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
Steelcase Inc
(NY:
SCS
)
12.53
+0.21 (+1.70%)
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 (%)
Nov 30, 2009
3.438
3.438
3.326
3.382
882,048
-0.05(-1.44%)
Nov 27, 2009
3.456
3.481
3.345
3.431
213,660
-0.09(-2.64%)
Nov 25, 2009
3.586
3.605
3.518
3.524
391,832
-0.03(-0.87%)
Nov 24, 2009
3.568
3.599
3.481
3.555
1,184,819
+0.00(+0.00%)
Nov 23, 2009
3.370
3.630
3.370
3.555
1,977,387
+0.42(+13.44%)
Nov 20, 2009
3.178
3.215
3.085
3.134
1,177,080
-0.08(-2.50%)
Nov 19, 2009
3.456
3.500
3.190
3.215
1,293,448
-0.27(-7.65%)
Nov 18, 2009
3.512
3.586
3.456
3.481
568,364
-0.04(-1.06%)
Nov 17, 2009
3.543
3.580
3.481
3.518
460,950
-0.06(-1.56%)
Nov 16, 2009
3.289
3.605
3.289
3.574
1,092,020
+0.37(+11.61%)
Nov 13, 2009
3.252
3.270
3.147
3.202
1,022,033
-0.06(-1.71%)
Nov 12, 2009
3.314
3.382
3.221
3.258
1,127,083
-0.05(-1.50%)
Nov 11, 2009
3.580
3.593
3.221
3.308
3,169,396
-0.23(-6.48%)
Nov 10, 2009
3.599
3.648
3.506
3.537
797,832
-0.07(-1.89%)
Nov 09, 2009
3.654
3.654
3.562
3.605
484,927
-0.02(-0.68%)
Nov 06, 2009
3.648
3.673
3.574
3.630
578,252
-0.07(-2.01%)
Nov 05, 2009
3.568
3.716
3.500
3.704
576,957
+0.13(+3.64%)
Nov 04, 2009
3.642
3.648
3.549
3.574
526,026
-0.04(-1.20%)
Nov 03, 2009
3.574
3.636
3.549
3.617
508,151
+0.02(+0.52%)
Nov 02, 2009
3.580
3.716
3.531
3.599
531,982
+0.02(+0.69%)
Oct 30, 2009
3.648
3.704
3.562
3.574
1,041,706
-0.12(-3.35%)
Oct 29, 2009
3.630
3.723
3.580
3.698
508,529
+0.12(+3.29%)
Oct 28, 2009
3.642
3.710
3.562
3.580
685,552
-0.08(-2.20%)
Oct 27, 2009
3.704
3.760
3.648
3.661
781,116
+0.02(+0.51%)
Oct 26, 2009
3.562
3.735
3.531
3.642
984,420
+0.09(+2.44%)
Oct 23, 2009
3.562
3.605
3.531
3.555
523,372
-0.19(-5.12%)
Oct 22, 2009
3.611
3.772
3.509
3.747
532,184
+0.14(+3.95%)
Oct 21, 2009
3.698
3.760
3.593
3.605
720,962
-0.13(-3.48%)
Oct 20, 2009
3.710
3.754
3.692
3.735
414,223
-0.11(-2.74%)
Oct 19, 2009
3.840
3.871
3.772
3.840
408,290
+0.03(+0.81%)
Oct 16, 2009
3.871
3.908
3.797
3.809
742,766
-0.09(-2.38%)
Oct 15, 2009
3.834
3.915
3.785
3.902
658,194
+0.06(+1.61%)
Oct 14, 2009
3.778
3.865
3.716
3.840
495,753
+0.12(+3.33%)
Oct 13, 2009
3.772
3.772
3.599
3.716
434,845
-0.05(-1.32%)
Oct 12, 2009
3.840
3.902
3.729
3.766
449,641
-0.03(-0.82%)
Oct 09, 2009
3.834
3.885
3.741
3.797
676,694
+0.00(+0.00%)
Oct 08, 2009
3.524
3.828
3.481
3.797
1,138,234
+0.29(+8.30%)
Oct 07, 2009
3.475
3.586
3.401
3.506
771,768
-0.01(-0.18%)
Oct 06, 2009
3.469
3.568
3.407
3.512
1,081,018
+0.09(+2.72%)
Oct 05, 2009
3.574
3.586
3.370
3.419
