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
Acco Brands Corp
(NY:
ACCO
)
4.695
-0.105 (-2.19%)
Streaming Delayed Price
Updated: 3:21 PM EDT, Jun 14, 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 (%)
Dec 31, 2013
5.122
5.215
5.215
5.215
1,030,979
+0.09(+1.66%)
Dec 30, 2013
4.951
5.161
4.951
5.130
729,626
+0.16(+3.28%)
Dec 27, 2013
4.990
5.013
4.936
4.967
495,229
+0.01(+0.16%)
Dec 26, 2013
4.912
5.044
4.912
4.959
489,376
+0.05(+1.11%)
Dec 24, 2013
4.943
5.006
4.881
4.905
477,215
-0.04(-0.78%)
Dec 23, 2013
4.781
4.998
4.781
4.943
976,746
+0.19(+4.08%)
Dec 20, 2013
4.796
4.912
4.742
4.749
2,001,287
-0.02(-0.33%)
Dec 19, 2013
5.052
5.083
4.757
4.765
1,057,209
-0.29(-5.83%)
Dec 18, 2013
4.951
5.122
4.920
5.060
994,777
+0.08(+1.56%)
Dec 17, 2013
4.967
5.013
4.819
4.982
751,605
+0.00(+0.00%)
Dec 16, 2013
4.812
4.990
4.781
4.982
538,085
+0.16(+3.38%)
Dec 13, 2013
4.781
4.835
4.726
4.819
616,195
+0.04(+0.81%)
Dec 12, 2013
4.656
4.781
4.625
4.781
731,496
+0.12(+2.50%)
Dec 11, 2013
4.734
4.749
4.656
4.664
529,515
-0.09(-1.80%)
Dec 10, 2013
4.804
4.827
4.749
4.749
712,175
-0.06(-1.29%)
Dec 09, 2013
4.711
4.819
4.680
4.812
605,660
+0.09(+1.97%)
Dec 06, 2013
4.664
4.734
4.602
4.718
478,005
+0.10(+2.18%)
Dec 05, 2013
4.633
4.687
4.602
4.618
294,222
-0.03(-0.67%)
Dec 04, 2013
4.672
4.672
4.587
4.649
676,329
-0.03(-0.66%)
Dec 03, 2013
4.618
4.773
4.602
4.680
653,743
+0.07(+1.52%)
Dec 02, 2013
4.664
4.672
4.602
4.610
787,782
-0.06(-1.33%)
Nov 29, 2013
4.695
4.765
4.656
4.672
649,693
-0.02(-0.33%)
Nov 27, 2013
4.649
4.715
4.625
4.687
797,867
+0.04(+0.83%)
Nov 26, 2013
4.672
4.718
4.633
4.649
514,422
-0.03(-0.66%)
Nov 25, 2013
4.718
4.765
4.660
4.680
511,577
-0.04(-0.82%)
Nov 22, 2013
4.734
4.734
4.664
4.718
343,238
+0.00(+0.00%)
Nov 21, 2013
4.610
4.757
4.610
4.718
534,800
+0.12(+2.53%)
Nov 20, 2013
4.680
4.680
4.571
4.602
726,472
-0.05(-1.00%)
Nov 19, 2013
4.641
4.656
4.555
4.649
655,145
+0.00(+0.00%)
Nov 18, 2013
4.695
4.757
4.633
4.649
625,550
-0.02(-0.33%)
Nov 15, 2013
4.742
4.788
4.649
4.664
684,208
-0.09(-1.80%)
Nov 14, 2013
4.493
4.784
4.493
4.749
1,190,534
+0.29(+6.62%)
Nov 12, 2013
4.493
4.555
4.381
4.455
801,022
-0.06(-1.37%)
Nov 11, 2013
4.517
4.571
4.493
4.517
527,457
-0.02(-0.51%)
Nov 08, 2013
4.400
4.555
4.346
4.540
785,398
+0.13(+2.99%)
Nov 07, 2013
4.517
4.594
4.400
4.408
1,107,045
-0.01(-0.18%)
Nov 06, 2013
4.392
4.524
4.392
4.416
1,115,323
+0.04(+0.89%)
Nov 05, 2013
4.618
4.625
4.315
4.377
2,199,109
-0.28(-6.00%)
Nov 04, 2013
4.571
4.718
