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
Valero Energy
(NY:
VLO
)
155.38
+1.44 (+0.94%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
9.642
9.556
9.556
9.556
8,407,377
-0.06(-0.65%)
Dec 30, 2009
9.551
9.665
9.551
9.619
7,735,954
+0.03(+0.36%)
Dec 29, 2009
9.590
9.636
9.545
9.585
8,070,102
-0.01(-0.06%)
Dec 28, 2009
9.710
9.767
9.539
9.590
8,286,160
-0.14(-1.47%)
Dec 24, 2009
9.665
9.750
9.590
9.733
3,452,072
+0.09(+0.89%)
Dec 23, 2009
9.682
9.779
9.522
9.648
12,523,037
-0.07(-0.76%)
Dec 22, 2009
9.756
9.784
9.659
9.722
8,739,476
-0.03(-0.35%)
Dec 21, 2009
9.562
9.790
9.539
9.756
12,212,226
+0.23(+2.46%)
Dec 18, 2009
9.551
9.665
9.499
9.522
14,340,260
+0.00(+0.00%)
Dec 17, 2009
9.488
9.676
9.488
9.522
14,331,943
-0.11(-1.18%)
Dec 16, 2009
9.653
9.727
9.522
9.636
12,866,617
+0.07(+0.72%)
Dec 15, 2009
9.585
9.739
9.516
9.568
12,942,542
-0.01(-0.12%)
Dec 14, 2009
9.609
9.613
9.539
9.579
12,158,217
+0.10(+1.08%)
Dec 11, 2009
9.608
9.636
9.402
9.476
12,834,749
-0.08(-0.84%)
Dec 10, 2009
9.311
9.596
9.311
9.556
19,646,318
+0.27(+2.95%)
Dec 09, 2009
9.305
9.476
9.220
9.282
17,029,326
+0.04(+0.43%)
Dec 08, 2009
9.254
9.391
9.197
9.242
14,135,947
-0.09(-0.98%)
Dec 07, 2009
9.391
9.516
9.214
9.334
17,657,872
-0.03(-0.30%)
Dec 04, 2009
9.277
9.402
9.140
9.362
25,670,206
+0.25(+2.76%)
Dec 03, 2009
9.106
9.271
9.106
9.111
19,473,532
-0.02(-0.25%)
Dec 02, 2009
9.203
9.237
9.088
9.134
21,348,696
-0.04(-0.44%)
Dec 01, 2009
9.123
9.260
9.077
9.174
16,726,487
+0.11(+1.20%)
Nov 30, 2009
9.157
9.168
9.014
9.066
20,326,614
-0.06(-0.69%)
Nov 27, 2009
9.111
9.225
8.991
9.128
10,361,751
-0.20(-2.14%)
Nov 25, 2009
9.185
9.339
9.100
9.328
15,788,931
+0.14(+1.49%)
Nov 24, 2009
9.322
9.339
9.100
9.191
26,083,086
-0.07(-0.74%)
Nov 23, 2009
9.505
9.556
9.231
9.260
22,915,666
-0.14(-1.46%)
Nov 20, 2009
9.471
9.551
9.334
9.397
22,281,216
+0.06(+0.67%)
Nov 19, 2009
9.551
9.585
9.282
9.334
19,423,800
-0.26(-2.73%)
Nov 18, 2009
9.653
9.784
9.551
9.596
17,662,556
-0.03(-0.36%)
Nov 17, 2009
9.705
9.739
9.551
9.630
18,340,988
-0.11(-1.11%)
Nov 16, 2009
9.773
9.973
9.705
9.739
21,908,290
+0.01(+0.06%)
Nov 13, 2009
9.750
9.847
9.590
9.733
17,559,016
+0.03(+0.29%)
Nov 12, 2009
9.904
9.978
9.705
9.705
17,043,512
