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
Holly Energy Partners LP
(NY:
HEP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 30, 2023
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 (%)
Feb 26, 2010
7.726
7.744
7.659
7.683
256,093
+0.00(+0.01%)
Feb 25, 2010
7.497
7.703
7.297
7.683
474,980
+0.17(+2.21%)
Feb 24, 2010
7.726
7.757
7.394
7.517
1,116,595
-0.08(-1.02%)
Feb 23, 2010
7.560
7.638
7.511
7.594
352,332
+0.01(+0.19%)
Feb 22, 2010
7.753
7.753
7.578
7.580
365,235
-0.10(-1.34%)
Feb 19, 2010
7.731
7.758
7.683
7.683
414,950
-0.04(-0.47%)
Feb 18, 2010
7.894
7.951
7.702
7.719
476,061
-0.12(-1.59%)
Feb 17, 2010
7.859
7.962
7.731
7.843
457,439
+0.02(+0.23%)
Feb 16, 2010
7.614
7.830
7.614
7.825
503,324
+0.24(+3.16%)
Feb 12, 2010
7.614
7.585
7.585
7.585
497,710
-0.09(-1.22%)
Feb 11, 2010
7.717
7.717
7.471
7.679
168,301
+0.21(+2.78%)
Feb 10, 2010
7.598
7.598
7.455
7.471
313,640
-0.12(-1.64%)
Feb 09, 2010
7.533
7.703
7.495
7.596
301,070
+0.11(+1.52%)
Feb 08, 2010
7.578
7.684
7.464
7.482
681,558
-0.10(-1.31%)
Feb 05, 2010
7.484
7.609
6.894
7.582
820,717
+0.18(+2.39%)
Feb 04, 2010
7.652
7.652
7.352
7.405
618,524
-0.16(-2.15%)
Feb 03, 2010
7.650
7.650
7.508
7.567
319,853
+0.01(+0.08%)
Feb 02, 2010
7.453
7.577
7.423
7.561
704,163
+0.16(+2.18%)
Feb 01, 2010
7.302
7.439
7.274
7.400
455,973
+0.13(+1.73%)
Jan 29, 2010
7.557
7.557
7.170
7.274
558,094
-0.11(-1.51%)
Jan 28, 2010
7.439
7.479
7.365
7.386
232,056
-0.05(-0.62%)
Jan 27, 2010
7.453
7.486
7.320
7.432
362,410
-0.01(-0.07%)
Jan 26, 2010
7.423
7.453
7.393
7.437
330,432
+0.01(+0.19%)
Jan 25, 2010
7.433
7.493
7.319
7.423
368,178
-0.02(-0.26%)
Jan 22, 2010
7.338
7.490
7.263
7.442
630,694
+0.04(+0.50%)
Jan 21, 2010
7.412
7.412
7.322
7.405
243,699
-0.01(-0.10%)
Jan 20, 2010
7.357
7.433
7.338
7.412
432,332
+0.04(+0.50%)
Jan 19, 2010
7.249
7.380
7.218
7.375
449,618
+0.13(+1.86%)
Jan 15, 2010
7.170
7.240
7.240
7.240
1,000,985
+0.16(+2.25%)
Jan 14, 2010
7.231
7.231
6.984
7.081
763,002
-0.11(-1.48%)
Jan 13, 2010
7.212
7.251
7.132
7.187
379,685
-0.03(-0.39%)
Jan 12, 2010
7.253
7.270
7.171
7.216
503,571
-0.04(-0.56%)
Jan 11, 2010
7.253
7.281
7.214
7.256
247,150
+0.05(+0.74%)
Jan 08, 2010
7.219
7.251
7.134
7.203
269,074
+0.02(+0.32%)
Jan 07, 2010
7.185
7.185
7.131
7.180
404,563
-0.01(-0.07%)
Jan 06, 2010
7.256
7.309
7.141
7.185
511,643
-0.05(-0.64%)
Jan 05, 2010
7.101
7.235
7.054
7.231
569,030
+0.13(+1.84%)
Jan 04, 2010
7.311
7.311
6.923
7.101
817,881
+0.05(+0.68%)
Dec 31, 2009
7.079
7.053
