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
Alliancebernstein Holding LP
(NY:
AB
)
33.55
+0.23 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2011
4.775
4.808
4.725
4.732
961,595
-0.04(-0.91%)
Dec 29, 2011
4.743
4.814
4.710
4.775
949,767
+0.03(+0.69%)
Dec 28, 2011
4.775
4.804
4.707
4.743
828,225
-0.04(-0.91%)
Dec 27, 2011
4.866
4.898
4.772
4.786
1,113,768
-0.11(-2.29%)
Dec 23, 2011
4.826
4.898
4.826
4.898
963,718
+0.17(+3.52%)
Dec 21, 2011
4.884
4.888
4.649
4.732
939,910
-0.17(-3.40%)
Dec 20, 2011
4.772
4.913
4.772
4.898
1,684,755
+0.19(+4.07%)
Dec 19, 2011
4.707
4.812
4.486
4.707
2,351,904
-0.00(-0.08%)
Dec 16, 2011
4.721
4.768
4.595
4.710
1,509,720
+0.01(+0.15%)
Dec 15, 2011
4.681
4.747
4.634
4.703
1,679,821
+0.05(+1.17%)
Dec 14, 2011
4.714
4.765
4.631
4.649
1,291,440
-0.14(-2.95%)
Dec 13, 2011
4.920
4.938
4.728
4.790
1,840,849
-0.11(-2.29%)
Dec 12, 2011
4.761
4.935
4.746
4.902
1,921,201
+0.06(+1.27%)
Dec 09, 2011
4.772
4.931
4.757
4.841
2,393,267
+0.05(+1.13%)
Dec 08, 2011
4.790
4.862
4.721
4.786
2,433,189
-0.05(-1.12%)
Dec 07, 2011
4.851
4.891
4.797
4.841
1,284,463
-0.03(-0.67%)
Dec 06, 2011
4.848
4.945
4.833
4.873
1,116,750
+0.02(+0.37%)
Dec 05, 2011
4.851
4.935
4.797
4.855
1,224,978
+0.08(+1.74%)
Dec 02, 2011
4.848
4.859
4.750
4.772
1,296,827
-0.03(-0.53%)
Dec 01, 2011
4.826
4.844
4.746
4.797
913,869
-0.05(-1.12%)
Nov 30, 2011
4.884
4.884
4.710
4.851
1,451,197
+0.16(+3.47%)
Nov 29, 2011
4.714
4.757
4.638
4.689
1,014,034
-0.04(-0.84%)
Nov 28, 2011
4.725
4.873
4.631
4.728
1,184,541
+0.12(+2.51%)
Nov 25, 2011
4.595
4.703
4.569
4.613
402,339
+0.04(+0.87%)
Nov 23, 2011
4.685
4.696
4.508
4.573
1,371,244
-0.10(-2.17%)
Nov 22, 2011
4.725
4.743
4.645
4.674
1,048,702
-0.08(-1.60%)
Nov 21, 2011
4.710
4.815
4.710
4.750
1,342,452
-0.08(-1.72%)
Nov 18, 2011
4.793
4.942
4.775
4.833
1,015,436
+0.05(+1.06%)
Nov 17, 2011
4.707
4.833
4.707
4.783
1,366,545
+0.03(+0.53%)
Nov 16, 2011
4.801
4.801
4.718
4.757
1,077,214
-0.08(-1.65%)
Nov 15, 2011
4.750
4.862
4.732
4.837
1,082,859
+0.07(+1.36%)
Nov 14, 2011
4.765
4.797
4.707
4.772
1,058,896
-0.02(-0.45%)
Nov 11, 2011
4.804
4.844
4.707
4.793
957,858
+0.02(+0.45%)
Nov 10, 2011
4.725
4.880
4.703
4.772
1,352,815
+0.09(+2.01%)
Nov 09, 2011
4.703
4.819
4.656
4.678
1,200,966
-0.20(-4.08%)
Nov 08, 2011
4.844
4.913
4.797
4.877
1,379,036
+0.02(+0.37%)
Nov 07, 2011
4.837
4.898
4.772
4.859
977,907
-0.01(-0.22%)
Nov 04, 2011
4.935
4.936
4.819
4.869
1,021,113
-0.04(-0.81%)
Nov 03, 2011
4.956
4.985
4.841
4.909