-0.25(-2.52%)
Nov 11, 2009
9.904
10.09
9.861
9.956
15,802,189
+0.10(+0.98%)
Nov 10, 2009
9.916
9.956
9.733
9.859
21,107,836
-0.03(-0.29%)
Nov 09, 2009
9.956
10.05
9.779
9.887
19,406,600
+0.02(+0.23%)
Nov 06, 2009
10.02
10.16
9.762
9.864
20,624,348
-0.26(-2.54%)
Nov 05, 2009
10.20
10.25
10.05
10.12
14,440,647
+0.02(+0.23%)
Nov 04, 2009
10.33
10.45
10.03
10.10
16,456,293
-0.15(-1.45%)
Nov 03, 2009
9.996
10.30
9.893
10.25
17,405,282
+0.12(+1.18%)
Nov 02, 2009
10.36
10.45
9.933
10.13
26,551,558
-0.20(-1.93%)
Oct 30, 2009
10.81
10.86
10.22
10.33
21,693,030
-0.48(-4.43%)
Oct 29, 2009
10.77
10.93
10.65
10.81
16,812,688
+0.14(+1.28%)
Oct 28, 2009
11.23
11.34
10.62
10.67
25,472,752
-0.39(-3.56%)
Oct 27, 2009
11.34
11.78
10.84
11.06
39,679,852
-0.50(-4.34%)
Oct 26, 2009
11.80
12.20
11.56
11.56
28,517,316
-0.23(-1.94%)
Oct 23, 2009
11.94
11.96
11.76
11.79
36,201,388
+0.31(+2.73%)
Oct 22, 2009
11.47
11.65
11.27
11.48
19,547,200
-0.01(-0.10%)
Oct 21, 2009
11.38
11.94
11.36
11.49
37,308,408
+0.02(+0.15%)
Oct 20, 2009
11.44
11.64
11.39
11.47
31,499,674
+0.26(+2.29%)
Oct 19, 2009
11.35
11.42
11.19
11.22
17,777,448
-0.05(-0.40%)
Oct 16, 2009
11.45
11.47
11.18
11.26
29,887,370
-0.23(-2.03%)
Oct 15, 2009
10.66
11.50
10.66
11.50
43,986,880
+0.76(+7.12%)
Oct 14, 2009
10.82
10.92
10.57
10.73
26,955,650
-0.21(-1.93%)
Oct 13, 2009
10.96
11.07
10.78
10.94
19,559,986
+0.00(+0.00%)
Oct 12, 2009
11.18
11.28
10.93
10.94
16,514,173
-0.11(-1.03%)
Oct 09, 2009
11.12
11.18
10.93
11.06
8,220,246
-0.13(-1.12%)
Oct 08, 2009
11.08
11.22
10.94
11.18
17,820,772
+0.17(+1.50%)
Oct 07, 2009
10.85
11.22
10.84
11.02
13,830,973
+0.09(+0.78%)
Oct 06, 2009
11.13
11.24
10.81
10.93
16,263,140
-0.05(-0.42%)
Oct 05, 2009
10.44
11.03
10.30
10.98
23,827,700
+0.35(+3.28%)
Oct 02, 2009
10.70
10.77
10.53
10.63
14,363,202
-0.21(-1.90%)
Oct 01, 2009
11.10
11.24
10.83
10.83
17,035,448
-0.23(-2.06%)
Sep 30, 2009
11.20
11.29
10.78
11.06
28,832,934
-0.04(-0.36%)
Sep 29, 2009
11.19
11.32
11.06
11.10
16,794,678
-0.19(-1.72%)
Sep 28, 2009
11.19
11.42
11.06
11.30
15,410,103
+0.19(+1.75%)
Sep 25, 2009
10.83
11.31
10.83
11.10
26,605,238
+0.33(+3.07%)
Sep 24, 2009
11.29
11.29
10.72
10.77
22,218,784
-0.54(-4.74%)
Sep 23, 2009
11.64
11.69
11.28
11.31
18,574,132
-0.30(-2.60%)
