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
Wisdomtree U.S. Smallcap Dividend Fund
(NY:
DES
)
31.91
+0.46 (+1.46%)
Official Closing Price
Updated: 8:00 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 28, 2011
10.80
10.84
10.71
10.79
67,930
+0.06(+0.52%)
Feb 25, 2011
10.59
10.73
10.59
10.73
99,992
+0.18(+1.75%)
Feb 24, 2011
10.56
10.60
10.43
10.55
247,549
+0.00(+0.03%)
Feb 23, 2011
10.71
10.74
10.52
10.55
132,916
-0.14(-1.34%)
Feb 22, 2011
10.85
10.86
10.68
10.69
212,274
-0.23(-2.13%)
Feb 18, 2011
10.91
10.99
10.89
10.92
101,446
+0.01(+0.08%)
Feb 17, 2011
10.84
10.92
10.83
10.91
96,475
+0.08(+0.70%)
Feb 16, 2011
10.80
10.86
10.79
10.84
136,290
+0.06(+0.54%)
Feb 15, 2011
10.82
10.84
10.76
10.78
88,003
-0.06(-0.51%)
Feb 14, 2011
10.82
10.85
10.79
10.83
147,507
+0.00(+0.04%)
Feb 11, 2011
10.67
10.83
10.67
10.83
109,764
+0.13(+1.19%)
Feb 10, 2011
10.65
10.72
10.64
10.70
105,331
+0.00(+0.04%)
Feb 09, 2011
10.71
10.74
10.67
10.70
142,895
-0.03(-0.29%)
Feb 08, 2011
10.73
10.73
10.64
10.73
70,882
+0.04(+0.33%)
Feb 07, 2011
10.59
10.72
10.59
10.69
134,926
+0.11(+1.01%)
Feb 04, 2011
10.60
10.61
10.53
10.59
110,612
-0.02(-0.19%)
Feb 03, 2011
10.61
10.63
10.50
10.61
113,812
+0.01(+0.08%)
Feb 02, 2011
10.61
10.83
10.57
10.60
132,302
-0.04(-0.36%)
Feb 01, 2011
10.51
10.66
10.49
10.64
174,163
+0.19(+1.86%)
Jan 31, 2011
10.45
10.50
10.39
10.44
77,437
+0.02(+0.19%)
Jan 28, 2011
10.69
10.69
10.41
10.42
80,986
-0.27(-2.52%)
Jan 27, 2011
10.65
10.70
10.64
10.69
150,886
+0.06(+0.53%)
Jan 26, 2011
10.55
10.66
10.51
10.64
67,894
+0.10(+0.97%)
Jan 25, 2011
10.43
10.53
10.43
10.53
122,902
+0.07(+0.68%)
Jan 24, 2011
10.39
10.50
10.39
10.46
99,427
+0.07(+0.71%)
Jan 21, 2011
10.51
10.51
10.38
10.39
160,775
-0.04(-0.36%)
Jan 20, 2011
10.48
10.51
10.42
10.43
99,481
-0.06(-0.53%)
Jan 19, 2011
10.72
10.72
10.47
10.48
112,596
-0.25(-2.28%)
Jan 18, 2011
10.73
10.73
10.63
10.73
108,024
+0.01(+0.06%)
Jan 14, 2011
10.64
10.74
10.62
10.72
216,716
+0.12(+1.14%)
Jan 13, 2011
10.64
10.66
10.59
10.60
137,188
-0.03(-0.32%)
Jan 12, 2011
10.64
10.64
10.60
10.63
205,795
+0.08(+0.74%)
Jan 11, 2011
10.59
10.60
10.52
10.56
124,988
+0.02(+0.16%)
Jan 10, 2011
10.46
10.56
10.39
10.54
113,112
+0.02(+0.16%)
Jan 07, 2011
10.63
10.65
10.44
10.52
137,933
-0.07(-0.69%)
Jan 06, 2011
10.64
10.65
10.57
10.60
144,918
-0.07(-0.63%)
Jan 05, 2011
10.55
10.66
10.55
10.66
156,396
+0.09(+0.84%)
Jan 04, 2011
10.79
10.79
10.50
10.57
664,283
-0.17(-1.58%)
Jan 03, 2011
10.60
10.77
10.60
10.74
