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
GameStop Corp
(NY:
GME
)
23.14
+0.53 (+2.34%)
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 (%)
Feb 26, 2010
2.961
2.991
2.883
2.895
41,491,924
-0.05(-1.77%)
Feb 25, 2010
2.942
2.951
2.882
2.947
97,593,224
-0.23(-7.16%)
Feb 24, 2010
3.188
3.195
3.154
3.175
22,487,034
-0.00(-0.05%)
Feb 23, 2010
3.200
3.222
3.167
3.176
21,331,650
-0.04(-1.10%)
Feb 22, 2010
3.257
3.257
3.198
3.212
15,643,387
-0.04(-1.19%)
Feb 19, 2010
3.254
3.272
3.237
3.250
17,743,580
-0.02(-0.57%)
Feb 18, 2010
3.237
3.279
3.217
3.269
13,638,843
+0.02(+0.73%)
Feb 17, 2010
3.191
3.252
3.190
3.245
18,171,990
+0.05(+1.53%)
Feb 16, 2010
3.228
3.240
3.173
3.196
22,457,156
-0.03(-0.94%)
Feb 12, 2010
3.237
3.227
3.227
3.227
29,191,734
-0.03(-0.98%)
Feb 11, 2010
3.230
3.286
3.220
3.259
25,166,064
+0.03(+0.99%)
Feb 10, 2010
3.168
3.249
3.163
3.227
33,389,790
+0.06(+1.86%)
Feb 09, 2010
3.195
3.223
3.075
3.168
65,492,360
-0.19(-5.71%)
Feb 08, 2010
3.390
3.390
3.311
3.360
24,687,792
-0.03(-0.94%)
Feb 05, 2010
3.395
3.419
3.346
3.392
19,497,454
+0.01(+0.25%)
Feb 04, 2010
3.427
3.437
3.365
3.383
29,969,020
-0.07(-2.00%)
Feb 03, 2010
3.412
3.462
3.377
3.452
19,325,662
+0.05(+1.38%)
Feb 02, 2010
3.356
3.417
3.343
3.405
25,535,414
+0.04(+1.15%)
Feb 01, 2010
3.363
3.378
3.309
3.366
33,969,460
+0.04(+1.16%)
Jan 29, 2010
3.356
3.373
3.319
3.328
26,895,456
-0.02(-0.45%)
Jan 28, 2010
3.368
3.368
3.324
3.343
25,535,022
-0.01(-0.40%)
Jan 27, 2010
3.311
3.368
3.282
3.356
39,025,464
+0.05(+1.53%)
Jan 26, 2010
3.338
3.375
3.286
3.306
37,133,764
-0.05(-1.46%)
Jan 25, 2010
3.387
3.415
3.350
3.355
20,832,306
-0.02(-0.50%)
Jan 22, 2010
3.437
3.441
3.363
3.372
20,106,170
-0.07(-1.91%)
Jan 21, 2010
3.439
3.476
3.422
3.437
26,294,250
-0.02(-0.44%)
Jan 20, 2010
3.476
3.496
3.432
3.452
24,204,204
-0.05(-1.44%)
Jan 19, 2010
3.476
3.503
3.434
3.503
24,367,508
+0.05(+1.51%)
Jan 15, 2010
3.449
3.451
3.451
3.451
36,410,504
+0.00(+0.00%)
Jan 14, 2010
3.488
3.506
3.432
3.451
40,230,828
-0.05(-1.40%)
Jan 13, 2010
3.506
3.518
3.471
3.499
26,418,124
+0.00(+0.10%)
Jan 12, 2010
3.478
3.501
3.417
3.496
42,307,512
+0.08(+2.21%)
Jan 11, 2010
3.457
3.466
3.385
3.420
41,262,368
+0.01(+0.15%)
Jan 08, 2010
3.474