980,375
+0.05(+1.04%)
Nov 02, 2011
4.969
4.969
4.756
4.859
908,797
+0.04(+0.81%)
Nov 01, 2011
4.951
4.972
4.742
4.820
1,504,050
-0.21(-4.16%)
Oct 31, 2011
5.104
5.292
4.990
5.029
966,506
-0.08(-1.53%)
Oct 28, 2011
5.096
5.167
4.993
5.107
1,205,723
-0.07(-1.37%)
Oct 27, 2011
5.143
5.341
5.029
5.178
1,421,264
+0.17(+3.48%)
Oct 26, 2011
5.160
5.245
4.834
5.004
1,697,942
-0.05(-1.05%)
Oct 25, 2011
5.079
5.128
4.972
5.057
1,229,769
-0.09(-1.79%)
Oct 24, 2011
5.104
5.157
5.079
5.150
889,597
+0.06(+1.19%)
Oct 21, 2011
5.075
5.125
4.930
5.089
913,624
+0.04(+0.70%)
Oct 20, 2011
5.132
5.146
4.962
5.054
990,126
-0.07(-1.39%)
Oct 19, 2011
5.153
5.214
5.075
5.125
606,207
-0.06(-1.23%)
Oct 18, 2011
5.004
5.267
4.993
5.189
962,809
+0.18(+3.54%)
Oct 17, 2011
5.075
5.096
4.954
5.011
826,453
-0.06(-1.26%)
Oct 14, 2011
5.043
5.093
4.933
5.075
529,203
+0.09(+1.78%)
Oct 13, 2011
5.029
5.029
4.781
4.986
1,097,375
-0.10(-1.89%)
Oct 12, 2011
4.926
5.167
4.915
5.082
1,322,611
+0.15(+3.02%)
Oct 11, 2011
4.880
4.979
4.862
4.933
790,858
-0.01(-0.14%)
Oct 10, 2011
4.912
4.976
4.830
4.940
1,228,433
+0.20(+4.27%)
Oct 07, 2011
4.962
4.965
4.674
4.738
730,999
-0.22(-4.37%)
Oct 06, 2011
4.940
4.976
4.845
4.954
1,008,835
-0.01(-0.14%)
Oct 05, 2011
4.926
5.001
4.766
4.962
697,858
+0.14(+2.95%)
Oct 04, 2011
4.482
4.834
4.458
4.820
1,360,391
+0.16(+3.35%)
Oct 03, 2011
4.834
4.894
4.656
4.663
889,696
-0.18(-3.74%)
Sep 30, 2011
5.089
5.096
4.844
4.844
778,899
-0.29(-5.73%)
Sep 29, 2011
5.100
5.189
5.015
5.139
516,273
+0.16(+3.21%)
Sep 28, 2011
5.249
5.277
4.972
4.979
517,422
-0.28(-5.27%)
Sep 27, 2011
5.157
5.343
5.121
5.256
746,076
+0.20(+3.86%)
Sep 26, 2011
5.008
5.072
4.969
5.061
1,193,883
+0.07(+1.49%)
Sep 23, 2011
4.912
5.061
4.830
4.986
1,807,656
+0.06(+1.15%)
Sep 22, 2011
5.153
5.153
4.848
4.930
1,125,281
-0.31(-5.89%)
Sep 21, 2011
5.512
5.561
5.199
5.238
850,899
-0.29(-5.20%)
Sep 20, 2011
5.469
5.602
5.469
5.526
1,674,792
+0.05(+0.97%)
Sep 19, 2011
5.501
5.561
5.402
5.473
633,065
-0.12(-2.10%)
Sep 16, 2011
5.668
5.749
5.508
5.590
995,249
-0.10(-1.75%)
Sep 15, 2011
5.831
5.891
5.565
5.689
1,992,174
-0.12(-2.08%)
Sep 14, 2011
5.934
5.934
5.749
5.810
1,020,819
-0.09(-1.44%)
Sep 13, 2011
5.909
5.941
5.849
5.895
973,338
+0.05(+0.79%)
Sep 12, 2011
5.767
5.877
5.675
5.849
705,696
+0.02(+0.30%)
Sep 09, 2011
5.945
5.977
5.785
5.831
800,266
-0.17(-2.78%)
Sep 08, 2011
6.019
6.033
5.938
5.998
997,624
+0.02(+0.42%)
Sep 07, 2011
5.941
6.033
5.874
5.973
810,004
+0.11(+1.88%)
Sep 06, 2011