140,719
+0.18(+1.67%)
Dec 31, 2010
10.59
10.64
10.54
10.57
76,248
-0.05(-0.46%)
Dec 30, 2010
10.66
10.67
10.62
10.62
175,514
-0.03(-0.31%)
Dec 29, 2010
10.69
10.69
10.64
10.65
111,882
+0.02(+0.23%)
Dec 28, 2010
10.66
10.66
10.61
10.62
97,233
-0.03(-0.29%)
Dec 27, 2010
10.57
10.66
10.53
10.66
86,186
+0.06(+0.53%)
Dec 23, 2010
10.65
10.65
10.58
10.60
157,203
-0.02(-0.19%)
Dec 22, 2010
10.61
10.64
10.56
10.62
128,317
+0.07(+0.64%)
Dec 21, 2010
10.49
10.57
10.49
10.55
192,130
+0.09(+0.88%)
Dec 20, 2010
10.45
10.52
10.45
10.46
227,782
-0.01(-0.10%)
Dec 17, 2010
10.42
10.47
10.38
10.47
166,481
+0.03(+0.27%)
Dec 16, 2010
10.39
10.49
10.37
10.44
102,080
+0.07(+0.64%)
Dec 15, 2010
10.42
10.49
10.37
10.38
110,371
-0.04(-0.36%)
Dec 14, 2010
10.46
10.49
10.39
10.41
187,837
-0.02(-0.19%)
Dec 13, 2010
10.56
10.56
10.43
10.43
147,416
-0.03(-0.27%)
Dec 10, 2010
10.37
10.47
10.34
10.46
147,720
+0.11(+1.11%)
Dec 09, 2010
10.36
10.37
10.31
10.35
220,307
+0.04(+0.34%)
Dec 08, 2010
10.36
10.36
10.30
10.31
119,384
+0.01(+0.11%)
Dec 07, 2010
10.35
10.52
10.27
10.30
471,579
+0.07(+0.67%)
Dec 06, 2010
10.15
10.25
10.15
10.23
67,708
+0.04(+0.43%)
Dec 03, 2010
10.14
10.20
10.08
10.19
115,018
+0.03(+0.28%)
Dec 02, 2010
10.09
10.16
10.08
10.16
54,766
+0.09(+0.88%)
Dec 01, 2010
10.02
10.09
10.02
10.07
104,313
+0.18(+1.83%)
Nov 30, 2010
9.870
9.936
9.845
9.892
112,881
-0.07(-0.73%)
Nov 29, 2010
9.940
9.984
9.823
9.964
230,114
-0.01(-0.09%)
Nov 26, 2010
9.934
10.000
9.934
9.973
49,365
-0.01(-0.09%)
Nov 24, 2010
9.868
9.982
9.982
9.982
133,243
+0.17(+1.75%)
Nov 23, 2010
9.784
9.835
9.762
9.810
158,017
-0.11(-1.13%)
Nov 22, 2010
9.850
9.923
9.788
9.923
146,005
+0.01(+0.09%)
Nov 19, 2010
9.894
9.914
9.818
9.914
107,131
+0.04(+0.38%)
Nov 18, 2010
9.863
9.925
9.738
9.876
82,258
+0.14(+1.42%)
Nov 17, 2010
9.786
9.786
9.715
9.738
90,735
-0.01(-0.13%)
Nov 16, 2010
9.850
9.856
9.682
9.751
239,880
-0.19(-1.88%)
Nov 15, 2010
9.942
10.04
9.938
9.938
136,838
-0.00(-0.02%)
Nov 12, 2010
9.992
10.02
9.916
9.940
133,525
-0.13(-1.27%)
Nov 11, 2010
10.01
10.10
9.993
10.07
168,922
-0.04(-0.37%)
Nov 10, 2010
9.991
10.11
9.982
10.11
79,045
+0.09(+0.95%)
Nov 09, 2010
10.18
10.18
9.967
10.01
97,615
-0.15(-1.52%)
Nov 08, 2010
10.14
10.18
10.08
10.16
103,328
-0.01(-0.09%)
Nov 05, 2010
10.28
10.28
10.13
10.17
89,364
+0.03(+0.28%)
Nov 04, 2010
9.998
10.15
9.982
10.15
407,323
+0.28(+2.84%)
Nov 03, 2010
9.881
9.881
9.775
9.865
163,617
+0.02(+0.20%)
Nov 02, 2010
9.777
9.850
9.733
9.845
102,979