1,015,574
-0.14(-4.00%)
Oct 02, 2009
3.586
3.673
3.512
3.562
916,075
-0.05(-1.37%)
Oct 01, 2009
3.834
3.840
3.611
3.611
2,438,065
-0.24(-6.12%)
Sep 30, 2009
3.902
3.933
3.809
3.846
616,602
-0.05(-1.27%)
Sep 29, 2009
3.977
4.008
3.890
3.896
321,808
-0.12(-3.08%)
Sep 28, 2009
3.871
4.075
3.840
4.020
757,247
+0.17(+4.34%)
Sep 25, 2009
4.069
4.069
3.840
3.853
763,319
-0.20(-4.89%)
Sep 24, 2009
3.995
4.286
3.977
4.051
918,530
-0.20(-4.80%)
Sep 23, 2009
4.379
4.392
4.231
4.255
944,425
-0.09(-2.14%)
Sep 22, 2009
4.261
4.398
4.243
4.348
687,953
+0.09(+2.18%)
Sep 21, 2009
4.361
4.460
4.218
4.255
815,050
-0.12(-2.69%)
Sep 18, 2009
4.404
4.503
4.292
4.373
1,358,380
-0.03(-0.70%)
Sep 17, 2009
4.577
4.602
4.392
4.404
539,713
-0.27(-5.70%)
Sep 16, 2009
4.286
4.757
4.286
4.670
869,535
+0.45(+10.56%)
Sep 15, 2009
4.193
4.274
4.162
4.224
285,956
+0.00(+0.00%)
Sep 14, 2009
4.125
4.224
4.094
4.224
310,434
+0.09(+2.10%)
Sep 11, 2009
4.181
4.181
4.082
4.138
292,783
-0.05(-1.18%)
Sep 10, 2009
4.082
4.187
4.020
4.187
374,900
+0.12(+3.05%)
Sep 09, 2009
4.100
4.125
4.008
4.063
293,266
-0.06(-1.35%)
Sep 08, 2009
4.082
4.212
4.051
4.119
512,369
+0.09(+2.15%)
Sep 04, 2009
4.001
4.063
3.933
4.032
380,946
+0.04(+1.09%)
Sep 03, 2009
3.958
4.014
3.877
3.989
441,930
+0.07(+1.74%)
Sep 02, 2009
3.772
4.063
3.772
3.921
735,123
+0.11(+2.76%)
Sep 01, 2009
3.884
4.008
3.760
3.816
505,408
-0.06(-1.44%)
Aug 31, 2009
3.958
3.995
3.846
3.871
577,337
-0.15(-3.70%)
Aug 28, 2009
4.200
4.237
3.952
4.020
467,529
-0.14(-3.28%)
Aug 27, 2009
4.187
4.218
4.100
4.156
513,283
-0.07(-1.61%)
Aug 26, 2009
4.218
4.268
4.212
4.224
268,891
-0.01(-0.15%)
Aug 25, 2009
4.268
4.361
4.231
4.231
301,374
-0.03(-0.73%)
Aug 24, 2009
4.255
4.336
4.187
4.261
395,658
+0.01(+0.15%)
Aug 21, 2009
3.983
4.286
3.983
4.255
699,091
+0.19(+4.57%)
Aug 20, 2009
4.045
4.088
4.004
4.069
375,492
+0.02(+0.46%)
Aug 19, 2009
3.952
4.063
3.952
4.051
338,949
+0.02(+0.62%)
Aug 18, 2009
3.989
4.057
3.989
4.026
514,265
+0.02(+0.46%)
Aug 17, 2009
4.113
4.113
3.946
4.008
461,972
-0.18(-4.29%)
Aug 14, 2009
4.311
4.379
4.113
4.187
445,834
-0.19(-4.25%)
Aug 13, 2009
4.509
4.571
4.280
4.373
625,346
-0.10(-2.22%)
Aug 12, 2009
4.392
4.550
4.336
4.472
541,360
+0.09(+2.12%)
Aug 11, 2009
4.441
4.497
4.286
4.379
461,482
-0.12(-2.75%)
Aug 10, 2009
4.540
4.540
4.354
4.503
371,346
-0.07(-1.62%)
Aug 07, 2009
4.577
4.615
4.491
4.577
726,469
+0.09(+1.93%)
Aug 06, 2009
4.596
4.615
4.447
4.491
716,695
-0.05(-1.09%)
Aug 05, 2009
4.670
4.670
4.478
4.540
697,432
-0.11(-2.40%)
Aug 04, 2009