7.053
7.053
537,775
+0.00(+0.03%)
Dec 30, 2009
7.053
7.054
6.987
7.051
380,916
-0.00(-0.03%)
Dec 29, 2009
7.042
7.145
6.994
7.053
313,073
-0.04(-0.55%)
Dec 28, 2009
7.155
7.161
7.072
7.092
231,011
-0.04(-0.62%)
Dec 24, 2009
7.054
7.161
7.054
7.136
143,917
+0.08(+1.15%)
Dec 23, 2009
7.067
7.067
6.960
7.054
339,210
+0.05(+0.71%)
Dec 22, 2009
7.070
7.093
6.952
7.005
241,394
-0.05(-0.75%)
Dec 21, 2009
7.042
7.070
6.961
7.058
546,531
+0.07(+1.04%)
Dec 18, 2009
7.030
7.221
6.985
6.985
1,298,648
+0.13(+1.83%)
Dec 17, 2009
6.874
6.901
6.812
6.860
180,386
+0.01(+0.13%)
Dec 16, 2009
6.784
6.904
6.767
6.851
269,655
+0.07(+1.02%)
Dec 15, 2009
6.775
6.801
6.715
6.782
381,662
+0.04(+0.58%)
Dec 14, 2009
6.778
6.789
6.743
6.743
271,825
+0.05(+0.79%)
Dec 11, 2009
6.564
6.692
6.564
6.690
274,033
+0.07(+1.04%)
Dec 10, 2009
6.600
6.621
6.577
6.621
325,698
+0.02(+0.32%)
Dec 09, 2009
6.550
6.600
6.534
6.600
205,298
+0.05(+0.76%)
Dec 08, 2009
6.693
6.693
6.525
6.550
321,964
-0.05(-0.83%)
Dec 07, 2009
6.619
6.619
6.552
6.605
293,466
+0.04(+0.57%)
Dec 04, 2009
6.568
6.630
6.484
6.568
361,529
+0.01(+0.11%)
Dec 03, 2009
6.532
6.621
6.532
6.561
421,006
+0.00(+0.05%)
Dec 02, 2009
6.504
6.577
6.461
6.557
388,209
+0.02(+0.24%)
Dec 01, 2009
6.506
6.559
6.449
6.541
854,622
+0.04(+0.68%)
Nov 30, 2009
6.469
6.527
6.461
6.497
482,269
-0.00(-0.03%)
Nov 27, 2009
6.467
6.539
6.430
6.499
121,496
-0.02(-0.30%)
Nov 25, 2009
6.515
6.525
6.447
6.518
177,155
+0.01(+0.16%)
Nov 24, 2009
6.515
6.515
6.453
6.507
249,466
+0.01(+0.19%)
Nov 23, 2009
6.516
6.516
6.444
6.495
504,401
+0.02(+0.27%)
Nov 20, 2009
6.461
6.506
6.419
6.477
485,308
+0.01(+0.22%)
Nov 19, 2009
6.461
6.490
6.444
6.463
300,657
-0.04(-0.57%)
Nov 18, 2009
6.507
6.524
6.461
6.500
333,821
-0.03(-0.41%)
Nov 17, 2009
6.529
6.529
6.479
6.527
347,040
+0.05(+0.71%)
Nov 16, 2009
6.461
6.539
6.355
6.481
523,636
+0.05(+0.74%)
Nov 13, 2009
6.408
6.449
6.373
6.433
427,531
+0.01(+0.19%)
Nov 12, 2009
6.497
6.497
6.385
6.421
291,082
-0.02(-0.27%)
Nov 11, 2009
6.463
6.470
6.380
6.438
304,543
+0.02(+0.39%)
Nov 10, 2009
6.417
6.438
6.373
6.414
743,581
-0.04(-0.66%)
Nov 09, 2009
6.520
6.520
6.408
6.456
826,648
+0.01(+0.08%)
Nov 06, 2009
6.479
6.497
6.410
6.451
579,532
+0.02(+0.39%)
Nov 05, 2009
6.539
6.539
6.297
6.426
963,770
-0.02(-0.27%)
Nov 04, 2009
6.431
6.515
6.392
6.444
1,752,503
+0.04(+0.69%)
Nov 03, 2009
6.268
6.426
6.233
6.399
8,871,215
-0.27(-4.03%)
Nov 02, 2009
6.746
6.798
6.644
6.669
152,932
-0.11(-1.64%)
Oct 30, 2009
6.955
