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
Kroger Co
(NY:
KR
)
52.37
+0.39 (+0.75%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2010
8.922
9.171
8.911
9.148
30,279,248
+0.18(+2.04%)
Nov 29, 2010
8.918
8.988
8.841
8.965
19,153,208
+0.00(+0.04%)
Nov 26, 2010
8.907
9.019
8.880
8.961
7,864,415
+0.02(+0.22%)
Nov 24, 2010
8.961
8.942
8.942
8.942
13,835,994
+0.00(+0.04%)
Nov 23, 2010
8.946
8.992
8.907
8.938
20,224,486
-0.05(-0.52%)
Nov 22, 2010
8.821
8.992
8.821
8.984
13,831,043
+0.12(+1.31%)
Nov 19, 2010
8.755
8.903
8.755
8.868
10,982,985
+0.03(+0.31%)
Nov 18, 2010
8.895
8.926
8.821
8.841
12,733,282
-0.02(-0.22%)
Nov 17, 2010
8.720
8.907
8.705
8.860
14,959,070
+0.14(+1.65%)
Nov 16, 2010
8.798
8.883
8.705
8.716
13,409,824
-0.21(-2.39%)
Nov 15, 2010
8.946
8.996
8.876
8.930
10,421,711
+0.00(+0.00%)
Nov 12, 2010
8.779
8.946
8.736
8.930
17,117,096
+0.13(+1.50%)
Nov 11, 2010
8.748
8.798
8.701
8.798
8,023,595
-0.00(-0.04%)
Nov 10, 2010
8.779
8.887
8.755
8.802
12,363,572
+0.02(+0.20%)
Nov 09, 2010
8.815
8.881
8.719
8.784
15,119,602
+0.00(+0.04%)
Nov 08, 2010
8.889
8.920
8.761
8.781
13,258,129
-0.15(-1.73%)
Nov 05, 2010
8.985
8.989
8.835
8.935
12,331,177
-0.04(-0.43%)
Nov 04, 2010
8.916
9.074
8.893
8.974
18,740,942
+0.18(+2.02%)
Nov 03, 2010
8.742
8.823
8.692
8.796
13,644,125
+0.08(+0.93%)
Nov 02, 2010
8.587
8.754
8.533
8.715
17,031,330
+0.20(+2.41%)
Nov 01, 2010
8.525
8.607
8.448
8.510
8,351,589
+0.00(+0.05%)
Oct 29, 2010
8.564
8.576
8.491
8.506
14,179,958
-0.07(-0.77%)
Oct 28, 2010
8.587
8.603
8.483
8.572
15,614,202
-0.01(-0.14%)
Oct 27, 2010
8.456
8.591
8.402
8.583
14,996,927
+0.17(+2.02%)
Oct 25, 2010
8.440
8.494
8.409
8.413
9,694,364
-0.02(-0.18%)
Oct 22, 2010
8.402
8.475
8.371
8.429
10,352,877
+0.02(+0.23%)
Oct 21, 2010
8.417
8.452
8.336
8.409
11,252,577
-0.00(-0.05%)
Oct 20, 2010
8.301
8.454
8.278
8.413
12,876,965
+0.13(+1.59%)
Oct 19, 2010
8.460
8.481
8.262
8.282
24,093,994
-0.30(-3.47%)
Oct 18, 2010
8.510
8.626
8.479
8.580
15,952,202
+0.07(+0.82%)
Oct 15, 2010
8.587
8.622
8.506
8.510
16,571,234
-0.05(-0.63%)
Oct 14, 2010
8.491
8.649
8.460
8.564
22,582,502
+0.05(+0.64%)
Oct 13, 2010
8.406
8.549
8.390
8.510
17,861,538
+0.12(+1.48%)
Oct 12, 2010
8.328