3.574
3.405
3.415
71,116,056
-0.03(-0.83%)
Jan 07, 2010
3.368
3.563
3.269
3.444
244,603,472
-0.60(-14.86%)
Jan 06, 2010
3.949
4.057
3.909
4.045
31,889,412
+0.09(+2.17%)
Jan 05, 2010
3.856
3.996
3.855
3.959
31,589,908
+0.10(+2.71%)
Jan 04, 2010
3.715
3.863
3.703
3.855
39,659,480
+0.16(+4.38%)
Dec 31, 2009
3.717
3.693
3.693
3.693
12,724,190
-0.04(-1.04%)
Dec 30, 2009
3.728
3.735
3.710
3.732
9,410,180
+0.00(+0.00%)
Dec 29, 2009
3.759
3.759
3.718
3.732
14,310,027
-0.01(-0.31%)
Dec 28, 2009
3.733
3.779
3.727
3.744
18,746,906
+0.04(+1.05%)
Dec 24, 2009
3.703
3.723
3.698
3.705
4,523,058
+0.00(+0.00%)
Dec 23, 2009
3.727
3.749
3.691
3.705
22,264,434
-0.04(-0.95%)
Dec 22, 2009
3.808
3.813
3.728
3.740
18,674,796
-0.07(-1.77%)
Dec 21, 2009
3.784
3.826
3.776
3.808
13,952,742
+0.02(+0.62%)
Dec 18, 2009
3.813
3.829
3.751
3.784
26,412,070
-0.03(-0.75%)
Dec 17, 2009
3.769
3.814
3.723
3.813
23,803,742
+0.05(+1.34%)
Dec 16, 2009
3.769
3.792
3.742
3.762
20,458,808
+0.01(+0.18%)
Dec 15, 2009
3.727
3.759
3.690
3.755
23,706,602
+0.01(+0.13%)
Dec 14, 2009
3.733
3.769
3.713
3.750
26,840,882
+0.09(+2.58%)
Dec 11, 2009
3.764
3.787
3.610
3.656
64,694,780
+0.09(+2.55%)
Dec 10, 2009
3.521
3.570
3.512
3.565
31,436,360
+0.06(+1.73%)
Dec 09, 2009
3.592
3.592
3.483
3.505
37,950,752
-0.09(-2.48%)
Dec 08, 2009
3.560
3.617
3.515
3.594
36,563,308
-0.10(-2.64%)
Dec 07, 2009
3.572
3.703
3.553
3.691
43,303,508
+0.10(+2.81%)
Dec 04, 2009
3.638
3.661
3.531
3.590
42,019,008
-0.00(-0.09%)
Dec 03, 2009
3.730
3.754
3.594
3.594
47,725,968
-0.09(-2.38%)
Dec 02, 2009
3.887
3.932
3.595
3.681
123,073,560
-0.33(-8.26%)
Dec 01, 2009
4.148
4.176
3.993
4.013
35,808,424
-0.10(-2.33%)
Nov 30, 2009
4.260
4.267
3.998
4.109
47,898,568
-0.15(-3.59%)
Nov 27, 2009
4.198
4.286
4.164
4.262
10,416,560
-0.05(-1.09%)
Nov 25, 2009
4.269
4.329
4.224
4.309
18,369,780
+0.05(+1.27%)
Nov 24, 2009
4.333
4.360
4.237
4.255
23,322,452
-0.06(-1.48%)
Nov 23, 2009
4.343
4.385
4.287
4.319
28,020,202
+0.03(+0.67%)
Nov 20, 2009
4.109
4.318
4.109
4.291
35,932,452
+0.17(+4.04%)
Nov 19, 2009
4.124
4.146
4.040
4.124
41,663,192
+0.07(+1.70%)
Nov 18, 2009
4.065
4.073
4.006
4.055
24,292,404
+0.02(+0.50%)
Nov 17, 2009
4.094
4.099
3.954
4.035
20,380,876
-0.07(-1.76%)
Nov 16, 2009