4.540
4.656
1,437,001
+0.12(+2.56%)
Nov 01, 2013
4.517
4.703
4.377
4.540
1,812,291
+0.00(+0.00%)
Oct 31, 2013
4.517
4.555
4.346
4.540
2,324,272
-0.03(-0.68%)
Oct 30, 2013
5.130
5.269
4.493
4.571
6,149,063
-0.93(-16.93%)
Oct 29, 2013
5.611
5.634
5.409
5.502
1,026,125
-0.08(-1.39%)
Oct 28, 2013
5.541
5.603
5.502
5.580
606,691
+0.04(+0.70%)
Oct 25, 2013
5.541
5.549
5.432
5.541
681,231
+0.00(+0.00%)
Oct 24, 2013
5.463
5.549
5.401
5.541
739,385
+0.09(+1.71%)
Oct 23, 2013
5.463
5.491
5.409
5.448
750,858
-0.05(-0.85%)
Oct 22, 2013
5.502
5.553
5.448
5.494
1,070,152
+0.02(+0.28%)
Oct 21, 2013
5.494
5.518
5.440
5.479
909,593
-0.03(-0.56%)
Oct 18, 2013
5.510
5.549
5.479
5.510
1,103,473
+0.00(+0.00%)
Oct 17, 2013
5.471
5.588
5.463
5.510
933,321
+0.03(+0.57%)
Oct 16, 2013
5.471
5.510
5.445
5.479
746,182
+0.03(+0.57%)
Oct 15, 2013
5.487
5.526
5.401
5.448
1,319,559
-0.05(-0.99%)
Oct 14, 2013
5.246
5.526
5.200
5.502
1,186,376
+0.23(+4.42%)
Oct 11, 2013
5.145
5.293
5.037
5.269
1,930,691
+0.11(+2.11%)
Oct 10, 2013
5.254
5.258
5.138
5.161
1,991,450
-0.04(-0.75%)
Oct 09, 2013
5.293
5.332
5.184
5.200
1,266,342
-0.08(-1.47%)
Oct 08, 2013
5.363
5.409
5.254
5.277
955,015
-0.05(-0.87%)
Oct 07, 2013
5.339
5.370
5.277
5.324
961,265
-0.02(-0.44%)
Oct 04, 2013
5.184
5.347
5.169
5.347
1,661,623
+0.15(+2.84%)
Oct 03, 2013
5.114
5.223
5.044
5.200
2,679,942
+0.09(+1.67%)
Oct 02, 2013
5.161
5.200
5.106
5.114
808,707
-0.08(-1.49%)
Oct 01, 2013
5.169
5.200
5.083
5.192
560,697
-0.02(-0.45%)
Sep 27, 2013
5.231
5.269
5.184
5.215
403,112
-0.06(-1.18%)
Sep 26, 2013
5.269
5.316
5.231
5.277
644,284
+0.01(+0.15%)
Sep 25, 2013
5.300
5.347
5.262
5.269
662,090
-0.04(-0.73%)
Sep 24, 2013
5.417
5.417
5.277
5.308
937,015
-0.12(-2.15%)
Sep 23, 2013
5.448
5.456
5.370
5.425
831,413
-0.01(-0.14%)
Sep 20, 2013
5.471
5.494
5.417
5.432
794,027
-0.03(-0.57%)
Sep 19, 2013
5.518
5.561
5.394
5.463
639,276
-0.05(-0.98%)
Sep 18, 2013
5.751
5.751
5.510
5.518
1,744,839
-0.23(-4.05%)
Sep 17, 2013
5.603
5.766
5.565
5.751
611,126
+0.13(+2.35%)
Sep 16, 2013
5.611
5.673
5.588
5.619
797,887
+0.04(+0.70%)
Sep 13, 2013
5.494
5.588
5.405
5.580
1,197,233
+0.12(+2.28%)
Sep 12, 2013
5.370
5.541
5.332
5.456
1,474,246
+0.07(+1.30%)
Sep 11, 2013
5.417
5.494
5.386
5.386
449,035
-0.05(-0.86%)
Sep 10, 2013
5.332
5.456
5.332
5.432
622,584
+0.12(+2.19%)
Sep 09, 2013
5.254
5.355
5.254
5.316
680,487
+0.07(+1.33%)
Sep 06, 2013
5.339
5.347
5.161
5.246
707,966
-0.05(-1.03%)
Sep 05, 2013
5.075
5.351
5.075
5.300
1,012,997
+0.22(+4.27%)
Sep 04, 2013