8.394
8.286
8.386
12,394,153
+0.04(+0.46%)
Oct 11, 2010
8.216
8.367
8.201
8.348
14,371,423
+0.12(+1.41%)
Oct 08, 2010
8.232
8.274
8.158
8.232
17,913,968
-0.01(-0.14%)
Oct 07, 2010
8.235
8.262
8.189
8.243
133,566
+0.04(+0.47%)
Oct 06, 2010
8.255
8.297
8.204
8.204
17,856,844
-0.06(-0.70%)
Oct 05, 2010
8.290
8.417
8.259
8.262
371,341
+0.00(+0.05%)
Oct 04, 2010
8.398
8.398
8.235
8.259
15,268,756
-0.14(-1.66%)
Oct 01, 2010
8.398
8.452
8.324
8.398
14,173,507
+0.02(+0.29%)
Sep 30, 2010
8.376
8.479
8.320
8.373
257,909
+0.01(+0.12%)
Sep 29, 2010
8.440
8.444
8.324
8.363
14,951,013
-0.10(-1.14%)
Sep 28, 2010
8.498
8.506
8.348
8.460
328,037
-0.02(-0.18%)
Sep 27, 2010
8.510
8.533
8.464
8.475
13,293,959
-0.07(-0.77%)
Sep 24, 2010
8.510
8.618
8.487
8.541
11,281,762
+0.09(+1.01%)
Sep 23, 2010
8.456
8.506
8.282
8.456
15,557,760
+0.10(+1.16%)
Sep 22, 2010
8.355
8.409
8.293
8.359
13,131,373
+0.01(+0.09%)
Sep 21, 2010
8.456
8.456
8.328
8.351
71,438
-0.11(-1.28%)
Sep 20, 2010
8.425
8.467
8.309
8.460
17,325,196
+0.03(+0.41%)
Sep 17, 2010
8.425
8.560
8.355
8.425
21,585,806
+0.12(+1.40%)
Sep 15, 2010
8.193
8.340
8.185
8.309
12,396,820
+0.09(+1.08%)
Sep 14, 2010
8.359
8.479
8.220
8.220
269,114
+0.09(+1.05%)
Sep 13, 2010
8.274
8.274
8.092
8.135
15,504,640
-0.08(-0.99%)
Sep 10, 2010
8.119
8.266
8.119
8.216
18,419,368
+0.09(+1.14%)
Sep 09, 2010
8.104
8.177
8.061
8.123
6,390
+0.12(+1.50%)
Sep 08, 2010
8.000
8.069
7.953
8.003
123,505
+0.00(+0.00%)
Sep 07, 2010
7.996
8.058
7.963
8.003
12,556
+0.00(+0.05%)
Sep 03, 2010
7.903
8.000
7.849
8.000
11,467,529
+0.12(+1.52%)
Sep 02, 2010
7.756
7.887
7.756
7.880
96,330
+0.12(+1.60%)
Sep 01, 2010
7.698
7.826
7.671
7.756
14,365,335
+0.13(+1.72%)
Aug 31, 2010
7.625
7.733
7.605
7.625
108,662
-0.10(-1.35%)
Aug 30, 2010
7.849
7.868
7.702
7.729
13,548,234
-0.10(-1.33%)
Aug 27, 2010
7.860
7.922
7.800
7.833
13,872,625
-0.04(-0.49%)
Aug 26, 2010
8.003
8.023
7.860
7.872
113,255
-0.13(-1.59%)
Aug 25, 2010
7.907
8.030
7.876
8.000
33,294
+0.06(+0.73%)
Aug 24, 2010
8.007
8.061
7.915
7.942
29,055
-0.14(-1.77%)
Aug 23, 2010
8.228
8.270
8.085
8.085
15,550,717
-0.09(-1.04%)
Aug 20, 2010
8.088
8.189
8.085
8.170
10,193,411
+0.02(+0.19%)
Aug 19, 2010
8.251
8.262
8.112
