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
Southwest Airlines
(NY:
LUV
)
28.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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
8.166
8.309
7.986
8.256
12,448,214
+0.19(+2.34%)
Nov 27, 2009
7.924
8.139
7.861
8.067
4,105,569
-0.10(-1.21%)
Nov 25, 2009
8.094
8.238
7.995
8.166
6,169,473
+0.14(+1.79%)
Nov 24, 2009
8.166
8.211
7.915
8.022
7,067,842
-0.18(-2.19%)
Nov 23, 2009
8.166
8.274
8.166
8.202
6,759,908
+0.13(+1.56%)
Nov 20, 2009
7.960
8.166
7.933
8.076
6,184,752
+0.08(+1.01%)
Nov 19, 2009
8.094
8.112
7.906
7.995
4,862,061
-0.14(-1.76%)
Nov 18, 2009
8.238
8.309
8.094
8.139
6,461,085
-0.08(-0.98%)
Nov 17, 2009
8.363
8.381
8.220
8.220
7,765,582
-0.15(-1.82%)
Nov 16, 2009
8.283
8.570
8.274
8.372
10,467,798
+0.15(+1.86%)
Nov 13, 2009
8.278
8.435
8.193
8.220
10,214,078
+0.10(+1.22%)
Nov 12, 2009
8.444
8.444
8.112
8.121
13,304,276
-0.34(-4.03%)
Nov 11, 2009
8.058
8.525
8.058
8.462
17,353,752
+0.43(+5.36%)
Nov 10, 2009
8.085
8.112
7.852
8.031
7,302,405
-0.10(-1.21%)
Nov 09, 2009
7.879
8.148
7.807
8.130
10,905,487
+0.37(+4.74%)
Nov 06, 2009
7.511
7.789
7.444
7.762
15,537,189
+0.31(+4.22%)
Nov 05, 2009
7.412
7.583
7.394
7.448
9,373,999
+0.09(+1.22%)
Nov 04, 2009
7.457
7.592
7.313
7.358
9,267,453
-0.07(-0.97%)
Nov 03, 2009
7.349
7.560
7.269
7.430
7,979,472
-0.01(-0.12%)
Nov 02, 2009
7.574
7.619
7.331
7.439
12,559,051
-0.10(-1.31%)
Oct 30, 2009
7.574
7.690
7.439
7.538
13,689,508
-0.06(-0.83%)
Oct 29, 2009
7.654
7.726
7.583
7.601
9,313,278
-0.02(-0.24%)
Oct 28, 2009
7.816
7.816
7.601
7.619
13,249,220
-0.14(-1.85%)
Oct 27, 2009
7.888
7.977
7.708
7.762
10,077,275
-0.13(-1.70%)
Oct 26, 2009
7.986
8.148
7.852
7.897
10,973,920
-0.04(-0.45%)
Oct 23, 2009
7.977
8.004
7.897
7.933
12,515,181
-0.10(-1.23%)
Oct 22, 2009
8.013
8.157
7.843
8.031
11,068,216
+0.09(+1.13%)
Oct 21, 2009
8.283
8.354
7.933
7.942
13,728,580
-0.37(-4.43%)
Oct 20, 2009
8.220
8.318
8.202
8.309
7,752,793
+0.06(+0.76%)
Oct 19, 2009
8.085
8.283
8.049
8.247
10,827,593
-0.05(-0.65%)
Oct 16, 2009
8.453
8.498
8.229
8.301
12,415,455
-0.20(-2.32%)
Oct 15, 2009
8.947
8.974
8.399
8.498
16,660,197
-0.51(-5.68%)
Oct 14, 2009
8.695
9.063
8.633
9.009
13,923,922
+0.41(+4.80%)
Oct 13, 2009