5.138
5.184
5.044
5.083
412,715
-0.06(-1.21%)
Sep 03, 2013
5.176
5.207
5.099
5.145
369,539
+0.03(+0.61%)
Aug 30, 2013
5.130
5.207
5.099
5.114
691,699
-0.03(-0.60%)
Aug 29, 2013
5.013
5.161
5.013
5.145
544,216
+0.10(+2.00%)
Aug 28, 2013
5.044
5.110
5.006
5.044
544,066
-0.02(-0.31%)
Aug 27, 2013
5.161
5.161
5.029
5.060
683,461
-0.16(-2.98%)
Aug 26, 2013
5.161
5.269
5.122
5.215
484,819
+0.08(+1.51%)
Aug 23, 2013
5.153
5.231
5.083
5.138
513,811
-0.02(-0.30%)
Aug 22, 2013
5.068
5.192
4.967
5.153
551,948
+0.09(+1.68%)
Aug 21, 2013
5.161
5.169
5.060
5.068
499,493
-0.13(-2.54%)
Aug 20, 2013
5.223
5.250
5.138
5.200
490,533
-0.03(-0.59%)
Aug 19, 2013
5.238
5.285
5.169
5.231
495,748
-0.03(-0.59%)
Aug 16, 2013
5.401
5.448
5.262
5.262
717,096
-0.18(-3.28%)
Aug 15, 2013
5.471
5.588
5.425
5.440
741,699
-0.09(-1.68%)
Aug 14, 2013
5.580
5.611
5.518
5.533
837,626
-0.03(-0.56%)
Aug 13, 2013
5.588
5.588
5.448
5.564
633,171
-0.03(-0.55%)
Aug 12, 2013
5.494
5.646
5.479
5.595
751,417
+0.09(+1.69%)
Aug 09, 2013
5.471
5.572
5.386
5.502
593,696
+0.03(+0.57%)
Aug 08, 2013
5.300
5.487
5.223
5.471
736,670
+0.22(+4.14%)
Aug 07, 2013
5.269
5.285
5.083
5.254
740,016
-0.02(-0.29%)
Aug 06, 2013
5.184
5.308
5.130
5.269
1,020,942
+0.07(+1.34%)
Aug 05, 2013
5.277
5.347
5.184
5.200
816,500
-0.09(-1.62%)
Aug 02, 2013
5.262
5.308
5.138
5.285
1,106,866
+0.02(+0.44%)
Aug 01, 2013
5.153
5.316
5.107
5.262
1,961,793
+0.13(+2.57%)
Jul 31, 2013
5.293
5.471
5.091
5.130
2,109,959
-0.51(-9.08%)
Jul 30, 2013
5.518
5.774
5.518
5.642
1,428,892
+0.14(+2.54%)
Jul 29, 2013
5.533
5.564
5.394
5.502
880,828
-0.06(-1.12%)
Jul 26, 2013
5.665
5.665
5.510
5.564
418,382
-0.16(-2.85%)
Jul 25, 2013
5.533
5.751
5.514
5.727
573,730
+0.17(+3.07%)
Jul 24, 2013
5.518
5.591
5.494
5.557
356,830
+0.05(+0.99%)
Jul 23, 2013
5.401
5.510
5.366
5.502
305,116
+0.12(+2.16%)
Jul 22, 2013
5.410
5.463
5.363
5.386
429,229
-0.08(-1.42%)
Jul 19, 2013
5.448
5.549
5.429
5.463
351,124
-0.01(-0.14%)
Jul 18, 2013
5.417
5.522
5.409
5.471
677,384
+0.07(+1.29%)
Jul 17, 2013
5.332
5.456
5.308
5.401
545,884
+0.09(+1.61%)
Jul 16, 2013
5.285
5.332
5.176
5.316
684,791
+0.02(+0.44%)
Jul 15, 2013
5.285
5.370
5.223
5.293
620,138
+0.02(+0.44%)
Jul 12, 2013
5.223
5.300
5.200
5.269
668,353
+0.03(+0.59%)
Jul 11, 2013
5.308
5.339
5.176
5.238
798,267
-0.01(-0.15%)
Jul 10, 2013
5.192
5.269
5.161
5.246
921,705
+0.05(+1.05%)
Jul 09, 2013
5.122
5.254
5.099
5.192
1,008,138
+0.09(+1.83%)
Jul 08, 2013
5.099
5.176
5.025
5.099
772,800
+0.03(+0.61%)
Jul 05, 2013
5.021
5.075