8.154
52,612
-0.12(-1.45%)
Aug 18, 2010
8.444
8.444
8.189
8.274
17,701
-0.24(-2.86%)
Aug 17, 2010
8.502
8.556
8.456
8.518
34,758
+0.04(+0.50%)
Aug 16, 2010
8.502
8.522
8.452
8.475
11,348,470
-0.03(-0.36%)
Aug 13, 2010
8.506
8.514
8.371
8.506
12,213,763
+0.02(+0.27%)
Aug 12, 2010
8.413
8.525
8.355
8.483
12,789,245
+0.01(+0.07%)
Aug 11, 2010
8.512
8.550
8.462
8.477
1,787
-0.16(-1.83%)
Aug 10, 2010
8.496
8.662
8.450
8.635
52,933
+0.09(+1.08%)
Aug 09, 2010
8.558
8.620
8.516
8.543
13,270,471
-0.00(-0.05%)
Aug 06, 2010
8.546
8.554
8.373
8.546
25,564,492
+0.08(+0.96%)
Aug 05, 2010
8.354
8.519
8.308
8.466
17,047,434
+0.08(+1.01%)
Aug 04, 2010
8.346
8.408
8.281
8.381
21,009
+0.07(+0.88%)
Aug 03, 2010
8.188
8.362
8.161
8.308
20,383
+0.08(+0.94%)
Aug 02, 2010
8.231
8.296
8.196
8.231
27,195,252
+0.08(+0.94%)
Jul 30, 2010
8.154
8.188
8.084
8.154
10,948,189
+0.01(+0.14%)
Jul 29, 2010
8.107
8.192
8.073
8.142
16,775
-0.05(-0.61%)
Jul 28, 2010
8.192
8.200
8.061
8.192
1,337
+0.00(+0.00%)
Jul 27, 2010
8.192
8.231
8.084
8.192
32,316
+0.06(+0.71%)
Jul 26, 2010
8.046
8.138
7.973
8.134
18,752,342
+0.13(+1.59%)
Jul 23, 2010
7.819
8.022
7.815
8.007
27,152,968
+0.14(+1.81%)
Jul 22, 2010
7.915
7.980
7.769
7.865
71,823
-0.07(-0.92%)
Jul 21, 2010
7.892
8.042
7.850
7.938
27,686,280
+0.05(+0.63%)
Jul 20, 2010
7.888
7.900
7.684
7.888
27,556,024
+0.15(+1.94%)
Jul 19, 2010
7.857
7.884
7.723
7.738
20,213,772
-0.10(-1.33%)
Jul 16, 2010
7.842
8.007
7.823
7.842
18,360,606
-0.15(-1.83%)
Jul 15, 2010
7.988
8.034
7.911
7.988
21,553,470
+0.01(+0.10%)
Jul 14, 2010
8.046
8.046
7.896
7.980
46,122
-0.02(-0.19%)
Jul 13, 2010
7.930
8.015
7.865
7.996
14,102
+0.12(+1.47%)
Jul 12, 2010
7.877
7.900
7.811
7.880
13,856,907
+0.00(+0.05%)
Jul 09, 2010
7.877
7.938
7.803
7.877
12,785,307
-0.02(-0.29%)
Jul 08, 2010
7.880
7.930
7.803
7.900
183,229
+0.03(+0.34%)
Jul 07, 2010
7.730
7.896
7.665
7.873
130,009
+0.17(+2.15%)
Jul 06, 2010
7.719
7.815
7.619
7.707
38,158
+0.06(+0.81%)
Jul 02, 2010
7.646
7.715
7.584
7.646
16,814,782
-0.06(-0.75%)
Jul 01, 2010
7.634
7.757
7.534
7.703
33,975,556
+0.12(+1.63%)
Jun 30, 2010
7.607
7.665
7.545
7.580
156,092
-0.05(-0.61%)
Jun 29, 2010
7.719
7.757
7.571
7.626
103,306
-0.16(-2.08%)