6.975
6.755
6.780
180,375
-0.10(-1.52%)
Oct 29, 2009
6.908
6.975
6.782
6.885
369,714
-0.12(-1.67%)
Oct 28, 2009
7.081
7.096
6.934
7.001
157,943
-0.08(-1.08%)
Oct 27, 2009
7.085
7.125
7.022
7.077
170,636
-0.01(-0.12%)
Oct 26, 2009
7.324
7.324
7.047
7.086
365,800
+0.00(+0.00%)
Oct 23, 2009
7.099
7.124
7.062
7.086
331,172
-0.02(-0.25%)
Oct 22, 2009
7.258
7.258
7.040
7.104
672,253
-0.15(-2.10%)
Oct 21, 2009
6.375
7.373
6.373
7.256
443,981
+0.30(+4.30%)
Oct 20, 2009
6.985
7.082
6.940
6.957
358,739
+0.08(+1.18%)
Oct 19, 2009
6.885
6.939
6.815
6.876
127,608
+0.02(+0.34%)
Oct 16, 2009
6.870
6.876
6.812
6.853
111,074
+0.00(+0.00%)
Oct 15, 2009
6.954
6.994
6.815
6.853
164,993
-0.16(-2.27%)
Oct 14, 2009
7.171
7.171
7.010
7.012
136,206
-0.06(-0.85%)
Oct 13, 2009
7.065
7.077
6.993
7.072
67,329
+0.09(+1.32%)
Oct 12, 2009
6.932
7.006
6.874
6.980
89,252
+0.16(+2.39%)
Oct 09, 2009
6.812
6.851
6.792
6.817
83,123
+0.00(+0.05%)
Oct 08, 2009
6.789
6.858
6.736
6.814
151,565
+0.02(+0.37%)
Oct 07, 2009
6.692
6.896
6.692
6.789
84,202
+0.02(+0.34%)
Oct 06, 2009
6.705
6.794
6.676
6.766
51,862
+0.07(+1.08%)
Oct 05, 2009
6.656
6.769
6.617
6.693
157,813
+0.04(+0.56%)
Oct 02, 2009
6.826
6.826
6.638
6.656
214,985
-0.16(-2.39%)
Oct 01, 2009
6.904
7.074
6.815
6.819
118,502
-0.09(-1.26%)
Sep 30, 2009
6.961
6.982
6.878
6.906
87,840
-0.04(-0.61%)
Sep 29, 2009
6.966
7.081
6.876
6.948
252,946
-0.08(-1.11%)
Sep 28, 2009
7.001
7.051
6.922
7.026
180,629
+0.05(+0.66%)
Sep 25, 2009
7.019
7.035
6.941
6.980
73,006
+0.00(+0.05%)
Sep 24, 2009
6.992
7.028
6.700
6.977
226,210
-0.02(-0.23%)
Sep 23, 2009
7.081
7.081
6.961
6.993
130,998
+0.00(+0.00%)
Sep 22, 2009
6.931
7.090
6.931
6.993
89,817
+0.04(+0.59%)
Sep 21, 2009
6.824
7.028
6.638
6.952
167,681
+0.12(+1.68%)
Sep 18, 2009
6.736
6.837
6.525
6.837
344,249
+0.11(+1.58%)
Sep 17, 2009
6.936
6.959
6.731
6.731
162,948
-0.21(-2.96%)
Sep 16, 2009
6.759
6.939
6.591
6.936
379,346
+0.04(+0.56%)
Sep 15, 2009
7.049
7.070
6.886
6.897
210,466
-0.16(-2.21%)
Sep 14, 2009
6.849
7.054
6.807
7.053
204,603
+0.20(+2.97%)
Sep 11, 2009
6.646
6.925
6.646
6.849
161,677
+0.20(+3.06%)
Sep 10, 2009
6.585
6.646
6.566
6.646
58,082
+0.08(+1.16%)
Sep 09, 2009
6.515
6.612
6.417
6.569
127,032
+0.01(+0.16%)
Sep 08, 2009
6.497
6.559
6.414
6.559
124,439
+0.04(+0.68%)
Sep 04, 2009
6.515
6.541
6.461
6.515
62,855
+0.00(+0.00%)
Sep 03, 2009
6.477
6.530
6.410
6.515
24,171
+0.02(+0.38%)
Sep 02, 2009
6.510
6.538
6.435
6.490
160,829
+0.00(+0.05%)
Sep 01, 2009
6.470
6.527
6.417
