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
On Semiconductor
(NQ:
ON
)
73.35
+2.71 (+3.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 29, 2012
9.160
9.300
9.034
9.070
6,422,149
-0.08(-0.87%)
Feb 28, 2012
9.000
9.170
8.950
9.150
5,243,586
+0.20(+2.23%)
Feb 27, 2012
8.860
9.110
8.835
8.950
5,901,173
-0.01(-0.11%)
Feb 24, 2012
9.130
9.210
8.920
8.960
6,438,229
-0.16(-1.75%)
Feb 23, 2012
9.010
9.140
8.870
9.120
7,446,850
+0.08(+0.88%)
Feb 22, 2012
9.280
9.280
8.990
9.040
7,310,560
-0.19(-2.06%)
Feb 21, 2012
9.410
9.440
9.180
9.230
4,091,416
-0.15(-1.60%)
Feb 17, 2012
9.560
9.590
9.320
9.380
6,318,465
-0.08(-0.90%)
Feb 16, 2012
9.260
9.535
9.210
9.465
7,636,907
+0.18(+1.88%)
Feb 15, 2012
9.350
9.470
9.250
9.290
5,520,278
+0.00(+0.00%)
Feb 14, 2012
9.360
9.440
9.200
9.290
6,117,264
-0.12(-1.28%)
Feb 13, 2012
9.450
9.530
9.230
9.410
6,681,556
+0.02(+0.21%)
Feb 10, 2012
9.350
9.510
9.280
9.390
10,529,741
-0.11(-1.16%)
Feb 09, 2012
9.700
9.850
9.420
9.500
20,870,870
+0.38(+4.17%)
Feb 08, 2012
9.280
9.360
9.080
9.120
13,486,443
-0.05(-0.55%)
Feb 07, 2012
9.090
9.290
9.010
9.170
8,298,436
+0.02(+0.16%)
Feb 06, 2012
9.200
9.200
9.020
9.155
5,260,147
-0.09(-0.92%)
Feb 03, 2012
9.130
9.280
9.100
9.240
5,374,746
+0.18(+1.99%)
Feb 02, 2012
8.930
9.070
8.870
9.060
6,329,199
+0.14(+1.57%)
Feb 01, 2012
8.820
9.020
8.710
8.920
7,217,051
+0.22(+2.53%)
Jan 31, 2012
8.900
8.935
8.630
8.700
6,126,571
-0.10(-1.14%)
Jan 30, 2012
8.770
8.820
8.620
8.800
5,999,504
-0.06(-0.68%)
Jan 27, 2012
8.600
8.920
8.590
8.860
4,414,091
+0.19(+2.19%)
Jan 26, 2012
9.050
9.140
8.670
8.670
11,075,943
-0.33(-3.67%)
Jan 25, 2012
9.070
9.080
8.790
9.000
10,146,554
-0.08(-0.88%)
Jan 24, 2012
8.830
9.125
8.770
9.080
10,123,881
+0.22(+2.48%)
Jan 23, 2012
8.990
8.990
8.725
8.860
6,736,010
-0.06(-0.67%)
Jan 20, 2012
8.700
8.990
8.700
8.920
9,522,659
-0.02(-0.22%)
Jan 19, 2012
8.960
9.170
8.890
8.940
15,675,240
+0.21(+2.41%)
Jan 18, 2012
8.320
8.990
8.300
8.730
21,000,314
+0.65(+8.04%)
Jan 17, 2012
8.150
8.234
8.040
8.080
4,130,494
-0.03(-0.37%)
Jan 13, 2012
8.210
8.250
8.020
8.110
5,213,052
-0.19(-2.29%)
Jan 12, 2012
8.350
8.420
8.185
8.300
8,314,285
-0.03(-0.36%)
Jan 11, 2012
8.290
8.380
8.040
8.330
8,912,742
+0.00(+0.00%)
Jan 10, 2012
8.490
8.500
8.160
8.330
9,259,337
-0.05(-0.66%)
Jan 09, 2012
8.080
8.500
8.080
8.385