Jun 25, 2010
7.788
7.819
7.699
7.788
35,279,788
+0.03(+0.35%)
Jun 24, 2010
7.746
7.877
7.723
7.761
70,555
-0.04(-0.49%)
Jun 23, 2010
7.757
7.873
7.676
7.800
20,978,006
+0.03(+0.40%)
Jun 22, 2010
7.642
7.823
7.642
7.769
320,517
+0.10(+1.36%)
Jun 21, 2010
7.800
7.800
7.630
7.665
23,547,228
-0.06(-0.75%)
Jun 18, 2010
7.723
7.961
7.692
7.723
32,671,212
-0.27(-3.33%)
Jun 17, 2010
8.181
8.254
7.927
7.988
49,640,868
+0.26(+3.34%)
Jun 16, 2010
7.811
7.842
7.661
7.730
649
-0.12(-1.47%)
Jun 15, 2010
7.607
7.850
7.592
7.846
164,887
+0.25(+3.35%)
Jun 14, 2010
7.684
7.730
7.584
7.592
16,208,721
-0.10(-1.35%)
Jun 11, 2010
7.538
7.749
7.538
7.696
21,487,940
+0.08(+1.11%)
Jun 10, 2010
7.595
7.680
7.530
7.611
113,624
+0.10(+1.28%)
Jun 09, 2010
7.630
7.665
7.470
7.515
27,066,786
-0.05(-0.61%)
Jun 08, 2010
7.395
7.565
7.345
7.561
32,316
+0.18(+2.51%)
Jun 07, 2010
7.434
7.484
7.372
7.376
13,076,436
-0.06(-0.83%)
Jun 04, 2010
7.438
7.653
7.415
7.438
22,016,896
-0.26(-3.35%)
Jun 03, 2010
7.746
7.800
7.619
7.696
18,577,860
-0.03(-0.35%)
Jun 02, 2010
7.715
7.796
7.659
7.723
41,686
+0.07(+0.96%)
Jun 01, 2010
7.723
7.811
7.615
7.649
20,311,566
-0.10(-1.29%)
May 28, 2010
7.749
7.877
7.642
7.749
36,519,284
+0.11(+1.41%)
May 27, 2010
7.761
7.761
7.584
7.642
41,656,756
+0.01(+0.15%)
May 26, 2010
7.823
7.877
7.611
7.630
1,402
-0.15(-1.93%)
May 25, 2010
7.811
7.865
7.719
7.780
563,847
-0.18(-2.23%)
May 24, 2010
8.150
8.161
7.957
7.957
31,239,098
-0.23(-2.78%)
May 21, 2010
8.219
8.281
8.081
8.184
33,394,846
-0.10(-1.16%)
May 20, 2010
8.338
8.415
8.281
8.281
5,195
-0.37(-4.31%)
May 19, 2010
8.593
8.723
8.573
8.654
19,690,140
+0.03(+0.40%)
May 18, 2010
8.543
8.754
8.527
8.620
145,408
+0.12(+1.40%)
May 17, 2010
8.585
8.650
8.458
8.500
28,977,064
-0.06(-0.72%)
May 14, 2010
8.562
8.700
8.539
8.562
21,522,080
-0.11(-1.29%)
May 13, 2010
8.523
8.797
8.523
8.673
26,092,358
+0.17(+1.95%)
May 12, 2010
8.523
8.593
8.454
8.508
21,693,350
+0.01(+0.16%)
May 11, 2010
8.575
8.613
8.483
8.494
61,882
-0.02(-0.23%)
May 10, 2010
8.464
8.537
8.429
8.514
19,627,926
+0.25(+3.06%)
May 07, 2010
8.510
8.648
8.249
8.261
41,538,932
-0.24(-2.80%)
May 06, 2010
8.437
8.640
8.203
8.498
1,826
-0.19(-2.21%)
May 05, 2010
8.717
8.721
