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
eBay
(NQ:
EBAY
)
53.08
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
8.905
9.415
8.901
9.388
61,249,020
+0.48(+5.38%)
Nov 27, 2009
8.801
8.989
8.746
8.909
17,717,620
-0.15(-1.65%)
Nov 25, 2009
9.104
9.112
9.016
9.058
17,597,366
+0.01(+0.08%)
Nov 24, 2009
9.020
9.104
8.897
9.051
28,682,382
+0.05(+0.60%)
Nov 23, 2009
8.817
9.024
8.793
8.997
30,459,872
+0.25(+2.90%)
Nov 20, 2009
8.853
8.882
8.728
8.744
43,659,396
-0.15(-1.72%)
Nov 19, 2009
8.847
9.008
8.824
8.897
39,539,708
+0.00(+0.00%)
Nov 18, 2009
9.024
9.043
8.863
8.897
27,878,662
-0.18(-1.95%)
Nov 17, 2009
9.098
9.120
8.939
9.074
30,203,612
-0.05(-0.55%)
Nov 16, 2009
9.139
9.254
9.089
9.123
28,579,546
+0.02(+0.17%)
Nov 13, 2009
9.208
9.227
9.058
9.108
30,094,888
-0.07(-0.71%)
Nov 12, 2009
9.135
9.239
9.112
9.173
38,621,000
+0.06(+0.63%)
Nov 11, 2009
9.054
9.154
9.012
9.116
34,256,076
+0.13(+1.41%)
Nov 10, 2009
8.981
9.062
8.912
8.989
32,816,770
+0.06(+0.69%)
Nov 09, 2009
8.970
9.016
8.878
8.928
37,721,384
-0.03(-0.30%)
Nov 06, 2009
8.882
9.016
8.805
8.955
23,448,824
+0.04(+0.43%)
Nov 05, 2009
8.813
8.978
8.770
8.916
32,309,970
+0.26(+3.06%)
Nov 04, 2009
8.636
8.782
8.598
8.652
31,656,086
+0.02(+0.18%)
Nov 03, 2009
8.540
8.667
8.487
8.636
37,164,364
+0.03(+0.31%)
Nov 02, 2009
8.464
8.732
8.253
8.609
56,052,024
+0.07(+0.76%)
Oct 30, 2009
8.840
8.863
8.490
8.544
49,315,332
-0.28(-3.22%)
Oct 29, 2009
8.828
8.935
8.786
8.828
31,992,240
+0.10(+1.14%)
Oct 28, 2009
8.786
9.051
8.701
8.728
51,066,516
-0.15(-1.72%)
Oct 27, 2009
8.882
9.081
8.759
8.881
41,732,368
-0.07(-0.78%)
Oct 26, 2009
8.997
9.135
8.832
8.951
47,508,656
-0.09(-0.98%)
Oct 23, 2009
9.100
9.361
8.978
9.039
65,265,776
-0.16(-1.71%)
Oct 22, 2009
9.223
9.369
8.928
9.196
137,937,552
-0.41(-4.23%)
Oct 21, 2009
9.764
9.898
9.559
9.603
106,293,768
-0.01(-0.12%)
Oct 20, 2009
9.492
9.702
9.484
9.615
38,270,668
-0.03(-0.36%)
Oct 19, 2009
9.488
9.687
9.361
9.649
45,015,376
+0.25(+2.70%)
Oct 16, 2009
9.615
9.626
9.334
9.396
48,746,492
-0.16(-1.69%)
Oct 15, 2009
9.687
9.737
9.538
9.557
35,933,280
-0.20(-2.08%)
Oct 14, 2009
9.766
9.776
9.599
9.760
40,662,708
+0.10(+1.03%)
Oct 13, 2009
9.592
9.733
9.565
9.661
53,076,776
+0.15(+1.61%)