5.870
5.913
5.717
5.863
1,055,240
-0.08(-1.37%)
Sep 02, 2011
5.945
6.044
5.916
5.945
995,745
-0.06(-1.06%)
Sep 01, 2011
6.033
6.033
5.909
6.009
543,923
-0.01(-0.12%)
Aug 31, 2011
6.033
6.133
5.895
6.016
1,215,095
-0.02(-0.29%)
Aug 30, 2011
5.828
6.126
5.828
6.033
2,757,037
+0.02(+0.35%)
Aug 29, 2011
5.710
6.079
5.678
6.012
1,232,533
+0.45(+8.04%)
Aug 26, 2011
5.334
5.600
5.235
5.565
482,224
+0.18(+3.36%)
Aug 25, 2011
5.448
5.607
5.302
5.384
672,701
-0.04(-0.65%)
Aug 24, 2011
5.153
5.448
5.153
5.419
1,145,549
+0.11(+2.00%)
Aug 23, 2011
5.189
5.324
5.139
5.313
872,784
+0.13(+2.60%)
Aug 22, 2011
5.285
5.327
5.111
5.178
871,119
+0.03(+0.62%)
Aug 19, 2011
5.214
5.217
5.050
5.146
963,015
+0.02(+0.35%)
Aug 18, 2011
4.972
5.150
4.859
5.128
1,551,369
+0.02(+0.49%)
Aug 17, 2011
5.079
5.146
5.018
5.104
885,329
+0.04(+0.84%)
Aug 16, 2011
5.146
5.189
5.015
5.061
641,172
-0.09(-1.72%)
Aug 15, 2011
5.157
5.257
5.114
5.150
843,345
+0.05(+0.97%)
Aug 12, 2011
5.359
5.419
5.057
5.100
850,756
-0.14(-2.64%)
Aug 11, 2011
4.855
5.320
4.850
5.238
1,276,740
+0.40(+8.29%)
Aug 10, 2011
4.965
5.118
4.791
4.837
1,894,334
-0.26(-5.15%)
Aug 09, 2011
5.359
6.530
4.947
5.100
2,519,538
+0.07(+1.48%)
Aug 08, 2011
5.359
5.519
4.702
5.025
3,951,825
-0.56(-9.98%)
Aug 05, 2011
5.451
5.636
5.281
5.583
2,609,126
+0.18(+3.42%)
Aug 04, 2011
5.714
5.842
5.370
5.398
2,946,469
-0.36(-6.28%)
Aug 03, 2011
5.625
5.791
5.520
5.760
1,003,331
+0.10(+1.72%)
Aug 02, 2011
5.791
5.791
5.618
5.663
2,522,395
-0.15(-2.57%)
Aug 01, 2011
5.965
6.003
5.739
5.812
1,092,302
-0.10(-1.65%)
Jul 29, 2011
6.087
6.167
5.701
5.910
1,917,865
-0.24(-3.90%)
Jul 28, 2011
6.209
6.301
6.149
6.149
1,491,579
-0.05(-0.73%)
Jul 27, 2011
6.431
6.434
6.181
6.195
1,270,994
-0.26(-4.04%)
Jul 26, 2011
6.455
6.507
6.431
6.455
616,139
-0.02(-0.38%)
Jul 25, 2011
6.393
6.490
6.344
6.480
854,618
+0.01(+0.11%)
Jul 22, 2011
6.495
6.521
6.469
6.473
666,522
+0.02(+0.32%)
Jul 21, 2011
6.271
6.513
6.271
6.452
831,998
+0.18(+2.88%)
Jul 20, 2011
6.268
6.355
6.257
6.271
612,546
+0.00(+0.06%)
Jul 19, 2011
6.261
6.299
6.226
6.268
855,932
+0.03(+0.45%)
Jul 18, 2011
6.382
6.382
6.219
6.240
1,191,836
-0.18(-2.87%)
Jul 15, 2011
6.473
6.514
6.349
6.424
947,210
+0.00(+0.05%)
Jul 14, 2011
6.692
6.744
6.407
6.421
1,368,353
-0.26(-3.95%)
Jul 13, 2011
6.883
6.942
6.629
6.685
1,501,593
-0.23(-3.27%)
Jul 12, 2011
6.925
7.029
6.883
6.911
1,113,276
-0.06(-0.80%)
Jul 11, 2011
6.841
7.046
6.813
6.966
1,754,541
+0.01(+0.10%)
Jul 08, 2011
6.852
6.970
6.806