8.621
8.690
26,142,988
+0.03(+0.31%)
May 04, 2010
8.659
8.751
8.640
8.663
25,424,278
-0.05(-0.62%)
May 03, 2010
8.540
8.763
8.540
8.717
20,213,768
+0.20(+2.29%)
Apr 30, 2010
8.652
8.686
8.514
8.521
27,788,182
-0.10(-1.20%)
Apr 29, 2010
8.882
8.912
8.609
8.625
29,833,796
-0.23(-2.56%)
Apr 28, 2010
8.816
8.889
8.782
8.851
13,043,142
+0.07(+0.79%)
Apr 27, 2010
8.993
9.020
8.778
8.782
21,549,660
-0.26(-2.88%)
Apr 26, 2010
9.066
9.104
8.977
9.043
16,182,257
-0.04(-0.46%)
Apr 23, 2010
9.085
9.096
8.989
9.085
15,863,796
+0.01(+0.08%)
Apr 22, 2010
8.981
9.102
8.882
9.077
20,601,342
+0.07(+0.77%)
Apr 21, 2010
9.008
9.031
8.954
9.008
89,439
+0.03(+0.38%)
Apr 20, 2010
9.008
9.066
8.933
8.974
22,292
-0.03(-0.38%)
Apr 19, 2010
9.050
9.089
8.924
9.008
19,372,402
-0.05(-0.59%)
Apr 16, 2010
8.916
9.108
8.916
9.062
42,803,296
+0.09(+1.03%)
Apr 15, 2010
8.836
8.985
8.786
8.970
26,337,904
+0.10(+1.12%)
Apr 14, 2010
8.655
8.874
8.648
8.870
24,014,820
+0.18(+2.07%)
Apr 13, 2010
8.602
8.709
8.594
8.690
14,462,945
+0.05(+0.62%)
Apr 12, 2010
8.663
8.686
8.571
8.636
18,179,996
-0.00(-0.04%)
Apr 09, 2010
8.556
8.640
8.510
8.640
14,729,328
+0.06(+0.71%)
Apr 08, 2010
8.491
8.609
8.425
8.579
21,666,606
+0.05(+0.58%)
Apr 07, 2010
8.414
8.579
8.410
8.529
24,438,280
+0.12(+1.41%)
Apr 06, 2010
8.410
8.429
8.379
8.410
14,391,731
+0.01(+0.09%)
Apr 05, 2010
8.391
8.452
8.349
8.402
14,078,789
+0.02(+0.18%)
Apr 01, 2010
8.341
8.387
8.387
8.387
39,175,548
+0.08(+1.02%)
Mar 31, 2010
8.211
8.341
8.184
8.303
19,413,158
+0.08(+0.98%)
Mar 30, 2010
8.184
8.249
8.161
8.222
16,029,563
+0.04(+0.52%)
Mar 29, 2010
8.130
8.215
8.126
8.180
12,813,397
+0.05(+0.61%)
Mar 26, 2010
8.161
8.188
8.088
8.130
13,740,835
-0.01(-0.14%)
Mar 25, 2010
8.161
8.215
8.130
8.142
16,032,925
-0.00(-0.05%)
Mar 24, 2010
8.180
8.192
8.092
8.146
22,924,146
-0.05(-0.65%)
Mar 23, 2010
8.161
8.253
8.161
8.199
20,316,806
+0.02(+0.28%)
Mar 22, 2010
8.318
8.318
8.146
8.176
30,969,628
-0.12(-1.43%)
Mar 19, 2010
8.510
8.525
8.238
8.295
38,766,540
-0.23(-2.70%)
Mar 18, 2010
8.586
8.613
8.521
8.525
17,318,368
-0.08(-0.89%)
Mar 17, 2010
8.583
8.632
8.537
8.602
15,007,505
+0.06(+0.67%)
Mar 16, 2010
8.537
8.606
8.514
8.544
13,002,565
-0.00(-0.04%)