4.003
4.153
4.001
4.107
26,328,368
+0.12(+3.00%)
Nov 13, 2009
4.099
4.117
3.946
3.988
45,236,552
-0.16(-3.78%)
Nov 12, 2009
4.067
4.178
4.065
4.144
26,348,900
+0.03(+0.78%)
Nov 11, 2009
4.230
4.230
4.040
4.112
36,972,980
-0.13(-2.98%)
Nov 10, 2009
4.381
4.381
4.195
4.238
25,681,840
+0.05(+1.12%)
Nov 09, 2009
4.206
4.309
4.183
4.191
18,741,210
+0.05(+1.10%)
Nov 06, 2009
4.047
4.151
4.023
4.146
14,020,028
+0.07(+1.82%)
Nov 05, 2009
4.025
4.124
3.994
4.072
17,892,328
+0.08(+1.90%)
Nov 04, 2009
4.085
4.099
3.988
3.996
20,285,062
-0.04(-1.00%)
Nov 03, 2009
4.050
4.097
3.979
4.036
17,670,816
-0.04(-0.87%)
Nov 02, 2009
4.116
4.148
4.008
4.072
24,162,452
-0.02(-0.41%)
Oct 30, 2009
4.116
4.126
4.041
4.089
38,896,396
-0.04(-1.06%)
Oct 29, 2009
4.111
4.166
4.077
4.132
20,880,308
+0.05(+1.32%)
Oct 28, 2009
4.158
4.168
4.070
4.079
29,485,160
-0.06(-1.50%)
Oct 27, 2009
4.063
4.154
4.035
4.141
41,617,928
+0.09(+2.16%)
Oct 26, 2009
4.193
4.246
4.025
4.053
36,992,772
-0.12(-2.79%)
Oct 23, 2009
4.186
4.205
4.134
4.169
28,713,540
-0.08(-1.86%)
Oct 22, 2009
4.275
4.336
4.190
4.249
32,877,246
-0.02(-0.39%)
Oct 21, 2009
4.319
4.402
4.257
4.265
44,510,528
-0.05(-1.21%)
Oct 20, 2009
4.381
4.392
4.287
4.318
74,528,400
-0.42(-8.91%)
Oct 19, 2009
4.696
4.764
4.676
4.740
14,533,660
+0.07(+1.55%)
Oct 16, 2009
4.658
4.723
4.600
4.668
22,650,574
-0.02(-0.40%)
Oct 15, 2009
4.723
4.817
4.668
4.686
35,310,288
-0.05(-1.14%)
Oct 14, 2009
4.644
4.755
4.644
4.740
29,667,088
+0.14(+3.00%)
Oct 13, 2009
4.516
4.634
4.481
4.602
25,825,294
+0.08(+1.79%)
Oct 12, 2009
4.568
4.619
4.488
4.521
15,169,982
-0.02(-0.37%)
Oct 09, 2009
4.605
4.605
4.505
4.538
22,939,110
-0.07(-1.50%)
Oct 08, 2009
4.553
4.654
4.491
4.607
43,463,448
+0.19(+4.31%)
Oct 07, 2009
4.434
4.482
4.393
4.417
23,811,880
-0.06(-1.43%)
Oct 06, 2009
4.425
4.511
4.294
4.481
15,139,796
+0.10(+2.27%)
Oct 05, 2009
4.314
4.393
4.277
4.381
18,887,896
+0.06(+1.36%)
Oct 02, 2009
4.333
4.410
4.311
4.323
19,183,080
-0.06(-1.31%)
Oct 01, 2009
4.467
4.513
4.365
4.380
26,657,340
-0.08(-1.70%)
Sep 30, 2009
4.530
4.550
4.405
4.456
25,310,772
-0.05(-1.19%)
Sep 29, 2009
4.430
4.555
4.427
4.509
17,310,430
+0.07(+1.52%)
Sep 28, 2009
4.395
4.457
4.353
4.442
15,599,431
+0.06(+1.34%)
