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
Korn/Ferry International
(NY:
KFY
)
66.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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, 2009
15.23
14.80
14.80
14.80
219,565
-0.39(-2.60%)
Dec 30, 2009
14.90
15.32
14.85
15.20
344,478
+0.22(+1.50%)
Dec 29, 2009
14.80
14.99
14.66
14.97
924,883
+0.26(+1.77%)
Dec 28, 2009
15.04
15.14
14.66
14.71
319,122
-0.30(-1.97%)
Dec 24, 2009
15.06
15.24
14.97
15.01
87,867
+0.02(+0.12%)
Dec 23, 2009
14.84
15.14
14.77
14.99
283,211
+0.14(+0.97%)
Dec 22, 2009
14.67
14.97
14.67
14.85
245,235
+0.25(+1.72%)
Dec 21, 2009
14.41
14.84
14.41
14.60
295,617
+0.19(+1.31%)
Dec 18, 2009
14.93
14.93
14.36
14.41
1,122,718
-0.39(-2.61%)
Dec 17, 2009
15.23
15.34
14.77
14.80
335,517
-0.54(-3.54%)
Dec 16, 2009
15.25
15.41
15.23
15.34
523,542
+0.13(+0.86%)
Dec 15, 2009
15.20
15.28
14.96
15.21
597,651
+0.00(+0.00%)
Dec 14, 2009
15.08
15.23
15.06
15.21
409,756
+0.09(+0.59%)
Dec 11, 2009
15.27
15.30
14.97
15.12
341,694
-0.09(-0.59%)
Dec 10, 2009
15.67
15.69
15.13
15.21
521,955
-0.30(-1.91%)
Dec 09, 2009
15.86
15.93
15.45
15.50
799,242
-0.22(-1.37%)
Dec 08, 2009
15.76
16.08
15.34
15.72
830,936
-0.07(-0.45%)
Dec 07, 2009
15.61
15.95
15.51
15.79
639,185
+0.12(+0.74%)
Dec 04, 2009
15.86
16.15
15.50
15.67
980,144
+0.35(+2.28%)
Dec 03, 2009
15.37
15.46
15.24
15.32
427,477
+0.03(+0.18%)
Dec 02, 2009
14.94
15.36
14.85
15.30
324,578
+0.37(+2.46%)
Dec 01, 2009
14.62
15.00
14.62
14.93
238,511
+0.38(+2.59%)
Nov 30, 2009
14.62
14.67
14.29
14.55
336,846
-0.09(-0.61%)
Nov 27, 2009
14.62
14.91
14.49
14.64
110,124
-0.43(-2.86%)
Nov 25, 2009
14.78
15.16
14.69
15.07
368,519
+0.41(+2.82%)
Nov 24, 2009
14.70
14.80
14.38
14.66
221,530
-0.11(-0.73%)
Nov 23, 2009
14.84
15.00
14.55
14.77
333,721
+0.14(+0.98%)
Nov 20, 2009
14.65
14.89
14.52
14.62
171,436
-0.12(-0.79%)
Nov 19, 2009
15.16
15.16
14.58
14.74
225,049
-0.52(-3.41%)
Nov 18, 2009
15.47
15.50
15.14
15.26
154,028
-0.19(-1.22%)
Nov 17, 2009
15.35
15.49
15.22
15.45
207,709
+0.11(+0.70%)
Nov 16, 2009
15.21
15.51
15.19
15.34
548,534
+0.11(+0.71%)
Nov 13, 2009
14.97
15.34
14.74
15.23
411,945
+0.36(+2.41%)
Nov 12, 2009
15.02
15.12
14.60
14.88
417,766
-0.03(-0.18%)
Nov 11, 2009
15.39
15.39
14.48
14.90
426,621
-0.35(-2.29%)
Nov 10, 2009
14.90
15.43
14.90
15.25
568,245
+0.31(+2.10%)
Nov 09, 2009
14.80
14.94
14.66
14.94
316,111
+0.36(+2.46%)
Nov 06, 2009
14.32
14.70
14.29
14.58
332,441
+0.01(+0.06%)
Nov 05, 2009
14.20
14.65
14.19
14.57
514,209
+0.44(+3.11%)