8.561
8.650
8.390
8.597
5,349,550
+0.04(+0.42%)
Oct 12, 2009
8.592
8.722
8.525
8.561
7,084,747
-0.06(-0.73%)
Oct 09, 2009
8.713
8.731
8.247
8.624
9,041,669
-0.10(-1.13%)
Oct 08, 2009
8.345
8.731
8.292
8.722
12,912,696
+0.47(+5.65%)
Oct 07, 2009
8.309
8.363
8.184
8.256
7,668,844
+0.04(+0.44%)
Oct 06, 2009
8.175
8.336
8.076
8.220
8,710,240
+0.07(+0.88%)
Oct 05, 2009
7.843
8.238
7.645
8.148
12,100,321
-0.11(-1.30%)
Oct 02, 2009
7.906
8.345
7.888
8.256
9,977,143
+0.19(+2.34%)
Oct 01, 2009
8.570
8.570
8.049
8.067
10,442,460
-0.55(-6.35%)
Sep 30, 2009
8.668
8.731
8.471
8.615
7,825,430
-0.05(-0.62%)
Sep 29, 2009
8.794
8.938
8.633
8.668
6,815,571
-0.16(-1.83%)
Sep 28, 2009
8.731
8.848
8.659
8.830
7,957,144
+0.17(+1.97%)
Sep 25, 2009
8.498
8.722
8.489
8.659
8,409,807
+0.14(+1.69%)
Sep 24, 2009
8.713
8.776
8.507
8.516
11,506,771
-0.17(-1.96%)
Sep 23, 2009
8.821
8.866
8.606
8.686
12,738,827
+0.16(+1.89%)
Sep 22, 2009
8.830
8.902
8.507
8.525
8,836,462
-0.24(-2.76%)
Sep 21, 2009
8.624
8.830
8.489
8.767
8,297,065
+0.08(+0.93%)
Sep 18, 2009
8.839
8.848
8.565
8.686
10,106,118
-0.38(-4.16%)
Sep 17, 2009
8.920
9.090
8.543
9.063
13,251,868
+0.14(+1.61%)
Sep 16, 2009
8.839
9.153
8.668
8.920
13,076,155
+0.22(+2.48%)
Sep 15, 2009
8.534
8.848
8.417
8.704
7,147,640
+0.14(+1.68%)
Sep 14, 2009
8.202
8.561
8.121
8.561
6,328,365
+0.18(+2.14%)
Sep 11, 2009
8.363
8.516
8.301
8.381
10,937,850
+0.08(+0.97%)
Sep 10, 2009
7.879
8.301
7.861
8.301
8,792,722
+0.39(+4.99%)
Sep 09, 2009
7.744
7.924
7.636
7.906
7,046,738
+0.14(+1.85%)
Sep 08, 2009
7.798
7.843
7.628
7.762
6,053,931
+0.04(+0.58%)
Sep 04, 2009
7.547
7.726
7.295
7.717
8,147,004
+0.17(+2.26%)
Sep 03, 2009
7.340
7.565
7.224
7.547
11,009,771
+0.25(+3.44%)
Sep 02, 2009
7.125
7.331
7.053
7.295
11,869,616
+0.10(+1.37%)
Sep 01, 2009
7.340
7.475
7.098
7.197
11,934,559
-0.14(-1.92%)
Aug 31, 2009
7.601
7.645
7.331
7.338
9,347,719
-0.30(-3.91%)
Aug 28, 2009
7.610
7.726
7.556
7.636
6,957,276
+0.05(+0.71%)
Aug 27, 2009
7.762
7.771
7.448
7.583
7,583,398
-0.13(-1.74%)
Aug 26, 2009
7.780
7.879
7.672
7.717
8,491,572
-0.07(-0.92%)
Aug 25, 2009
7.636
7.861
7.636
7.789
10,968,594
+0.19(+2.48%)
Aug 24, 2009
7.870
7.969
7.592
7.601
13,788,827
-0.19(-2.42%)
Aug 21, 2009
7.672
7.915