Sep 22, 2009
11.69
11.88
11.49
11.61
21,908,298
+0.12(+1.04%)
Sep 21, 2009
11.46
11.53
11.29
11.49
16,482,716
-0.05(-0.40%)
Sep 18, 2009
11.87
12.03
11.45
11.54
38,366,960
+0.31(+2.74%)
Sep 17, 2009
10.95
12.04
10.88
11.23
70,579,512
+0.45(+4.17%)
Sep 16, 2009
10.78
10.97
10.71
10.78
18,998,004
+0.01(+0.07%)
Sep 15, 2009
10.95
10.98
10.65
10.77
18,301,468
-0.11(-1.00%)
Sep 14, 2009
10.71
10.93
10.67
10.88
13,232,851
+0.08(+0.74%)
Sep 11, 2009
10.75
10.95
10.65
10.80
14,469,794
+0.10(+0.96%)
Sep 10, 2009
10.45
10.70
10.36
10.70
20,353,802
+0.19(+1.85%)
Sep 09, 2009
10.66
10.72
10.46
10.50
16,940,066
-0.19(-1.81%)
Sep 08, 2009
10.55
10.79
10.53
10.70
18,934,476
+0.22(+2.12%)
Sep 04, 2009
10.25
10.50
10.25
10.47
8,769,986
+0.14(+1.32%)
Sep 03, 2009
10.30
10.38
10.14
10.34
11,272,070
+0.10(+1.00%)
Sep 02, 2009
10.29
10.43
10.22
10.24
16,779,372
-0.17(-1.59%)
Sep 01, 2009
10.62
10.82
10.37
10.40
13,713,305
-0.29(-2.72%)
Aug 31, 2009
10.64
10.70
10.47
10.69
16,468,795
-0.15(-1.37%)
Aug 28, 2009
10.89
10.94
10.73
10.84
11,929,655
-0.02(-0.21%)
Aug 27, 2009
10.74
10.91
10.59
10.86
13,314,122
+0.02(+0.21%)
Aug 26, 2009
10.70
10.94
10.67
10.84
14,707,667
+0.06(+0.58%)
Aug 25, 2009
10.93
10.95
10.73
10.78
18,177,696
-0.01(-0.11%)
Aug 24, 2009
10.75
11.05
10.62
10.79
21,532,206
+0.24(+2.27%)
Aug 21, 2009
10.38
10.61
10.35
10.55
23,031,204
+0.31(+3.01%)
Aug 20, 2009
9.996
10.27
9.996
10.24
16,794,324
+0.17(+1.70%)
Aug 19, 2009
9.733
10.10
9.727
10.07
14,963,259
+0.23(+2.32%)
Aug 18, 2009
9.813
9.916
9.784
9.842
16,764,601
+0.02(+0.22%)
Aug 17, 2009
9.830
9.956
9.727
9.820
12,883,431
-0.33(-3.25%)
Aug 14, 2009
10.39
10.44
10.06
10.15
15,085,033
-0.24(-2.31%)
Aug 13, 2009
10.39
10.47
10.28
10.39
17,698,770
+0.08(+0.78%)
Aug 12, 2009
10.34
10.47
10.26
10.31
14,455,675
-0.08(-0.77%)
Aug 11, 2009
10.50
10.54
10.27
10.39
16,626,861
-0.18(-1.67%)
Aug 10, 2009
10.42
10.59
10.37
10.57
14,195,340
+0.00(+0.00%)
Aug 07, 2009
10.82
10.83
10.55
10.57
24,122,036
-0.10(-0.96%)
Aug 06, 2009
10.70
10.82
10.61
10.67
22,422,238
-0.07(-0.69%)
Aug 05, 2009
10.64
10.83
10.58
10.74
20,980,970
+0.12(+1.12%)
Aug 04, 2009
10.54
10.75
10.47
10.62
14,470,654
+0.01(+0.06%)
Aug 03, 2009
10.44
10.66
10.36
10.62
21,121,060
+0.35(+3.39%)