9,961,993
+0.32(+4.03%)
Jan 06, 2012
8.000
8.170
7.860
8.060
5,813,706
+0.05(+0.62%)
Jan 05, 2012
7.800
8.070
7.780
8.010
11,674,538
+0.18(+2.30%)
Jan 04, 2012
7.820
7.920
7.620
7.830
7,684,647
+0.11(+1.42%)
Dec 30, 2011
7.620
7.800
7.560
7.720
2,597,794
+0.05(+0.65%)
Dec 29, 2011
7.550
7.730
7.495
7.670
2,279,277
+0.14(+1.93%)
Dec 28, 2011
7.600
7.710
7.520
7.525
2,777,499
-0.17(-2.27%)
Dec 27, 2011
7.570
7.830
7.560
7.700
3,748,367
+0.10(+1.32%)
Dec 23, 2011
7.540
7.620
7.340
7.600
2,928,617
+0.41(+5.70%)
Dec 21, 2011
7.300
7.310
6.950
7.190
6,751,068
-0.09(-1.24%)
Dec 20, 2011
7.210
7.330
7.200
7.280
8,162,180
+0.20(+2.82%)
Dec 19, 2011
7.480
7.480
7.060
7.080
6,743,097
-0.31(-4.19%)
Dec 16, 2011
7.250
7.500
7.250
7.390
5,409,756
+0.21(+2.92%)
Dec 15, 2011
7.210
7.310
7.170
7.180
4,522,963
+0.07(+0.98%)
Dec 14, 2011
7.180
7.265
6.920
7.110
11,977,499
-0.15(-2.07%)
Dec 13, 2011
7.870
7.954
7.150
7.260
14,810,788
-0.49(-6.32%)
Dec 12, 2011
8.050
8.050
7.640
7.750
5,412,691
-0.39(-4.79%)
Dec 09, 2011
7.920
8.200
7.800
8.140
6,903,642
+0.18(+2.26%)
Dec 08, 2011
8.080
8.180
7.950
7.960
7,227,976
-0.23(-2.81%)
Dec 07, 2011
8.140
8.235
8.075
8.190
5,923,617
-0.01(-0.12%)
Dec 06, 2011
8.110
8.230
8.010
8.200
5,960,238
+0.09(+1.11%)
Dec 05, 2011
8.250
8.280
8.010
8.110
5,999,378
+0.07(+0.87%)
Dec 02, 2011
8.060
8.170
7.920
8.040
8,620,679
+0.03(+0.37%)
Dec 01, 2011
7.510
8.040
7.510
8.010
11,480,305
+0.48(+6.37%)
Nov 30, 2011
7.220
7.580
7.140
7.530
7,784,508
+0.54(+7.73%)
Nov 29, 2011
7.140
7.210
6.960
6.990
5,266,947
-0.18(-2.51%)
Nov 28, 2011
7.130
7.310
7.010
7.170
6,551,223
+0.25(+3.61%)
Nov 25, 2011
7.080
7.160
6.900
6.920
2,446,139
-0.15(-2.12%)
Nov 23, 2011
7.340
7.400
7.060
7.070
9,250,804
-0.40(-5.35%)
Nov 22, 2011
7.450
8.410
7.400
7.470
10,344,943
+0.03(+0.40%)
Nov 21, 2011
7.300
7.520
7.090
7.440
8,066,824
+0.02(+0.27%)
Nov 18, 2011
7.670
7.710
7.390
7.420
4,402,459
-0.16(-2.11%)
Nov 17, 2011
8.090
8.120
7.500
7.580
10,476,659
-0.46(-5.72%)
Nov 16, 2011
7.920
8.380
7.830
8.040
11,062,559
+0.06(+0.75%)
Nov 15, 2011
7.730
8.070
7.670
7.980
6,244,533
+0.22(+2.84%)
Nov 14, 2011
7.810
7.840
7.663
7.760
3,421,662
-0.04(-0.51%)
Nov 11, 2011
7.520
7.820
7.455
7.800
6,214,217
+0.36(+4.84%)
Nov 10, 2011
7.490
7.570
7.285
7.440
4,914,278
+0.08(+1.09%)
Nov 09, 2011
7.580
7.650
7.270
7.360
7,353,602