Nov 04, 2009
14.69
14.70
14.13
14.13
386,408
-0.44(-3.02%)
Nov 03, 2009
14.19
14.70
14.04
14.57
485,129
+0.32(+2.27%)
Nov 02, 2009
14.44
14.62
13.90
14.25
366,129
-0.07(-0.50%)
Oct 30, 2009
14.48
14.52
14.10
14.32
435,902
-0.26(-1.78%)
Oct 29, 2009
14.53
14.87
14.31
14.58
467,761
+0.08(+0.56%)
Oct 28, 2009
14.71
14.77
14.27
14.50
873,055
-0.27(-1.82%)
Oct 27, 2009
14.82
15.50
14.63
14.77
999,829
-0.09(-0.60%)
Oct 26, 2009
14.39
15.25
14.36
14.86
1,286,808
+0.95(+6.84%)
Oct 23, 2009
13.75
13.99
13.68
13.91
684,917
+0.14(+1.04%)
Oct 22, 2009
13.37
13.82
13.25
13.76
521,314
+0.39(+2.95%)
Oct 21, 2009
13.49
13.75
13.29
13.37
588,260
-0.12(-0.86%)
Oct 20, 2009
13.40
13.50
13.36
13.49
508,334
+0.20(+1.48%)
Oct 19, 2009
13.16
13.31
12.90
13.29
697,329
+0.07(+0.54%)
Oct 16, 2009
12.53
13.30
12.51
13.22
764,799
+0.61(+4.84%)
Oct 15, 2009
12.30
12.64
12.22
12.61
887,119
+0.20(+1.59%)
Oct 14, 2009
12.32
12.59
11.91
12.41
642,421
+0.16(+1.32%)
Oct 13, 2009
12.17
12.34
11.95
12.25
635,389
-0.02(-0.15%)
Oct 12, 2009
12.04
12.61
12.02
12.27
373,375
-0.34(-2.71%)
Oct 09, 2009
12.90
12.93
12.38
12.61
378,721
-0.31(-2.43%)
Oct 08, 2009
12.92
13.01
12.67
12.92
558,602
+0.10(+0.77%)
Oct 07, 2009
12.96
13.03
12.72
12.82
673,316
-0.14(-1.11%)
Oct 06, 2009
12.96
13.05
12.77
12.96
646,596
+0.13(+1.05%)
Oct 05, 2009
13.33
13.48
12.61
12.83
474,753
+0.34(+2.73%)
Oct 02, 2009
12.42
12.64
12.29
12.49
205,072
-0.08(-0.64%)
Oct 01, 2009
13.00
13.00
12.53
12.57
225,890
-0.52(-3.98%)
Sep 30, 2009
13.50
13.55
12.94
13.09
277,529
-0.43(-3.18%)
Sep 29, 2009
13.66
13.75
13.44
13.52
149,033
-0.22(-1.60%)
Sep 28, 2009
13.66
13.83
13.58
13.74
196,403
+0.10(+0.75%)
Sep 25, 2009
13.72
13.79
13.51
13.64
314,637
-0.14(-1.04%)
Sep 24, 2009
13.74
13.95
13.56
13.78
340,028
+0.03(+0.20%)
Sep 23, 2009
13.78
13.90
13.66
13.75
364,202
-0.06(-0.45%)
Sep 22, 2009
13.78
13.90
13.37
13.82
398,966
+0.22(+1.58%)
Sep 21, 2009
13.53
13.69
13.31
13.60
263,478
-0.05(-0.39%)
Sep 18, 2009
13.52
13.66
13.44
13.66
423,000
+0.14(+1.06%)
Sep 17, 2009
13.37
13.73
13.29
13.51
300,814
+0.07(+0.53%)
Sep 16, 2009
13.43
13.54
13.33
13.44
338,835
+0.01(+0.07%)
Sep 15, 2009
13.51
13.56
13.33
13.43
212,343
-0.14(-1.06%)
Sep 14, 2009
13.25
13.61
13.25
13.58
486,001
+0.16(+1.20%)
Sep 11, 2009
13.38
13.50
13.28
13.41
580,748
+0.07(+0.54%)
Sep 10, 2009
12.86
13.35
12.65
13.34
610,010
+0.50(+3.91%)
Sep 09, 2009
13.61
13.61
12.56
12.84
890,084
+0.89(+7.43%)
Sep 08, 2009
11.73
12.08
11.31
11.95
615,326
+0.35(+3.02%)
Sep 04, 2009