Sep 25, 2009
4.388
4.442
4.338
4.383
15,827,804
-0.03(-0.72%)
Sep 24, 2009
4.511
4.538
4.388
4.415
19,939,694
-0.07(-1.61%)
Sep 23, 2009
4.419
4.582
4.378
4.488
27,371,482
+0.07(+1.60%)
Sep 22, 2009
4.457
4.481
4.375
4.417
14,443,477
-0.01(-0.15%)
Sep 21, 2009
4.508
4.557
4.400
4.424
26,108,354
-0.09(-1.90%)
Sep 18, 2009
4.361
4.599
4.323
4.509
53,663,380
+0.17(+3.84%)
Sep 17, 2009
4.346
4.375
4.303
4.343
21,964,460
+0.08(+1.84%)
Sep 16, 2009
4.275
4.373
4.208
4.264
26,573,584
-0.00(-0.02%)
Sep 15, 2009
4.319
4.350
4.254
4.265
20,992,990
-0.04(-0.98%)
Sep 14, 2009
4.126
4.360
4.082
4.307
40,582,024
+0.15(+3.60%)
Sep 11, 2009
4.222
4.222
4.131
4.158
18,685,924
-0.05(-1.28%)
Sep 10, 2009
4.232
4.240
4.109
4.211
21,471,896
-0.01(-0.12%)
Sep 09, 2009
4.228
4.275
4.174
4.217
22,263,608
+0.02(+0.48%)
Sep 08, 2009
4.116
4.212
4.085
4.196
28,189,078
+0.15(+3.62%)
Sep 04, 2009
4.026
4.063
3.946
4.050
18,218,572
+0.02(+0.46%)
Sep 03, 2009
3.934
4.040
3.893
4.031
17,727,332
+0.08(+2.09%)
Sep 02, 2009
3.920
3.993
3.861
3.949
25,950,356
+0.02(+0.60%)
Sep 01, 2009
3.981
4.070
3.919
3.925
26,341,356
-0.08(-2.02%)
Aug 31, 2009
4.092
4.114
3.984
4.006
45,238,740
+0.06(+1.41%)
Aug 28, 2009
3.910
3.967
3.875
3.951
31,400,168
+0.08(+1.95%)
Aug 27, 2009
3.787
3.917
3.754
3.875
30,937,730
+0.08(+2.04%)
Aug 26, 2009
3.777
3.861
3.713
3.797
30,242,914
+0.02(+0.58%)
Aug 25, 2009
3.816
3.845
3.757
3.776
40,591,944
-0.02(-0.58%)
Aug 24, 2009
3.907
3.914
3.754
3.797
43,811,368
-0.10(-2.46%)
Aug 21, 2009
3.974
4.011
3.875
3.893
43,982,716
-0.05(-1.20%)
Aug 20, 2009
3.912
4.057
3.873
3.940
100,181,856
-0.30(-7.03%)
Aug 19, 2009
4.079
4.277
4.065
4.238
39,110,584
+0.11(+2.61%)
Aug 18, 2009
4.243
4.255
4.057
4.131
44,280,012
-0.14(-3.31%)
Aug 17, 2009
4.252
4.350
4.213
4.272
28,393,438
-0.18(-4.01%)
Aug 14, 2009
4.346
4.488
4.336
4.451
46,467,636
+0.02(+0.42%)
Aug 13, 2009
4.344
4.454
4.252
4.432
38,663,680
+0.12(+2.69%)
Aug 12, 2009
4.142
4.365
4.129
4.316
34,471,672
+0.16(+3.81%)
Aug 11, 2009
4.065
4.185
4.048
4.158
23,445,768
+0.09(+2.24%)
Aug 10, 2009
4.262
4.294
4.020
4.067
26,858,462
-0.17(-3.97%)
Aug 07, 2009
4.148
4.269
4.099
4.235
21,922,868
+0.11(+2.61%)
Aug 06, 2009
4.122
4.181
4.060
4.127
23,909,104
+0.06(+1.53%)