4.839
5.068
1,269,998
+0.13(+2.67%)
Jul 03, 2013
4.804
4.990
4.718
4.936
1,233,766
-0.04(-0.78%)
Jul 02, 2013
5.091
5.091
4.959
4.975
1,383,037
-0.10(-1.99%)
Jul 01, 2013
4.951
5.207
4.951
5.075
791,620
+0.14(+2.83%)
Jun 28, 2013
5.044
5.114
4.920
4.936
3,462,492
-0.11(-2.15%)
Jun 27, 2013
4.967
5.052
4.909
5.044
1,214,390
+0.11(+2.20%)
Jun 26, 2013
5.068
5.285
4.920
4.936
1,588,808
-0.09(-1.85%)
Jun 25, 2013
4.951
5.044
4.905
5.029
1,023,376
+0.12(+2.53%)
Jun 24, 2013
4.928
4.982
4.858
4.905
747,143
-0.10(-2.02%)
Jun 21, 2013
5.068
5.099
4.916
5.006
1,386,413
-0.05(-1.07%)
Jun 20, 2013
5.075
5.110
4.982
5.060
1,008,991
-0.10(-1.95%)
Jun 19, 2013
5.231
5.250
5.110
5.161
655,816
-0.08(-1.48%)
Jun 18, 2013
5.246
5.246
5.122
5.238
744,170
+0.01(+0.15%)
Jun 17, 2013
5.324
5.370
5.149
5.231
655,787
-0.05(-0.88%)
Jun 14, 2013
5.510
5.510
5.238
5.277
1,017,138
-0.26(-4.63%)
Jun 13, 2013
5.533
5.564
5.448
5.533
940,817
-0.02(-0.28%)
Jun 12, 2013
5.401
5.689
5.394
5.549
735,881
+0.19(+3.47%)
Jun 11, 2013
5.347
5.494
5.332
5.363
430,640
-0.08(-1.43%)
Jun 10, 2013
5.432
5.483
5.378
5.440
565,791
+0.05(+0.86%)
Jun 07, 2013
5.223
5.448
5.153
5.394
846,572
+0.18(+3.42%)
Jun 06, 2013
5.153
5.262
5.068
5.215
855,649
+0.05(+0.90%)
Jun 05, 2013
5.262
5.308
5.099
5.169
932,574
-0.12(-2.20%)
Jun 04, 2013
5.510
5.541
5.242
5.285
824,912
-0.23(-4.22%)
Jun 03, 2013
5.510
5.541
5.370
5.518
1,655,646
-0.03(-0.56%)
May 31, 2013
5.758
5.820
5.541
5.549
795,593
-0.26(-4.54%)
May 30, 2013
5.851
5.875
5.774
5.813
818,017
-0.05(-0.93%)
May 29, 2013
5.634
5.921
5.634
5.867
934,854
+0.19(+3.42%)
May 28, 2013
5.689
5.758
5.611
5.673
1,222,877
+0.05(+0.97%)
May 24, 2013
5.494
5.619
5.456
5.619
718,717
+0.10(+1.83%)
May 23, 2013
5.619
5.657
5.425
5.518
2,230,852
-0.19(-3.27%)
May 22, 2013
5.743
5.836
5.603
5.704
1,179,327
-0.05(-0.81%)
May 21, 2013
5.820
5.840
5.712
5.751
613,448
-0.08(-1.33%)
May 20, 2013
5.689
5.836
5.634
5.828
1,223,335
+0.13(+2.32%)
May 17, 2013
5.526
5.735
5.514
5.696
967,664
+0.23(+4.26%)
May 16, 2013
5.293
5.580
5.277
5.463
758,258
+0.13(+2.47%)
May 15, 2013
5.184
5.343
5.176
5.332
809,636
+0.25(+4.89%)
May 13, 2013
5.370
5.425
5.037
5.083
1,047,838
-0.32(-5.89%)
May 10, 2013
5.432
5.471
5.347
5.401
499,726
-0.03(-0.57%)
May 09, 2013
5.363
5.440
5.285
5.432
983,395
+0.03(+0.57%)
May 08, 2013
5.355
5.479
5.293
5.401
896,883
+0.05(+0.87%)
May 07, 2013
5.207
5.363
5.153
5.355
704,086
+0.17(+3.29%)
May 06, 2013
5.122
5.207
5.044
5.184
1,226,040
+0.05(+0.91%)
May 03, 2013