Mar 15, 2010
8.548
8.563
8.460
8.548
11,844,603
+0.01(+0.13%)
Mar 12, 2010
8.368
8.560
8.356
8.537
27,437,972
+0.19(+2.25%)
Mar 11, 2010
8.487
8.525
8.314
8.349
29,129,592
-0.14(-1.67%)
Mar 10, 2010
8.575
8.632
8.452
8.491
24,767,088
-0.08(-0.89%)
Mar 09, 2010
8.778
8.843
8.510
8.567
55,313,532
-0.12(-1.41%)
Mar 08, 2010
8.728
8.885
8.690
8.690
33,227,564
-0.03(-0.31%)
Mar 05, 2010
8.701
8.755
8.600
8.717
14,712,113
+0.02(+0.22%)
Mar 04, 2010
8.636
8.709
8.613
8.698
11,073,901
+0.06(+0.71%)
Mar 03, 2010
8.475
8.671
8.448
8.636
30,474,234
-0.06(-0.66%)
Mar 02, 2010
8.613
8.747
8.600
8.694
24,348,898
+0.10(+1.20%)
Mar 01, 2010
8.502
8.613
8.441
8.590
17,639,750
+0.12(+1.40%)
Feb 26, 2010
8.529
8.583
8.471
8.471
22,385,618
-0.08(-0.94%)
Feb 25, 2010
8.272
8.594
8.165
8.552
34,141,960
+0.16(+1.92%)
Feb 24, 2010
8.322
8.402
8.264
8.391
12,631,270
+0.08(+0.92%)
Feb 23, 2010
8.448
8.478
8.291
8.314
17,878,602
-0.16(-1.86%)
Feb 22, 2010
8.464
8.537
8.433
8.471
12,300,850
+0.00(+0.05%)
Feb 19, 2010
8.395
8.491
8.383
8.468
13,429,633
+0.03(+0.41%)
Feb 18, 2010
8.284
8.456
8.264
8.433
15,933,844
+0.10(+1.24%)
Feb 17, 2010
8.322
8.402
8.291
8.330
17,674,042
+0.06(+0.70%)
Feb 16, 2010
8.238
8.284
8.180
8.272
10,992,650
+0.08(+1.03%)
Feb 12, 2010
8.176
8.188
8.188
8.188
23,891,740
-0.03(-0.37%)
Feb 11, 2010
8.111
8.241
8.096
8.218
14,348,185
+0.08(+0.99%)
Feb 10, 2010
8.157
8.203
8.119
8.138
12,071,648
-0.02(-0.21%)
Feb 09, 2010
8.167
8.170
8.094
8.155
13,290,200
+0.11(+1.38%)
Feb 08, 2010
8.079
8.132
7.995
8.044
16,312,891
-0.04(-0.47%)
Feb 05, 2010
8.071
8.151
8.014
8.083
20,703,838
+0.01(+0.09%)
Feb 04, 2010
8.170
8.258
8.064
8.075
27,646,828
-0.14(-1.67%)
Feb 03, 2010
8.224
8.273
8.182
8.212
17,764,490
-0.04(-0.51%)
Feb 02, 2010
8.224
8.300
8.132
8.254
18,404,976
+0.07(+0.89%)
Feb 01, 2010
8.216
8.281
8.167
8.182
16,395,799
+0.00(+0.05%)
Jan 29, 2010
8.148
8.247
8.136
8.178
18,503,750
+0.03(+0.42%)
Jan 28, 2010
8.132
8.277
8.106
8.144
14,716,776
-0.07(-0.88%)
Jan 27, 2010
8.247
8.300
8.117
8.216
20,388,120
-0.03(-0.32%)
Jan 26, 2010
8.258
8.335
8.216
8.243
18,920,448
-0.08(-1.01%)
Jan 25, 2010
8.323
8.361
8.266
8.327
24,904,304
+0.02(+0.23%)
Jan 22, 2010
8.186
8.380