7.672
7.789
17,214,868
+0.17(+2.24%)
Aug 20, 2009
7.583
7.681
7.556
7.619
8,980,477
+0.03(+0.35%)
Aug 19, 2009
7.645
7.726
7.466
7.592
14,672,425
-0.32(-4.08%)
Aug 18, 2009
7.843
7.977
7.798
7.915
15,118,443
+0.07(+0.91%)
Aug 17, 2009
8.031
8.031
7.762
7.843
12,082,984
-0.31(-3.74%)
Aug 14, 2009
8.166
8.175
7.915
8.148
15,851,614
-0.14(-1.73%)
Aug 13, 2009
8.085
8.309
7.960
8.292
8,715,871
+0.21(+2.55%)
Aug 12, 2009
8.004
8.202
7.960
8.085
7,791,259
+0.09(+1.12%)
Aug 11, 2009
7.995
8.112
7.861
7.995
8,435,306
+0.04(+0.45%)
Aug 10, 2009
8.157
8.184
7.924
7.960
7,960,214
-0.22(-2.63%)
Aug 07, 2009
8.283
8.381
8.121
8.175
9,956,697
-0.04(-0.44%)
Aug 06, 2009
8.112
8.247
7.870
8.211
11,388,455
+0.11(+1.33%)
Aug 05, 2009
7.771
8.148
7.690
8.103
11,913,640
+0.34(+4.39%)
Aug 04, 2009
7.484
7.852
7.448
7.762
14,053,039
+0.27(+3.60%)
Aug 03, 2009
7.161
7.520
7.044
7.493
15,500,127
+0.45(+6.37%)
Jul 31, 2009
6.946
7.080
6.883
7.044
8,507,619
+0.11(+1.55%)
Jul 30, 2009
6.963
7.080
6.865
6.937
9,371,570
+0.05(+0.78%)
Jul 29, 2009
6.676
6.919
6.649
6.883
8,363,231
+0.14(+2.13%)
Jul 28, 2009
6.622
6.802
6.587
6.739
6,969,886
+0.09(+1.35%)
Jul 27, 2009
6.614
6.694
6.515
6.649
8,854,361
-0.04(-0.54%)
Jul 24, 2009
6.308
6.775
6.308
6.685
15,023,555
+0.29(+4.49%)
Jul 23, 2009
6.201
6.398
6.075
6.398
9,811,756
+0.19(+3.03%)
Jul 22, 2009
6.192
6.506
6.111
6.210
15,270,209
+0.04(+0.73%)
Jul 21, 2009
6.596
6.596
5.932
6.165
20,511,306
-0.39(-5.89%)
Jul 20, 2009
6.317
6.569
6.281
6.551
9,384,310
+0.25(+3.99%)
Jul 17, 2009
6.308
6.362
6.210
6.299
5,271,849
-0.04(-0.71%)
Jul 16, 2009
6.326
6.362
6.147
6.344
6,172,676
+0.00(+0.00%)
Jul 15, 2009
6.192
6.362
6.084
6.344
6,161,790
+0.22(+3.67%)
Jul 14, 2009
6.102
6.183
6.030
6.120
8,350,722
+0.02(+0.29%)
Jul 13, 2009
6.021
6.111
6.003
6.102
9,068,343
+0.19(+3.19%)
Jul 10, 2009
5.788
5.967
5.770
5.914
7,357,736
+0.08(+1.38%)
Jul 09, 2009
5.958
6.003
5.797
5.833
9,410,795
-0.10(-1.66%)
Jul 08, 2009
5.842
6.012
5.788
5.932
14,572,674
+0.12(+2.01%)
Jul 07, 2009
5.914
5.923
5.770
5.815
8,907,505
-0.11(-1.82%)
Jul 06, 2009
5.806
5.958
5.770
5.923
10,376,179
+0.09(+1.54%)
Jul 02, 2009
5.878
5.914
5.743
5.833
12,372,302
-0.27(-4.41%)
Jul 01, 2009
6.057
6.228
6.048
6.102