+0.17(+1.80%)
Nov 01, 2010
9.757
9.764
9.583
9.671
66,601
-0.04(-0.43%)
Oct 29, 2010
9.630
9.729
9.630
9.713
125,256
+0.03(+0.32%)
Oct 28, 2010
9.742
9.784
9.621
9.682
149,771
-0.03(-0.27%)
Oct 27, 2010
9.722
9.746
9.614
9.709
110,099
-0.07(-0.72%)
Oct 25, 2010
9.821
9.883
9.779
9.779
70,563
+0.04(+0.38%)
Oct 22, 2010
9.751
9.768
9.692
9.742
75,037
+0.02(+0.18%)
Oct 21, 2010
9.828
9.847
9.636
9.724
69,179
-0.05(-0.54%)
Oct 20, 2010
9.739
9.828
9.735
9.777
128,437
+0.13(+1.35%)
Oct 19, 2010
9.702
9.817
9.603
9.647
162,265
-0.17(-1.68%)
Oct 18, 2010
9.720
9.815
9.720
9.812
62,980
+0.10(+1.07%)
Oct 15, 2010
9.808
9.808
9.665
9.709
76,145
-0.03(-0.34%)
Oct 14, 2010
9.685
9.774
9.679
9.742
79,870
+0.00(+0.05%)
Oct 13, 2010
9.638
9.793
9.588
9.738
93,312
+0.13(+1.35%)
Oct 12, 2010
9.559
9.630
9.541
9.607
126,754
+0.01(+0.07%)
Oct 11, 2010
9.588
9.645
9.557
9.601
85,974
+0.00(+0.00%)
Oct 08, 2010
9.601
9.627
9.455
9.601
241,981
+0.12(+1.30%)
Oct 07, 2010
9.566
9.566
9.440
9.477
116,775
-0.01(-0.12%)
Oct 06, 2010
9.462
9.519
9.453
9.489
435,138
-0.00(-0.02%)
Oct 05, 2010
9.347
9.514
9.237
9.491
652,350
+0.19(+2.09%)
Oct 04, 2010
9.332
9.395
9.240
9.297
158,829
-0.09(-0.92%)
Oct 01, 2010
9.383
9.416
9.317
9.383
94,039
+0.04(+0.47%)
Sep 30, 2010
9.392
9.429
9.288
9.339
98,922
+0.01(+0.11%)
Sep 29, 2010
9.314
9.354
9.264
9.329
52,869
-0.01(-0.08%)
Sep 28, 2010
9.248
9.339
9.148
9.336
147,779
+0.08(+0.86%)
Sep 27, 2010
9.292
9.299
9.216
9.257
204,542
-0.02(-0.26%)
Sep 24, 2010
9.101
9.286
9.101
9.281
132,849
+0.27(+2.96%)
Sep 23, 2010
9.072
9.195
8.999
9.015
112,749
-0.11(-1.24%)
Sep 22, 2010
9.206
9.237
9.109
9.128
93,244
-0.12(-1.28%)
Sep 21, 2010
9.325
9.339
9.235
9.246
194,136
-0.09(-0.99%)
Sep 20, 2010
9.145
9.339
9.050
9.339
308,338
+0.23(+2.55%)
Sep 17, 2010
9.107
9.124
9.002
9.107
76,491
-0.03(-0.38%)
Sep 15, 2010
9.096
9.157
9.035
9.142
71,756
+0.03(+0.29%)
Sep 14, 2010
9.168
9.170
9.098
9.116
68,691
-0.06(-0.67%)
Sep 13, 2010
9.044
9.194
9.044
9.177
51,040
+0.20(+2.21%)
Sep 10, 2010
8.976
9.030
8.947
8.978
65,073
+0.03(+0.35%)
Sep 09, 2010
9.011
9.037
8.882
8.947
80,636
+0.04(+0.51%)
Sep 08, 2010
8.886
8.987
8.871
8.902
286,236
+0.03(+0.34%)
Sep 07, 2010
9.011
9.011
8.867
8.871
125,228
-0.17(-1.84%)
Sep 03, 2010
8.995
9.057
8.950
9.037
294,210
+0.14(+1.52%)
Sep 02, 2010
8.814
8.919
8.806
8.902
199,434
+0.07(+0.79%)
Sep 01, 2010
8.683
8.832
8.663
8.832
206,130
+0.27(+3.14%)
Aug 31, 2010
8.541
8.644
8.482
8.563
110,961
+0.00(+0.05%)
Aug 30, 2010
