11(-1.54%)
May 26, 2009
6.935
7.081
6.914
7.052
31,051,500
+0.12(+1.68%)
May 22, 2009
6.918
7.006
6.885
6.935
29,680,606
+0.00(+0.00%)
May 21, 2009
6.931
6.968
6.893
6.935
35,444,492
-0.05(-0.78%)
May 20, 2009
7.052
7.081
6.948
6.989
53,087,872
-0.02(-0.24%)
May 19, 2009
7.039
7.050
6.948
7.006
32,804,416
-0.03(-0.41%)
May 18, 2009
7.060
7.064
6.877
7.035
60,679,104
-0.04(-0.59%)
May 15, 2009
7.081
7.177
7.048
7.077
46,483,752
-0.01(-0.12%)
May 14, 2009
7.156
7.231
7.035
7.085
44,766,620
-0.09(-1.22%)
May 13, 2009
7.219
7.294
7.098
7.173
29,700,540
-0.08(-1.04%)
May 12, 2009
7.152
7.344
7.139
7.248
40,435,812
+0.15(+2.05%)
May 11, 2009
7.085
7.152
7.023
7.102
24,488,822
-0.03(-0.35%)
May 08, 2009
7.152
7.169
7.073
7.127
29,894,300
+0.04(+0.53%)
May 07, 2009
7.144
7.148
6.998
7.089
33,946,708
-0.02(-0.29%)
May 06, 2009
6.964
7.114
6.931
7.110
45,939,904
+0.19(+2.77%)
May 05, 2009
6.773
6.923
6.693
6.918
35,706,252
+0.18(+2.66%)
May 04, 2009
6.918
6.918
6.698
6.739
46,658,048
-0.08(-1.22%)
May 01, 2009
6.835
6.835
6.718
6.823
28,121,810
+0.02(+0.24%)
Apr 30, 2009
7.069
7.077
6.806
6.806
50,001,644
-0.20(-2.91%)
Apr 29, 2009
7.110
7.127
6.998
7.010
36,095,304
-0.08(-1.06%)
Apr 28, 2009
7.002
7.127
6.985
7.085
29,299,474
+0.05(+0.71%)
Apr 27, 2009
7.027
7.139
7.002
7.035
27,469,278
-0.02(-0.24%)
Apr 24, 2009
7.064
7.185
6.985
7.052
35,761,392
+0.01(+0.12%)
Apr 23, 2009
7.052
7.077
6.964
7.043
30,781,100
+0.02(+0.30%)
Apr 22, 2009
6.910
7.227
6.860
7.023
70,457,888
+0.07(+1.02%)
Apr 21, 2009
7.018
7.081
6.931
6.952
38,004,636
-0.10(-1.48%)
Apr 20, 2009
7.069
7.148
6.993
7.056
35,339,440
-0.03(-0.35%)
Apr 17, 2009
7.089
7.148
7.023
7.081
36,818,232
+0.00(+0.06%)
Apr 16, 2009
7.073
7.102
6.910
7.077
35,976,116
+0.04(+0.53%)
Apr 15, 2009
6.852
7.052
6.835
7.039
39,085,528
+0.17(+2.49%)
Apr 14, 2009
6.881
6.927
6.743
6.868
34,059,616
-0.03(-0.48%)
Apr 13, 2009
6.868
6.935
6.798
6.902
34,343,212
+0.10(+1.53%)
Apr 09, 2009
6.823
6.868
6.681
6.798
38,009,204
-0.03(-0.49%)
Apr 08, 2009
6.802
6.868
6.743
6.831
22,219,530
+0.04(+0.61%)
Apr 07, 2009
6.723
6.889
6.668
6.789
35,260,144
+0.05(+0.80%)
Apr 06, 2009
6.693
6.756
6.656
6.735
27,358,562
+0.00(+0.00%)
Apr 03, 2009
6.673
6.756
6.656
6.735
33,024,606
+0.02(+0.31%)
Apr 02, 2009
6.835
6.856
6.681
6.714
46,250,352
-0.08(-1.17%)
Apr 01, 2009
6.602
6.835
6.568
6.793
39,802,232
+0.12(+1.75%)
Mar 31, 2009
6.873
6.893
6.593
6.677
57,973,948
-0.15(-2.20%)
Mar 30, 2009
6.810
6.977
6.735
6.827