5.169
5.169
5.083
5.138
1,039,242
+0.05(+0.91%)
May 02, 2013
5.021
5.122
5.013
5.091
933,632
+0.08(+1.55%)
May 01, 2013
5.223
5.238
5.013
5.013
1,997,093
-0.23(-4.30%)
Apr 30, 2013
5.114
5.246
5.099
5.238
1,778,520
+0.09(+1.66%)
Apr 29, 2013
5.037
5.161
4.975
5.153
834,586
+0.10(+2.00%)
Apr 26, 2013
4.633
5.153
5.044
5.052
2,926,943
-0.27(-5.10%)
Apr 25, 2013
5.262
5.386
5.223
5.324
1,278,000
+0.07(+1.33%)
Apr 24, 2013
5.285
5.316
5.215
5.254
1,241,545
-0.03(-0.59%)
Apr 23, 2013
5.277
5.332
5.215
5.285
1,161,441
+0.05(+1.04%)
Apr 22, 2013
5.262
5.300
5.029
5.231
1,661,265
-0.08(-1.46%)
Apr 19, 2013
5.052
5.355
5.052
5.308
1,226,527
+0.26(+5.23%)
Apr 18, 2013
5.052
5.169
4.990
5.044
2,040,385
+0.13(+2.69%)
Apr 17, 2013
4.804
4.959
4.781
4.912
2,359,258
+0.05(+1.12%)
Apr 16, 2013
4.850
4.885
4.819
4.858
1,040,751
+0.04(+0.81%)
Apr 15, 2013
5.006
5.013
4.773
4.819
2,137,432
-0.22(-4.31%)
Apr 12, 2013
5.122
5.153
5.021
5.037
1,403,949
-0.10(-1.96%)
Apr 11, 2013
5.106
5.169
4.998
5.138
1,038,883
+0.04(+0.76%)
Apr 10, 2013
5.044
5.106
4.990
5.099
998,145
+0.09(+1.70%)
Apr 09, 2013
4.912
5.075
4.843
5.013
1,391,800
+0.11(+2.22%)
Apr 08, 2013
4.850
4.912
4.812
4.905
1,080,173
+0.05(+1.12%)
Apr 05, 2013
4.680
4.858
4.656
4.850
1,660,542
+0.09(+1.79%)
Apr 04, 2013
4.788
4.827
4.718
4.765
1,788,909
-0.03(-0.65%)
Apr 03, 2013
5.006
5.013
4.746
4.796
2,455,287
-0.20(-4.04%)
Apr 02, 2013
5.052
5.083
4.967
4.998
2,266,874
-0.03(-0.62%)
Apr 01, 2013
5.161
5.200
5.006
5.029
2,616,896
-0.16(-2.99%)
Mar 28, 2013
5.394
5.394
5.122
5.184
1,558,326
-0.19(-3.47%)
Mar 27, 2013
5.184
5.417
5.083
5.370
2,143,811
+0.14(+2.67%)
Mar 26, 2013
5.347
5.355
5.184
5.231
1,895,834
-0.09(-1.75%)
Mar 25, 2013
5.386
5.417
5.192
5.324
1,965,115
-0.05(-1.01%)
Mar 22, 2013
5.432
5.432
5.246
5.378
2,188,008
-0.03(-0.57%)
Mar 21, 2013
5.510
5.564
5.324
5.409
2,271,565
-0.16(-2.79%)
Mar 20, 2013
5.805
5.805
5.549
5.564
1,636,968
-0.22(-3.76%)
Mar 19, 2013
5.952
5.952
5.774
5.782
1,209,772
-0.15(-2.49%)
Mar 18, 2013
5.952
5.993
5.883
5.929
1,031,272
-0.12(-2.05%)
Mar 15, 2013
6.069
6.092
5.945
6.053
1,392,007
-0.02(-0.26%)
Mar 14, 2013
6.045
6.131
5.976
6.069
732,185
+0.05(+0.77%)
Mar 13, 2013
5.945
6.053
5.906
6.022
903,362
+0.09(+1.44%)
Mar 12, 2013
6.139
6.255
5.929
5.937
920,687
-0.20(-3.29%)
Mar 11, 2013
6.007
6.139
5.952
6.139
852,425
+0.10(+1.67%)
Mar 08, 2013
5.952
6.061
5.921
6.038
741,777
+0.16(+2.77%)
Mar 07, 2013
5.782
5.890
5.720
5.875
972,682
+0.10(+1.75%)
Mar 06, 2013
5.844
5.863
5.712
