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
)
50.17
UNCHANGED
Streaming Delayed 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, 2011
8.997
9.175
8.902
9.175
27,827,748
+0.33(+3.71%)
Nov 29, 2011
8.965
8.985
8.846
8.846
17,221,948
-0.13(-1.45%)
Nov 28, 2011
8.874
9.013
8.870
8.977
13,049,524
+0.21(+2.35%)
Nov 25, 2011
8.609
8.815
8.581
8.771
7,022,985
+0.13(+1.56%)
Nov 23, 2011
8.629
8.716
8.613
8.637
11,170,594
-0.02(-0.23%)
Nov 22, 2011
8.767
8.787
8.652
8.656
11,914,018
-0.09(-1.09%)
Nov 21, 2011
8.716
8.799
8.700
8.751
8,794,048
-0.09(-0.99%)
Nov 18, 2011
8.787
8.886
8.732
8.838
11,384,490
+0.09(+1.00%)
Nov 17, 2011
8.894
8.953
8.704
8.751
17,267,480
-0.15(-1.65%)
Nov 16, 2011
9.080
9.112
8.886
8.898
14,817,909
-0.25(-2.73%)
Nov 15, 2011
9.123
9.195
9.072
9.147
13,897,776
-0.01(-0.13%)
Nov 14, 2011
9.195
9.286
9.100
9.159
8,530,631
-0.11(-1.24%)
Nov 11, 2011
9.119
9.290
9.112
9.274
8,924,422
+0.20(+2.23%)
Nov 10, 2011
9.040
9.127
8.965
9.072
8,207,902
+0.11(+1.26%)
Nov 09, 2011
9.042
9.069
8.936
8.959
10,717,792
-0.20(-2.15%)
Nov 08, 2011
9.085
9.164
9.026
9.156
10,022,909
+0.07(+0.74%)
Nov 07, 2011
8.971
9.101
8.936
9.089
9,358,528
+0.11(+1.18%)
Nov 04, 2011
8.837
9.004
8.817
8.983
11,225,996
+0.07(+0.75%)
Nov 03, 2011
8.936
8.939
8.794
8.916
16,993,508
+0.00(+0.00%)
Nov 02, 2011
8.971
9.010
8.892
8.916
15,875,434
+0.06(+0.67%)
Nov 01, 2011
8.967
9.030
8.841
8.857
14,895,694
-0.27(-2.98%)
Oct 31, 2011
9.176
9.227
9.081
9.128
14,723,268
-0.11(-1.15%)
Oct 28, 2011
9.251
9.314
9.193
9.235
10,265,339
-0.02(-0.17%)
Oct 27, 2011
9.223
9.298
9.134
9.251
15,048,296
+0.19(+2.04%)
Oct 26, 2011
9.125
9.125
8.939
9.065
13,888,911
+0.04(+0.44%)
Oct 25, 2011
9.148
9.156
9.006
9.026
12,267,674
-0.13(-1.46%)
Oct 24, 2011
9.097
9.188
9.093
9.160
8,571,821
+0.07(+0.74%)
Oct 21, 2011
9.038
9.093
9.002
9.093
12,672,612
+0.15(+1.63%)
Oct 20, 2011
8.963
9.034
8.809
8.947
9,592,634
+0.01(+0.09%)
Oct 19, 2011
8.912
9.097
8.904
8.939
9,451,451
-0.02(-0.18%)
Oct 18, 2011
8.798
8.991
8.762
8.955
11,020,893
+0.15(+1.70%)
Oct 17, 2011
8.900
8.955
8.794
8.806
10,513,624
-0.10(-1.11%)
Oct 14, 2011
8.959
8.959
8.750
8.904
12,578,663
+0.03(+0.36%)
Oct 13, 2011
8.841
9.034
8.762
