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
Sharps Compliance
(NQ:
SMED
)
8.750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2022
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, 2012
2.580
2.700
2.500
2.680
64,810
+0.13(+5.10%)
Nov 29, 2012
2.590
2.700
2.550
2.550
36,904
-0.04(-1.54%)
Nov 28, 2012
2.660
2.920
2.550
2.590
90,841
-0.03(-1.15%)
Nov 27, 2012
2.570
2.690
2.570
2.620
16,460
+0.01(+0.38%)
Nov 26, 2012
2.571
2.770
2.560
2.610
20,625
-0.02(-0.76%)
Nov 23, 2012
2.670
2.690
2.620
2.630
1,500
-0.01(-0.38%)
Nov 21, 2012
2.710
2.750
2.530
2.640
24,287
-0.10(-3.65%)
Nov 20, 2012
2.700
2.750
2.600
2.740
163,676
+0.00(+0.00%)
Nov 19, 2012
2.610
2.770
2.610
2.740
1,900
+0.13(+4.98%)
Nov 16, 2012
2.560
2.770
2.500
2.610
10,173
+0.03(+1.16%)
Nov 15, 2012
2.570
2.770
2.500
2.580
36,800
-0.04(-1.53%)
Nov 14, 2012
2.750
2.750
2.590
2.620
37,064
-0.17(-6.09%)
Nov 13, 2012
2.770
2.890
2.750
2.790
4,600
-0.05(-1.76%)
Nov 12, 2012
2.850
2.850
2.772
2.840
26,439
-0.01(-0.35%)
Nov 09, 2012
2.980
2.980
2.850
2.850
6,092
-0.13(-4.36%)
Nov 08, 2012
3.090
3.110
2.939
2.980
11,798
-0.07(-2.30%)
Nov 07, 2012
2.900
3.050
2.811
3.050
19,223
+0.10(+3.39%)
Nov 06, 2012
3.055
3.100
2.920
2.950
15,530
-0.10(-3.28%)
Nov 05, 2012
3.100
3.140
2.950
3.050
36,536
-0.11(-3.48%)
Nov 02, 2012
3.200
3.200
3.010
3.160
8,561
-0.07(-2.17%)
Nov 01, 2012
3.050
3.280
3.030
3.230
16,513
+0.02(+0.62%)
Oct 31, 2012
2.930
3.510
2.680
3.210
49,505
+0.16(+5.25%)
Oct 26, 2012
3.120
3.050
3.050
3.050
16,300
-0.09(-2.87%)
Oct 25, 2012
3.170
3.290
3.050
3.140
26,063
-0.04(-1.26%)
Oct 24, 2012
3.390
3.450
3.170
3.180
12,005
-0.17(-5.07%)
Oct 23, 2012
3.390
3.520
3.270
3.350
37,421
+0.23(+7.37%)
Oct 19, 2012
3.010
3.150
2.980
3.120
29,233
+0.07(+2.30%)
Oct 18, 2012
2.980
3.080
2.910
3.050
83,410
+0.08(+2.69%)
Oct 17, 2012
2.909
2.990
2.799
2.970
66,243
+0.11(+3.85%)
Oct 16, 2012
2.800
2.910
2.700
2.860
50,884
+0.16(+5.93%)
Oct 15, 2012
2.840
2.840
2.680
2.700
8,700
-0.17(-5.92%)
Oct 12, 2012
2.859
2.940
2.800
2.870
92,801
+0.01(+0.42%)
Oct 11, 2012
2.520
2.940
2.520
2.858
69,557
+0.35(+13.86%)
Oct 10, 2012
2.660
2.660
2.510
2.510
11,787
-0.14(-5.28%)
Oct 09, 2012
2.470
2.680
2.470
2.650
7,121
+0.17(+6.85%)
Oct 08, 2012
2.510
2.630
2.480
2.480
13,303
+0.02(+0.81%)
Oct 05, 2012
2.410
2.590
2.270
2.460
23,522
+0.06(+2.50%)
Oct 04, 2012
2.630
2.630
2.400
2.400
43,278
-0.15(-5.88%)
Oct 03, 2012
2.510