6.486
98,087
+0.00(+0.03%)
Aug 31, 2009
6.469
6.580
6.398
6.484
170,822
-0.05(-0.73%)
Aug 28, 2009
6.449
6.592
6.449
6.532
111,119
+0.12(+1.79%)
Aug 27, 2009
6.332
6.479
6.332
6.417
159,169
+0.00(+0.00%)
Aug 26, 2009
6.373
6.419
6.224
6.417
97,697
+0.04(+0.58%)
Aug 25, 2009
6.403
6.449
6.306
6.380
157,361
-0.03(-0.41%)
Aug 24, 2009
6.484
6.511
6.361
6.407
146,922
-0.05(-0.82%)
Aug 21, 2009
6.364
6.507
6.364
6.460
184,685
+0.11(+1.73%)
Aug 20, 2009
6.283
6.350
6.221
6.350
89,563
+0.15(+2.46%)
Aug 19, 2009
6.274
6.410
6.164
6.198
65,171
-0.00(-0.06%)
Aug 18, 2009
6.113
6.276
6.049
6.201
112,017
+0.09(+1.54%)
Aug 17, 2009
6.107
6.125
5.987
6.107
219,657
-0.13(-2.04%)
Aug 14, 2009
6.361
6.417
6.222
6.235
69,922
-0.08(-1.32%)
Aug 13, 2009
6.196
6.345
6.127
6.318
100,753
+0.16(+2.56%)
Aug 12, 2009
6.240
6.408
6.125
6.160
181,696
-0.20(-3.17%)
Aug 11, 2009
6.461
6.461
6.215
6.362
102,521
-0.01(-0.14%)
Aug 10, 2009
6.470
6.532
6.311
6.371
104,950
+0.17(+2.77%)
Aug 07, 2009
6.217
6.231
6.160
6.199
101,911
-0.02(-0.28%)
Aug 06, 2009
6.284
6.284
6.109
6.217
111,927
+0.02(+0.34%)
Aug 05, 2009
6.366
6.366
6.169
6.196
150,130
-0.14(-2.15%)
Aug 04, 2009
6.435
6.603
6.283
6.332
406,438
-0.19(-2.85%)
Aug 03, 2009
6.449
6.543
6.205
6.518
287,534
+0.07(+1.02%)
Jul 31, 2009
6.143
6.453
6.113
6.453
233,101
+0.18(+2.85%)
Jul 30, 2009
6.268
6.283
6.053
6.274
418,459
-0.15(-2.37%)
Jul 29, 2009
6.454
6.461
6.355
6.426
176,788
-0.04(-0.63%)
Jul 28, 2009
6.568
6.713
6.407
6.467
633,292
-0.08(-1.27%)
Jul 27, 2009
6.624
6.769
6.516
6.550
422,453
+0.16(+2.49%)
Jul 24, 2009
6.196
6.451
6.196
6.391
184,990
+0.20(+3.20%)
Jul 23, 2009
6.113
6.334
6.113
6.192
382,684
+0.07(+1.10%)
Jul 22, 2009
6.231
6.265
6.049
6.125
609,465
-0.11(-1.70%)
Jul 21, 2009
6.293
6.373
5.844
6.231
551,185
-0.23(-3.54%)
Jul 20, 2009
6.497
6.550
6.435
6.460
354,807
+0.02(+0.25%)
Jul 17, 2009
6.290
6.527
6.160
6.444
324,800
+0.10(+1.51%)
Jul 16, 2009
6.009
6.348
6.009
6.348
193,356
+0.38(+6.41%)
Jul 15, 2009
6.210
6.210
5.888
5.966
262,436
+0.09(+1.48%)
Jul 14, 2009
5.845
5.904
5.842
5.879
187,487
+0.06(+1.10%)
Jul 13, 2009
5.799
5.847
5.753
5.815
135,494
+0.02(+0.31%)
Jul 10, 2009
5.838
5.839
5.734
5.798
72,209
+0.05(+0.92%)
Jul 09, 2009
5.665
5.797
5.661
5.744
210,201
+0.09(+1.66%)
Jul 08, 2009
5.647
5.688
5.628
5.651
146,187
-0.02(-0.37%)
Jul 07, 2009
5.764
5.764
5.557
5.672
153,362
-0.04(-0.65%)
Jul 06, 2009
5.808
5.842
5.541
5.709
379,549
-0.06(-1.01%)
Jul 02, 2009
5.670
5.849
5.656
5.767