31,761,116
-0.35(-4.82%)
Mar 26, 2009
7.231
7.248
7.018
7.173
47,784,752
-0.03(-0.35%)
Mar 25, 2009
7.169
7.252
7.089
7.198
32,203,516
+0.02(+0.29%)
Mar 24, 2009
7.135
7.219
7.048
7.177
33,952,700
+0.05(+0.64%)
Mar 23, 2009
7.002
7.131
6.993
7.131
37,287,172
+0.14(+1.97%)
Mar 20, 2009
7.002
7.127
6.939
6.993
44,462,384
+0.13(+1.88%)
Mar 19, 2009
7.060
7.077
6.848
6.864
45,250,416
-0.16(-2.26%)
Mar 18, 2009
7.069
7.148
6.943
7.023
46,282,000
-0.15(-2.15%)
Mar 17, 2009
7.073
7.181
6.960
7.177
36,540,608
+0.13(+1.83%)
Mar 16, 2009
6.964
7.185
6.964
7.048
43,672,932
+0.10(+1.38%)
Mar 13, 2009
6.785
7.027
6.693
6.952
0
+0.16(+2.33%)
Mar 12, 2009
6.698
6.831
6.598
6.793
46,798,192
-0.04(-0.55%)
Mar 11, 2009
6.960
6.968
6.773
6.831
56,297,188
-0.09(-1.27%)
Mar 10, 2009
6.693
6.939
6.618
6.918
65,266,480
+0.31(+4.67%)
Mar 09, 2009
6.506
6.664
6.464
6.610
49,312,556
+0.06(+0.89%)
Mar 06, 2009
6.589
6.602
6.448
6.552
0
+0.03(+0.45%)
Mar 05, 2009
6.297
6.660
6.252
6.523
83,760,280
+0.24(+3.85%)
Mar 04, 2009
6.202
6.343
6.077
6.281
56,134,404
+0.02(+0.33%)
Mar 02, 2009
6.352
6.423
6.260
6.260
52,659,068
-0.18(-2.72%)
Feb 27, 2009
6.252
6.498
6.210
6.435
0
+0.13(+2.12%)
Feb 26, 2009
6.493
6.564
6.297
6.302
31,356,576
-0.12(-1.88%)
Feb 25, 2009
6.397
6.510
6.314
6.423
90,114,816
+0.02(+0.26%)
Feb 24, 2009
6.306
6.435
6.252
6.406
46,692,412
+0.13(+2.13%)
Feb 23, 2009
6.181
6.498
6.181
6.272
41,466,796
-0.17(-2.65%)
Feb 20, 2009
6.206
6.506
6.206
6.443
43,733,452
-0.10(-1.53%)
Feb 19, 2009
6.281
6.606
6.281
6.543
39,864,524
+0.07(+1.09%)
Feb 18, 2009
6.514
6.564
6.423
6.473
46,074,360
-0.02(-0.26%)
Feb 17, 2009
6.523
6.568
6.427
6.489
51,008,232
-0.15(-2.20%)
Feb 13, 2009
6.814
6.831
6.602
6.635
59,007,888
-0.26(-3.81%)
Feb 12, 2009
6.864
6.910
6.739
6.898
47,096,008
+0.03(+0.49%)
Feb 11, 2009
6.898
6.973
6.843
6.864
34,695,564
+0.00(+0.00%)
Feb 10, 2009
7.031
7.043
6.814
6.864
48,511,860
-0.14(-2.02%)
Feb 09, 2009
7.052
7.060
6.964
7.006
29,653,486
-0.06(-0.88%)
Feb 06, 2009
6.881
7.077
6.818
7.069
49,069,868
+0.20(+2.98%)
Feb 05, 2009
6.985
6.993
6.802
6.864
54,666,788
-0.12(-1.67%)
Feb 04, 2009
7.060
7.098
6.960
6.981
60,202,696
-0.08(-1.06%)
Feb 03, 2009
6.985
7.085
6.973
7.056
53,877,700
+0.10(+1.44%)
Feb 02, 2009
6.852
7.056
6.835
6.956
47,370,072
+0.06(+0.91%)
Jan 30, 2009
7.043
7.081
6.881
6.893
0
-0.13(-1.78%)
Jan 29, 2009
7.081
7.114
6.989
7.018
53,175,664
+0.02(+0.24%)
Jan 28, 2009
7.114
7.114
6.877
7.002
47,207,760
-0.05(-0.77%)