2.551
2.400
2.550
69,522
+0.16(+6.69%)
Oct 02, 2012
2.460
2.460
2.390
2.390
15,880
-0.09(-3.63%)
Oct 01, 2012
2.590
2.595
2.450
2.480
51,640
-0.15(-5.70%)
Sep 28, 2012
2.640
2.640
2.310
2.630
32,960
-0.01(-0.38%)
Sep 27, 2012
2.580
2.650
2.480
2.640
46,553
+0.09(+3.53%)
Sep 26, 2012
2.560
2.650
2.540
2.550
10,470
-0.03(-1.16%)
Sep 25, 2012
2.550
2.600
2.540
2.580
47,298
+0.04(+1.57%)
Sep 24, 2012
2.540
2.650
2.540
2.540
19,400
-0.01(-0.39%)
Sep 21, 2012
2.534
2.700
2.510
2.550
17,924
+0.05(+2.00%)
Sep 20, 2012
2.510
2.640
2.500
2.500
30,687
-0.07(-2.72%)
Sep 19, 2012
2.700
2.700
2.550
2.570
20,400
-0.15(-5.51%)
Sep 18, 2012
2.710
2.785
2.710
2.720
4,978
-0.02(-0.73%)
Sep 17, 2012
2.680
2.800
2.660
2.740
8,430
-0.02(-0.80%)
Sep 14, 2012
2.900
2.900
2.740
2.762
20,350
-0.01(-0.29%)
Sep 13, 2012
2.800
2.890
2.760
2.770
2,400
-0.03(-1.07%)
Sep 12, 2012
2.770
2.880
2.750
2.800
11,485
+0.00(+0.00%)
Sep 11, 2012
2.820
2.880
2.760
2.800
8,300
-0.01(-0.36%)
Sep 10, 2012
2.710
2.880
2.697
2.810
3,800
+0.12(+4.46%)
Sep 07, 2012
2.750
2.900
2.652
2.690
14,826
-0.06(-2.18%)
Sep 06, 2012
2.700
2.830
2.620
2.750
12,250
+0.05(+1.85%)
Sep 05, 2012
2.790
2.950
2.700
2.700
25,975
-0.10(-3.57%)
Sep 04, 2012
2.810
2.810
2.800
2.800
900
-0.09(-3.11%)
Aug 31, 2012
2.850
2.890
2.800
2.890
2,463
+0.04(+1.40%)
Aug 30, 2012
2.830
2.910
2.810
2.850
5,862
-0.02(-0.70%)
Aug 29, 2012
2.900
2.900
2.850
2.870
1,900
-0.04(-1.37%)
Aug 27, 2012
2.830
2.910
2.800
2.910
19,140
+0.07(+2.46%)
Aug 24, 2012
2.790
2.940
2.790
2.840
2,950
+0.00(+0.00%)
Aug 23, 2012
2.740
2.950
2.740
2.840
12,467
+0.07(+2.53%)
Aug 22, 2012
2.770
2.910
2.750
2.770
13,150
+0.00(+0.00%)
Aug 21, 2012
2.820
2.940
2.700
2.770
38,932
-0.08(-2.81%)
Aug 20, 2012
2.740
2.950
2.730
2.850
6,215
-0.07(-2.56%)
Aug 17, 2012
2.770
2.925
2.730
2.925
11,100
+0.10(+3.72%)
Aug 16, 2012
2.810
2.855
2.790
2.820
5,450
+0.01(+0.36%)
Aug 15, 2012
2.690
2.900
2.680
2.810
57,118
+0.00(+0.00%)
Aug 14, 2012
2.990
2.990
2.770
2.810
3,306
-0.17(-5.70%)
Aug 13, 2012
2.770
2.990
2.750
2.980
7,695
+0.21(+7.58%)
Aug 10, 2012
2.790
2.980
2.750
2.770
11,807
-0.04(-1.29%)
Aug 09, 2012
2.850
2.860
2.790
2.806
2,216
-0.01(-0.49%)
Aug 08, 2012
2.830
2.848
2.760
2.820
1,802
-0.05(-1.74%)
Aug 07, 2012
2.738
2.870
2.730
2.870
27,857
+0.35(+13.89%)
Aug 06, 2012
2.810
2.990
2.510
2.520
32,904
-0.27(-9.68%)
Aug 03, 2012
3.037
3.037
2.720
2.790
4,060
-0.14(-4.78%)
Aug 02, 2012