-0.48(-6.12%)
Nov 08, 2011
7.840
7.960
7.660
7.840
5,580,880
+0.08(+1.03%)
Nov 07, 2011
7.870
7.890
7.530
7.760
9,665,272
-0.20(-2.51%)
Nov 04, 2011
7.660
8.110
7.620
7.960
12,943,587
+0.17(+2.18%)
Nov 03, 2011
7.400
8.000
7.400
7.790
26,258,734
+0.70(+9.87%)
Nov 02, 2011
7.210
7.370
7.050
7.090
10,649,613
-0.09(-1.25%)
Nov 01, 2011
7.150
7.300
7.030
7.180
8,904,429
-0.39(-5.15%)
Oct 31, 2011
7.700
7.760
7.460
7.570
7,787,234
-0.25(-3.20%)
Oct 28, 2011
7.720
7.850
7.500
7.820
11,198,483
+0.09(+1.16%)
Oct 27, 2011
7.600
8.000
7.520
7.730
11,864,899
+0.39(+5.31%)
Oct 26, 2011
7.120
7.420
7.000
7.340
8,163,717
+0.24(+3.38%)
Oct 25, 2011
6.950
7.170
6.890
7.100
12,053,461
+0.06(+0.85%)
Oct 24, 2011
6.640
7.060
6.630
7.040
18,101,224
+0.46(+7.07%)
Oct 21, 2011
6.830
6.920
6.540
6.575
19,937,848
-0.16(-2.30%)
Oct 20, 2011
6.810
6.860
6.630
6.730
15,054,750
-0.08(-1.17%)
Oct 19, 2011
7.490
7.740
6.740
6.810
32,128,088
-1.25(-15.51%)
Oct 18, 2011
7.770
8.110
7.680
8.060
8,423,409
+0.26(+3.33%)
Oct 17, 2011
8.100
8.180
7.740
7.800
6,443,692
-0.37(-4.53%)
Oct 14, 2011
8.150
8.290
7.840
8.170
11,456,970
+0.16(+2.00%)
Oct 13, 2011
7.450
8.010
7.370
8.010
14,080,163
+0.60(+8.10%)
Oct 12, 2011
7.310
7.520
7.250
7.410
8,470,074
+0.10(+1.37%)
Oct 11, 2011
7.310
7.510
7.220
7.310
8,685,467
+0.00(+0.00%)
Oct 10, 2011
7.180
7.335
7.180
7.310
4,356,854
+0.20(+2.81%)
Oct 07, 2011
7.250
7.280
7.010
7.110
10,521,596
-0.17(-2.34%)
Oct 06, 2011
7.230
7.350
7.030
7.280
5,291,635
+0.06(+0.83%)
Oct 05, 2011
7.010
7.310
6.840
7.220
6,168,043
+0.28(+4.03%)
Oct 04, 2011
6.560
7.020
6.533
6.940
9,845,901
+0.30(+4.52%)
Oct 03, 2011
7.090
7.120
6.580
6.640
7,091,311
-0.54(-7.52%)
Sep 30, 2011
7.290
7.410
7.160
7.180
6,616,719
-0.23(-3.10%)
Sep 29, 2011
7.600
7.690
7.290
7.410
5,663,377
-0.06(-0.80%)
Sep 28, 2011
7.810
7.830
7.460
7.470
4,393,554
-0.31(-3.98%)
Sep 27, 2011
7.810
8.040
7.740
7.780
5,212,004
+0.14(+1.83%)
Sep 26, 2011
7.610
7.700
7.290
7.640
4,723,200
+0.06(+0.79%)
Sep 23, 2011
7.260
7.630
7.190
7.580
4,578,238
+0.23(+3.13%)
Sep 22, 2011
7.450
7.600
7.160
7.350
8,222,917
-0.37(-4.79%)
Sep 21, 2011
7.970
8.055
7.720
7.720
4,647,579
-0.18(-2.28%)
Sep 20, 2011
8.050
8.190
7.880
7.900
5,111,521
-0.11(-1.37%)
Sep 19, 2011
8.030
8.135
7.900
8.010
7,726,943
-0.22(-2.67%)
Sep 16, 2011
8.340
8.370
8.170
8.230