Jul 31, 2009
10.15
10.39
10.14
10.27
20,411,632
-0.02(-0.22%)
Jul 30, 2009
10.21
10.38
10.08
10.29
20,388,498
+0.19(+1.92%)
Jul 29, 2009
10.26
10.28
9.899
10.10
24,306,764
-0.35(-3.38%)
Jul 28, 2009
10.42
10.51
10.13
10.45
38,630,312
-0.26(-2.45%)
Jul 27, 2009
10.52
10.79
10.50
10.71
27,567,136
+0.27(+2.57%)
Jul 24, 2009
10.35
10.53
10.25
10.45
1,870
-0.01(-0.05%)
Jul 23, 2009
10.18
10.49
10.18
10.45
21,400,600
+0.34(+3.39%)
Jul 22, 2009
10.12
10.21
10.04
10.11
22,204,702
-0.12(-1.17%)
Jul 21, 2009
10.25
10.36
10.14
10.23
20,857,310
+0.07(+0.67%)
Jul 20, 2009
10.05
10.18
9.973
10.16
19,475,472
+0.22(+2.24%)
Jul 17, 2009
9.796
9.973
9.784
9.939
21,543,224
+0.12(+1.22%)
Jul 16, 2009
9.613
9.842
9.585
9.819
27,219,422
+0.12(+1.24%)
Jul 15, 2009
9.545
9.727
9.511
9.699
20,776,032
+0.35(+3.72%)
Jul 14, 2009
9.322
9.505
9.242
9.351
20,682,960
+0.10(+1.11%)
Jul 13, 2009
8.997
9.282
8.912
9.248
20,746,812
+0.37(+4.11%)
Jul 10, 2009
9.014
9.094
8.815
8.883
21,029,932
-0.15(-1.70%)
Jul 09, 2009
9.174
9.294
8.906
9.037
26,663,734
+0.01(+0.13%)
Jul 08, 2009
9.214
9.242
8.723
9.026
30,863,626
-0.02(-0.25%)
Jul 07, 2009
9.465
9.476
9.037
9.048
25,053,206
-0.45(-4.74%)
Jul 06, 2009
9.271
9.511
9.100
9.499
25,770,586
+0.06(+0.60%)
Jul 02, 2009
9.796
9.796
9.339
9.442
22,791,146
-0.50(-4.99%)
Jul 01, 2009
9.842
10.04
9.727
9.939
32,913,206
+0.30(+3.14%)
Jun 30, 2009
9.442
9.670
9.345
9.636
24,819,114
+0.15(+1.56%)
Jun 29, 2009
9.488
9.608
9.397
9.488
22,499,784
+0.09(+0.91%)
Jun 26, 2009
9.454
9.459
9.248
9.402
21,143,322
-0.12(-1.26%)
Jun 25, 2009
9.208
9.528
9.197
9.522
23,867,198
+0.38(+4.12%)
Jun 24, 2009
9.351
9.579
9.066
9.145
33,813,540
-0.30(-3.20%)
Jun 23, 2009
9.385
9.493
9.100
9.448
23,520,684
+0.18(+1.91%)
Jun 22, 2009
9.722
9.739
9.260
9.271
24,004,330
-0.54(-5.47%)
Jun 19, 2009
10.27
10.27
9.762
9.807
30,590,582
-0.13(-1.32%)
Jun 18, 2009
9.859
10.08
9.739
9.939
18,579,050
+0.10(+1.04%)
Jun 17, 2009
9.767
9.899
9.585
9.836
29,255,930
-0.01(-0.06%)
Jun 16, 2009
9.956
10.16
9.784
9.842
24,390,310
-0.12(-1.23%)
Jun 15, 2009
9.978
10.04
9.756
9.964
24,832,350
-0.08(-0.82%)
Jun 12, 2009
10.04
10.17
9.961
10.05
23,775,224
-0.03(-0.34%)
Jun 11, 2009
10.47
10.47
10.06
10.08
34,404,300
-0.35(-3.34%)