Aug 05, 2009
4.112
4.183
4.036
4.065
31,409,466
-0.03(-0.63%)
Aug 04, 2009
3.939
4.139
3.888
4.091
50,759,580
+0.25(+6.49%)
Aug 03, 2009
3.710
3.868
3.710
3.841
26,513,380
+0.16(+4.25%)
Jul 31, 2009
3.617
3.760
3.617
3.685
29,020,494
+0.07(+1.91%)
Jul 30, 2009
3.718
3.811
3.612
3.616
36,058,392
-0.07(-1.78%)
Jul 29, 2009
3.814
3.853
3.678
3.681
40,469,708
-0.16(-4.08%)
Jul 28, 2009
3.925
3.957
3.821
3.838
34,254,448
-0.10(-2.52%)
Jul 27, 2009
4.043
4.046
3.897
3.937
33,121,666
-0.13(-3.15%)
Jul 24, 2009
3.949
4.082
3.927
4.065
31,827,212
+0.04(+1.05%)
Jul 23, 2009
3.978
4.073
3.895
4.023
35,410,800
+0.05(+1.19%)
Jul 22, 2009
3.839
4.004
3.824
3.976
29,860,534
+0.12(+3.05%)
Jul 21, 2009
3.776
3.865
3.705
3.858
28,999,652
+0.10(+2.60%)
Jul 20, 2009
3.713
3.791
3.705
3.760
19,600,624
+0.06(+1.73%)
Jul 17, 2009
3.675
3.732
3.607
3.696
25,599,476
-0.03(-0.86%)
Jul 16, 2009
3.606
3.742
3.552
3.728
26,274,924
+0.09(+2.36%)
Jul 15, 2009
3.680
3.696
3.594
3.643
21,853,764
+0.00(+0.05%)
Jul 14, 2009
3.538
3.648
3.473
3.641
23,794,236
+0.10(+2.85%)
Jul 13, 2009
3.452
3.542
3.436
3.540
18,876,222
+0.10(+2.89%)
Jul 10, 2009
3.452
3.505
3.409
3.441
17,394,030
-0.04(-1.21%)
Jul 09, 2009
3.538
3.568
3.419
3.483
20,246,666
-0.04(-1.19%)
Jul 08, 2009
3.444
3.537
3.404
3.525
23,457,828
+0.08(+2.35%)
Jul 07, 2009
3.543
3.557
3.432
3.444
17,946,378
-0.10(-2.76%)
Jul 06, 2009
3.486
3.587
3.479
3.542
19,820,994
-0.01(-0.14%)
Jul 02, 2009
3.739
3.739
3.515
3.547
34,884,544
-0.23(-6.19%)
Jul 01, 2009
3.747
3.797
3.720
3.781
21,114,564
+0.08(+2.04%)
Jun 30, 2009
3.742
3.811
3.671
3.705
22,136,432
-0.03(-0.72%)
Jun 29, 2009
3.740
3.823
3.659
3.732
19,332,588
+0.00(+0.00%)
Jun 26, 2009
3.723
3.792
3.683
3.732
17,272,936
-0.01(-0.18%)
Jun 25, 2009
3.769
3.809
3.698
3.739
24,536,800
+0.06(+1.74%)
Jun 24, 2009
3.713
3.789
3.649
3.675
26,389,666
-0.01(-0.14%)
Jun 23, 2009
3.617
3.703
3.441
3.680
79,801,344
-0.02(-0.46%)
Jun 22, 2009
3.851
3.851
3.693
3.696
25,132,432
-0.17(-4.31%)
Jun 19, 2009
3.865
3.910
3.813
3.863
24,363,236
+0.03(+0.66%)
Jun 18, 2009
3.914
3.981
3.819
3.838
19,339,034
-0.07(-1.89%)
Jun 17, 2009
3.856
3.979
3.818
3.912
19,662,468
+0.04(+1.09%)
Jun 16, 2009
3.984
3.991
3.838
3.870
25,917,058