6.959
1,021,728
+0.01(+0.15%)
Jul 07, 2011
6.706
7.005
6.675
6.949
1,537,111
+0.31(+4.60%)
Jul 06, 2011
6.674
6.723
6.594
6.643
713,280
-0.06(-0.83%)
Jul 05, 2011
7.085
7.085
6.664
6.699
1,209,355
-0.10(-1.48%)
Jul 01, 2011
6.754
6.806
6.667
6.799
1,165,566
+0.04(+0.62%)
Jun 30, 2011
6.810
6.866
6.737
6.758
1,069,513
-0.04(-0.56%)
Jun 29, 2011
6.660
6.813
6.636
6.796
879,504
+0.19(+2.89%)
Jun 28, 2011
6.574
6.647
6.532
6.605
707,011
+0.06(+0.96%)
Jun 27, 2011
6.511
6.587
6.407
6.542
1,329,031
+0.01(+0.11%)
Jun 24, 2011
6.699
6.699
6.518
6.535
580,454
-0.10(-1.52%)
Jun 23, 2011
6.615
6.667
6.511
6.636
1,020,120
-0.11(-1.60%)
Jun 22, 2011
6.754
6.793
6.685
6.744
882,697
-0.00(-0.05%)
Jun 21, 2011
6.612
6.775
6.612
6.747
1,175,669
+0.13(+1.94%)
Jun 20, 2011
6.659
6.664
6.605
6.619
403,517
+0.01(+0.11%)
Jun 17, 2011
6.560
6.699
6.560
6.612
678,756
+0.06(+0.96%)
Jun 16, 2011
6.674
6.706
6.542
6.549
1,197,017
-0.10(-1.52%)
Jun 15, 2011
6.713
6.772
6.647
6.650
1,015,937
-0.14(-2.00%)
Jun 14, 2011
6.789
6.879
6.786
6.786
748,099
+0.07(+0.98%)
Jun 13, 2011
6.740
6.810
6.695
6.720
914,815
-0.05(-0.72%)
Jun 10, 2011
6.647
6.824
6.647
6.768
1,405,045
+0.01(+0.10%)
Jun 09, 2011
6.674
6.817
6.671
6.761
691,785
+0.08(+1.14%)
Jun 08, 2011
6.692
6.744
6.640
6.685
1,188,715
-0.04(-0.62%)
Jun 07, 2011
6.744
6.796
6.713
6.726
1,802,099
+0.00(+0.00%)
Jun 06, 2011
6.810
6.952
6.688
6.726
2,592,520
-0.11(-1.68%)
Jun 03, 2011
6.879
6.945
6.831
6.841
1,698,940
-0.40(-5.52%)
May 24, 2011
7.359
7.442
7.227
7.241
1,848,436
-0.11(-1.56%)
May 23, 2011
7.429
7.453
7.338
7.356
1,507,775
-0.13(-1.72%)
May 20, 2011
7.484
7.554
7.467
7.484
662,854
+0.00(+0.00%)
May 19, 2011
7.443
7.575
7.439
7.484
630,704
+0.06(+0.75%)
May 18, 2011
7.439
7.463
7.397
7.429
1,376,048
-0.02(-0.28%)
May 17, 2011
7.470
7.554
7.390
7.450
1,205,261
-0.10(-1.29%)
May 16, 2011
7.526
7.571
7.474
7.547
1,250,630
-0.03(-0.46%)
May 13, 2011
7.672
7.721
7.547
7.582
1,029,880
-0.06(-0.77%)
May 12, 2011
7.529
7.648
7.370
7.641
1,974,997
+0.08(+1.06%)
May 11, 2011
7.641
7.738
7.533
7.561
1,071,455
-0.16(-2.03%)
May 10, 2011
7.676
7.744
7.646
7.717
913,437
+0.08(+1.03%)
May 09, 2011
7.608
7.642
7.516
7.639
924,042
+0.05(+0.63%)
May 06, 2011
7.560
7.639
7.526
7.591
1,176,432
+0.15(+2.06%)
May 05, 2011
7.431
7.533
7.342
7.437
1,301,995
-0.03(-0.37%)
May 04, 2011
7.308
7.468
7.236
7.465
1,225,792
+0.19(+2.63%)
May 03, 2011
7.448
7.448
7.199
7.274
2,495,877
-0.20(-2.65%)
May 02, 2011
7.454
7.495
7.444
7.472
1,772,024