Jun 10, 2009
10.46
10.54
10.30
10.43
29,097,598
+0.07(+0.72%)
Jun 09, 2009
10.61
10.65
10.30
10.36
24,757,786
-0.05(-0.49%)
Jun 08, 2009
10.31
10.48
10.25
10.41
24,292,820
+0.02(+0.16%)
Jun 05, 2009
10.67
10.69
10.33
10.39
37,247,220
-0.02(-0.22%)
Jun 04, 2009
10.51
10.85
10.38
10.41
128,487,752
-0.09(-0.82%)
Jun 03, 2009
12.95
11.29
10.34
10.50
84,929,496
-2.27(-17.78%)
Jun 02, 2009
12.95
13.03
12.76
12.77
14,867,224
-0.25(-1.88%)
Jun 01, 2009
13.04
13.40
12.92
13.01
18,849,332
+0.25(+1.97%)
May 29, 2009
12.69
12.83
12.50
12.76
14,914,687
+0.30(+2.38%)
May 28, 2009
12.15
12.55
11.98
12.47
17,041,340
+0.45(+3.70%)
May 27, 2009
11.91
12.36
11.91
12.02
15,521,548
+0.15(+1.30%)
May 26, 2009
11.64
11.96
11.40
11.87
15,769,062
+0.14(+1.22%)
May 22, 2009
11.98
11.99
11.66
11.72
11,654,362
-0.12(-1.01%)
May 21, 2009
12.13
12.13
11.67
11.84
15,052,975
-0.49(-3.98%)
May 20, 2009
12.44
12.88
12.31
12.33
17,707,358
+0.05(+0.37%)
May 19, 2009
12.07
12.45
11.96
12.29
16,592,074
+0.34(+2.82%)
May 18, 2009
11.99
12.12
11.86
11.95
17,359,278
+0.06(+0.53%)
May 15, 2009
12.02
12.35
11.78
11.89
13,335,061
-0.25(-2.07%)
May 14, 2009
11.81
12.29
11.49
12.14
13,985,601
+0.36(+3.05%)
May 13, 2009
11.81
12.18
11.61
11.78
22,928,272
-0.28(-2.32%)
May 12, 2009
12.55
12.57
11.85
12.06
17,333,420
-0.38(-3.07%)
May 11, 2009
12.87
12.97
12.39
12.44
17,935,752
-0.85(-6.39%)
May 08, 2009
12.72
13.47
12.68
13.29
17,789,666
+0.92(+7.42%)
May 07, 2009
13.33
13.47
12.31
12.37
21,362,518
-0.55(-4.24%)
May 06, 2009
12.66
13.12
12.48
12.92
19,127,930
+0.45(+3.57%)
May 05, 2009
12.32
12.57
12.19
12.48
16,977,256
+0.01(+0.09%)
May 04, 2009
12.35
12.51
12.32
12.47
18,241,048
+0.68(+5.81%)
May 01, 2009
11.35
11.98
11.32
11.78
17,088,846
+0.46(+4.08%)
Apr 30, 2009
11.79
11.83
11.17
11.32
20,832,956
-0.37(-3.17%)
Apr 29, 2009
11.92
11.95
11.54
11.69
24,459,706
-0.19(-1.59%)
Apr 28, 2009
11.90
12.13
11.79
11.88
17,956,422
+0.05(+0.39%)
Apr 27, 2009
12.10
12.13
11.72
11.83
20,160,770
-0.54(-4.34%)
Apr 24, 2009
12.32
12.51
12.14
12.37
16,248,380
+0.22(+1.83%)
Apr 23, 2009
11.85
12.32
11.71
12.15
19,691,760
+0.45(+3.85%)
Apr 22, 2009
11.53
12.06
11.50
11.70
21,094,178
+0.09(+0.74%)
Apr 21, 2009
11.40
11.69
11.21
11.61
17,051,880
+0.15(+1.34%)