-0.11(-2.87%)
Jun 15, 2009
4.026
4.026
3.905
3.984
25,705,146
-0.08(-1.87%)
Jun 12, 2009
4.124
4.146
3.961
4.060
38,282,768
-0.08(-1.99%)
Jun 11, 2009
4.201
4.291
4.121
4.142
23,060,062
-0.06(-1.36%)
Jun 10, 2009
4.237
4.264
4.121
4.200
25,785,846
-0.01(-0.20%)
Jun 09, 2009
4.114
4.237
4.114
4.208
20,048,840
+0.11(+2.75%)
Jun 08, 2009
4.016
4.121
4.008
4.095
22,898,558
+0.07(+1.84%)
Jun 05, 2009
4.156
4.203
3.967
4.021
33,368,866
-0.09(-2.29%)
Jun 04, 2009
4.100
4.122
3.930
4.116
38,687,448
+0.05(+1.16%)
Jun 03, 2009
4.114
4.146
4.033
4.068
26,450,722
-0.03(-0.62%)
Jun 02, 2009
4.304
4.346
4.026
4.094
42,547,416
-0.25(-5.74%)
Jun 01, 2009
4.237
4.461
4.208
4.343
33,469,582
+0.14(+3.41%)
May 29, 2009
3.989
4.200
3.974
4.200
42,956,808
+0.24(+6.03%)
May 28, 2009
3.757
3.976
3.757
3.961
41,850,764
+0.26(+6.91%)
May 27, 2009
3.939
3.939
3.700
3.705
47,036,392
-0.23(-5.78%)
May 26, 2009
3.786
3.979
3.749
3.932
39,870,684
+0.14(+3.59%)
May 22, 2009
3.863
3.917
3.767
3.796
44,043,172
+0.03(+0.76%)
May 21, 2009
3.937
3.971
3.678
3.767
138,542,512
-0.69(-15.45%)
May 20, 2009
4.370
4.566
4.353
4.456
33,603,476
+0.11(+2.52%)
May 19, 2009
4.405
4.417
4.316
4.346
23,736,004
-0.08(-1.75%)
May 18, 2009
4.518
4.518
4.306
4.424
26,704,118
-0.03(-0.72%)
May 15, 2009
4.358
4.575
4.356
4.456
25,229,430
+0.08(+1.93%)
May 14, 2009
4.321
4.525
4.254
4.371
28,221,670
+0.05(+1.21%)
May 13, 2009
4.339
4.363
4.225
4.319
20,593,358
-0.10(-2.25%)
May 12, 2009
4.536
4.545
4.302
4.419
18,808,982
-0.07(-1.54%)
May 11, 2009
4.408
4.523
4.250
4.488
23,698,730
+0.09(+2.03%)
May 08, 2009
4.583
4.636
4.358
4.398
28,591,436
-0.13(-2.90%)
May 07, 2009
4.659
4.711
4.363
4.530
35,094,972
-0.10(-2.18%)
May 06, 2009
4.898
4.898
4.548
4.631
41,529,796
-0.27(-5.43%)
May 05, 2009
4.964
4.984
4.804
4.897
19,342,392
-0.04(-0.85%)
May 04, 2009
4.987
5.099
4.886
4.939
21,589,086
+0.00(+0.00%)
May 01, 2009
5.067
5.075
4.885
4.939
15,918,052
-0.14(-2.72%)
Apr 30, 2009
5.176
5.232
5.041
5.077
19,345,492
+0.01(+0.23%)
Apr 29, 2009
5.041
5.188
5.008
5.065
16,338,400
+0.07(+1.42%)
Apr 28, 2009
5.067
5.147
4.935
4.994
14,245,277
-0.14(-2.66%)
Apr 27, 2009
5.169
5.250
5.070
5.131
14,013,214
-0.14(-2.65%)
Apr 24, 2009
5.188
5.333
5.067
5.270
15,386,765