Oct 12, 2009
9.519
9.565
9.419
9.507
30,180,264
+0.14(+1.47%)
Oct 09, 2009
9.499
9.538
9.315
9.369
31,080,950
-0.15(-1.57%)
Oct 08, 2009
9.427
9.645
9.419
9.519
66,051,700
+0.18(+1.89%)
Oct 07, 2009
9.169
9.350
9.093
9.342
42,861,192
+0.15(+1.67%)
Oct 06, 2009
8.924
9.193
8.916
9.189
74,869,184
+0.40(+4.54%)
Oct 05, 2009
8.740
8.851
8.667
8.790
33,861,368
+0.08(+0.93%)
Oct 02, 2009
8.774
8.851
8.648
8.709
38,224,272
-0.21(-2.32%)
Oct 01, 2009
9.031
9.035
8.778
8.916
43,234,436
-0.14(-1.53%)
Sep 30, 2009
9.181
9.189
8.866
9.054
60,862,580
-0.10(-1.13%)
Sep 29, 2009
9.135
9.193
9.043
9.158
28,711,310
-0.02(-0.21%)
Sep 28, 2009
9.039
9.212
9.008
9.177
27,845,506
+0.18(+2.00%)
Sep 25, 2009
9.035
9.066
8.912
8.997
33,435,020
-0.03(-0.38%)
Sep 24, 2009
9.242
9.265
8.905
9.031
41,864,540
-0.10(-1.13%)
Sep 23, 2009
9.350
9.427
9.112
9.135
33,689,436
-0.25(-2.62%)
Sep 22, 2009
9.373
9.396
9.231
9.380
36,397,612
+0.12(+1.24%)
Sep 21, 2009
9.338
9.338
9.158
9.265
33,703,904
-0.07(-0.78%)
Sep 18, 2009
9.407
9.492
9.323
9.338
55,031,640
-0.03(-0.37%)
Sep 17, 2009
9.227
9.446
9.212
9.373
44,762,472
+0.04(+0.45%)
Sep 16, 2009
9.380
9.411
9.204
9.331
68,412,824
+0.07(+0.75%)
Sep 15, 2009
9.392
9.404
9.193
9.262
57,963,780
+0.12(+1.34%)
Sep 14, 2009
8.974
9.150
8.963
9.139
35,691,104
+0.10(+1.10%)
Sep 11, 2009
9.043
9.150
8.947
9.039
46,169,644
+0.02(+0.21%)
Sep 10, 2009
8.817
9.062
8.805
9.020
55,404,584
+0.32(+3.66%)
Sep 09, 2009
8.544
8.782
8.498
8.701
58,372,176
+0.33(+3.89%)
Sep 08, 2009
8.444
8.479
8.295
8.375
32,611,124
-0.03(-0.37%)
Sep 04, 2009
8.210
8.425
8.149
8.406
34,265,124
+0.18(+2.24%)
Sep 03, 2009
8.160
8.249
8.118
8.222
35,553,020
+0.03(+0.37%)
Sep 02, 2009
8.348
8.368
8.160
8.191
49,471,792
-0.13(-1.52%)
Sep 01, 2009
8.494
8.893
8.253
8.318
99,587,208
-0.18(-2.08%)
Aug 31, 2009
8.521
8.556
8.421
8.494
25,946,316
-0.12(-1.42%)
Aug 28, 2009
8.640
8.801
8.579
8.617
35,344,776
+0.02(+0.22%)
Aug 27, 2009
8.517
8.655
8.444
8.598
32,775,142
+0.05(+0.63%)
Aug 26, 2009
8.506
8.563
8.352
8.544
42,296,500
-0.02(-0.18%)
Aug 25, 2009
8.536
8.640
8.475
8.559
28,116,346
+0.03(+0.36%)
Aug 24, 2009
8.467
8.598
8.467
8.529
27,707,200
+0.06(+0.68%)
Aug 21, 2009
8.279
8.479
8.172
8.471
41,706,904
+0.26(+3.18%)