8.873
17,416,924
-0.07(-0.75%)
Oct 12, 2011
8.991
9.077
8.912
8.939
17,448,986
-0.03(-0.31%)
Oct 11, 2011
9.006
9.026
8.884
8.967
11,666,682
-0.05(-0.52%)
Oct 10, 2011
8.987
9.026
8.932
9.014
13,544,629
+0.14(+1.60%)
Oct 07, 2011
9.026
9.089
8.861
8.873
14,044,210
-0.10(-1.10%)
Oct 06, 2011
8.758
8.971
8.711
8.971
15,472,944
+0.25(+2.89%)
Oct 05, 2011
8.664
8.727
8.581
8.719
16,252,201
+0.05(+0.59%)
Oct 04, 2011
8.475
8.687
8.404
8.668
22,292,534
+0.11(+1.24%)
Oct 03, 2011
8.691
8.792
8.550
8.561
20,354,732
-0.09(-1.00%)
Sep 30, 2011
8.687
8.806
8.648
8.648
17,510,812
-0.10(-1.17%)
Sep 29, 2011
8.762
8.817
8.644
8.750
16,690,317
+0.11(+1.23%)
Sep 28, 2011
8.605
8.746
8.605
8.644
15,909,047
+0.00(+0.05%)
Sep 27, 2011
8.766
8.841
8.611
8.640
16,724,016
-0.04(-0.45%)
Sep 26, 2011
8.656
8.703
8.546
8.680
28,159,332
+0.10(+1.19%)
Sep 23, 2011
8.518
8.731
8.494
8.577
19,692,984
+0.02(+0.23%)
Sep 22, 2011
8.404
8.613
8.392
8.557
24,215,902
-0.01(-0.14%)
Sep 21, 2011
8.790
8.849
8.561
8.569
18,190,262
-0.26(-2.90%)
Sep 20, 2011
8.837
8.920
8.758
8.825
14,343,477
+0.01(+0.13%)
Sep 19, 2011
8.743
8.857
8.636
8.813
16,150,933
-0.00(-0.04%)
Sep 16, 2011
8.924
8.951
8.817
8.817
15,508,670
-0.09(-0.97%)
Sep 15, 2011
8.821
8.967
8.735
8.904
20,134,186
+0.20(+2.31%)
Sep 14, 2011
8.664
8.754
8.609
8.703
16,153,932
+0.05(+0.55%)
Sep 13, 2011
8.613
8.719
8.581
8.656
16,074,018
+0.06(+0.73%)
Sep 12, 2011
8.554
8.656
8.325
8.593
29,387,656
-0.08(-0.91%)
Sep 09, 2011
8.754
8.774
8.530
8.672
49,521,820
-0.52(-5.70%)
Sep 08, 2011
9.278
9.365
9.184
9.195
18,145,964
-0.06(-0.64%)
Sep 07, 2011
9.050
9.258
8.995
9.255
14,084,069
+0.29(+3.25%)
Sep 06, 2011
8.904
9.006
8.845
8.963
20,511,206
-0.13(-1.39%)
Sep 02, 2011
9.081
9.184
9.062
9.089
9,552,261
-0.09(-0.99%)
Sep 01, 2011
9.306
9.318
9.176
9.180
16,946,972
-0.10(-1.06%)
Aug 31, 2011
9.113
9.310
9.081
9.278
20,933,752
+0.20(+2.17%)
Aug 30, 2011
9.164
9.243
9.034
9.081
18,797,532
-0.11(-1.24%)
Aug 29, 2011
8.999
9.195
8.971
9.195
11,940,589
+0.26(+2.95%)
Aug 26, 2011
8.845
8.971
8.660
8.932
14,884,989
+0.07(+0.80%)
Aug 25, 2011
8.880
8.943
8.782
8.861
19,798,260
+0.00(+0.00%)
Aug 24, 2011
8.936
9.085
8.841
8.861
24,309,704
-0.14(-1.53%)