11.48
11.71
11.31
11.60
336,657
+0.08(+0.70%)
Sep 03, 2009
11.78
11.82
11.28
11.52
375,392
-0.23(-1.98%)
Sep 02, 2009
11.80
12.04
11.68
11.75
260,270
-0.11(-0.91%)
Sep 01, 2009
12.31
12.55
11.78
11.86
295,131
-0.55(-4.41%)
Aug 31, 2009
12.44
12.55
12.25
12.41
190,166
-0.20(-1.57%)
Aug 28, 2009
12.90
12.98
12.48
12.61
137,669
-0.23(-1.82%)
Aug 27, 2009
13.00
13.00
12.50
12.84
180,026
-0.11(-0.83%)
Aug 26, 2009
12.86
13.06
12.75
12.95
130,822
+0.01(+0.07%)
Aug 25, 2009
12.83
13.13
12.70
12.94
191,876
+0.22(+1.69%)
Aug 24, 2009
12.70
12.80
12.53
12.72
148,819
+0.01(+0.07%)
Aug 21, 2009
12.33
12.74
12.20
12.71
411,860
+0.57(+4.65%)
Aug 20, 2009
11.98
12.22
11.94
12.15
264,628
+0.13(+1.04%)
Aug 19, 2009
11.90
12.06
11.80
12.02
222,180
+0.00(+0.00%)
Aug 18, 2009
11.89
12.10
11.76
12.02
152,228
+0.18(+1.52%)
Aug 17, 2009
12.08
12.08
11.64
11.84
253,021
-0.56(-4.49%)
Aug 14, 2009
12.56
12.57
12.14
12.40
212,507
-0.22(-1.71%)
Aug 13, 2009
12.73
12.79
12.48
12.62
187,400
-0.09(-0.71%)
Aug 12, 2009
12.49
12.88
12.44
12.70
246,980
+0.09(+0.71%)
Aug 11, 2009
12.86
12.89
12.52
12.62
184,599
-0.33(-2.56%)
Aug 10, 2009
12.90
13.14
12.73
12.95
234,136
+0.02(+0.14%)
Aug 07, 2009
12.70
13.46
12.65
12.93
833,677
+0.55(+4.42%)
Aug 06, 2009
12.51
12.62
12.15
12.38
223,275
-0.16(-1.29%)
Aug 05, 2009
12.80
13.01
12.28
12.54
315,089
-0.20(-1.55%)
Aug 04, 2009
12.53
12.89
12.44
12.74
301,100
+0.29(+2.31%)
Aug 03, 2009
12.44
12.50
12.08
12.45
353,916
-0.03(-0.22%)
Jul 31, 2009
12.45
12.82
12.43
12.48
469,609
-0.05(-0.43%)
Jul 30, 2009
12.55
12.79
12.23
12.53
379,589
+0.20(+1.60%)
Jul 29, 2009
12.31
12.54
11.78
12.34
427,103
-0.09(-0.72%)
Jul 28, 2009
11.55
12.44
11.55
12.43
921,715
+0.91(+7.87%)
Jul 27, 2009
11.78
11.78
11.39
11.52
291,873
-0.42(-3.53%)
Jul 24, 2009
11.71
11.95
11.58
11.94
242,739
+0.09(+0.76%)
Jul 23, 2009
11.39
11.93
11.18
11.85
531,166
+0.56(+4.92%)
Jul 22, 2009
11.46
11.66
11.21
11.30
746,855
-0.25(-2.18%)
Jul 21, 2009
11.40
11.55
11.04
11.55
626,041
+0.09(+0.78%)
Jul 20, 2009
11.55
12.02
11.21
11.46
599,624
-0.05(-0.47%)
Jul 17, 2009
10.10
11.54
9.950
11.51
1,829,634
+1.51(+15.07%)
Jul 16, 2009
9.708
10.06
9.708
10.00
616,899
+0.24(+2.48%)
Jul 15, 2009
9.125
9.896
9.026
9.762
1,129,032
+0.70(+7.72%)
Jul 14, 2009
8.892
9.134
8.802
9.062
438,684
+0.12(+1.30%)
Jul 13, 2009
8.739
8.981
8.461
8.945
565,519
+0.19(+2.15%)
Jul 10, 2009
8.757
8.972
8.694
8.757
331,852
-0.05(-0.61%)
Jul 09, 2009
8.802
8.954
8.676
8.811
364,575
+0.06(+0.72%)
Jul 08, 2009
8.865