7,871,908
-0.13(-1.56%)
Sep 15, 2011
7.970
8.420
7.950
8.360
15,236,586
+0.52(+6.70%)
Sep 14, 2011
7.560
7.970
7.530
7.835
10,336,685
+0.37(+4.89%)
Sep 13, 2011
7.330
7.550
7.270
7.470
8,475,951
+0.17(+2.33%)
Sep 12, 2011
7.080
7.370
7.050
7.300
6,766,485
+0.13(+1.81%)
Sep 09, 2011
7.130
7.260
6.985
7.170
6,635,775
-0.05(-0.69%)
Sep 08, 2011
7.120
7.410
7.060
7.220
7,342,665
+0.11(+1.55%)
Sep 07, 2011
6.930
7.190
6.930
7.110
7,650,106
+0.29(+4.25%)
Sep 06, 2011
6.610
6.820
6.590
6.820
7,533,869
-0.10(-1.45%)
Sep 02, 2011
6.970
7.100
6.810
6.920
3,754,424
-0.19(-2.67%)
Sep 01, 2011
7.270
7.370
7.110
7.110
3,832,569
-0.16(-2.20%)
Aug 31, 2011
7.500
7.520
7.210
7.270
4,187,145
-0.18(-2.42%)
Aug 30, 2011
7.380
7.490
7.280
7.450
3,396,324
+0.02(+0.27%)
Aug 29, 2011
7.300
7.490
7.275
7.430
3,843,324
+0.22(+3.05%)
Aug 26, 2011
6.980
7.240
6.800
7.210
5,778,534
+0.15(+2.12%)
Aug 25, 2011
7.130
7.220
7.000
7.060
5,339,958
-0.04(-0.56%)
Aug 24, 2011
7.280
7.280
7.020
7.100
7,618,814
-0.22(-3.01%)
Aug 23, 2011
6.700
7.330
6.680
7.320
7,521,526
+0.66(+9.91%)
Aug 22, 2011
6.890
6.930
6.620
6.660
7,175,704
-0.05(-0.75%)
Aug 19, 2011
6.790
7.110
6.700
6.710
5,188,488
-0.19(-2.75%)
Aug 18, 2011
7.000
7.050
6.790
6.900
7,763,064
-0.48(-6.50%)
Aug 17, 2011
7.570
7.630
7.270
7.380
5,118,980
-0.18(-2.38%)
Aug 16, 2011
7.740
7.780
7.400
7.560
7,599,961
-0.25(-3.20%)
Aug 15, 2011
7.830
7.900
7.720
7.810
6,267,438
+0.04(+0.51%)
Aug 12, 2011
7.710
7.820
7.525
7.770
7,952,952
+0.18(+2.37%)
Aug 11, 2011
7.260
7.720
7.020
7.590
8,761,000
+0.41(+5.71%)
Aug 10, 2011
7.260
7.470
7.110
7.180
8,938,260
-0.16(-2.18%)
Aug 09, 2011
7.150
7.350
6.940
7.340
10,629,464
+0.47(+6.84%)
Aug 08, 2011
6.990
7.210
6.860
6.870
12,599,041
-0.36(-4.98%)
Aug 05, 2011
7.800
7.800
7.120
7.230
13,513,025
-0.43(-5.61%)
Aug 04, 2011
7.900
8.200
7.630
7.660
19,549,060
-0.91(-10.62%)
Aug 03, 2011
8.330
8.580
8.210
8.570
11,278,200
+0.21(+2.51%)
Aug 02, 2011
8.530
8.660
8.350
8.360
6,240,803
-0.28(-3.24%)
Aug 01, 2011
8.880
8.910
8.510
8.640
7,535,733
-0.05(-0.58%)
Jul 29, 2011
8.770
8.830
8.550
8.690
7,031,606
-0.15(-1.70%)
Jul 28, 2011
9.000
9.100
8.830
8.840
6,217,959
-0.13(-1.45%)
Jul 27, 2011
9.180
9.190
8.950
8.970
7,407,021
-0.32(-3.44%)
Jul 26, 2011
9.230
9.410
9.090
9.290
8,075,508
+0.19(+2.09%)
Jul 25, 2011
9.150
9.240
9.080
9.100
5,020,745