Aug 23, 2011
8.908
8.999
8.806
8.999
18,920,712
+0.05(+0.57%)
Aug 22, 2011
9.073
9.089
8.898
8.947
17,978,648
+0.00(+0.04%)
Aug 19, 2011
8.947
9.085
8.912
8.943
17,615,960
-0.09(-0.96%)
Aug 18, 2011
9.018
9.255
8.916
9.030
35,176,468
-0.18(-1.92%)
Aug 17, 2011
9.148
9.274
9.113
9.207
11,379,707
+0.12(+1.30%)
Aug 16, 2011
8.959
9.172
8.932
9.089
20,303,408
+0.08(+0.92%)
Aug 15, 2011
8.967
9.034
8.894
9.006
18,548,026
+0.06(+0.62%)
Aug 12, 2011
8.987
9.038
8.784
8.951
16,105,858
+0.05(+0.53%)
Aug 11, 2011
8.617
8.999
8.573
8.904
23,032,304
+0.31(+3.60%)
Aug 10, 2011
8.724
8.838
8.567
8.595
26,829,428
-0.25(-2.79%)
Aug 09, 2011
9.112
8.854
8.432
8.842
30,560,928
+0.10(+1.12%)
Aug 08, 2011
9.112
9.198
8.744
8.744
27,946,624
-0.49(-5.27%)
Aug 05, 2011
9.434
9.504
9.053
9.230
36,723,476
-0.07(-0.72%)
Aug 04, 2011
9.441
9.488
9.296
9.296
30,436,236
-0.22(-2.27%)
Aug 03, 2011
9.445
9.532
9.320
9.512
17,369,046
+0.10(+1.08%)
Aug 02, 2011
9.633
9.649
9.410
9.410
16,996,684
-0.27(-2.75%)
Aug 01, 2011
9.826
9.829
9.630
9.677
13,203,406
-0.07(-0.72%)
Jul 29, 2011
9.677
9.853
9.661
9.747
15,427,804
+0.01(+0.12%)
Jul 28, 2011
9.798
9.876
9.724
9.735
12,487,268
-0.05(-0.56%)
Jul 27, 2011
9.731
9.822
9.692
9.790
16,805,536
+0.02(+0.20%)
Jul 26, 2011
9.747
9.861
9.739
9.771
10,720,691
+0.04(+0.44%)
Jul 25, 2011
9.771
9.841
9.724
9.728
16,617,158
-0.19(-1.94%)
Jul 22, 2011
9.943
9.947
9.880
9.920
21,357,162
+0.06(+0.64%)
Jul 21, 2011
10.02
10.07
9.826
9.857
31,868,784
-0.24(-2.37%)
Jul 20, 2011
10.12
10.13
9.978
10.10
14,911,976
-0.03(-0.27%)
Jul 19, 2011
9.959
10.12
9.935
10.12
14,634,914
+0.16(+1.65%)
Jul 18, 2011
9.982
10.00
9.857
9.959
13,480,044
-0.03(-0.27%)
Jul 15, 2011
9.935
9.994
9.865
9.986
13,928,860
+0.05(+0.51%)
Jul 14, 2011
9.896
9.994
9.861
9.935
12,464,194
+0.04(+0.36%)
Jul 13, 2011
9.971
10.01
9.888
9.900
15,656,030
+0.05(+0.52%)
Jul 12, 2011
9.790
9.955
9.790
9.849
13,845,864
+0.06(+0.60%)
Jul 11, 2011
9.786
9.876
9.759
9.790
11,863,520
-0.13(-1.34%)
Jul 08, 2011
9.896
9.967
9.837
9.923
10,142,236
-0.05(-0.55%)
Jul 07, 2011
9.904
10.04
9.884
9.978
13,137,089
+0.13(+1.31%)
Jul 06, 2011
9.798
9.900
9.739
9.849
12,075,912
+0.04(+0.36%)
Jul 05, 2011
9.810
9.869
9.724
9.814