8,106,338
+0.06(+1.04%)
Jun 30, 2009
5.985
6.048
5.806
6.039
9,508,095
+0.05(+0.90%)
Jun 29, 2009
5.923
6.039
5.833
5.985
4,640,797
+0.10(+1.68%)
Jun 26, 2009
5.923
6.003
5.761
5.887
10,669,016
-0.05(-0.91%)
Jun 25, 2009
5.824
5.940
5.806
5.940
7,423,229
+0.28(+4.91%)
Jun 24, 2009
5.662
5.743
5.582
5.662
9,258,402
+0.05(+0.96%)
Jun 23, 2009
5.698
5.734
5.510
5.608
10,819,756
-0.10(-1.73%)
Jun 22, 2009
5.878
5.905
5.698
5.707
6,420,153
-0.25(-4.22%)
Jun 19, 2009
6.003
6.021
5.878
5.958
7,738,491
+0.00(+0.00%)
Jun 18, 2009
5.994
6.012
5.815
5.958
9,963,773
+0.02(+0.30%)
Jun 17, 2009
5.797
6.030
5.734
5.940
12,799,120
+0.17(+2.95%)
Jun 16, 2009
5.833
5.940
5.743
5.770
6,615,894
-0.04(-0.77%)
Jun 15, 2009
5.887
5.887
5.743
5.815
8,840,200
-0.12(-1.97%)
Jun 12, 2009
5.949
6.039
5.860
5.932
9,982,545
-0.03(-0.45%)
Jun 11, 2009
5.967
6.111
5.878
5.958
9,897,512
-0.01(-0.15%)
Jun 10, 2009
6.111
6.147
5.896
5.967
8,777,887
-0.14(-2.35%)
Jun 09, 2009
6.129
6.201
6.012
6.111
7,606,092
-0.01(-0.15%)
Jun 08, 2009
6.147
6.174
6.084
6.120
5,709,510
-0.06(-1.02%)
Jun 05, 2009
6.273
6.290
6.093
6.183
11,507,876
+0.03(+0.44%)
Jun 04, 2009
6.281
6.290
6.111
6.156
9,913,693
-0.10(-1.58%)
Jun 03, 2009
6.273
6.335
6.156
6.255
9,114,218
-0.06(-0.99%)
Jun 02, 2009
6.192
6.479
6.174
6.317
14,036,277
+0.14(+2.33%)
Jun 01, 2009
6.129
6.264
6.021
6.174
14,868,647
+0.13(+2.08%)
May 29, 2009
6.012
6.048
5.905
6.048
8,077,385
+0.06(+1.05%)
May 28, 2009
6.057
6.057
5.905
5.985
9,100,325
+0.06(+1.06%)
May 27, 2009
6.201
6.228
5.923
5.923
8,749,288
-0.28(-4.49%)
May 26, 2009
6.057
6.201
5.940
6.201
7,168,112
+0.19(+3.13%)
May 22, 2009
6.084
6.120
5.940
6.012
5,842,200
-0.05(-0.89%)
May 21, 2009
6.246
6.246
6.012
6.066
9,993,015
-0.15(-2.45%)
May 20, 2009
6.407
6.506
6.201
6.219
8,181,752
-0.13(-2.12%)
May 19, 2009
6.443
6.506
6.290
6.353
8,554,901
-0.04(-0.56%)
May 18, 2009
6.228
6.398
6.192
6.389
6,049,231
+0.21(+3.34%)
May 15, 2009
6.273
6.335
6.120
6.183
8,317,368
-0.05(-0.86%)
May 14, 2009
6.201
6.425
6.102
6.237
9,288,426
+0.04(+0.72%)
May 13, 2009
6.335
6.344
6.111
6.192
7,184,042
-0.21(-3.23%)
May 12, 2009
6.443
6.515
6.281
6.398
7,753,430
-0.03(-0.42%)
May 11, 2009
6.506
6.551
6.371
6.425
7,878,403
-0.18(-2.72%)