3.080
3.200
2.880
2.930
21,380
-0.13(-4.25%)
Aug 01, 2012
3.000
3.380
3.000
3.060
26,481
+0.15(+5.15%)
Jul 31, 2012
3.000
3.100
2.900
2.910
23,806
-0.04(-1.36%)
Jul 30, 2012
3.090
3.160
2.900
2.950
23,784
-0.17(-5.45%)
Jul 27, 2012
3.110
3.192
3.100
3.120
2,212
-0.03(-0.95%)
Jul 26, 2012
3.220
3.239
3.095
3.150
18,694
-0.05(-1.56%)
Jul 25, 2012
3.270
3.300
3.100
3.200
16,971
-0.05(-1.54%)
Jul 24, 2012
3.260
3.300
3.250
3.250
15,946
-0.01(-0.31%)
Jul 23, 2012
3.250
3.300
3.250
3.260
8,157
-0.03(-0.91%)
Jul 20, 2012
3.260
3.350
3.250
3.290
4,073
+0.04(+1.23%)
Jul 19, 2012
3.250
3.300
3.250
3.250
4,902
-0.01(-0.31%)
Jul 18, 2012
3.250
3.350
3.250
3.260
9,762
+0.01(+0.31%)
Jul 17, 2012
3.250
3.250
3.250
3.250
1,500
+0.00(+0.00%)
Jul 16, 2012
3.270
3.350
3.250
3.250
13,651
-0.02(-0.61%)
Jul 13, 2012
3.250
3.310
3.240
3.270
4,700
+0.06(+1.87%)
Jul 12, 2012
3.250
3.300
3.070
3.210
22,088
-0.04(-1.23%)
Jul 11, 2012
3.240
3.250
3.080
3.250
4,722
+0.00(+0.00%)
Jul 10, 2012
3.330
3.400
3.070
3.250
51,079
-0.05(-1.52%)
Jul 09, 2012
3.300
3.300
3.250
3.300
8,000
-0.05(-1.49%)
Jul 06, 2012
3.400
3.410
3.300
3.350
7,055
-0.05(-1.47%)
Jul 05, 2012
3.670
3.670
3.300
3.400
6,959
-0.34(-9.09%)
Jul 03, 2012
3.300
3.740
3.300
3.740
11,177
+0.39(+11.64%)
Jul 02, 2012
3.350
3.371
3.150
3.350
13,644
-0.03(-0.89%)
Jun 29, 2012
3.260
3.400
3.240
3.380
20,046
+0.09(+2.74%)
Jun 28, 2012
3.250
3.370
3.250
3.290
10,600
+0.03(+0.92%)
Jun 27, 2012
3.230
3.400
3.220
3.260
24,676
+0.01(+0.31%)
Jun 26, 2012
3.300
3.410
3.250
3.250
4,502
-0.01(-0.31%)
Jun 25, 2012
3.130
3.300
3.130
3.260
13,186
+0.08(+2.52%)
Jun 22, 2012
3.120
3.210
3.110
3.180
18,802
+0.06(+1.92%)
Jun 21, 2012
3.260
3.260
3.060
3.120
6,600
-0.13(-4.00%)
Jun 20, 2012
3.020
3.260
3.010
3.250
43,824
+0.18(+5.86%)
Jun 19, 2012
3.050
3.150
3.010
3.070
19,501
+0.05(+1.66%)
Jun 18, 2012
3.010
3.080
3.000
3.020
21,323
-0.04(-1.31%)
Jun 15, 2012
3.010
3.070
3.010
3.060
7,857
+0.01(+0.33%)
Jun 14, 2012
3.090
3.150
3.010
3.050
4,300
+0.00(+0.00%)
Jun 13, 2012
3.080
3.110
3.050
3.050
3,758
-0.06(-1.93%)
Jun 12, 2012
3.080
3.150
3.050
3.110
15,371
+0.09(+2.98%)
Jun 11, 2012
3.020
3.140
3.020
3.020
19,899
+0.00(+0.00%)
Jun 08, 2012
3.020
3.070
2.950
3.020
49,980
+0.00(+0.00%)
Jun 07, 2012
3.100
3.100
2.960
3.020
13,302
-0.06(-1.95%)
Jun 06, 2012
3.000
3.129
2.961
3.080
23,530
+0.11(+3.70%)
Jun 05, 2012
2.980
3.079
2.860
2.970
73,669
-0.10(-3.26%)