4.522
4.652
4.460
4.652
587,426
+0.13(+2.88%)
Aug 03, 2009
4.590
4.633
4.435
4.522
621,386
-0.01(-0.27%)
Jul 31, 2009
4.484
4.589
4.460
4.534
960,493
+0.07(+1.53%)
Jul 30, 2009
4.553
4.639
4.447
4.466
752,821
-0.06(-1.23%)
Jul 29, 2009
4.565
4.565
4.460
4.522
649,001
-0.07(-1.62%)
Jul 28, 2009
4.447
4.627
4.447
4.596
1,031,683
+0.13(+2.91%)
Jul 27, 2009
4.472
4.540
4.398
4.466
656,558
-0.02(-0.55%)
Jul 24, 2009
4.509
4.522
4.373
4.491
2,227
-0.04(-0.96%)
Jul 23, 2009
4.212
4.540
4.162
4.534
993,517
+0.28(+6.55%)
Jul 22, 2009
3.939
4.255
3.902
4.255
1,109,387
+0.30(+7.68%)
Jul 21, 2009
3.939
3.964
3.840
3.952
597,677
+0.02(+0.47%)
Jul 20, 2009
3.803
3.989
3.798
3.933
983,391
+0.11(+2.92%)
Jul 17, 2009
3.871
3.908
3.754
3.822
1,568,284
-0.03(-0.80%)
Jul 16, 2009
3.927
3.958
3.819
3.853
1,006,239
-0.11(-2.66%)
Jul 15, 2009
3.723
3.970
3.704
3.958
846,956
+0.26(+7.04%)
Jul 14, 2009
3.704
3.716
3.630
3.698
641,768
-0.02(-0.50%)
Jul 13, 2009
3.524
3.716
3.524
3.716
892,515
+0.23(+6.57%)
Jul 10, 2009
3.401
3.518
3.382
3.487
896,956
+0.06(+1.81%)
Jul 09, 2009
3.524
3.555
3.351
3.425
1,012,899
-0.08(-2.30%)
Jul 08, 2009
3.531
3.531
3.469
3.506
1,146,917
+0.00(+0.00%)
Jul 07, 2009
3.555
3.630
3.469
3.506
1,224,658
-0.05(-1.39%)
Jul 06, 2009
3.469
3.599
3.438
3.555
1,731,889
+0.09(+2.68%)
Jul 02, 2009
3.617
3.617
3.462
3.462
1,118,786
-0.19(-5.25%)
Jul 01, 2009
3.623
3.679
3.431
3.654
1,355,773
+0.05(+1.37%)
Jun 30, 2009
3.611
3.667
3.562
3.605
1,327,208
+0.00(+0.00%)
Jun 29, 2009
3.698
3.766
3.568
3.605
1,846,192
-0.12(-3.32%)
Jun 26, 2009
3.289
3.921
3.270
3.729
11,972,547
+0.45(+13.80%)
Jun 25, 2009
3.215
3.301
3.184
3.277
1,880,944
+0.02(+0.57%)
Jun 24, 2009
3.345
3.438
3.246
3.258
2,395,057
-0.04(-1.31%)
Jun 23, 2009
3.345
3.617
3.202
3.301
2,238,180
+0.17(+5.34%)
Jun 22, 2009
3.097
3.171
3.097
3.134
786,463
+0.00(+0.00%)
Jun 19, 2009
3.221
3.221
3.122
3.134
466,551
-0.02(-0.78%)
Jun 18, 2009
3.159
3.178
3.116
3.159
487,524
-0.04(-1.16%)
Jun 17, 2009
3.208
3.227
3.103
3.196
1,014,712
+0.00(+0.00%)
Jun 16, 2009
3.270
3.357
3.190
3.196
835,983
-0.09(-2.64%)
Jun 15, 2009
3.388
3.388
3.258
3.283
1,073,630
-0.17(-4.85%)
Jun 12, 2009
3.493
3.531
3.382
3.450
745,901
-0.07(-2.11%)
Jun 11, 2009
3.456
3.537
3.456
3.524
693,165
+0.07(+1.97%)
Jun 10, 2009
3.357
3.456
3.264
3.456
893,907
+0.12(+3.52%)
Jun 09, 2009
3.345
3.401
3.308
3.339
439,317
+0.02(+0.75%)
Jun 08, 2009
3.345
3.351
3.277
3.314
554,915
-0.06(-1.83%)
Jun 05, 2009
3.345
3.401
3.239
3.376
666,024
+0.07(+2.25%)
Jun 04, 2009