-0.10(-1.35%)
Apr 29, 2011
7.547
7.591
7.472
7.574
1,319,497
+0.04(+0.54%)
Apr 28, 2011
7.570
7.581
7.512
7.533
500,662
-0.02(-0.32%)
Apr 27, 2011
7.543
7.567
7.472
7.557
600,888
+0.03(+0.45%)
Apr 26, 2011
7.376
7.546
7.370
7.523
939,031
+0.16(+2.13%)
Apr 25, 2011
7.366
7.403
7.315
7.366
606,290
-0.01(-0.14%)
Apr 21, 2011
7.376
7.420
7.325
7.376
690,760
+0.04(+0.56%)
Apr 20, 2011
7.373
7.376
7.226
7.335
1,117,355
+0.05(+0.75%)
Apr 19, 2011
7.407
7.407
7.240
7.280
767,877
-0.07(-0.97%)
Apr 18, 2011
7.383
7.383
7.263
7.352
1,296,907
-0.12(-1.55%)
Apr 15, 2011
7.465
7.574
7.366
7.468
905,784
+0.06(+0.83%)
Apr 14, 2011
7.229
7.441
7.202
7.407
1,334,428
+0.01(+0.14%)
Apr 13, 2011
7.431
7.475
7.359
7.396
1,245,759
+0.01(+0.14%)
Apr 12, 2011
7.427
7.437
7.301
7.386
2,914,086
-0.10(-1.28%)
Apr 11, 2011
7.646
7.690
7.451
7.482
1,414,122
-0.18(-2.36%)
Apr 08, 2011
7.704
7.762
7.628
7.663
656,377
-0.02(-0.31%)
Apr 07, 2011
7.714
7.744
7.652
7.686
686,999
-0.03(-0.40%)
Apr 06, 2011
7.707
7.731
7.618
7.717
1,481,952
+0.10(+1.25%)
Apr 05, 2011
7.656
7.659
7.588
7.622
873,471
-0.03(-0.40%)
Apr 04, 2011
7.591
7.710
7.584
7.652
2,863,518
+0.08(+1.08%)
Apr 01, 2011
7.506
7.608
7.475
7.570
764,715
+0.13(+1.79%)
Mar 31, 2011
7.472
7.472
7.420
7.437
673,686
-0.03(-0.41%)
Mar 30, 2011
7.475
7.502
7.414
7.468
1,527,856
+0.05(+0.64%)
Mar 29, 2011
7.410
7.434
7.379
7.420
880,479
+0.03(+0.42%)
Mar 28, 2011
7.359
7.414
7.332
7.390
851,590
+0.03(+0.42%)
Mar 25, 2011
7.373
7.376
7.287
7.359
1,833,305
+0.05(+0.75%)
Mar 24, 2011
7.396
7.403
7.243
7.304
982,585
-0.04(-0.56%)
Mar 23, 2011
7.376
7.410
7.274
7.345
790,517
-0.05(-0.74%)
Mar 22, 2011
7.417
7.458
7.366
7.400
1,848,269
-0.01(-0.18%)
Mar 21, 2011
7.410
7.434
7.342
7.414
1,327,572
+0.05(+0.74%)
Mar 18, 2011
7.274
7.386
7.236
7.359
1,692,356
+0.21(+2.91%)
Mar 17, 2011
7.222
7.274
7.127
7.151
1,611,586
+0.02(+0.34%)
Mar 16, 2011
7.168
7.229
7.069
7.127
2,544,826
-0.06(-0.85%)
Mar 15, 2011
7.335
7.233
7.171
7.188
1,598,335
-0.15(-2.00%)
Mar 14, 2011
7.434
7.451
7.278
7.335
1,262,525
-0.11(-1.47%)
Mar 11, 2011
7.533
7.611
7.437
7.444
1,317,665
-0.13(-1.76%)
Mar 10, 2011
7.686
7.727
7.533
7.577
2,327,844
-0.17(-2.20%)
Mar 09, 2011
7.796
7.830
7.710
7.748
1,411,628
-0.07(-0.87%)
Mar 08, 2011
7.847
7.922
7.782
7.816
992,234
-0.04(-0.56%)
Mar 07, 2011
8.028
8.082
7.833
7.860
1,411,004
-0.15(-1.92%)
Mar 04, 2011
7.973
8.021
7.830
8.014
2,014,015
+0.07(+0.86%)
Mar 03, 2011
7.758
8.017
7.748
7.946
1,541,872
+0.26(+3.37%)