Apr 20, 2009
12.12
12.15
11.29
11.46
22,138,002
-0.94(-7.55%)
Apr 17, 2009
12.31
12.50
12.12
12.39
16,686,780
+0.10(+0.84%)
Apr 16, 2009
12.02
12.41
11.73
12.29
17,466,096
+0.37(+3.11%)
Apr 15, 2009
11.64
11.98
11.53
11.92
19,132,700
+0.19(+1.61%)
Apr 14, 2009
11.62
11.98
11.55
11.73
15,942,450
-0.03(-0.29%)
Apr 13, 2009
11.75
11.88
11.52
11.76
18,533,236
-0.22(-1.81%)
Apr 09, 2009
11.89
12.04
11.73
11.98
18,298,022
+0.48(+4.17%)
Apr 08, 2009
11.11
11.60
10.93
11.50
18,682,964
+0.44(+3.97%)
Apr 07, 2009
10.95
11.28
10.85
11.06
15,103,824
-0.17(-1.47%)
Apr 06, 2009
11.04
11.24
10.87
11.23
14,721,834
-0.09(-0.81%)
Apr 03, 2009
11.07
11.46
10.90
11.32
18,186,030
+0.18(+1.64%)
Apr 02, 2009
10.85
11.31
10.83
11.14
23,529,296
+0.62(+5.91%)
Apr 01, 2009
10.06
10.59
10.05
10.51
18,712,410
+0.30(+2.96%)
Mar 31, 2009
10.46
10.49
9.956
10.21
19,927,910
+0.10(+0.96%)
Mar 30, 2009
10.57
10.67
9.870
10.12
17,561,472
-1.22(-10.77%)
Mar 26, 2009
10.94
11.40
10.86
11.34
24,296,966
+0.70(+6.60%)
Mar 25, 2009
10.54
10.89
10.33
10.63
21,334,246
+0.21(+1.97%)
Mar 24, 2009
10.30
10.65
10.17
10.43
17,726,960
-0.15(-1.46%)
Mar 23, 2009
10.21
10.59
9.984
10.58
29,982,694
+0.30(+2.88%)
Mar 20, 2009
11.15
11.17
10.27
10.29
22,506,400
-0.80(-7.21%)
Mar 19, 2009
10.90
11.46
10.73
11.09
22,028,890
+0.53(+4.99%)
Mar 18, 2009
10.59
10.69
10.17
10.56
23,358,296
+0.00(+0.04%)
Mar 17, 2009
10.26
10.57
9.899
10.55
16,469,766
+0.33(+3.24%)
Mar 16, 2009
9.939
10.57
9.939
10.22
15,750,165
+0.34(+3.40%)
Mar 13, 2009
10.21
10.27
9.636
9.887
0
-0.14(-1.42%)
Mar 12, 2009
9.733
10.06
9.590
10.03
17,447,426
+0.29(+2.99%)
Mar 11, 2009
9.847
10.11
9.436
9.739
20,107,048
+0.02(+0.23%)
Mar 10, 2009
9.790
10.08
9.585
9.716
20,446,618
+0.23(+2.41%)
Mar 09, 2009
9.100
9.836
9.100
9.488
15,865,906
+0.22(+2.40%)
Mar 06, 2009
9.419
9.636
8.963
9.265
0
-0.06(-0.67%)
Mar 05, 2009
9.693
9.779
9.231
9.328
22,508,500
-0.60(-6.03%)
Mar 04, 2009
10.20
10.42
9.853
9.927
31,827,932
+0.24(+2.47%)
Mar 02, 2009
10.75
10.80
9.642
9.687
29,256,774
-1.37(-12.38%)
Feb 27, 2009
11.21
11.56
10.89
11.06
0
-0.49(-4.25%)
Feb 26, 2009
11.93
11.96
11.50
11.55
17,327,328
-0.16(-1.36%)
Feb 25, 2009
11.55
12.00
11.06
11.71
27,821,536
+0.37(+3.27%)
Feb 24, 2009
10.73
11.43
10.62