248,015
+0.01(+0.18%)
Jul 01, 2009
5.683
5.860
5.658
5.757
218,979
+0.14(+2.43%)
Jun 30, 2009
5.638
5.670
5.621
5.621
50,523
-0.04(-0.78%)
Jun 29, 2009
5.621
5.721
5.621
5.665
215,810
+0.06(+0.99%)
Jun 26, 2009
5.603
5.709
5.589
5.609
126,755
+0.03(+0.56%)
Jun 25, 2009
5.336
5.633
5.332
5.578
158,186
+0.26(+4.86%)
Jun 24, 2009
5.206
5.424
5.182
5.320
267,531
+0.10(+1.93%)
Jun 23, 2009
5.219
5.284
5.178
5.219
247,664
+0.05(+0.92%)
Jun 22, 2009
5.316
5.325
5.114
5.171
368,285
-0.12(-2.18%)
Jun 19, 2009
5.320
5.344
5.123
5.286
450,471
-0.03(-0.53%)
Jun 18, 2009
5.451
5.467
5.290
5.314
119,926
-0.09(-1.73%)
Jun 17, 2009
5.399
5.518
5.259
5.408
437,422
-0.09(-1.71%)
Jun 16, 2009
5.806
5.806
5.486
5.502
319,626
-0.23(-4.04%)
Jun 15, 2009
5.821
5.890
5.576
5.734
410,059
-0.13(-2.20%)
Jun 12, 2009
5.838
5.893
5.814
5.863
183,041
+0.06(+0.98%)
Jun 11, 2009
5.746
5.806
5.688
5.806
307,091
+0.07(+1.17%)
Jun 10, 2009
5.736
5.815
5.675
5.739
196,807
+0.00(+0.03%)
Jun 09, 2009
5.826
5.842
5.697
5.737
327,867
+0.00(+0.00%)
Jun 08, 2009
5.652
5.815
5.642
5.737
453,787
-0.01(-0.15%)
Jun 05, 2009
5.697
5.748
5.645
5.746
144,306
+0.07(+1.25%)
Jun 04, 2009
5.683
5.747
5.594
5.675
176,906
+0.12(+2.13%)
Jun 03, 2009
5.642
5.642
5.429
5.557
390,175
+0.02(+0.32%)
Jun 02, 2009
5.136
5.815
5.136
5.539
709,722
-0.05(-0.95%)
Jun 01, 2009
5.328
5.706
5.311
5.592
757,427
+0.26(+4.95%)
May 29, 2009
5.098
5.385
5.049
5.328
690,018
+0.23(+4.51%)
May 28, 2009
5.063
5.098
4.989
5.098
710,863
+0.05(+1.05%)
May 27, 2009
5.089
5.089
4.969
5.045
533,346
+0.00(+0.04%)
May 26, 2009
4.969
5.043
4.953
5.043
539,040
+0.02(+0.35%)
May 22, 2009
5.081
5.081
4.881
5.026
547,615
+0.10(+2.12%)
May 21, 2009
4.974
5.028
4.877
4.921
478,620
-0.10(-2.04%)
May 20, 2009
5.035
5.098
4.935
5.024
1,031,122
+0.00(+0.07%)
May 19, 2009
4.957
5.077
4.875
5.020
836,783
+0.02(+0.39%)
May 18, 2009
4.827
5.001
4.827
5.001
1,288,938
+0.35(+7.58%)
May 15, 2009
4.604
4.750
4.596
4.649
422,780
+0.05(+1.00%)
May 14, 2009
4.677
4.681
4.585
4.603
866,484
-0.03(-0.73%)
May 13, 2009
4.693
4.758
4.617
4.636
457,075
-0.07(-1.50%)
May 12, 2009
4.866
4.868
4.693
4.707
826,507
-0.12(-2.42%)
May 11, 2009
4.822
4.902
4.780
4.824
819,333
-0.03(-0.55%)
May 08, 2009
4.911
4.911
4.774
4.851
548,112
+0.05(+1.07%)
May 07, 2009
4.868
4.920
4.764
4.799
570,877
-0.00(-0.07%)
May 06, 2009
4.762
4.851
4.652
4.803
1,605,508
+0.01(+0.11%)
May 05, 2009
4.851
4.886
4.746
4.797
7,676,094
-0.44(-8.35%)
May 04, 2009
5.307
5.328
5.222