Mar 02, 2011
7.673
7.782
7.659
7.686
1,436,619
+0.03(+0.36%)
Mar 01, 2011
7.768
7.804
7.649
7.659
1,115,221
-0.11(-1.36%)
Feb 28, 2011
7.570
7.871
7.570
7.765
1,518,362
+0.19(+2.57%)
Feb 25, 2011
7.547
7.628
7.516
7.570
1,147,727
+0.05(+0.73%)
Feb 24, 2011
7.373
7.534
7.373
7.516
1,471,681
+0.11(+1.47%)
Feb 23, 2011
7.581
7.748
7.373
7.407
2,294,508
-0.18(-2.43%)
Feb 22, 2011
7.813
7.860
7.560
7.591
1,731,569
-0.31(-3.93%)
Feb 18, 2011
7.813
8.034
7.765
7.901
3,283,082
+0.14(+1.76%)
Feb 17, 2011
7.635
7.799
7.615
7.765
2,468,119
+0.15(+1.97%)
Feb 16, 2011
7.591
7.645
7.551
7.615
1,969,124
+0.06(+0.75%)
Feb 15, 2011
7.571
7.668
7.534
7.558
1,223,878
-0.06(-0.75%)
Feb 14, 2011
7.431
7.635
7.404
7.615
2,292,711
+0.13(+1.79%)
Feb 11, 2011
7.293
7.632
7.270
7.481
4,538,189
+0.29(+4.10%)
Feb 10, 2011
7.099
7.230
7.099
7.186
1,401,851
+0.04(+0.61%)
Feb 09, 2011
7.277
7.277
7.072
7.143
833,040
-0.12(-1.66%)
Feb 08, 2011
7.190
7.340
7.180
7.263
2,108,279
+0.04(+0.51%)
Feb 07, 2011
7.116
7.307
7.116
7.226
2,112,979
+0.11(+1.51%)
Feb 04, 2011
6.979
7.136
6.892
7.119
1,720,627
+0.18(+2.66%)
Feb 03, 2011
7.032
7.062
6.858
6.935
2,079,186
-0.12(-1.76%)
Feb 02, 2011
7.153
7.193
6.908
7.059
5,281,402
-0.07(-0.99%)
Feb 01, 2011
7.149
7.183
7.072
7.129
1,264,790
+0.04(+0.52%)
Jan 31, 2011
7.015
7.126
7.012
7.092
1,086,079
+0.07(+0.95%)
Jan 28, 2011
7.196
7.216
7.012
7.025
1,981,667
-0.13(-1.87%)
Jan 27, 2011
7.056
7.180
7.032
7.159
1,941,982
+0.09(+1.33%)
Jan 26, 2011
7.092
7.124
7.049
7.066
1,681,358
-0.05(-0.75%)
Jan 25, 2011
7.133
7.186
7.072
7.119
1,653,484
-0.03(-0.42%)
Jan 24, 2011
7.283
7.283
7.139
7.149
1,819,282
-0.12(-1.61%)
Jan 21, 2011
7.340
7.364
7.236
7.267
1,657,766
+0.00(+0.05%)
Jan 20, 2011
7.267
7.330
7.200
7.263
2,029,898
-0.05(-0.69%)
Jan 19, 2011
7.327
7.354
7.253
7.313
2,256,494
-0.10(-1.31%)
Jan 18, 2011
7.551
7.685
7.200
7.411
5,330,455
-0.39(-5.02%)
Jan 14, 2011
7.866
7.916
7.685
7.802
3,442,094
-0.27(-3.36%)
Jan 13, 2011
7.916
8.104
7.913
8.074
1,850,754
+0.13(+1.69%)
Jan 12, 2011
7.816
7.963
7.802
7.940
1,007,292
+0.17(+2.15%)
Jan 11, 2011
7.796
7.883
7.765
7.772
827,004
+0.02(+0.26%)
Jan 10, 2011
7.776
7.816
7.652
7.752
962,770
-0.02(-0.26%)
Jan 07, 2011
7.826
7.856
7.742
7.772
1,552,503
-0.01(-0.13%)
Jan 06, 2011
7.896
7.896
7.766
7.782
1,433,956
-0.11(-1.40%)
Jan 05, 2011
7.896
7.976
7.789
7.893
995,445
+0.00(+0.00%)
Jan 04, 2011
7.970
8.040
7.853
7.893
1,417,935
-0.10(-1.26%)
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.