8.701
8.710
8.559
8.559
49,153
-0.18(-2.07%)
Aug 27, 2010
8.740
8.749
8.502
8.740
127,179
+0.21(+2.40%)
Aug 26, 2010
8.598
8.675
8.517
8.535
200,130
-0.06(-0.69%)
Aug 25, 2010
8.397
8.623
8.373
8.594
248,276
+0.11(+1.28%)
Aug 24, 2010
8.399
8.546
8.271
8.485
377,847
-0.04(-0.43%)
Aug 23, 2010
8.625
8.625
8.522
8.522
85,258
-0.07(-0.84%)
Aug 20, 2010
8.559
8.611
8.476
8.594
67,730
-0.00(-0.02%)
Aug 19, 2010
8.792
8.823
8.588
8.596
272,651
-0.25(-2.86%)
Aug 18, 2010
8.803
8.917
8.789
8.849
106,115
+0.02(+0.25%)
Aug 17, 2010
8.775
8.888
8.714
8.827
100,839
+0.13(+1.54%)
Aug 16, 2010
8.576
8.723
8.550
8.694
166,842
+0.04(+0.50%)
Aug 13, 2010
8.651
8.690
8.617
8.651
188,754
-0.07(-0.85%)
Aug 12, 2010
8.594
8.751
8.594
8.725
88,019
-0.03(-0.32%)
Aug 11, 2010
8.884
8.919
8.738
8.753
182,671
-0.38(-4.17%)
Aug 10, 2010
9.137
9.157
9.041
9.134
534,664
-0.09(-1.03%)
Aug 09, 2010
9.157
9.240
9.104
9.229
96,827
+0.12(+1.29%)
Aug 06, 2010
9.111
9.118
8.941
9.111
246,966
-0.07(-0.81%)
Aug 05, 2010
9.264
9.281
9.185
9.185
321,722
-0.11(-1.22%)
Aug 04, 2010
9.279
9.314
9.252
9.299
248,473
+0.07(+0.75%)
Aug 03, 2010
9.286
9.312
9.157
9.230
95,682
-0.06(-0.69%)
Aug 02, 2010
9.321
9.323
9.215
9.295
563,083
+0.15(+1.60%)
Jul 30, 2010
9.148
9.253
9.061
9.148
251,418
-0.02(-0.18%)
Jul 29, 2010
9.273
9.273
9.026
9.164
98,906
+0.02(+0.22%)
Jul 28, 2010
9.279
9.297
9.139
9.144
90,887
-0.12(-1.34%)
Jul 27, 2010
9.314
9.358
9.252
9.268
117,066
+0.02(+0.26%)
Jul 26, 2010
9.124
9.244
9.077
9.244
123,941
+0.17(+1.83%)
Jul 23, 2010
8.864
9.078
8.840
9.078
63,172
+0.18(+1.99%)
Jul 22, 2010
8.749
8.903
8.749
8.902
66,177
+0.29(+3.42%)
Jul 21, 2010
8.847
8.847
8.583
8.607
76,849
-0.18(-2.05%)
Jul 20, 2010
8.513
8.788
8.513
8.787
178,476
+0.17(+1.94%)
Jul 19, 2010
8.576
8.651
8.495
8.620
178,183
+0.04(+0.43%)
Jul 16, 2010
8.583
8.834
8.568
8.583
113,924
-0.29(-3.22%)
Jul 15, 2010
8.980
8.980
8.796
8.869
76,189
-0.10(-1.17%)
Jul 14, 2010
8.998
9.008
8.908
8.974
83,142
-0.03(-0.36%)
Jul 13, 2010
8.858
9.028
8.854
9.006
179,932
+0.26(+2.97%)
Jul 12, 2010
8.838
8.862
8.716
8.747
221,272
-0.10(-1.18%)
Jul 09, 2010
8.851
8.851
8.727
8.851
149,988
+0.13(+1.48%)
Jul 08, 2010
8.683
8.723
8.598
8.723
90,827
+0.13(+1.55%)
Jul 07, 2010
8.330
8.589
8.236
8.589
183,569
+0.28(+3.36%)
Jul 06, 2010
8.528
8.618
8.268
8.310
213,623
-0.14(-1.63%)
Jul 02, 2010
8.448
8.600
8.378
8.448
163,339
-0.08(-0.95%)
Jul 01, 2010
8.550
8.613
8.325
8.529
394,257
-0.02(-0.22%)
Jun 30, 2010
8.629
8.762
8.548