5.235
182,725
+0.15(+2.92%)
May 01, 2009
5.105
5.166
5.005
5.086
72,119
-0.18(-3.36%)
Apr 30, 2009
5.468
5.468
5.205
5.263
219,380
+0.07(+1.29%)
Apr 29, 2009
5.426
5.532
5.173
5.196
253,217
+0.02(+0.34%)
Apr 28, 2009
5.132
5.337
5.132
5.178
338,278
+0.02(+0.34%)
Apr 27, 2009
4.852
5.238
4.788
5.160
589,897
+0.26(+5.35%)
Apr 24, 2009
4.780
4.987
4.759
4.898
123,484
+0.22(+4.73%)
Apr 23, 2009
4.596
4.884
4.516
4.677
171,415
+0.20(+4.47%)
Apr 22, 2009
4.373
4.624
4.284
4.477
170,562
+0.09(+2.14%)
Apr 21, 2009
4.383
4.659
4.211
4.383
209,071
-0.04(-0.80%)
Apr 20, 2009
4.691
4.734
4.410
4.419
151,164
-0.33(-6.87%)
Apr 17, 2009
4.760
4.874
4.744
4.744
169,749
+0.02(+0.37%)
Apr 16, 2009
4.734
4.735
4.590
4.727
96,426
+0.07(+1.52%)
Apr 15, 2009
4.436
4.760
4.408
4.656
65,126
+0.16(+3.50%)
Apr 14, 2009
4.553
4.601
4.452
4.498
97,443
-0.02(-0.47%)
Apr 13, 2009
4.514
4.597
4.386
4.519
141,922
+0.05(+1.11%)
Apr 09, 2009
4.504
4.614
4.363
4.470
133,494
+0.20(+4.60%)
Apr 08, 2009
4.105
4.312
4.105
4.273
176,211
+0.12(+2.90%)
Apr 07, 2009
4.348
4.348
4.144
4.153
198,779
-0.15(-3.46%)
Apr 06, 2009
4.176
4.374
4.176
4.302
216,917
+0.06(+1.38%)
Apr 03, 2009
4.183
4.327
4.125
4.243
67,142
+0.06(+1.52%)
Apr 02, 2009
4.240
4.337
4.160
4.180
70,611
-0.01(-0.21%)
Apr 01, 2009
4.157
4.243
4.157
4.188
119,349
+0.04(+0.90%)
Mar 31, 2009
4.257
4.337
4.111
4.151
75,412
-0.04(-0.85%)
Mar 30, 2009
4.392
4.392
3.987
4.187
200,146
-0.34(-7.44%)
Mar 26, 2009
4.668
4.842
4.493
4.523
251,042
-0.08(-1.69%)
Mar 25, 2009
4.227
4.601
4.226
4.601
234,305
+0.37(+8.84%)
Mar 24, 2009
4.190
4.436
4.080
4.227
263,803
+0.08(+1.83%)
Mar 23, 2009
4.134
4.153
4.073
4.151
196,282
+0.36(+9.63%)
Mar 20, 2009
4.015
4.015
3.760
3.787
265,085
-0.17(-4.25%)
Mar 19, 2009
3.965
4.024
3.939
3.955
209,692
+0.01(+0.31%)
Mar 18, 2009
4.008
4.034
3.847
3.942
191,983
+0.03(+0.86%)
Mar 17, 2009
3.850
3.925
3.753
3.909
256,155
+0.03(+0.82%)
Mar 16, 2009
4.114
4.114
3.737
3.877
518,721
-0.18(-4.37%)
Mar 13, 2009
4.240
4.240
3.983
4.054
0
-0.13(-3.17%)
Mar 12, 2009
4.162
4.282
4.066
4.187
467,294
+0.02(+0.47%)
Mar 11, 2009
4.072
4.226
3.914
4.167
236,242
+0.06(+1.42%)
Mar 10, 2009
3.788
4.399
3.718
4.109
398,699
+0.33(+8.71%)
Mar 09, 2009
4.003
4.107
3.710
3.780
534,261
-0.32(-7.70%)
Mar 06, 2009
3.923
4.247
3.895
4.095
0
+0.15(+3.91%)
Mar 05, 2009
4.327
4.327
3.930
3.941
184,397
-0.39(-8.92%)
Mar 04, 2009
4.226
4.341
4.199
4.327
175,765
+0.20(+4.89%)
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.