-0.19(-2.05%)
Jul 22, 2011
9.171
9.395
8.930
9.290
6,925,222
+0.36(+4.03%)
Jul 21, 2011
9.190
9.190
8.910
8.930
14,168,037
-0.23(-2.51%)
Jul 20, 2011
9.280
9.410
9.080
9.160
3,849,165
-0.10(-1.03%)
Jul 19, 2011
9.050
9.285
9.030
9.255
12,455,732
+0.32(+3.52%)
Jul 18, 2011
9.280
9.280
8.860
8.940
9,589,660
-0.39(-4.18%)
Jul 15, 2011
9.310
9.370
9.118
9.330
7,827,732
+0.03(+0.32%)
Jul 14, 2011
9.340
9.720
9.175
9.300
12,119,921
-0.03(-0.32%)
Jul 13, 2011
9.310
9.530
9.250
9.330
8,017,180
+0.11(+1.19%)
Jul 12, 2011
9.720
9.740
9.100
9.220
23,875,748
-0.90(-8.89%)
Jul 11, 2011
10.32
10.46
10.09
10.12
5,885,352
-0.38(-3.62%)
Jul 08, 2011
10.41
10.52
10.20
10.50
7,255,376
-0.10(-0.94%)
Jul 07, 2011
10.51
10.64
10.46
10.60
7,425,217
+0.19(+1.83%)
Jul 06, 2011
10.65
10.67
10.31
10.41
7,009,016
-0.22(-2.07%)
Jul 05, 2011
10.65
10.68
10.45
10.63
5,043,420
-0.04(-0.37%)
Jul 01, 2011
10.55
10.77
10.41
10.67
4,770,128
+0.20(+1.91%)
Jun 30, 2011
10.22
10.52
10.14
10.47
5,017,321
+0.31(+3.05%)
Jun 29, 2011
10.28
10.33
10.12
10.16
3,479,693
-0.08(-0.78%)
Jun 28, 2011
10.26
10.30
10.13
10.24
4,658,813
+0.01(+0.10%)
Jun 27, 2011
10.18
10.29
10.05
10.23
5,426,606
+0.06(+0.59%)
Jun 24, 2011
10.13
10.24
10.00
10.17
6,688,800
+0.04(+0.39%)
Jun 23, 2011
9.830
10.17
9.770
10.13
8,650,091
+0.11(+1.05%)
Jun 22, 2011
9.770
10.15
9.710
10.03
10,312,969
+0.22(+2.30%)
Jun 21, 2011
9.720
10.01
9.650
9.800
8,731,316
+0.17(+1.77%)
Jun 20, 2011
9.675
9.730
9.520
9.630
4,082,437
-0.11(-1.13%)
Jun 17, 2011
9.930
9.990
9.640
9.740
3,121,349
-0.11(-1.07%)
Jun 16, 2011
10.02
10.08
9.725
9.845
4,914,260
-0.19(-1.94%)
Jun 15, 2011
10.06
10.30
10.00
10.04
8,319,044
-0.12(-1.18%)
Jun 14, 2011
10.06
10.28
10.01
10.16
4,310,253
+0.22(+2.21%)
Jun 13, 2011
10.21
10.23
9.860
9.940
4,863,582
-0.27(-2.64%)
Jun 10, 2011
10.49
10.51
10.07
10.21
7,594,974
-0.33(-3.13%)
Jun 09, 2011
10.45
10.84
10.36
10.54
6,829,681
+0.12(+1.15%)
Jun 08, 2011
10.52
10.57
10.33
10.42
5,775,505
-0.15(-1.42%)
Jun 07, 2011
10.54
10.70
10.47
10.57
3,545,563
+0.07(+0.67%)
Jun 06, 2011
10.54
10.65
10.46
10.50
4,206,717
-0.01(-0.10%)
Jun 03, 2011
10.75
10.84
10.50
10.51
7,182,289
-0.32(-2.95%)
May 24, 2011
11.07
11.09
10.81
10.83
7,924,321
-0.20(-1.81%)
May 23, 2011
10.96
11.10
10.87
11.03
7,227,345
-0.26(-2.30%)
May 20, 2011
11.44
11.55
11.24
11.29
6,256,891