8.548
236,112
-0.12(-1.36%)
Jun 29, 2010
8.819
8.819
8.616
8.666
81,983
-0.28(-3.16%)
Jun 25, 2010
8.948
8.991
8.784
8.948
63,865
+0.14(+1.58%)
Jun 24, 2010
8.853
8.934
8.784
8.809
147,763
-0.10(-1.13%)
Jun 23, 2010
8.950
8.994
8.808
8.910
106,940
-0.04(-0.48%)
Jun 22, 2010
9.134
9.193
8.953
8.953
164,490
-0.16(-1.73%)
Jun 21, 2010
9.294
9.331
9.065
9.110
241,098
-0.06(-0.71%)
Jun 18, 2010
9.175
9.229
9.139
9.175
124,185
+0.00(+0.00%)
Jun 17, 2010
9.197
9.222
9.084
9.175
397,808
+0.01(+0.09%)
Jun 16, 2010
9.171
9.232
9.086
9.167
197,838
-0.03(-0.31%)
Jun 15, 2010
9.061
9.195
9.022
9.195
274,390
+0.21(+2.31%)
Jun 14, 2010
9.046
9.110
8.974
8.987
347,391
+0.05(+0.60%)
Jun 11, 2010
8.754
8.935
8.715
8.934
113,015
+0.11(+1.23%)
Jun 10, 2010
8.687
8.825
8.661
8.825
49,806
+0.27(+3.11%)
Jun 09, 2010
8.611
8.712
8.529
8.559
128,674
+0.01(+0.13%)
Jun 08, 2010
8.555
8.597
8.392
8.548
272,934
-0.00(-0.04%)
Jun 07, 2010
8.723
8.756
8.551
8.551
226,544
-0.13(-1.46%)
Jun 04, 2010
8.678
9.026
8.654
8.678
167,149
-0.43(-4.77%)
Jun 03, 2010
9.076
9.146
9.031
9.113
191,287
+0.06(+0.65%)
Jun 02, 2010
8.857
9.054
8.812
9.054
57,101
+0.21(+2.37%)
Jun 01, 2010
8.994
9.082
8.844
8.844
101,314
-0.25(-2.74%)
May 28, 2010
9.093
9.197
9.053
9.093
144,476
-0.12(-1.29%)
May 27, 2010
9.043
9.219
8.987
9.212
130,704
+0.37(+4.17%)
May 26, 2010
8.877
8.998
8.814
8.844
116,506
+0.04(+0.49%)
May 25, 2010
8.645
8.822
8.529
8.800
152,549
-0.05(-0.56%)
May 24, 2010
8.979
9.000
8.850
8.850
150,949
-0.13(-1.46%)
May 21, 2010
8.708
9.030
8.468
8.981
336,300
+0.11(+1.24%)
May 20, 2010
8.898
9.063
8.855
8.870
572,724
-0.48(-5.11%)
May 19, 2010
9.392
9.495
9.214
9.348
245,157
-0.10(-1.08%)
May 18, 2010
9.762
9.762
9.431
9.450
137,565
-0.18(-1.86%)
May 17, 2010
9.643
9.715
9.420
9.630
146,469
+0.04(+0.41%)
May 14, 2010
9.591
9.720
9.489
9.591
393,665
-0.18(-1.79%)
May 13, 2010
9.798
9.867
9.723
9.766
339,675
-0.08(-0.79%)
May 12, 2010
9.656
9.848
9.617
9.844
391,890
+0.25(+2.64%)
May 11, 2010
9.578
9.714
9.578
9.591
4,752
+0.06(+0.59%)
May 10, 2010
9.389
9.539
9.377
9.534
313,544
+0.50(+5.48%)
May 07, 2010
9.128
9.258
9.004
9.039
1,093,040
-0.27(-2.95%)
May 06, 2010
9.558
9.731
4.761
9.314
668,523
-0.28(-2.89%)
May 05, 2010
9.619
9.701
9.556
9.591
562,941
-0.14(-1.49%)
May 04, 2010
9.896
9.896
9.688
9.736
451,475
-0.29(-2.85%)
May 03, 2010
9.842
10.02
9.842
10.02
67,078
+0.25(+2.55%)
Apr 30, 2010
10.08
10.12
9.772
9.772
172,382
-0.30(-2.98%)
Apr 29, 2010
9.891
10.07
9.842
10.07
94,397