3.233
3.305
3.109
3.301
1,021,307
+0.15(+4.71%)
Jun 03, 2009
3.085
3.153
3.066
3.153
567,524
+0.04(+1.14%)
Jun 02, 2009
3.023
3.165
3.004
3.117
1,061,783
+0.06(+2.08%)
Jun 01, 2009
3.066
3.103
2.868
3.054
817,869
+0.06(+2.07%)
May 29, 2009
2.899
2.998
2.886
2.992
898,643
+0.07(+2.33%)
May 28, 2009
2.942
2.948
2.806
2.924
579,552
+0.01(+0.43%)
May 27, 2009
2.979
3.010
2.911
2.911
792,917
-0.12(-4.08%)
May 26, 2009
2.961
3.078
2.905
3.035
613,638
+0.07(+2.51%)
May 22, 2009
3.004
3.023
2.914
2.961
456,212
-0.04(-1.24%)
May 21, 2009
3.004
3.029
2.948
2.998
489,925
-0.04(-1.43%)
May 20, 2009
3.066
3.184
3.016
3.041
663,581
-0.01(-0.41%)
May 19, 2009
2.948
3.097
2.898
3.054
1,801,809
+0.11(+3.57%)
May 18, 2009
2.849
2.979
2.849
2.948
920,490
+0.11(+3.93%)
May 15, 2009
2.855
2.886
2.806
2.837
982,439
-0.02(-0.87%)
May 14, 2009
2.750
2.927
2.732
2.862
1,147,503
+0.09(+3.36%)
May 13, 2009
2.750
2.849
2.732
2.769
1,597,338
-0.04(-1.32%)
May 12, 2009
2.855
2.917
2.750
2.806
1,402,037
-0.06(-2.16%)
May 11, 2009
2.961
2.961
2.837
2.868
1,372,468
-0.09(-3.14%)
May 08, 2009
2.911
3.029
2.893
2.961
842,536
+0.02(+0.84%)
May 07, 2009
3.016
3.072
2.899
2.936
621,697
-0.05(-1.66%)
May 06, 2009
2.936
3.016
2.917
2.986
1,758,671
+0.05(+1.69%)
May 05, 2009
2.899
2.979
2.893
2.936
1,406,170
+0.04(+1.50%)
May 04, 2009
2.824
2.941
2.824
2.893
1,364,444
+0.04(+1.52%)
May 01, 2009
2.781
2.979
2.781
2.849
786,306
+0.04(+1.55%)
Apr 30, 2009
2.880
2.917
2.781
2.806
1,794,225
-0.01(-0.44%)
Apr 29, 2009
2.756
2.899
2.701
2.818
1,421,993
+0.02(+0.89%)
Apr 28, 2009
2.713
2.874
2.645
2.793
1,537,532
+0.09(+3.44%)
Apr 27, 2009
2.769
2.769
2.502
2.701
2,235,487
-0.04(-1.36%)
Apr 24, 2009
2.645
2.874
2.620
2.738
2,012,732
+0.12(+4.49%)
Apr 23, 2009
2.670
2.701
2.583
2.620
1,657,893
+0.02(+0.71%)
Apr 22, 2009
2.639
2.769
2.571
2.601
2,829,956
-0.03(-1.18%)
Apr 21, 2009
2.558
2.707
2.558
2.632
1,981,494
+0.10(+3.91%)
Apr 20, 2009
2.626
2.657
2.478
2.533
879,903
-0.12(-4.66%)
Apr 17, 2009
2.521
2.657
2.502
2.657
2,074,433
+0.16(+6.45%)
Apr 16, 2009
2.614
2.651
2.496
2.496
1,755,817
-0.12(-4.50%)
Apr 15, 2009
2.657
2.667
2.595
2.614
994,399
-0.02(-0.71%)
Apr 14, 2009
2.701
2.713
2.589
2.632
830,071
-0.07(-2.52%)
Apr 13, 2009
2.998
2.998
2.694
2.701
840,972
-0.31(-10.29%)
Apr 09, 2009
3.004
3.066
2.961
3.010
561,993
+0.06(+2.10%)
Apr 08, 2009
2.905
2.948
2.837
2.948
480,873
+0.02(+0.85%)
Apr 07, 2009
3.016
3.066
2.893
2.924
434,843
-0.15(-5.03%)
Apr 06, 2009
3.103
3.122
2.893
3.078
627,495
-0.11(-3.50%)
Apr 03, 2009