Jun 04, 2012
3.250
3.276
3.030
3.070
40,208
-0.13(-4.06%)
Jun 01, 2012
3.190
3.430
3.150
3.200
30,176
+0.00(+0.00%)
May 31, 2012
3.250
3.400
3.200
3.200
62,977
-0.14(-4.19%)
May 30, 2012
3.320
3.430
3.280
3.340
21,284
+0.00(+0.00%)
May 29, 2012
3.400
3.640
3.330
3.340
20,993
-0.09(-2.62%)
May 25, 2012
3.610
3.650
3.370
3.430
56,322
-0.18(-5.02%)
May 24, 2012
3.570
3.650
3.520
3.611
6,005
+0.01(+0.31%)
May 23, 2012
3.600
3.680
3.521
3.600
1,424
-0.02(-0.55%)
May 22, 2012
3.640
3.660
3.510
3.620
19,210
+0.00(+0.00%)
May 21, 2012
3.590
3.700
3.590
3.620
6,996
+0.02(+0.56%)
May 18, 2012
3.531
3.660
3.500
3.600
15,067
-0.01(-0.28%)
May 17, 2012
3.760
3.840
3.510
3.610
43,737
-0.22(-5.74%)
May 16, 2012
3.792
3.870
3.760
3.830
7,241
+0.03(+0.79%)
May 15, 2012
3.800
3.882
3.760
3.800
9,335
-0.14(-3.55%)
May 14, 2012
3.900
4.000
3.840
3.940
9,078
-0.01(-0.25%)
May 11, 2012
4.020
4.020
3.900
3.950
4,334
-0.07(-1.74%)
May 10, 2012
3.950
4.080
3.920
4.020
18,850
+0.09(+2.29%)
May 09, 2012
3.930
3.930
3.860
3.930
6,996
-0.00(-0.00%)
May 08, 2012
3.990
4.024
3.801
3.930
32,874
+0.05(+1.29%)
May 07, 2012
4.010
4.010
3.850
3.880
26,750
-0.11(-2.76%)
May 04, 2012
4.030
4.040
3.960
3.990
12,504
-0.06(-1.48%)
May 03, 2012
4.090
4.150
4.000
4.050
23,482
-0.09(-2.17%)
May 02, 2012
3.880
4.150
3.880
4.140
83,262
+0.32(+8.38%)
May 01, 2012
3.820
3.990
3.780
3.820
45,098
-0.03(-0.78%)
Apr 30, 2012
3.850
3.850
3.770
3.850
4,600
-0.01(-0.26%)
Apr 27, 2012
3.880
3.924
3.850
3.860
11,689
-0.04(-1.03%)
Apr 26, 2012
3.760
3.900
3.760
3.900
22,580
+0.08(+2.09%)
Apr 25, 2012
3.710
3.840
3.660
3.820
20,520
+0.02(+0.53%)
Apr 24, 2012
3.590
3.800
3.590
3.800
28,636
+0.20(+5.56%)
Apr 23, 2012
3.560
3.680
3.500
3.600
34,745
+0.02(+0.56%)
Apr 20, 2012
3.620
3.620
3.520
3.580
23,146
-0.05(-1.38%)
Apr 19, 2012
3.630
3.679
3.630
3.630
9,891
-0.02(-0.55%)
Apr 18, 2012
3.640
3.730
3.640
3.650
4,700
-0.03(-0.82%)
Apr 17, 2012
3.770
3.770
3.650
3.680
11,466
-0.09(-2.39%)
Apr 16, 2012
3.770
3.850
3.750
3.770
22,833
-0.02(-0.53%)
Apr 13, 2012
3.760
3.850
3.760
3.790
63,078
+0.02(+0.53%)
Apr 12, 2012
3.820
3.860
3.750
3.770
41,118
-0.03(-0.79%)
Apr 11, 2012
3.820
3.860
3.750
3.800
18,115
-0.02(-0.52%)
Apr 10, 2012
3.840
3.900
3.760
3.820
20,610
+0.10(+2.69%)
Apr 09, 2012
3.700
3.830
3.700
3.720
13,829
-0.03(-0.80%)
Apr 05, 2012
3.630
3.810
3.623
3.750
27,728
+0.15(+4.17%)
Apr 04, 2012
3.500
3.700
3.500
3.600
19,449