Aug 20, 2009
8.068
8.245
8.068
8.210
24,096,328
+0.10(+1.28%)
Aug 19, 2009
7.942
8.137
7.884
8.107
38,182,628
+0.07(+0.82%)
Aug 18, 2009
8.022
8.091
7.961
8.041
30,931,124
+0.05(+0.57%)
Aug 17, 2009
8.099
8.230
7.888
7.995
52,573,612
-0.31(-3.70%)
Aug 14, 2009
8.487
8.506
8.249
8.302
40,113,008
-0.20(-2.35%)
Aug 13, 2009
8.655
8.659
8.444
8.502
39,250,024
-0.07(-0.81%)
Aug 12, 2009
8.496
8.671
8.464
8.571
38,507,656
+0.08(+0.99%)
Aug 11, 2009
8.579
8.629
8.441
8.487
41,531,768
-0.14(-1.65%)
Aug 10, 2009
8.694
8.694
8.498
8.629
33,712,000
-0.02(-0.27%)
Aug 07, 2009
8.724
8.878
8.640
8.652
60,970,240
+0.03(+0.36%)
Aug 06, 2009
8.233
8.675
8.206
8.621
68,693,896
+0.33(+3.98%)
Aug 05, 2009
8.333
8.410
8.126
8.291
53,952,216
-0.09(-1.05%)
Aug 04, 2009
8.383
8.464
8.274
8.379
41,004,824
-0.08(-0.91%)
Aug 03, 2009
8.517
8.525
8.333
8.456
66,333,576
+0.30(+3.72%)
Jul 31, 2009
8.314
8.314
8.149
8.153
46,991,100
-0.16(-1.89%)
Jul 30, 2009
8.318
8.464
8.253
8.310
42,840,540
+0.10(+1.21%)
Jul 29, 2009
8.283
8.464
8.180
8.210
37,590,976
-0.17(-2.01%)
Jul 28, 2009
8.210
8.437
8.191
8.379
50,225,716
+0.03(+0.32%)
Jul 27, 2009
8.256
8.425
8.149
8.352
48,458,128
+0.20(+2.50%)
Jul 24, 2009
8.153
8.220
8.084
8.149
50,134,324
-0.11(-1.30%)
Jul 23, 2009
8.068
8.276
7.949
8.256
151,396,608
+0.79(+10.64%)
Jul 22, 2009
7.194
7.481
7.174
7.462
90,111,272
+0.20(+2.75%)
Jul 21, 2009
7.251
7.286
7.113
7.263
50,703,424
+0.04(+0.53%)
Jul 20, 2009
7.136
7.244
7.052
7.224
32,173,732
+0.11(+1.51%)
Jul 17, 2009
7.178
7.182
7.025
7.117
32,357,818
-0.01(-0.16%)
Jul 16, 2009
6.763
7.232
6.756
7.128
87,751,064
+0.29(+4.21%)
Jul 15, 2009
6.607
6.887
6.568
6.841
66,457,364
+0.28(+4.33%)
Jul 14, 2009
6.445
6.572
6.392
6.557
58,953,232
+0.13(+1.97%)
Jul 13, 2009
6.261
6.445
6.177
6.430
46,398,564
+0.18(+2.82%)
Jul 10, 2009
6.142
6.304
6.142
6.254
42,639,152
+0.08(+1.31%)
Jul 09, 2009
6.169
6.234
6.050
6.173
46,346,212
+0.03(+0.44%)
Jul 08, 2009
6.154
6.292
6.089
6.146
46,427,112
+0.04(+0.69%)
Jul 07, 2009
6.330
6.365
6.081
6.104
48,105,392
-0.21(-3.28%)
Jul 06, 2009
6.265
6.330
6.185
6.311
46,612,432
+0.04(+0.67%)
Jul 02, 2009
6.380
6.380
6.223
6.269
36,885,488
-0.17(-2.62%)
Jul 01, 2009
6.599
6.622
6.419
6.438
42,028,668
-0.13(-2.04%)