May 08, 2009
6.631
6.631
6.389
6.605
12,387,523
+0.15(+2.36%)
May 07, 2009
6.784
6.838
6.398
6.452
8,658,501
-0.30(-4.39%)
May 06, 2009
6.775
6.910
6.551
6.748
7,677,872
+0.06(+0.94%)
May 05, 2009
6.587
6.793
6.551
6.685
11,378,529
+0.06(+0.95%)
May 04, 2009
6.596
6.622
6.542
6.622
9,528,410
+0.29(+4.53%)
May 01, 2009
6.353
6.416
6.201
6.335
9,820,219
+0.07(+1.15%)
Apr 30, 2009
6.551
6.587
6.246
6.264
12,571,534
-0.20(-3.06%)
Apr 29, 2009
6.452
6.596
6.353
6.461
10,215,455
+0.04(+0.70%)
Apr 28, 2009
6.174
6.649
5.967
6.416
17,912,522
+0.24(+3.92%)
Apr 27, 2009
6.255
6.335
5.878
6.174
22,148,388
-0.64(-9.35%)
Apr 24, 2009
6.721
6.946
6.685
6.811
8,637,017
+0.14(+2.15%)
Apr 23, 2009
6.703
6.739
6.434
6.667
7,953,011
-0.04(-0.54%)
Apr 22, 2009
6.721
6.955
6.596
6.703
12,706,934
-0.05(-0.80%)
Apr 21, 2009
6.255
6.811
6.210
6.757
11,733,432
+0.47(+7.42%)
Apr 20, 2009
6.389
6.416
6.156
6.290
9,247,635
-0.17(-2.64%)
Apr 17, 2009
6.380
6.667
6.201
6.461
13,715,319
+0.09(+1.41%)
Apr 16, 2009
6.685
6.685
5.905
6.371
26,785,638
-0.48(-7.07%)
Apr 15, 2009
6.542
6.892
6.380
6.856
12,454,919
+0.33(+5.09%)
Apr 14, 2009
6.596
6.775
6.461
6.524
11,582,565
-0.07(-1.09%)
Apr 13, 2009
6.622
6.640
6.443
6.596
8,073,486
-0.03(-0.41%)
Apr 09, 2009
6.443
6.622
6.362
6.622
10,101,116
+0.33(+5.28%)
Apr 08, 2009
6.129
6.362
6.066
6.290
9,984,052
+0.23(+3.85%)
Apr 07, 2009
6.533
6.533
6.021
6.057
11,828,719
-0.53(-8.04%)
Apr 06, 2009
6.120
6.712
6.039
6.587
13,563,456
+0.43(+7.00%)
Apr 03, 2009
6.326
6.425
6.012
6.156
10,725,694
-0.17(-2.70%)
Apr 02, 2009
5.887
6.407
5.788
6.326
12,739,970
+0.56(+9.64%)
Apr 01, 2009
5.626
5.788
5.402
5.770
9,846,676
+0.09(+1.58%)
Mar 31, 2009
5.591
5.860
5.537
5.680
12,401,305
+0.14(+2.59%)
Mar 30, 2009
5.447
5.564
5.393
5.537
10,980,641
-0.25(-4.34%)
Mar 26, 2009
5.662
5.905
5.537
5.788
9,033,432
+0.28(+5.05%)
Mar 25, 2009
5.357
5.806
5.312
5.510
11,439,708
+0.20(+3.72%)
Mar 24, 2009
5.366
5.429
5.187
5.312
8,881,184
-0.11(-1.99%)
Mar 23, 2009
5.250
5.420
5.196
5.420
7,591,309
+0.39(+7.86%)
Mar 20, 2009
5.196
5.276
4.998
5.025
8,560,597
-0.21(-3.95%)
Mar 19, 2009
5.447
5.447
5.160
5.232
10,778,565
-0.04(-0.85%)
Mar 18, 2009
5.223
5.474
5.070
5.276
13,213,377
+0.05(+1.03%)