14,334,669
-0.02(-0.16%)
Jul 01, 2011
9.700
9.841
9.641
9.829
11,679,288
+0.11(+1.13%)
Jun 30, 2011
9.649
9.751
9.626
9.720
14,558,368
+0.08(+0.85%)
Jun 29, 2011
9.579
9.669
9.571
9.637
11,382,372
+0.07(+0.74%)
Jun 28, 2011
9.520
9.583
9.514
9.567
16,067,091
+0.05(+0.54%)
Jun 27, 2011
9.486
9.600
9.477
9.516
25,576,448
-0.09(-0.90%)
Jun 24, 2011
9.684
9.704
9.528
9.602
29,554,980
-0.09(-0.97%)
Jun 23, 2011
9.547
9.704
9.520
9.696
26,656,438
+0.09(+0.98%)
Jun 22, 2011
9.614
9.692
9.583
9.602
25,289,052
-0.05(-0.49%)
Jun 21, 2011
9.469
9.665
9.453
9.649
25,921,170
+0.23(+2.41%)
Jun 20, 2011
9.426
9.449
9.406
9.422
24,249,564
+0.02(+0.17%)
Jun 17, 2011
9.434
9.504
9.347
9.406
34,289,480
+0.00(+0.04%)
Jun 16, 2011
9.453
9.492
9.147
9.402
60,886,496
+0.41(+4.53%)
Jun 15, 2011
9.050
9.167
8.971
8.995
26,086,794
-0.11(-1.16%)
Jun 14, 2011
9.226
9.238
9.034
9.100
24,777,778
-0.07(-0.81%)
Jun 13, 2011
9.136
9.179
9.089
9.175
16,011,006
+0.05(+0.56%)
Jun 10, 2011
9.269
9.332
9.116
9.124
16,603,566
-0.20(-2.18%)
Jun 09, 2011
9.253
9.392
9.214
9.328
18,662,460
+0.07(+0.76%)
Jun 08, 2011
9.097
9.285
9.083
9.257
20,616,976
+0.13(+1.37%)
Jun 07, 2011
9.100
9.253
9.100
9.132
15,612,185
+0.05(+0.60%)
Jun 06, 2011
9.195
9.218
9.065
9.077
15,321,217
-0.16(-1.74%)
Jun 03, 2011
9.242
9.300
9.198
9.238
19,812,804
-0.35(-3.68%)
May 24, 2011
9.657
9.661
9.500
9.590
19,953,246
-0.04(-0.45%)
May 23, 2011
9.716
9.806
9.630
9.633
17,419,950
-0.15(-1.56%)
May 20, 2011
9.986
9.986
9.751
9.786
19,511,172
-0.20(-2.00%)
May 19, 2011
9.939
9.986
9.900
9.986
11,712,338
+0.05(+0.47%)
May 18, 2011
9.904
9.967
9.763
9.939
15,485,234
+0.02(+0.20%)
May 17, 2011
9.735
9.935
9.712
9.920
14,883,027
+0.13(+1.32%)
May 16, 2011
9.775
9.859
9.720
9.790
12,775,878
-0.02(-0.20%)
May 13, 2011
9.790
9.873
9.767
9.810
10,872,535
-0.00(-0.04%)
May 12, 2011
9.586
9.833
9.563
9.814
15,474,125
+0.23(+2.35%)
May 11, 2011
9.577
9.608
9.538
9.588
10,524,616
-0.01(-0.12%)
May 10, 2011
9.506
9.600
9.503
9.600
12,855,561
+0.12(+1.28%)
May 09, 2011
9.471
9.514
9.444
9.479
13,431,331
+0.02(+0.25%)
May 06, 2011
9.499
9.542
9.413
9.456
12,684,109
-0.03(-0.29%)
May 05, 2011
9.424
9.561
9.421
9.483
15,114,081
+0.05(+0.58%)
May 04, 2011