3.134
3.394
3.128
3.190
589,970
+0.06(+1.78%)
Apr 02, 2009
3.066
3.239
2.979
3.134
651,549
+0.07(+2.22%)
Apr 01, 2009
3.054
3.159
2.973
3.066
728,541
-0.04(-1.20%)
Mar 31, 2009
3.097
3.283
2.992
3.103
997,697
-0.05(-1.57%)
Mar 30, 2009
3.431
3.431
3.122
3.153
717,131
-0.47(-12.99%)
Mar 26, 2009
3.289
3.636
3.289
3.623
464,570
+0.33(+10.17%)
Mar 25, 2009
3.332
3.438
3.140
3.289
570,114
+0.02(+0.57%)
Mar 24, 2009
3.258
3.407
3.239
3.270
469,040
-0.01(-0.19%)
Mar 23, 2009
3.134
3.301
3.128
3.277
770,927
+0.19(+6.01%)
Mar 20, 2009
3.109
3.116
2.911
3.091
850,382
+0.03(+1.01%)
Mar 19, 2009
3.072
3.091
2.961
3.060
396,785
+0.07(+2.28%)
Mar 18, 2009
2.880
3.103
2.806
2.992
575,782
+0.14(+5.00%)
Mar 17, 2009
2.855
2.893
2.756
2.849
984,069
-0.03(-1.08%)
Mar 16, 2009
2.967
3.004
2.843
2.880
369,252
-0.02(-0.85%)
Mar 13, 2009
2.948
2.992
2.868
2.905
0
-0.01(-0.42%)
Mar 12, 2009
2.608
2.948
2.527
2.917
708,549
+0.28(+10.56%)
Mar 11, 2009
2.533
2.670
2.490
2.639
622,902
+0.12(+4.67%)
Mar 10, 2009
2.397
2.546
2.354
2.521
838,850
+0.15(+6.54%)
Mar 09, 2009
2.354
2.478
2.329
2.366
807,966
-0.04(-1.80%)
Mar 06, 2009
2.385
2.471
1.877
2.409
0
+0.05(+2.10%)
Mar 05, 2009
2.471
2.471
2.348
2.360
1,577,265
-0.12(-4.75%)
Mar 04, 2009
2.509
2.595
2.360
2.478
1,439,571
+0.07(+2.83%)
Mar 02, 2009
2.478
2.546
2.382
2.409
812,223
-0.09(-3.47%)
Feb 27, 2009
2.527
2.601
2.453
2.496
0
-0.10(-3.82%)
Feb 26, 2009
2.595
2.682
2.540
2.595
543,850
+0.01(+0.24%)
Feb 25, 2009
2.670
2.688
2.552
2.589
667,782
-0.12(-4.35%)
Feb 24, 2009
2.583
2.732
2.564
2.707
750,144
+0.17(+6.85%)
Feb 23, 2009
2.682
2.688
2.533
2.533
771,198
-0.11(-3.99%)
Feb 20, 2009
2.651
2.707
2.478
2.639
756,007
-0.08(-2.96%)
Feb 19, 2009
2.769
2.862
2.713
2.719
818,384
-0.04(-1.35%)
Feb 18, 2009
2.713
2.837
2.657
2.756
897,158
+0.06(+2.30%)
Feb 17, 2009
2.676
2.744
2.657
2.694
1,076,166
-0.06(-2.25%)
Feb 13, 2009
2.713
2.775
2.694
2.756
704,022
+0.00(+0.00%)
Feb 12, 2009
2.756
2.787
2.614
2.756
791,661
-0.05(-1.77%)
Feb 11, 2009
2.800
2.948
2.787
2.806
601,977
-0.01(-0.44%)
Feb 10, 2009
2.880
2.948
2.769
2.818
1,007,406
-0.08(-2.78%)
Feb 09, 2009
2.756
2.930
2.707
2.899
910,684
+0.09(+3.31%)
Feb 06, 2009
2.725
2.843
2.701
2.806
765,060
+0.06(+2.26%)
Feb 05, 2009
2.608
2.793
2.589
2.744
1,168,203
+0.10(+3.75%)
Feb 04, 2009
2.694
2.744
2.626
2.645
835,862
-0.06(-2.06%)
Feb 03, 2009
2.763
2.763
2.626
2.701
988,101
-0.01(-0.46%)
Feb 02, 2009
2.651
2.744
2.601
2.713
832,667
+0.04(+1.39%)
Jan 30, 2009
2.831
2.874
2.639
2.676
0
-0.19(-6.70%)