Mar 17, 2009
4.962
5.223
4.801
5.223
8,227,846
+0.27(+5.43%)
Mar 16, 2009
5.393
5.402
4.918
4.953
10,350,707
-0.18(-3.50%)
Mar 13, 2009
5.079
5.250
5.025
5.133
0
+0.12(+2.33%)
Mar 12, 2009
4.891
5.043
4.711
5.016
11,163,044
+0.13(+2.57%)
Mar 11, 2009
4.971
5.070
4.756
4.891
10,773,011
-0.01(-0.18%)
Mar 10, 2009
4.747
4.926
4.639
4.900
19,842,964
+0.26(+5.61%)
Mar 09, 2009
4.603
4.837
4.536
4.639
12,377,016
+0.04(+0.78%)
Mar 06, 2009
4.487
4.711
4.487
4.603
0
+0.11(+2.40%)
Mar 05, 2009
4.603
4.612
4.442
4.496
18,417,614
-0.19(-4.02%)
Mar 04, 2009
4.765
4.801
4.594
4.684
18,903,646
-0.25(-5.09%)
Mar 02, 2009
5.160
5.187
4.855
4.935
13,771,259
-0.35(-6.62%)
Feb 27, 2009
5.411
5.474
5.142
5.285
0
-0.21(-3.76%)
Feb 26, 2009
5.564
5.608
5.384
5.492
12,938,756
+0.04(+0.82%)
Feb 25, 2009
5.878
5.878
5.232
5.447
21,675,272
-0.45(-7.61%)
Feb 24, 2009
5.842
5.932
5.698
5.896
10,091,512
+0.11(+1.86%)
Feb 23, 2009
5.914
6.039
5.761
5.788
10,498,190
-0.06(-1.07%)
Feb 20, 2009
5.806
5.967
5.474
5.851
13,985,747
-0.14(-2.40%)
Feb 19, 2009
6.066
6.371
5.967
5.994
14,019,600
-0.01(-0.15%)
Feb 18, 2009
6.299
6.326
5.923
6.003
15,571,781
-0.23(-3.74%)
Feb 17, 2009
6.326
6.380
6.219
6.237
14,155,283
-0.31(-4.66%)
Feb 13, 2009
6.578
6.712
6.452
6.542
10,663,743
-0.04(-0.55%)
Feb 12, 2009
6.470
6.587
6.290
6.578
13,080,219
+0.12(+1.81%)
Feb 11, 2009
6.479
6.596
6.317
6.461
15,853,002
+0.00(+0.00%)
Feb 10, 2009
6.398
6.578
6.362
6.461
20,575,188
+0.02(+0.28%)
Feb 09, 2009
6.622
6.622
6.290
6.443
13,681,982
-0.13(-2.05%)
Feb 06, 2009
6.246
6.640
6.228
6.578
14,151,817
+0.39(+6.39%)
Feb 05, 2009
5.932
6.290
5.824
6.183
19,800,232
+0.23(+3.92%)
Feb 04, 2009
6.147
6.228
5.887
5.949
13,214,557
-0.17(-2.79%)
Feb 03, 2009
6.201
6.201
5.896
6.120
15,506,353
+0.06(+1.04%)
Feb 02, 2009
6.353
6.353
5.932
6.057
15,670,579
-0.25(-3.98%)
Jan 30, 2009
6.479
6.685
6.255
6.308
0
-0.20(-3.03%)
Jan 29, 2009
6.874
6.995
6.461
6.506
14,042,340
-0.37(-5.35%)
Jan 28, 2009
6.910
6.919
6.676
6.874
16,389,326
+0.30(+4.50%)
Jan 27, 2009
7.125
7.179
6.416
6.578
21,540,840
-0.49(-6.98%)
Jan 26, 2009
7.313
7.313
6.981
7.071
14,810,091
-0.11(-1.50%)
Jan 23, 2009
8.283
8.283
6.981
7.179
33,149,620
-1.62(-18.45%)
Jan 22, 2009
7.951
8.929