9.378
9.503
9.339
9.428
16,574,351
+0.03(+0.29%)
May 03, 2011
9.385
9.456
9.356
9.401
9,847,493
+0.00(+0.00%)
May 02, 2011
9.397
9.409
9.385
9.401
13,736,906
-0.09(-0.90%)
Apr 29, 2011
9.432
9.538
9.405
9.487
13,852,647
+0.09(+0.96%)
Apr 28, 2011
9.557
9.581
9.385
9.397
15,295,911
-0.20(-2.07%)
Apr 27, 2011
9.452
9.600
9.452
9.596
18,722,224
+0.12(+1.24%)
Apr 26, 2011
9.561
9.600
9.448
9.479
16,236,797
+0.01(+0.08%)
Apr 25, 2011
9.499
9.506
9.424
9.471
12,939,902
-0.09(-0.98%)
Apr 21, 2011
9.506
9.581
9.444
9.565
16,232,479
+0.11(+1.11%)
Apr 20, 2011
9.635
9.635
9.401
9.460
23,179,138
-0.15(-1.54%)
Apr 19, 2011
9.561
9.608
9.510
9.608
14,268,365
+0.02(+0.16%)
Apr 18, 2011
9.522
9.624
9.448
9.592
11,923,485
+0.02(+0.16%)
Apr 15, 2011
9.608
9.624
9.464
9.577
18,315,266
-0.06(-0.65%)
Apr 14, 2011
9.542
9.729
9.530
9.639
21,142,278
+0.20(+2.07%)
Apr 13, 2011
9.424
9.522
9.417
9.444
9,999,284
+0.04(+0.37%)
Apr 12, 2011
9.409
9.440
9.331
9.409
14,057,586
-0.05(-0.50%)
Apr 11, 2011
9.362
9.616
9.354
9.456
17,552,268
+0.09(+0.96%)
Apr 08, 2011
9.378
9.409
9.284
9.366
16,883,564
-0.04(-0.46%)
Apr 07, 2011
9.331
9.460
9.331
9.409
16,196,482
+0.05(+0.58%)
Apr 06, 2011
9.288
9.424
9.249
9.354
16,645,698
+0.07(+0.76%)
Apr 05, 2011
9.268
9.358
9.249
9.284
13,210,307
-0.04(-0.38%)
Apr 04, 2011
9.268
9.332
9.229
9.319
12,609,139
+0.05(+0.55%)
Apr 01, 2011
9.389
9.421
9.224
9.268
26,391,540
-0.09(-0.92%)
Mar 31, 2011
9.436
9.487
9.354
9.354
15,205,653
-0.12(-1.32%)
Mar 30, 2011
9.479
9.479
9.479
9.479
14,265,631
+0.04(+0.41%)
Mar 29, 2011
9.253
9.467
9.253
9.440
19,606,914
+0.20(+2.15%)
Mar 28, 2011
9.241
9.362
9.233
9.241
14,440,976
-0.01(-0.08%)
Mar 25, 2011
9.288
9.292
9.171
9.249
14,194,766
-0.07(-0.71%)
Mar 24, 2011
9.198
9.346
9.198
9.315
13,139,819
+0.14(+1.57%)
Mar 23, 2011
9.214
9.222
9.128
9.171
17,135,282
-0.06(-0.63%)
Mar 22, 2011
9.225
9.261
9.171
9.229
22,823,032
+0.00(+0.04%)
Mar 21, 2011
9.269
9.311
9.225
9.225
25,498,186
-0.09(-0.92%)
Mar 18, 2011
9.300
9.311
9.175
9.311
25,005,266
+0.05(+0.55%)
Mar 17, 2011
9.253
9.296
9.171
9.261
14,436,432
+0.08(+0.89%)
Mar 16, 2011
9.335
9.335
9.132
9.179
28,709,636
-0.19(-2.00%)
Mar 15, 2011
9.315
9.417
9.304
9.366
23,076,250