Jun 30, 2009
6.607
6.703
6.457
6.572
67,803,104
-0.09(-1.32%)
Jun 29, 2009
6.687
6.787
6.614
6.660
136,063,584
+0.00(+0.06%)
Jun 26, 2009
6.549
6.714
6.538
6.657
73,725,992
+0.08(+1.23%)
Jun 25, 2009
6.522
6.584
6.365
6.576
28,661,960
+0.15(+2.27%)
Jun 24, 2009
6.338
6.566
6.307
6.430
35,531,176
+0.13(+2.07%)
Jun 23, 2009
6.261
6.361
6.169
6.300
43,746,604
-0.01(-0.18%)
Jun 22, 2009
6.557
6.622
6.284
6.311
42,688,064
-0.32(-4.80%)
Jun 19, 2009
6.660
6.706
6.587
6.630
36,304,200
+0.06(+0.93%)
Jun 18, 2009
6.545
6.614
6.476
6.568
39,403,048
+0.01(+0.18%)
Jun 17, 2009
6.595
6.668
6.522
6.557
41,527,348
-0.05(-0.81%)
Jun 16, 2009
6.695
6.775
6.530
6.610
37,008,848
-0.07(-0.98%)
Jun 15, 2009
6.768
6.806
6.553
6.676
40,276,664
-0.15(-2.25%)
Jun 12, 2009
6.883
6.887
6.695
6.829
28,368,498
-0.03(-0.45%)
Jun 11, 2009
6.810
6.963
6.760
6.860
86,226,888
+0.10(+1.42%)
Jun 10, 2009
6.898
6.906
6.649
6.764
44,720,528
-0.03(-0.45%)
Jun 09, 2009
6.833
6.875
6.760
6.795
32,437,736
+0.03(+0.40%)
Jun 08, 2009
6.768
6.887
6.668
6.768
32,097,192
-0.08(-1.12%)
Jun 05, 2009
6.914
6.960
6.737
6.845
48,813,176
-0.06(-0.89%)
Jun 04, 2009
6.848
6.948
6.837
6.906
49,279,968
+0.01(+0.17%)
Jun 03, 2009
7.006
7.002
6.766
6.894
87,475,712
+0.00(+0.06%)
Jun 02, 2009
7.006
7.021
6.845
6.891
43,211,932
-0.11(-1.54%)
Jun 01, 2009
6.856
7.056
6.783
6.998
39,729,696
+0.24(+3.52%)
May 29, 2009
6.649
6.760
6.603
6.760
34,766,508
+0.11(+1.61%)
May 28, 2009
6.511
6.695
6.334
6.653
44,856,248
+0.16(+2.48%)
May 27, 2009
6.710
6.749
6.461
6.492
49,169,308
-0.24(-3.53%)
May 26, 2009
6.576
6.802
6.503
6.729
38,740,380
+0.07(+1.04%)
May 22, 2009
6.568
6.752
6.469
6.660
33,036,988
+0.08(+1.22%)
May 21, 2009
6.718
6.752
6.484
6.580
36,626,148
-0.21(-3.16%)
May 20, 2009
6.837
7.040
6.737
6.795
30,828,398
-0.06(-0.90%)
May 19, 2009
6.810
6.929
6.660
6.856
37,803,672
+0.07(+0.96%)
May 18, 2009
6.526
6.791
6.488
6.791
40,935,936
+0.30(+4.67%)
May 15, 2009
6.484
6.547
6.380
6.488
34,885,728
+0.03(+0.42%)
May 14, 2009
6.288
6.553
6.246
6.461
46,598,240
+0.26(+4.14%)
May 13, 2009
6.453
6.488
6.181
6.204
43,572,476
-0.35(-5.27%)
May 12, 2009
6.607
6.695
6.476
6.549
24,683,384
-0.06(-0.93%)
May 11, 2009
6.541
6.710
6.472
6.610
29,221,952
-0.06(-0.86%)