7.699
8.803
28,773,464
+1.28(+17.06%)
Jan 21, 2009
7.412
7.556
7.017
7.520
18,170,154
+0.22(+2.95%)
Jan 20, 2009
7.753
7.897
7.278
7.304
12,326,653
-0.42(-5.46%)
Jan 16, 2009
7.511
7.843
7.421
7.726
0
+0.30(+3.99%)
Jan 15, 2009
7.170
7.619
6.972
7.430
15,407,734
+0.26(+3.63%)
Jan 14, 2009
7.421
7.493
7.062
7.170
13,401,063
-0.31(-4.20%)
Jan 13, 2009
7.717
7.870
7.466
7.484
13,063,557
-0.25(-3.25%)
Jan 12, 2009
7.672
7.798
7.610
7.735
11,639,344
+0.05(+0.70%)
Jan 09, 2009
8.022
8.022
7.636
7.681
8,438,715
-0.39(-4.78%)
Jan 08, 2009
8.004
8.101
7.807
8.067
8,952,131
+0.04(+0.56%)
Jan 07, 2009
8.112
8.265
7.897
8.022
10,286,354
-0.18(-2.19%)
Jan 06, 2009
7.852
8.256
7.798
8.202
11,994,200
+0.41(+5.30%)
Jan 05, 2009
7.995
7.995
7.628
7.789
9,092,098
-0.26(-3.23%)
Jan 02, 2009
7.726
8.103
7.628
8.049
0
+0.31(+4.06%)
Jan 01, 2009
7.565
7.780
7.448
7.735
0
+0.00(+0.00%)
Dec 31, 2008
7.565
7.780
7.448
7.735
7,566,809
+0.22(+2.86%)
Dec 30, 2008
7.251
7.520
7.179
7.520
7,310,391
+0.30(+4.10%)
Dec 29, 2008
7.188
7.242
6.963
7.224
8,364,825
-0.03(-0.37%)
Dec 26, 2008
7.278
7.358
7.080
7.251
4,224,330
-0.02(-0.25%)
Dec 24, 2008
7.008
7.331
7.008
7.269
5,530,302
+0.28(+3.98%)
Dec 23, 2008
7.197
7.215
6.874
6.990
8,984,769
-0.07(-1.02%)
Dec 22, 2008
7.385
7.493
6.596
7.062
10,690,476
-0.29(-3.91%)
Dec 19, 2008
7.654
7.654
7.161
7.349
13,022,963
+0.02(+0.24%)
Dec 18, 2008
7.430
7.538
7.242
7.331
12,611,305
-0.09(-1.21%)
Dec 17, 2008
7.152
7.529
7.089
7.421
11,738,574
+0.24(+3.37%)
Dec 16, 2008
6.892
7.215
6.874
7.179
15,878,615
+0.36(+5.26%)
Dec 15, 2008
6.784
6.856
6.524
6.820
14,234,145
+0.27(+4.11%)
Dec 12, 2008
6.470
6.631
6.326
6.551
14,685,850
+0.02(+0.27%)
Dec 11, 2008
7.134
7.134
6.398
6.533
17,894,426
-0.54(-7.61%)
Dec 10, 2008
7.502
7.574
6.963
7.071
16,320,084
-0.35(-4.72%)
Dec 09, 2008
7.942
7.995
7.394
7.421
14,589,511
-0.57(-7.18%)
Dec 08, 2008
8.166
8.166
7.771
7.995
9,974,668
+0.07(+0.91%)
Dec 05, 2008
7.619
7.933
7.179
7.924
9,993,398
+0.36(+4.74%)
Dec 04, 2008
7.367
7.859
7.304
7.565
10,596,539
+0.12(+1.57%)
Dec 03, 2008
7.260
7.538
7.062
7.448
11,666,833
-0.03(-0.36%)
Dec 02, 2008
7.233
7.493
7.008
7.475
11,718,304
+0.36(+5.04%)
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.