+0.05(+0.59%)
Mar 14, 2011
9.276
9.337
9.194
9.311
19,488,784
-0.02(-0.21%)
Mar 11, 2011
9.159
9.366
9.159
9.331
19,992,830
-0.01(-0.13%)
Mar 10, 2011
9.229
9.370
9.210
9.343
29,140,738
+0.08(+0.88%)
Mar 09, 2011
9.229
9.292
9.198
9.261
35,277,676
+0.01(+0.08%)
Mar 08, 2011
9.214
9.276
9.151
9.253
21,939,304
+0.03(+0.30%)
Mar 07, 2011
9.179
9.300
9.171
9.225
22,612,446
+0.02(+0.17%)
Mar 04, 2011
8.995
9.261
8.972
9.210
43,589,640
+0.23(+2.52%)
Mar 03, 2011
9.132
9.163
8.863
8.984
51,412,220
+0.10(+1.10%)
Mar 02, 2011
8.831
8.929
8.777
8.886
23,590,372
+0.02(+0.18%)
Mar 01, 2011
8.991
9.038
8.870
8.870
26,398,874
-0.07(-0.74%)
Feb 28, 2011
8.890
9.007
8.847
8.937
28,033,580
+0.02(+0.17%)
Feb 25, 2011
8.999
8.999
8.894
8.921
18,121,450
-0.04(-0.48%)
Feb 24, 2011
8.995
9.155
8.937
8.964
23,296,644
-0.05(-0.61%)
Feb 23, 2011
9.050
9.081
8.944
9.019
17,571,966
-0.04(-0.39%)
Feb 22, 2011
8.952
9.147
8.925
9.054
26,562,606
+0.04(+0.43%)
Feb 18, 2011
9.007
9.019
8.944
9.015
13,964,176
+0.00(+0.04%)
Feb 17, 2011
8.980
9.054
8.921
9.011
26,704,222
-0.05(-0.56%)
Feb 16, 2011
8.827
9.062
8.804
9.062
23,879,180
+0.24(+2.70%)
Feb 15, 2011
8.761
8.824
8.628
8.824
21,402,298
+0.07(+0.80%)
Feb 14, 2011
8.761
8.839
8.714
8.753
15,307,737
-0.06(-0.71%)
Feb 11, 2011
8.730
8.824
8.679
8.816
14,399,064
+0.04(+0.47%)
Feb 10, 2011
8.775
8.864
8.720
8.775
11,220,691
-0.02(-0.22%)
Feb 09, 2011
8.654
8.794
8.623
8.794
12,261,163
+0.14(+1.62%)
Feb 08, 2011
8.670
8.732
8.623
8.654
13,582,628
-0.02(-0.22%)
Feb 07, 2011
8.713
8.740
8.639
8.674
21,875,292
+0.00(+0.00%)
Feb 04, 2011
8.549
8.713
8.549
8.674
17,316,804
+0.19(+2.20%)
Feb 03, 2011
8.386
8.549
8.386
8.487
16,941,228
+0.08(+0.97%)
Feb 02, 2011
8.386
8.468
8.382
8.406
13,535,529
-0.02(-0.23%)
Feb 01, 2011
8.347
8.452
8.340
8.425
12,223,852
+0.11(+1.36%)
Jan 31, 2011
8.297
8.412
8.270
8.312
21,730,430
+0.04(+0.52%)
Jan 28, 2011
8.375
8.406
8.262
8.270
17,529,460
-0.09(-1.02%)
Jan 27, 2011
8.425
8.445
8.355
8.355
20,988,874
-0.04(-0.46%)
Jan 26, 2011
8.421
8.561
8.390
8.394
20,286,504
-0.02(-0.18%)
Jan 25, 2011
8.441
8.468
8.371
8.410
14,501,824
+0.00(+0.00%)
Jan 24, 2011
8.382
8.507
8.382
8.410
14,127,886
+0.03(+0.42%)
Jan 21, 2011
8.433