Jan 27, 2009
6.985
7.085
6.960
7.056
41,542,572
+0.10(+1.44%)
Jan 26, 2009
7.081
7.127
6.914
6.956
39,811,128
-0.06(-0.89%)
Jan 23, 2009
6.964
7.094
6.914
7.018
36,501,080
-0.05(-0.71%)
Jan 22, 2009
6.985
7.119
6.943
7.069
44,827,340
-0.00(-0.06%)
Jan 21, 2009
7.260
7.302
6.860
7.073
74,911,680
-0.08(-1.11%)
Jan 20, 2009
7.064
7.348
7.002
7.152
92,780,904
+0.13(+1.90%)
Jan 16, 2009
6.952
7.064
6.798
7.018
68,917,608
+0.20(+2.87%)
Jan 15, 2009
6.768
6.877
6.689
6.823
66,432,224
+0.08(+1.17%)
Jan 14, 2009
6.689
6.760
6.593
6.743
70,403,016
-0.02(-0.25%)
Jan 13, 2009
6.677
6.781
6.573
6.760
85,075,712
+0.18(+2.72%)
Jan 12, 2009
6.498
6.773
6.335
6.581
81,166,584
+0.13(+2.00%)
Jan 09, 2009
6.347
6.502
6.306
6.452
53,041,328
+0.16(+2.52%)
Jan 08, 2009
6.306
6.335
6.252
6.293
46,461,160
+0.00(+0.07%)
Jan 07, 2009
6.281
6.339
6.256
6.289
42,431,896
-0.03(-0.40%)
Jan 06, 2009
6.448
6.502
6.268
6.314
58,743,516
-0.10(-1.50%)
Jan 05, 2009
6.314
6.435
6.293
6.410
58,125,352
+0.08(+1.18%)
Jan 02, 2009
6.327
6.356
6.235
6.335
44,108,936
+0.06(+0.93%)
Jan 01, 2009
6.406
6.423
6.264
6.277
0
+0.00(+0.00%)
Dec 31, 2008
6.406
6.423
6.264
6.277
43,803,644
-0.11(-1.76%)
Dec 30, 2008
6.339
6.393
6.289
6.389
36,491,456
+0.06(+0.92%)
Dec 29, 2008
6.281
6.331
6.214
6.331
38,244,016
+0.05(+0.86%)
Dec 26, 2008
6.252
6.293
6.227
6.277
20,006,220
+0.07(+1.07%)
Dec 24, 2008
6.177
6.247
6.127
6.210
14,716,267
+0.08(+1.22%)
Dec 23, 2008
6.152
6.218
6.096
6.135
37,121,084
-0.00(-0.07%)
Dec 22, 2008
6.331
6.343
6.039
6.139
56,362,308
-0.23(-3.60%)
Dec 19, 2008
6.456
6.564
6.335
6.368
79,889,424
+0.04(+0.66%)
Dec 18, 2008
6.202
6.352
6.189
6.327
80,840,456
+0.21(+3.48%)
Dec 17, 2008
6.131
6.252
6.027
6.114
79,926,280
+0.05(+0.89%)
Dec 16, 2008
6.372
6.402
6.010
6.060
122,011,224
-0.28(-4.40%)
Dec 15, 2008
6.548
6.618
6.235
6.339
61,410,000
-0.05(-0.85%)
Dec 12, 2008
6.206
6.423
6.147
6.393
57,834,960
+0.13(+2.13%)
Dec 11, 2008
6.347
6.356
6.235
6.260
58,541,164
-0.02(-0.27%)
Dec 10, 2008
6.264
6.306
6.222
6.277
44,226,200
+0.05(+0.87%)
Dec 09, 2008
6.247
6.327
6.164
6.222
58,233,324
-0.03(-0.47%)
Dec 08, 2008
6.393
6.452
6.152
6.252
67,878,928
+0.00(+0.00%)
Dec 05, 2008
6.202
6.302
6.093
6.252
81,436,256
-0.01(-0.20%)
Dec 04, 2008
6.406
6.460
6.210
6.264
55,743,672
-0.20(-3.03%)
Dec 03, 2008
6.318
6.498
6.193
6.460
58,445,524
+0.17(+2.72%)
Dec 02, 2008
6.464
6.481
6.168
6.289
61,529,632
-0.07(-1.11%)
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.