8.909
8.542
8.748
402,575
-0.05(-0.61%)
Jul 07, 2009
9.125
9.125
8.766
8.802
276,517
-0.37(-4.01%)
Jul 06, 2009
9.322
9.358
8.954
9.170
297,869
-0.19(-2.01%)
Jul 02, 2009
9.789
9.914
9.197
9.358
323,881
-0.58(-5.87%)
Jul 01, 2009
9.627
9.977
9.484
9.941
416,217
+0.39(+4.14%)
Jun 30, 2009
9.511
9.614
9.421
9.547
283,194
+0.00(+0.00%)
Jun 29, 2009
9.753
9.753
8.990
9.547
314,631
-0.20(-2.03%)
Jun 26, 2009
9.717
9.789
9.439
9.744
668,338
-0.04(-0.37%)
Jun 25, 2009
9.600
9.789
9.582
9.780
218,205
+0.22(+2.35%)
Jun 24, 2009
9.502
9.690
9.448
9.555
232,819
+0.11(+1.14%)
Jun 23, 2009
9.457
9.690
9.421
9.448
450,443
-0.03(-0.28%)
Jun 22, 2009
9.654
9.762
9.412
9.475
305,856
-0.38(-3.83%)
Jun 19, 2009
10.06
10.19
9.798
9.852
416,590
-0.13(-1.35%)
Jun 18, 2009
9.950
10.03
9.780
9.986
330,199
-0.05(-0.54%)
Jun 17, 2009
9.878
10.20
9.744
10.04
305,672
+0.12(+1.18%)
Jun 16, 2009
10.22
10.36
9.896
9.923
324,293
-0.22(-2.21%)
Jun 15, 2009
10.39
10.52
9.896
10.15
379,391
-0.36(-3.42%)
Jun 12, 2009
10.86
10.86
10.27
10.51
444,253
-0.42(-3.86%)
Jun 11, 2009
10.51
10.95
10.42
10.93
644,691
+0.49(+4.73%)
Jun 10, 2009
10.58
10.67
10.32
10.43
827,308
+0.02(+0.17%)
Jun 09, 2009
10.49
10.59
10.16
10.42
846,314
+0.01(+0.09%)
Jun 08, 2009
10.61
10.70
10.38
10.41
585,662
-0.39(-3.65%)
Jun 05, 2009
10.62
10.87
10.58
10.80
497,445
+0.20(+1.86%)
Jun 04, 2009
10.52
10.61
10.28
10.61
278,836
+0.11(+1.02%)
Jun 03, 2009
10.54
10.71
10.29
10.50
386,236
-0.12(-1.10%)
Jun 02, 2009
10.35
10.77
10.35
10.61
708,076
+0.23(+2.25%)
Jun 01, 2009
10.18
10.56
10.08
10.38
421,979
+0.43(+4.33%)
May 29, 2009
10.29
10.49
9.780
9.950
617,798
-0.36(-3.48%)
May 28, 2009
10.38
10.54
9.950
10.31
266,798
+0.05(+0.53%)
May 27, 2009
10.63
10.63
10.16
10.26
461,304
-0.40(-3.79%)
May 26, 2009
10.16
10.96
9.968
10.66
661,229
+0.45(+4.39%)
May 22, 2009
10.52
10.68
10.21
10.21
355,810
-0.28(-2.65%)
May 21, 2009
10.32
10.53
10.23
10.49
392,215
-0.01(-0.09%)
May 20, 2009
10.67
10.77
10.40
10.50
385,511
-0.02(-0.17%)
May 19, 2009
10.42
10.57
10.32
10.52
249,964
+0.04(+0.34%)
May 18, 2009
10.14
10.48
9.968
10.48
338,366
+0.50(+5.04%)
May 15, 2009
9.672
10.09
9.672
9.977
316,057
+0.25(+2.58%)
May 14, 2009
9.636
9.977
9.591
9.726
316,096
+0.04(+0.37%)
May 13, 2009
9.618
9.852
9.582
9.690
597,093
-0.12(-1.19%)
May 12, 2009
9.932
10.08
9.529
9.807
323,955
+0.02(+0.18%)
May 11, 2009
9.412
9.896
9.313
9.789
351,279
+0.25(+2.63%)
May 08, 2009
9.179
9.538
9.107
9.538
349,190
+0.53(+5.88%)
May 07, 2009
9.161
9.197
8.775