+0.27(+2.71%)
Apr 28, 2010
9.857
9.885
9.707
9.807
102,636
+0.00(+0.00%)
Apr 27, 2010
9.950
10.05
9.793
9.807
145,554
-0.21(-2.07%)
Apr 26, 2010
10.04
10.10
10.01
10.01
243,969
-0.03(-0.28%)
Apr 23, 2010
9.950
10.04
9.924
10.04
182,914
+0.09(+0.93%)
Apr 22, 2010
9.768
9.950
9.727
9.950
143,274
+0.12(+1.19%)
Apr 21, 2010
9.820
9.844
9.731
9.833
722,656
+0.06(+0.64%)
Apr 20, 2010
9.707
9.770
9.660
9.770
250,432
+0.13(+1.35%)
Apr 19, 2010
9.604
9.668
9.517
9.640
129,645
-0.00(-0.02%)
Apr 16, 2010
9.755
9.755
9.596
9.642
74,485
-0.12(-1.25%)
Apr 15, 2010
9.770
9.777
9.725
9.764
111,808
+0.00(+0.00%)
Apr 14, 2010
9.658
9.764
9.628
9.764
170,797
+0.16(+1.71%)
Apr 13, 2010
9.686
9.686
9.463
9.599
155,438
+0.03(+0.34%)
Apr 12, 2010
9.541
9.575
9.487
9.567
336,448
+0.04(+0.45%)
Apr 09, 2010
9.491
9.528
9.452
9.524
499,441
+0.06(+0.69%)
Apr 08, 2010
9.448
9.513
9.407
9.459
110,731
-0.03(-0.34%)
Apr 07, 2010
9.506
9.534
9.426
9.491
237,510
-0.02(-0.16%)
Apr 06, 2010
9.495
9.537
9.400
9.506
395,533
+0.07(+0.73%)
Apr 05, 2010
9.452
9.452
9.247
9.437
953,889
+0.17(+1.82%)
Apr 01, 2010
9.271
9.268
9.268
9.268
333,336
+0.05(+0.52%)
Mar 31, 2010
9.186
9.325
9.186
9.221
125,350
-0.03(-0.33%)
Mar 30, 2010
9.271
9.272
9.213
9.251
64,193
+0.02(+0.21%)
Mar 29, 2010
9.396
9.439
9.087
9.232
97,365
+0.04(+0.40%)
Mar 26, 2010
9.265
9.304
9.190
9.194
182,281
-0.04(-0.42%)
Mar 25, 2010
9.295
9.394
9.220
9.233
96,211
-0.03(-0.30%)
Mar 24, 2010
9.314
9.325
9.242
9.261
57,680
-0.09(-0.92%)
Mar 23, 2010
9.293
9.364
9.239
9.347
205,292
+0.06(+0.62%)
Mar 22, 2010
9.137
9.299
9.100
9.289
214,001
+0.13(+1.40%)
Mar 19, 2010
9.216
9.216
9.098
9.160
209,743
-0.04(-0.44%)
Mar 18, 2010
9.231
9.267
9.199
9.201
345,507
-0.02(-0.26%)
Mar 17, 2010
9.188
9.254
9.149
9.224
142,336
+0.07(+0.73%)
Mar 16, 2010
9.092
9.164
9.055
9.158
231,606
+0.09(+0.97%)
Mar 15, 2010
9.039
9.092
9.039
9.070
81,601
+0.00(+0.00%)
Mar 12, 2010
9.092
9.115
9.029
9.070
173,478
+0.00(+0.02%)
Mar 11, 2010
9.021
9.068
9.007
9.068
152,249
+0.02(+0.26%)
Mar 10, 2010
8.982
9.067
8.982
9.044
140,344
+0.06(+0.69%)
Mar 09, 2010
8.939
9.028
8.935
8.982
226,848
+0.03(+0.29%)
Mar 08, 2010
8.999
8.999
8.905
8.956
436,400
+0.08(+0.84%)
Mar 05, 2010
8.804
8.906
8.788
8.881
70,741
+0.16(+1.84%)
Mar 04, 2010
8.710
8.734
8.671
8.721
65,129
+0.06(+0.64%)
Mar 03, 2010
8.676
8.736
8.658
8.665
105,797
+0.01(+0.10%)
Mar 02, 2010
8.639
8.688
8.618
8.656
556,010
+0.07(+0.85%)
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.