8.464
8.367
8.375
16,939,326
-0.01(-0.14%)
Jan 20, 2011
8.332
8.483
8.332
8.386
19,364,308
+0.03(+0.37%)
Jan 19, 2011
8.320
8.382
8.278
8.355
19,120,156
+0.03(+0.37%)
Jan 18, 2011
8.340
8.363
8.312
8.324
14,200,869
-0.00(-0.05%)
Jan 14, 2011
8.344
8.402
8.297
8.328
12,505,647
-0.03(-0.37%)
Jan 13, 2011
8.445
8.456
8.340
8.359
14,824,862
-0.09(-1.06%)
Jan 12, 2011
8.371
8.476
8.312
8.448
14,650,956
+0.12(+1.40%)
Jan 11, 2011
8.281
8.359
8.192
8.332
15,623,139
-0.03(-0.37%)
Jan 10, 2011
8.382
8.417
8.351
8.363
11,786,449
-0.03(-0.32%)
Jan 07, 2011
8.413
8.468
8.351
8.390
12,124,826
-0.09(-1.02%)
Jan 06, 2011
8.472
8.499
8.390
8.476
19,217,674
-0.03(-0.32%)
Jan 05, 2011
8.429
8.549
8.410
8.503
20,842,448
+0.07(+0.88%)
Jan 04, 2011
8.460
8.495
8.359
8.429
23,366,992
-0.12(-1.41%)
Jan 03, 2011
8.713
8.720
8.480
8.549
27,196,196
-0.14(-1.57%)
Dec 31, 2010
8.600
8.709
8.588
8.685
13,780,425
+0.07(+0.81%)
Dec 30, 2010
8.534
8.654
8.534
8.615
13,849,785
+0.08(+0.91%)
Dec 29, 2010
8.448
8.588
8.445
8.538
10,197,150
+0.09(+1.10%)
Dec 28, 2010
8.483
8.542
8.445
8.445
9,221,718
-0.08(-0.91%)
Dec 27, 2010
8.417
8.553
8.402
8.522
12,868,092
+0.09(+1.01%)
Dec 23, 2010
8.441
8.483
8.386
8.437
11,013,008
-0.02(-0.28%)
Dec 22, 2010
8.421
8.483
8.377
8.460
17,254,408
+0.03(+0.32%)
Dec 21, 2010
8.417
8.460
8.367
8.433
16,008,772
-0.02(-0.18%)
Dec 20, 2010
8.429
8.464
8.336
8.448
15,152,675
+0.02(+0.23%)
Dec 17, 2010
8.375
8.476
8.320
8.429
25,396,588
+0.04(+0.51%)
Dec 16, 2010
8.301
8.425
8.262
8.386
23,257,958
+0.08(+0.98%)
Dec 15, 2010
8.169
8.312
8.157
8.305
28,022,816
+0.15(+1.81%)
Dec 14, 2010
8.118
8.161
8.083
8.157
23,888,600
-0.04(-0.52%)
Dec 13, 2010
8.025
8.223
8.002
8.200
41,225,508
+0.18(+2.23%)
Dec 10, 2010
8.091
8.130
7.975
8.021
34,588,024
-0.04(-0.53%)
Dec 09, 2010
8.145
8.145
8.025
8.064
20,603,308
+0.00(+0.00%)
Dec 08, 2010
8.056
8.087
8.033
8.064
38,811,160
+0.03(+0.39%)
Dec 07, 2010
8.060
8.149
8.013
8.033
28,215,756
-0.13(-1.57%)
Dec 06, 2010
8.173
8.200
8.013
8.161
38,993,740
-0.04(-0.47%)
Dec 03, 2010
8.328
8.340
8.157
8.200
41,146,668
-0.20(-2.40%)
Dec 02, 2010
8.507
8.666
8.293
8.402
102,245,120
-0.87(-9.35%)
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.