May 08, 2009
6.472
6.743
6.445
6.668
45,306,412
+0.25(+3.82%)
May 07, 2009
6.695
6.745
6.307
6.422
51,593,476
-0.16(-2.39%)
May 06, 2009
6.645
6.760
6.449
6.580
54,183,856
-0.02(-0.23%)
May 05, 2009
6.373
6.624
6.353
6.595
51,938,652
+0.17(+2.69%)
May 04, 2009
6.434
6.465
6.292
6.422
32,833,320
+0.09(+1.39%)
May 01, 2009
6.188
6.396
6.165
6.334
37,007,220
+0.02(+0.24%)
Apr 30, 2009
6.407
6.543
6.307
6.319
48,532,608
+0.00(+0.00%)
Apr 29, 2009
6.238
6.445
6.196
6.319
51,721,528
+0.10(+1.67%)
Apr 28, 2009
6.200
6.357
6.181
6.215
55,228,200
-0.10(-1.64%)
Apr 27, 2009
6.219
6.392
6.177
6.319
50,441,444
-0.12(-1.85%)
Apr 24, 2009
6.369
6.499
6.169
6.438
83,460,944
+0.06(+0.96%)
Apr 23, 2009
6.150
6.465
6.081
6.376
157,366,784
+0.71(+12.45%)
Apr 22, 2009
5.456
5.793
5.394
5.670
79,900,512
+0.19(+3.43%)
Apr 21, 2009
5.314
5.494
5.245
5.483
50,300,224
+0.09(+1.64%)
Apr 20, 2009
5.479
5.479
5.291
5.394
35,376,276
-0.13(-2.29%)
Apr 17, 2009
5.494
5.559
5.295
5.521
45,485,872
-0.01(-0.14%)
Apr 16, 2009
5.636
5.647
5.390
5.529
48,618,944
+0.03(+0.63%)
Apr 15, 2009
5.544
5.647
5.463
5.494
63,228,196
-0.02(-0.42%)
Apr 14, 2009
5.571
5.624
5.456
5.517
33,128,748
-0.10(-1.71%)
Apr 13, 2009
5.613
5.647
5.517
5.613
28,357,012
-0.15(-2.60%)
Apr 09, 2009
5.552
5.770
5.467
5.763
45,265,764
+0.41(+7.67%)
Apr 08, 2009
5.248
5.360
5.156
5.352
28,973,938
+0.14(+2.65%)
Apr 07, 2009
5.337
5.344
5.199
5.214
30,760,676
-0.16(-3.07%)
Apr 06, 2009
5.390
5.486
5.275
5.379
32,941,824
-0.11(-2.03%)
Apr 03, 2009
5.295
5.613
5.229
5.490
48,354,004
+0.27(+5.22%)
Apr 02, 2009
5.183
5.364
5.049
5.218
69,506,072
+0.18(+3.58%)
Apr 01, 2009
4.738
5.199
4.711
5.037
64,315,748
+0.22(+4.54%)
Mar 31, 2009
4.819
4.872
4.773
4.819
36,004,256
+0.03(+0.64%)
Mar 30, 2009
4.834
4.899
4.688
4.788
34,111,952
-0.24(-4.73%)
Mar 26, 2009
4.949
5.060
4.903
5.026
34,625,660
+0.15(+3.15%)
Mar 25, 2009
4.896
4.995
4.734
4.872
30,595,158
+0.03(+0.63%)
Mar 24, 2009
4.949
4.984
4.811
4.842
29,902,034
-0.17(-3.37%)
Mar 23, 2009
4.888
5.011
4.700
5.011
35,875,728
+0.37(+8.02%)
Mar 20, 2009
4.742
4.777
4.597
4.638
39,803,248
-0.06(-1.23%)
Mar 19, 2009
4.746
4.750
4.619
4.696
32,267,546
+0.01(+0.16%)
Mar 18, 2009
4.604
4.796
4.546
4.688
32,734,726
+0.03(+0.66%)