+0.14(+2.66%)
Apr 23, 2009
5.026
5.156
4.989
5.134
18,278,372
+0.11(+2.14%)
Apr 22, 2009
4.971
5.193
4.860
5.026
24,549,080
+0.02(+0.37%)
Apr 21, 2009
4.779
5.050
4.720
5.008
18,770,646
+0.23(+4.75%)
Apr 20, 2009
4.767
4.811
4.683
4.780
17,159,668
-0.07(-1.49%)
Apr 17, 2009
5.092
5.141
4.690
4.853
51,231,544
-0.15(-2.93%)
Apr 16, 2009
5.474
5.474
4.939
4.999
54,614,828
-0.37(-6.90%)
Apr 15, 2009
5.301
5.393
5.235
5.370
12,244,488
+0.07(+1.30%)
Apr 14, 2009
5.395
5.434
5.280
5.301
18,284,552
-0.13(-2.48%)
Apr 13, 2009
5.434
5.524
5.358
5.435
22,876,808
-0.02(-0.40%)
Apr 09, 2009
5.220
5.464
5.087
5.457
20,365,346
+0.35(+6.86%)
Apr 08, 2009
4.939
5.107
4.929
5.107
16,040,239
+0.18(+3.73%)
Apr 07, 2009
4.733
4.971
4.636
4.924
22,558,876
+0.11(+2.20%)
Apr 06, 2009
4.834
4.940
4.713
4.817
36,207,152
-0.20(-3.90%)
Apr 03, 2009
5.058
5.267
4.908
5.013
41,839,792
-0.05(-1.06%)
Apr 02, 2009
4.833
5.136
4.797
5.067
25,599,796
+0.32(+6.74%)
Apr 01, 2009
4.804
4.804
4.642
4.747
23,806,818
+0.03(+0.64%)
Mar 31, 2009
4.599
4.875
4.572
4.716
32,128,118
+0.16(+3.51%)
Mar 30, 2009
4.575
4.609
4.430
4.557
19,844,360
+0.14(+3.28%)
Mar 26, 2009
4.745
4.789
4.341
4.412
65,294,468
-0.11(-2.35%)
Mar 25, 2009
4.607
4.607
4.292
4.518
38,324,740
-0.04(-0.78%)
Mar 24, 2009
4.420
4.700
4.343
4.553
37,316,388
+0.07(+1.62%)
Mar 23, 2009
4.420
4.481
4.413
4.481
32,597,512
+0.30(+7.12%)
Mar 20, 2009
4.344
4.365
4.124
4.183
22,128,186
-0.10(-2.24%)
Mar 19, 2009
4.228
4.355
4.079
4.279
21,798,194
+0.10(+2.39%)
Mar 18, 2009
4.174
4.318
4.097
4.179
27,860,286
-0.02(-0.50%)
Mar 17, 2009
4.100
4.210
4.020
4.200
18,830,572
+0.09(+2.21%)
Mar 16, 2009
4.376
4.376
4.084
4.109
16,223,462
-0.21(-4.87%)
Mar 13, 2009
4.292
4.393
4.223
4.319
0
+0.04(+1.02%)
Mar 12, 2009
4.250
4.289
4.043
4.275
18,572,560
+0.02(+0.55%)
Mar 11, 2009
4.230
4.398
4.149
4.252
19,663,210
+0.01(+0.20%)
Mar 10, 2009
3.952
4.274
3.914
4.243
24,131,244
+0.39(+10.09%)
Mar 09, 2009
3.733
3.882
3.671
3.855
27,568,452
+0.09(+2.32%)
Mar 06, 2009
4.006
4.072
3.673
3.767
0
-0.18(-4.60%)
Mar 05, 2009
4.489
4.528
3.760
3.949
89,170,240
-0.65(-14.07%)
Mar 04, 2009
4.467
4.666
4.461
4.595
16,928,538
+0.20(+4.64%)
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.