-0.08(-2.17%)
Apr 03, 2012
3.710
3.720
3.650
3.680
10,422
-0.05(-1.34%)
Apr 02, 2012
3.670
3.750
3.500
3.730
40,980
+0.01(+0.27%)
Mar 30, 2012
3.450
3.720
3.450
3.720
97,412
+0.23(+6.59%)
Mar 29, 2012
3.530
3.700
3.330
3.490
38,228
-0.02(-0.57%)
Mar 28, 2012
3.460
3.610
3.380
3.510
83,128
+0.01(+0.29%)
Mar 27, 2012
3.630
3.680
3.450
3.500
67,326
-0.16(-4.37%)
Mar 26, 2012
3.680
3.700
3.650
3.660
12,773
-0.03(-0.81%)
Mar 23, 2012
3.730
3.750
3.620
3.690
34,164
-0.06(-1.60%)
Mar 22, 2012
3.720
3.770
3.665
3.750
51,530
+0.01(+0.27%)
Mar 21, 2012
3.740
3.790
3.630
3.740
12,807
+0.02(+0.54%)
Mar 20, 2012
3.800
3.840
3.630
3.720
43,673
-0.07(-1.85%)
Mar 19, 2012
3.850
3.940
3.790
3.790
17,888
-0.06(-1.56%)
Mar 16, 2012
3.810
3.880
3.760
3.850
45,139
+0.01(+0.26%)
Mar 15, 2012
3.950
3.950
3.781
3.840
24,341
-0.11(-2.78%)
Mar 14, 2012
3.800
3.950
3.800
3.950
12,081
+0.07(+1.80%)
Mar 13, 2012
3.920
3.930
3.840
3.880
21,494
-0.05(-1.27%)
Mar 12, 2012
3.870
3.990
3.850
3.930
13,837
+0.02(+0.51%)
Mar 09, 2012
3.800
3.910
3.770
3.910
21,409
+0.11(+2.89%)
Mar 08, 2012
3.860
3.970
3.750
3.800
69,929
-0.12(-3.06%)
Mar 07, 2012
4.000
4.000
3.900
3.920
23,368
-0.02(-0.51%)
Mar 06, 2012
4.030
4.030
3.810
3.940
34,898
-0.09(-2.23%)
Mar 05, 2012
4.010
4.070
3.970
4.030
28,100
-0.03(-0.74%)
Mar 02, 2012
3.990
4.150
3.910
4.060
61,254
+0.09(+2.27%)
Mar 01, 2012
3.920
4.040
3.860
3.970
59,221
+0.06(+1.53%)
Feb 29, 2012
3.860
4.000
3.860
3.910
64,502
+0.03(+0.77%)
Feb 28, 2012
3.870
3.950
3.800
3.880
55,976
+0.05(+1.31%)
Feb 27, 2012
3.840
3.850
3.770
3.830
35,447
+0.03(+0.79%)
Feb 24, 2012
3.930
3.930
3.750
3.800
100,202
+0.17(+4.68%)
Feb 23, 2012
3.563
3.630
3.510
3.630
23,172
+0.10(+2.83%)
Feb 22, 2012
3.750
3.760
3.420
3.530
231,122
-0.22(-5.87%)
Feb 21, 2012
3.800
3.850
3.710
3.750
32,600
-0.08(-2.09%)
Feb 17, 2012
3.470
3.830
3.470
3.830
45,886
+0.36(+10.37%)
Feb 16, 2012
3.690
3.750
3.400
3.470
57,936
-0.23(-6.22%)
Feb 15, 2012
3.730
3.750
3.650
3.700
12,808
-0.03(-0.80%)
Feb 14, 2012
3.700
3.840
3.673
3.730
40,732
+0.03(+0.81%)
Feb 13, 2012
3.760
3.850
3.700
3.700
47,625
-0.07(-1.86%)
Feb 10, 2012
3.670
3.770
3.650
3.770
13,961
+0.08(+2.17%)
Feb 09, 2012
3.620
3.690
3.580
3.690
34,181
+0.04(+1.10%)
Feb 08, 2012
3.710
3.771
3.450
3.650
76,991
-0.07(-1.88%)
Feb 07, 2012
3.830
3.910
3.710
3.720
16,138
-0.12(-3.12%)
Feb 06, 2012
3.780
3.880
3.770
3.840
7,275
+0.04(+1.05%)
Feb 03, 2012
3.850