9.008
361,765
-0.12(-1.28%)
May 06, 2009
9.259
9.295
8.838
9.125
317,408
+0.01(+0.10%)
May 05, 2009
9.358
9.367
8.954
9.116
258,633
-0.32(-3.42%)
May 04, 2009
9.277
9.439
9.197
9.439
350,856
+0.22(+2.33%)
May 01, 2009
9.448
9.627
9.161
9.224
421,056
-0.28(-2.93%)
Apr 30, 2009
9.771
9.807
9.439
9.502
391,272
-0.21(-2.13%)
Apr 29, 2009
9.564
9.905
9.466
9.708
430,845
+0.26(+2.75%)
Apr 28, 2009
9.726
9.834
9.322
9.448
807,487
-0.55(-5.48%)
Apr 27, 2009
10.06
10.28
9.825
9.995
349,380
-0.28(-2.71%)
Apr 24, 2009
9.529
10.31
9.457
10.27
670,567
+0.82(+8.63%)
Apr 23, 2009
10.06
10.06
9.179
9.457
605,452
-0.60(-5.98%)
Apr 22, 2009
9.466
10.24
9.466
10.06
372,820
+0.48(+5.06%)
Apr 21, 2009
8.972
9.681
8.972
9.573
457,065
+0.55(+6.06%)
Apr 20, 2009
9.358
9.941
8.972
9.026
277,155
-0.54(-5.63%)
Apr 17, 2009
9.627
9.663
9.385
9.564
285,237
-0.08(-0.84%)
Apr 16, 2009
9.466
9.717
9.188
9.645
315,799
+0.31(+3.27%)
Apr 15, 2009
9.044
9.448
8.874
9.340
295,134
+0.31(+3.38%)
Apr 14, 2009
8.667
9.134
8.551
9.035
419,785
+0.17(+1.92%)
Apr 13, 2009
8.892
8.954
8.667
8.865
290,913
-0.11(-1.20%)
Apr 09, 2009
8.685
8.972
8.578
8.972
307,193
+0.56(+6.61%)
Apr 08, 2009
8.524
8.685
8.192
8.416
362,231
-0.02(-0.21%)
Apr 07, 2009
8.667
8.793
8.281
8.434
391,627
-0.33(-3.79%)
Apr 06, 2009
8.972
8.999
8.524
8.766
335,045
-0.21(-2.30%)
Apr 03, 2009
9.080
9.170
8.631
8.972
541,356
-0.08(-0.89%)
Apr 02, 2009
8.443
9.259
8.335
9.053
543,267
+0.92(+11.25%)
Apr 01, 2009
7.994
8.246
7.761
8.138
344,286
+0.01(+0.11%)
Mar 31, 2009
7.923
8.353
7.914
8.129
433,253
+0.14(+1.80%)
Mar 30, 2009
8.093
8.120
7.600
7.985
373,694
-0.61(-7.10%)
Mar 26, 2009
8.012
8.622
7.842
8.595
589,067
+0.80(+10.24%)
Mar 25, 2009
7.573
8.111
7.420
7.797
487,032
+0.31(+4.20%)
Mar 24, 2009
7.725
7.931
7.474
7.483
327,166
-0.35(-4.47%)
Mar 23, 2009
7.555
7.833
7.519
7.833
343,368
+0.64(+8.85%)
Mar 20, 2009
7.519
7.519
7.178
7.196
419,454
-0.15(-2.08%)
Mar 19, 2009
7.384
7.537
7.241
7.348
373,774
+0.03(+0.37%)
Mar 18, 2009
7.259
7.492
6.971
7.321
506,663
+0.06(+0.87%)
Mar 17, 2009
6.801
7.259
6.765
7.259
447,458
+0.43(+6.31%)
Mar 16, 2009
7.519
7.519
6.801
6.828
642,762
-0.53(-7.20%)
Mar 13, 2009
7.420
7.483
7.115
7.357
0
-0.04(-0.61%)
Mar 12, 2009
7.025
7.456
6.783
7.402
561,717
+0.27(+3.77%)
Mar 11, 2009
7.582
7.716
6.909
7.133
899,668
-1.11(-13.49%)
Mar 10, 2009
7.716
8.317
7.689
8.246
334,384
+0.73(+9.67%)
Mar 09, 2009
7.375
7.707
7.277
7.519
378,017
+0.07(+0.96%)
Mar 06, 2009
7.564
7.680
7.223
7.447
0
-0.02(-0.24%)