5.774
987,687
-0.06(-1.06%)
Mar 05, 2013
5.828
5.898
5.789
5.836
1,015,607
+0.08(+1.35%)
Mar 04, 2013
5.689
5.782
5.650
5.758
1,088,858
+0.05(+0.95%)
Mar 01, 2013
5.751
5.789
5.657
5.704
2,266,279
-0.12(-2.00%)
Feb 28, 2013
5.883
5.914
5.820
5.820
695,374
-0.12(-1.96%)
Feb 27, 2013
5.844
5.960
5.789
5.937
563,531
+0.07(+1.19%)
Feb 26, 2013
5.820
5.890
5.650
5.867
1,127,340
-0.10(-1.69%)
Feb 22, 2013
5.914
6.030
5.883
5.968
1,010,475
+0.09(+1.59%)
Feb 21, 2013
6.038
6.045
5.805
5.875
1,709,532
-0.18(-2.95%)
Feb 20, 2013
6.146
6.399
6.045
6.053
2,274,289
-0.07(-1.14%)
Feb 19, 2013
6.247
6.263
5.906
6.123
4,605,750
-0.13(-2.11%)
Feb 15, 2013
6.247
6.309
6.212
6.255
2,349,288
+0.04(+0.62%)
Feb 14, 2013
6.278
6.302
6.193
6.216
1,916,147
-0.05(-0.87%)
Feb 13, 2013
6.511
6.589
6.193
6.271
3,781,423
-0.25(-3.81%)
Feb 12, 2013
6.395
6.534
6.309
6.519
1,591,170
+0.14(+2.19%)
Feb 11, 2013
6.247
6.391
6.216
6.379
697,803
+0.14(+2.24%)
Feb 08, 2013
6.271
6.286
6.193
6.240
634,890
-0.01(-0.12%)
Feb 07, 2013
6.348
6.356
6.201
6.247
642,500
-0.07(-1.11%)
Feb 06, 2013
6.294
6.317
6.208
6.317
1,013,176
+0.06(+0.99%)
Feb 04, 2013
6.395
6.496
6.216
6.255
898,317
-0.21(-3.24%)
Feb 01, 2013
6.527
6.565
6.434
6.465
869,899
+0.00(+0.00%)
Jan 31, 2013
6.426
6.511
6.294
6.465
1,273,123
+0.04(+0.60%)
Jan 30, 2013
6.527
6.682
6.410
6.426
1,330,201
-0.13(-2.01%)
Jan 29, 2013
6.783
6.783
6.542
6.558
1,677,621
-0.22(-3.21%)
Jan 28, 2013
6.814
6.868
6.759
6.775
1,220,555
-0.04(-0.57%)
Jan 25, 2013
6.884
6.961
6.791
6.814
1,243,976
-0.05(-0.68%)
Jan 24, 2013
6.822
6.969
6.756
6.860
2,244,893
+0.05(+0.80%)
Jan 23, 2013
6.759
6.829
6.694
6.806
1,621,802
+0.00(+0.00%)
Jan 22, 2013
6.876
6.953
6.767
6.806
1,791,208
-0.09(-1.35%)
Jan 18, 2013
6.930
7.023
6.837
6.899
1,902,046
-0.06(-0.89%)
Jan 17, 2013
6.985
7.109
6.899
6.961
1,919,395
+0.02(+0.22%)
Jan 16, 2013
6.690
6.985
6.659
6.946
2,586,635
+0.23(+3.47%)
Jan 15, 2013
6.496
6.713
6.457
6.713
1,632,570
+0.14(+2.13%)
Jan 14, 2013
6.449
6.674
6.325
6.573
2,642,798
+0.13(+2.05%)
Jan 11, 2013
6.069
6.496
6.061
6.441
2,364,408
+0.39(+6.41%)
Jan 10, 2013
6.069
6.185
6.007
6.053
708,388
+0.02(+0.26%)
Jan 09, 2013
5.999
6.061
5.976
6.038
750,663
+0.04(+0.65%)
Jan 08, 2013
6.014
6.115
5.968
5.999
1,114,345
-0.04(-0.64%)
Jan 07, 2013
5.890
6.069
5.867
6.038
1,180,946
+0.09(+1.43%)
Jan 04, 2013
5.859
5.983
5.782
5.952
681,839
+0.09(+1.59%)
Jan 03, 2013
5.844
5.976
5.824
5.859
590,161
+0.02(+0.27%)
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.