8.148
8.308
37,935,876
+0.10(+1.16%)
Jan 21, 2010
8.201
8.331
8.170
8.212
38,736,920
-0.03(-0.32%)
Jan 20, 2010
8.025
8.256
7.968
8.239
31,753,776
+0.19(+2.37%)
Jan 19, 2010
7.888
8.056
7.880
8.048
22,315,388
+0.14(+1.79%)
Jan 15, 2010
7.880
7.907
7.907
7.907
43,316,780
+0.03(+0.44%)
Jan 14, 2010
7.846
7.899
7.804
7.873
17,098,200
+0.00(+0.00%)
Jan 13, 2010
7.941
7.976
7.716
7.873
22,991,210
-0.03(-0.39%)
Jan 12, 2010
7.808
7.987
7.787
7.903
28,655,752
+0.14(+1.82%)
Jan 11, 2010
7.716
7.777
7.686
7.762
19,594,950
+0.03(+0.39%)
Jan 08, 2010
7.808
7.808
7.678
7.732
27,485,732
-0.07(-0.93%)
Jan 07, 2010
7.728
7.812
7.657
7.804
27,689,244
+0.08(+0.99%)
Jan 06, 2010
7.724
7.762
7.636
7.728
32,930,756
+0.00(+0.05%)
Jan 05, 2010
7.823
7.842
7.697
7.724
26,078,446
-0.09(-1.17%)
Jan 04, 2010
7.835
7.880
7.800
7.816
16,664,233
-0.02(-0.24%)
Dec 31, 2009
7.808
7.835
7.835
7.835
35,942,364
+0.02(+0.20%)
Dec 30, 2009
7.804
7.857
7.789
7.819
9,082,025
+0.02(+0.24%)
Dec 29, 2009
7.903
7.945
7.793
7.800
14,632,044
-0.11(-1.40%)
Dec 28, 2009
7.903
7.930
7.819
7.911
11,038,830
+0.03(+0.39%)
Dec 24, 2009
7.899
7.934
7.850
7.880
4,944,316
-0.00(-0.05%)
Dec 23, 2009
7.903
7.964
7.865
7.884
13,030,151
+0.02(+0.29%)
Dec 22, 2009
7.842
7.896
7.812
7.861
12,512,629
+0.09(+1.13%)
Dec 21, 2009
7.739
7.861
7.693
7.774
26,173,992
+0.09(+1.19%)
Dec 18, 2009
7.774
7.831
7.659
7.682
38,145,284
-0.08(-1.08%)
Dec 17, 2009
7.808
7.861
7.751
7.766
29,495,996
-0.06(-0.71%)
Dec 16, 2009
7.697
7.945
7.674
7.821
43,864,440
+0.13(+1.66%)
Dec 15, 2009
7.625
7.701
7.587
7.693
33,772,504
+0.09(+1.20%)
Dec 14, 2009
7.629
7.640
7.548
7.602
33,100,456
-0.04(-0.55%)
Dec 11, 2009
7.682
7.724
7.621
7.644
30,667,450
-0.01(-0.15%)
Dec 10, 2009
7.651
7.705
7.587
7.655
36,268,248
+0.01(+0.15%)
Dec 09, 2009
7.716
7.716
7.495
7.644
71,742,040
-0.04(-0.50%)
Dec 08, 2009
7.648
7.873
7.422
7.682
201,955,952
-1.04(-11.90%)
Dec 07, 2009
8.583
8.766
8.544
8.720
25,999,486
+0.13(+1.56%)
Dec 04, 2009
8.533
8.695
8.491
8.586
32,475,236
+0.10(+1.17%)
Dec 03, 2009
8.678
8.678
8.476
8.487
20,935,616
-0.18(-2.03%)
Dec 02, 2009
8.781
8.789
8.647
8.663
22,215,172
-0.07(-0.83%)
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.