Mar 05, 2009
7.752
7.788
7.438
7.465
454,742
-0.50(-6.31%)
Mar 04, 2009
7.761
8.097
7.644
7.967
473,409
+0.15(+1.95%)
Mar 02, 2009
8.084
8.174
7.797
7.815
377,114
-0.48(-5.74%)
Feb 27, 2009
8.075
8.488
7.860
8.290
0
+0.16(+1.99%)
Feb 26, 2009
8.308
8.362
8.084
8.129
302,227
-0.10(-1.20%)
Feb 25, 2009
8.856
8.856
8.111
8.228
498,820
-0.70(-7.84%)
Feb 24, 2009
8.640
8.990
8.497
8.927
382,041
+0.44(+5.18%)
Feb 23, 2009
8.748
9.143
8.479
8.488
419,451
-0.24(-2.77%)
Feb 20, 2009
9.143
9.188
8.578
8.730
0
-0.48(-5.17%)
Feb 19, 2009
9.268
9.448
9.089
9.206
384,674
+0.02(+0.20%)
Feb 18, 2009
9.098
9.313
8.945
9.188
347,259
+0.16(+1.79%)
Feb 17, 2009
8.936
9.188
8.909
9.026
370,550
-0.28(-2.99%)
Feb 13, 2009
9.241
9.609
8.972
9.304
0
+0.11(+1.17%)
Feb 12, 2009
9.215
9.304
8.838
9.197
366,149
-0.08(-0.87%)
Feb 11, 2009
9.053
9.412
9.035
9.277
325,170
+0.32(+3.61%)
Feb 10, 2009
9.358
9.645
8.945
8.954
502,884
-0.46(-4.86%)
Feb 09, 2009
9.421
9.573
9.277
9.412
280,249
-0.10(-1.04%)
Feb 06, 2009
8.811
9.663
8.721
9.511
0
+0.69(+7.83%)
Feb 05, 2009
8.542
8.963
8.407
8.820
302,260
+0.22(+2.61%)
Feb 04, 2009
8.658
8.909
8.443
8.595
312,574
+0.04(+0.42%)
Feb 03, 2009
8.640
8.658
8.290
8.560
335,015
-0.10(-1.14%)
Feb 02, 2009
8.317
8.712
8.201
8.658
396,497
+0.22(+2.66%)
Jan 30, 2009
8.793
8.802
8.326
8.434
0
-0.18(-2.08%)
Jan 29, 2009
8.901
9.134
8.569
8.613
347,493
-0.57(-6.25%)
Jan 28, 2009
8.865
9.250
8.766
9.188
358,179
+0.52(+6.00%)
Jan 27, 2009
8.667
8.739
8.524
8.667
369,960
+0.07(+0.83%)
Jan 26, 2009
8.658
8.820
8.362
8.595
367,041
-0.04(-0.42%)
Jan 23, 2009
8.667
8.883
8.506
8.631
438,335
-0.28(-3.12%)
Jan 22, 2009
9.053
9.268
8.865
8.909
491,139
-0.48(-5.16%)
Jan 21, 2009
9.259
9.475
8.936
9.394
720,755
+0.32(+3.56%)
Jan 20, 2009
9.493
9.493
9.008
9.071
553,319
-0.47(-4.89%)
Jan 16, 2009
9.923
9.941
9.232
9.538
0
-0.26(-2.66%)
Jan 15, 2009
9.313
9.887
9.134
9.798
456,780
+0.27(+2.82%)
Jan 14, 2009
9.591
9.726
9.206
9.529
570,451
-0.40(-4.07%)
Jan 13, 2009
9.744
10.03
9.654
9.932
340,767
+0.14(+1.47%)
Jan 12, 2009
9.905
10.06
9.708
9.789
293,503
-0.16(-1.62%)
Jan 09, 2009
10.18
10.22
9.645
9.950
527,014
-0.17(-1.68%)
Jan 08, 2009
10.34
10.61
9.852
10.12
596,317
-0.30(-2.84%)
Jan 07, 2009
10.42
10.54
10.12
10.42
474,489
-0.17(-1.61%)
Jan 06, 2009
10.45
10.77
10.21
10.59
434,104
+0.31(+2.97%)
Jan 05, 2009
10.02
10.30
9.654
10.28
463,626
+0.27(+2.69%)
Jan 02, 2009
10.31
10.31
9.923
10.01
0
-0.23(-2.28%)
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.