Mar 17, 2009
4.439
4.669
4.439
4.658
30,944,822
+0.22(+5.02%)
Mar 16, 2009
4.604
4.631
4.427
4.435
33,700,536
-0.14(-3.10%)
Mar 13, 2009
4.688
4.700
4.466
4.577
42,181,380
-0.08(-1.73%)
Mar 12, 2009
4.566
4.684
4.435
4.658
50,953,792
+0.20(+4.39%)
Mar 11, 2009
4.320
4.508
4.220
4.462
47,090,604
+0.20(+4.77%)
Mar 10, 2009
4.067
4.278
4.013
4.259
48,187,152
+0.32(+8.08%)
Mar 09, 2009
3.940
4.159
3.921
3.940
38,422,088
-0.06(-1.53%)
Mar 06, 2009
4.044
4.067
3.802
4.002
59,570,664
-0.01(-0.29%)
Mar 05, 2009
4.071
4.140
3.998
4.013
59,616,652
-0.13(-3.24%)
Mar 04, 2009
4.086
4.216
3.998
4.147
57,691,904
+0.12(+2.95%)
Mar 02, 2009
4.078
4.209
3.944
4.028
65,396,512
-0.14(-3.40%)
Feb 27, 2009
4.316
4.328
4.028
4.170
78,030,896
-0.22(-5.07%)
Feb 26, 2009
4.562
4.630
4.374
4.393
30,189,534
-0.11(-2.39%)
Feb 25, 2009
4.470
4.661
4.447
4.500
50,771,948
-0.03(-0.68%)
Feb 24, 2009
4.458
4.558
4.351
4.531
44,474,644
+0.11(+2.43%)
Feb 23, 2009
4.700
4.723
4.397
4.424
34,373,064
-0.25(-5.34%)
Feb 20, 2009
4.623
4.738
4.585
4.673
36,697,912
+0.01(+0.16%)
Feb 19, 2009
4.849
4.896
4.635
4.665
28,027,804
-0.13(-2.64%)
Feb 18, 2009
4.731
4.871
4.642
4.792
26,632,028
+0.07(+1.38%)
Feb 17, 2009
4.880
4.880
4.711
4.727
29,928,438
-0.33(-6.60%)
Feb 13, 2009
5.137
5.187
5.011
5.060
22,511,628
-0.07(-1.42%)
Feb 12, 2009
4.965
5.133
4.949
5.133
45,915,252
+0.01(+0.22%)
Feb 11, 2009
5.156
5.229
5.076
5.122
38,408,124
+0.00(+0.00%)
Feb 10, 2009
5.252
5.325
5.091
5.122
56,851,280
-0.19(-3.61%)
Feb 09, 2009
5.195
5.364
5.141
5.314
24,672,458
+0.08(+1.61%)
Feb 06, 2009
4.991
5.252
4.988
5.229
32,206,438
+0.16(+3.18%)
Feb 05, 2009
4.788
5.091
4.734
5.068
39,349,360
+0.23(+4.84%)
Feb 04, 2009
4.945
5.014
4.780
4.834
30,919,904
-0.09(-1.87%)
Feb 03, 2009
4.700
4.957
4.658
4.926
43,804,072
+0.23(+4.99%)
Feb 02, 2009
4.592
4.754
4.577
4.692
28,379,880
+0.08(+1.75%)
Jan 30, 2009
4.761
4.761
4.592
4.612
31,931,368
-0.09(-1.88%)
Jan 29, 2009
4.815
4.899
4.684
4.700
33,564,784
-0.18(-3.69%)
Jan 28, 2009
4.757
4.968
4.715
4.880
35,720,860
+0.24(+5.21%)
Jan 27, 2009
4.573
4.673
4.527
4.638
29,855,688
+0.08(+1.85%)
Jan 26, 2009
4.604
4.673
4.454
4.554
30,536,946
-0.05(-1.08%)
Jan 23, 2009
4.385
4.661
4.347
4.604
51,971,272