11.34
20,049,388
+0.77(+7.29%)
Feb 23, 2009
11.11
11.34
10.53
10.57
24,445,382
-0.36(-3.29%)
Feb 20, 2009
11.44
11.47
10.58
10.93
29,094,862
-0.86(-7.26%)
Feb 19, 2009
12.38
12.52
11.63
11.78
26,276,668
-0.34(-2.82%)
Feb 18, 2009
12.75
12.75
11.98
12.12
23,057,840
-0.49(-3.89%)
Feb 17, 2009
13.35
13.50
12.56
12.61
24,461,394
-1.12(-8.14%)
Feb 13, 2009
13.42
13.98
13.41
13.73
18,846,498
+0.05(+0.33%)
Feb 12, 2009
12.95
13.77
12.78
13.69
32,165,002
+0.55(+4.21%)
Feb 11, 2009
13.46
13.56
12.81
13.13
24,130,314
-0.10(-0.78%)
Feb 10, 2009
14.06
14.26
13.08
13.24
21,873,952
-0.72(-5.19%)
Feb 09, 2009
13.58
14.19
13.57
13.96
17,977,910
+0.42(+3.08%)
Feb 06, 2009
13.48
13.66
13.25
13.54
20,056,018
+0.02(+0.13%)
Feb 05, 2009
13.53
13.70
13.16
13.53
27,214,672
-0.12(-0.88%)
Feb 04, 2009
13.46
13.92
13.45
13.65
22,179,510
+0.23(+1.74%)
Feb 03, 2009
13.20
13.54
13.05
13.41
20,245,688
+0.35(+2.66%)
Feb 02, 2009
13.46
13.46
12.85
13.06
22,095,040
-0.70(-5.06%)
Jan 30, 2009
14.29
14.38
13.49
13.76
0
-0.33(-2.31%)
Jan 29, 2009
14.14
14.35
13.73
14.09
17,624,780
-0.32(-2.22%)
Jan 28, 2009
14.07
14.60
13.65
14.41
27,535,548
+0.56(+4.08%)
Jan 27, 2009
14.37
14.46
13.44
13.84
28,935,360
-0.91(-6.15%)
Jan 26, 2009
13.94
14.95
13.94
14.75
26,432,584
+0.72(+5.12%)
Jan 23, 2009
12.89
14.18
12.80
14.03
21,957,052
+0.74(+5.54%)
Jan 22, 2009
13.92
14.19
12.97
13.29
32,217,638
-0.93(-6.54%)
Jan 21, 2009
13.50
14.26
13.37
14.22
24,590,030
+0.88(+6.63%)
Jan 20, 2009
13.46
13.98
13.14
13.34
29,577,332
-0.37(-2.71%)
Jan 16, 2009
13.51
13.84
13.05
13.71
22,772,880
+0.66(+5.07%)
Jan 15, 2009
12.69
13.17
12.09
13.05
24,010,432
+0.39(+3.11%)
Jan 14, 2009
13.34
13.38
12.18
12.65
25,065,886
-1.03(-7.54%)
Jan 13, 2009
13.14
13.90
13.13
13.69
21,227,038
+0.59(+4.53%)
Jan 12, 2009
13.62
13.67
12.94
13.09
17,899,560
-0.60(-4.37%)
Jan 09, 2009
14.08
14.18
13.37
13.69
16,118,548
-0.34(-2.44%)
Jan 08, 2009
13.26
14.13
13.26
14.03
18,799,760
+0.52(+3.89%)
Jan 07, 2009
13.98
14.15
13.15
13.51
16,892,622
-0.72(-5.09%)
Jan 06, 2009
14.47
14.78
14.07
14.23
27,013,224
+0.20(+1.42%)
Jan 05, 2009
13.39
14.21
13.21
14.03
29,746,592
+0.78(+5.85%)
Jan 02, 2009
12.37
13.42
12.27
13.26
0
+0.91(+7.39%)
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.