Jan 29, 2009
2.936
2.967
2.787
2.868
1,074,021
-0.14(-4.54%)
Jan 28, 2009
2.862
3.097
2.862
3.004
882,615
+0.16(+5.66%)
Jan 27, 2009
2.924
2.930
2.831
2.843
1,102,906
-0.01(-0.43%)
Jan 26, 2009
2.868
2.986
2.800
2.855
1,018,026
+0.03(+1.10%)
Jan 23, 2009
2.732
2.948
2.701
2.824
1,265,546
+0.06(+2.24%)
Jan 22, 2009
2.855
2.899
2.707
2.763
1,493,698
-0.11(-3.88%)
Jan 21, 2009
2.713
2.874
2.632
2.874
2,446,875
+0.19(+7.16%)
Jan 20, 2009
2.880
2.880
2.626
2.682
2,361,128
-0.20(-6.88%)
Jan 16, 2009
2.911
2.936
2.732
2.880
1,758,138
+0.02(+0.87%)
Jan 15, 2009
2.855
2.936
2.682
2.855
3,503,034
-0.04(-1.28%)
Jan 14, 2009
3.004
3.038
2.868
2.893
2,556,816
-0.13(-4.30%)
Jan 13, 2009
3.035
3.035
2.955
3.023
1,383,377
+0.01(+0.41%)
Jan 12, 2009
3.184
3.184
2.998
3.010
2,420,771
-0.10(-3.19%)
Jan 09, 2009
3.246
3.270
3.109
3.109
2,389,421
-0.09(-2.71%)
Jan 08, 2009
3.159
3.215
3.097
3.196
3,602,920
+0.05(+1.58%)
Jan 07, 2009
3.301
3.301
3.103
3.147
1,520,193
-0.15(-4.51%)
Jan 06, 2009
3.425
3.462
3.295
3.295
2,206,932
-0.10(-2.92%)
Jan 05, 2009
3.623
3.684
3.382
3.394
3,655,103
-0.22(-6.16%)
Jan 02, 2009
3.543
3.685
3.444
3.617
0
+0.14(+3.91%)
Jan 01, 2009
3.370
3.518
3.308
3.481
0
+0.00(+0.00%)
Dec 31, 2008
3.370
3.518
3.308
3.481
3,551,245
+0.11(+3.31%)
Dec 30, 2008
3.109
3.376
3.103
3.370
2,711,872
+0.22(+6.88%)
Dec 29, 2008
3.252
3.314
3.109
3.153
1,034,904
-0.14(-4.14%)
Dec 26, 2008
3.252
3.332
3.233
3.289
455,637
+0.04(+1.14%)
Dec 24, 2008
3.388
3.388
3.233
3.252
329,553
-0.12(-3.67%)
Dec 23, 2008
3.407
3.450
3.351
3.376
1,279,485
+0.00(+0.00%)
Dec 22, 2008
3.648
3.797
3.345
3.376
798,960
-0.17(-4.89%)
Dec 19, 2008
3.586
3.710
3.524
3.549
772,171
-0.02(-0.52%)
Dec 18, 2008
3.654
3.716
3.537
3.568
812,375
-0.07(-2.04%)
Dec 17, 2008
3.667
3.780
3.636
3.642
923,677
-0.11(-2.81%)
Dec 16, 2008
3.574
3.760
3.543
3.747
1,586,754
+0.15(+4.13%)
Dec 15, 2008
3.692
3.774
3.531
3.599
1,121,009
-0.12(-3.33%)
Dec 12, 2008
3.574
3.896
3.518
3.723
1,067,889
+0.08(+2.21%)
Dec 11, 2008
3.791
3.828
3.611
3.642
799,167
-0.19(-4.85%)
Dec 10, 2008
3.605
3.865
3.605
3.828
738,771
+0.18(+4.92%)
Dec 09, 2008
3.927
3.977
3.568
3.648
1,126,713
-0.35(-8.82%)
Dec 08, 2008
4.045
4.100
3.908
4.001
848,881
+0.00(+0.00%)
Dec 05, 2008
3.816
4.014
3.648
4.001
1,536,110
+0.17(+4.36%)
Dec 04, 2008
3.704
3.927
3.605
3.834
1,094,550
-0.06(-1.59%)
Dec 03, 2008
3.747
3.921
3.630
3.896
2,063,152
+0.18(+4.83%)
Dec 02, 2008
3.710
3.747
3.568
3.716
1,966,077
+0.06(+1.52%)
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.