+0.13(+2.83%)
Jan 22, 2009
4.592
4.592
4.389
4.477
112,893,656
-0.62(-12.12%)
Jan 21, 2009
4.942
5.118
4.880
5.095
47,267,104
+0.28(+5.82%)
Jan 20, 2009
5.068
5.110
4.803
4.815
37,800,924
-0.27(-5.35%)
Jan 16, 2009
5.252
5.260
4.949
5.087
50,458,520
-0.07(-1.34%)
Jan 15, 2009
5.018
5.218
4.922
5.156
48,245,428
+0.20(+4.02%)
Jan 14, 2009
5.252
5.268
4.903
4.957
53,133,980
-0.46(-8.56%)
Jan 13, 2009
5.410
5.475
5.314
5.421
44,186,244
+0.05(+0.86%)
Jan 12, 2009
5.502
5.525
5.344
5.375
27,338,992
-0.07(-1.27%)
Jan 09, 2009
5.609
5.653
5.398
5.444
24,256,140
-0.18(-3.27%)
Jan 08, 2009
5.548
5.678
5.479
5.628
26,819,046
+0.03(+0.55%)
Jan 07, 2009
5.578
5.663
5.513
5.598
25,326,744
-0.23(-3.89%)
Jan 06, 2009
5.670
5.939
5.655
5.824
33,600,028
+0.16(+2.78%)
Jan 05, 2009
5.613
5.705
5.467
5.667
27,102,360
+0.04(+0.75%)
Jan 02, 2009
5.383
5.647
5.298
5.624
23,514,652
+0.27(+5.01%)
Dec 31, 2008
5.271
5.463
5.202
5.356
27,006,174
+0.00(+0.00%)
Dec 30, 2008
5.172
5.356
5.130
5.356
24,703,808
+0.21(+4.18%)
Dec 29, 2008
5.241
5.279
5.030
5.141
19,192,950
-0.08(-1.47%)
Dec 26, 2008
5.256
5.360
5.191
5.218
8,972,288
-0.02(-0.37%)
Dec 24, 2008
5.229
5.279
5.199
5.237
6,905,251
+0.01(+0.22%)
Dec 23, 2008
5.498
5.498
5.114
5.225
41,238,772
-0.18(-3.40%)
Dec 22, 2008
5.555
5.590
5.275
5.410
28,717,424
-0.13(-2.42%)
Dec 19, 2008
5.529
5.647
5.475
5.544
48,216,664
-0.06(-1.10%)
Dec 18, 2008
5.820
5.839
5.479
5.605
37,377,132
-0.16(-2.73%)
Dec 17, 2008
5.759
5.939
5.709
5.763
41,044,968
-0.06(-0.99%)
Dec 16, 2008
5.387
5.866
5.387
5.820
63,800,720
+0.48(+9.06%)
Dec 15, 2008
5.452
5.509
5.279
5.337
36,697,740
-0.14(-2.52%)
Dec 12, 2008
5.218
5.529
5.137
5.475
43,728,404
+0.18(+3.48%)
Dec 11, 2008
5.264
5.444
5.168
5.291
39,865,396
+0.00(+0.00%)
Dec 10, 2008
5.394
5.459
5.076
5.291
47,540,944
-0.15(-2.75%)
Dec 09, 2008
5.440
5.617
5.333
5.440
44,564,056
-0.03(-0.56%)
Dec 08, 2008
5.390
5.571
5.341
5.471
44,857,628
+0.12(+2.15%)
Dec 05, 2008
5.045
5.364
4.903
5.356
53,601,312
+0.21(+4.18%)
Dec 04, 2008
5.141
5.310
4.995
5.141
52,849,208
-0.09(-1.69%)
Dec 03, 2008
5.049
5.337
4.930
5.229
56,613,136
+0.14(+2.79%)
Dec 02, 2008
4.804
5.107
4.804
5.087
61,738,484
+0.40(+8.42%)
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.