3.940
3.780
3.800
22,750
+0.02(+0.53%)
Feb 02, 2012
3.880
3.970
3.780
3.780
15,915
-0.09(-2.33%)
Feb 01, 2012
3.790
3.970
3.770
3.870
41,107
+0.11(+2.93%)
Jan 31, 2012
3.790
3.790
3.730
3.760
18,544
-0.04(-1.05%)
Jan 30, 2012
3.840
3.920
3.750
3.800
27,727
-0.05(-1.30%)
Jan 27, 2012
4.000
4.010
3.840
3.850
51,276
-0.13(-3.27%)
Jan 26, 2012
3.940
4.030
3.940
3.980
34,710
+0.00(+0.00%)
Jan 25, 2012
3.850
3.990
3.850
3.980
35,805
+0.13(+3.38%)
Jan 24, 2012
3.950
3.950
3.740
3.850
30,074
+0.19(+5.16%)
Jan 23, 2012
3.610
3.750
3.570
3.661
35,526
+0.05(+1.42%)
Jan 20, 2012
3.520
3.699
3.400
3.610
49,982
+0.01(+0.28%)
Jan 19, 2012
3.860
3.900
3.530
3.600
42,404
-0.26(-6.78%)
Jan 18, 2012
3.980
4.010
3.850
3.862
20,661
-0.16(-3.93%)
Jan 17, 2012
4.140
4.150
3.760
4.020
130,113
-0.13(-3.13%)
Jan 13, 2012
4.080
4.150
4.070
4.150
21,200
+0.08(+1.97%)
Jan 12, 2012
4.200
4.200
4.040
4.070
37,160
-0.03(-0.73%)
Jan 11, 2012
4.101
4.150
4.080
4.100
8,425
+0.02(+0.49%)
Jan 10, 2012
4.220
4.230
4.060
4.080
21,957
-0.13(-3.09%)
Jan 09, 2012
4.190
4.240
4.110
4.210
28,554
+0.00(+0.00%)
Jan 06, 2012
4.170
4.250
4.160
4.210
22,153
+0.02(+0.48%)
Jan 05, 2012
4.150
4.220
4.090
4.190
19,975
+0.06(+1.45%)
Jan 04, 2012
4.220
4.220
4.100
4.130
28,040
+0.02(+0.49%)
Dec 30, 2011
4.060
4.190
4.050
4.110
35,867
+0.05(+1.23%)
Dec 29, 2011
4.110
4.240
4.060
4.060
39,121
-0.06(-1.46%)
Dec 28, 2011
4.180
4.250
4.110
4.120
28,440
-0.08(-1.90%)
Dec 27, 2011
4.230
4.250
4.160
4.200
27,900
+0.04(+0.96%)
Dec 23, 2011
4.170
4.230
4.110
4.160
89,611
-0.01(-0.24%)
Dec 21, 2011
4.050
4.170
3.951
4.170
36,841
+0.11(+2.73%)
Dec 20, 2011
4.130
4.260
3.960
4.059
38,375
-0.06(-1.48%)
Dec 19, 2011
4.400
4.480
4.020
4.120
80,061
-0.32(-7.21%)
Dec 16, 2011
4.206
4.440
4.180
4.440
46,740
+0.24(+5.71%)
Dec 15, 2011
4.180
4.240
4.110
4.200
65,644
+0.07(+1.70%)
Dec 14, 2011
4.160
4.170
4.000
4.130
84,679
+0.03(+0.72%)
Dec 13, 2011
4.160
4.160
4.040
4.100
16,746
-0.07(-1.68%)
Dec 12, 2011
4.090
4.170
4.030
4.170
48,014
+0.13(+3.32%)
Dec 09, 2011
4.090
4.180
4.020
4.036
46,712
-0.06(-1.56%)
Dec 08, 2011
4.079
4.149
3.993
4.100
34,200
+0.10(+2.50%)
Dec 07, 2011
4.010
4.070
4.000
4.000
35,508
-0.09(-2.20%)
Dec 06, 2011
4.040
4.110
4.000
4.090
23,843
+0.00(+0.00%)
Dec 05, 2011
4.100
4.149
3.990
4.090
35,766
+0.00(+0.00%)
Dec 02, 2011
4.091
4.120
3.980
4.090
20,738
+0.01(+0.25%)
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.