-0.21(-1.83%)
May 19, 2011
11.71
11.73
11.42
11.50
3,732,363
-0.14(-1.20%)
May 18, 2011
11.36
11.75
11.36
11.64
4,551,570
+0.32(+2.83%)
May 17, 2011
11.35
11.45
11.17
11.32
5,118,693
-0.09(-0.79%)
May 16, 2011
11.55
11.80
11.40
11.41
5,523,813
-0.22(-1.93%)
May 13, 2011
11.70
11.82
11.54
11.63
5,962,697
-0.15(-1.31%)
May 12, 2011
11.55
11.85
11.51
11.79
4,622,748
+0.13(+1.11%)
May 11, 2011
11.67
11.80
11.50
11.66
6,139,532
-0.05(-0.43%)
May 10, 2011
11.40
11.80
11.35
11.71
7,563,518
+0.33(+2.90%)
May 09, 2011
11.40
11.51
11.21
11.38
7,196,117
+0.14(+1.25%)
May 06, 2011
11.16
11.49
11.05
11.24
8,760,419
+0.22(+2.00%)
May 05, 2011
11.00
11.58
10.87
11.02
26,028,834
+0.74(+7.20%)
May 04, 2011
10.30
10.51
10.16
10.28
7,586,432
-0.07(-0.68%)
May 03, 2011
10.48
10.65
10.24
10.35
7,353,430
-0.23(-2.17%)
May 02, 2011
10.53
10.60
10.39
10.58
6,338,355
+0.08(+0.76%)
Apr 29, 2011
10.28
10.55
10.24
10.50
5,938,865
+0.22(+2.14%)
Apr 28, 2011
10.25
10.36
10.23
10.28
2,086,540
+0.03(+0.29%)
Apr 27, 2011
10.40
10.44
10.24
10.25
4,857,814
-0.14(-1.35%)
Apr 26, 2011
10.16
10.39
10.08
10.39
7,934,357
+0.29(+2.87%)
Apr 25, 2011
10.06
10.18
9.920
10.10
4,550,449
+0.15(+1.51%)
Apr 21, 2011
10.00
10.01
9.830
9.950
3,023,416
+0.06(+0.61%)
Apr 20, 2011
9.730
9.940
9.630
9.890
8,496,525
+0.41(+4.32%)
Apr 19, 2011
9.290
9.480
9.210
9.480
4,496,600
+0.24(+2.60%)
Apr 18, 2011
9.420
9.450
9.230
9.240
5,295,978
-0.34(-3.55%)
Apr 15, 2011
9.500
9.600
9.360
9.580
2,769,752
+0.10(+1.05%)
Apr 14, 2011
9.550
9.620
9.340
9.480
7,266,662
-0.15(-1.56%)
Apr 13, 2011
9.590
9.710
9.500
9.630
3,975,926
+0.13(+1.37%)
Apr 12, 2011
9.560
9.590
9.400
9.500
8,659,849
-0.16(-1.63%)
Apr 11, 2011
9.710
9.750
9.590
9.658
4,634,131
-0.05(-0.54%)
Apr 08, 2011
9.790
9.870
9.655
9.710
3,838,018
-0.06(-0.61%)
Apr 07, 2011
9.770
9.940
9.630
9.770
5,070,106
-0.04(-0.41%)
Apr 06, 2011
10.08
10.09
9.770
9.810
6,457,206
-0.12(-1.21%)
Apr 05, 2011
10.13
10.23
9.920
9.930
15,523,947
+0.26(+2.69%)
Apr 04, 2011
9.750
9.770
9.565
9.670
4,797,533
-0.09(-0.92%)
Apr 01, 2011
9.950
10.00
9.720
9.760
4,600,238
-0.10(-1.01%)
Mar 31, 2011
9.830
9.920
9.689
9.860
2,697,760
-0.01(-0.10%)
Mar 30, 2011
9.960
10.02
9.760
9.870
4,182,357
-0.06(-0.60%)
Mar 29, 2011
9.980
10.03
9.810
9.930
2,781,856
-0.05(-0.50%)
Mar 28, 2011
10.11
10.22
9.965
9.980
4,463,898
-0.11(-1.09%)
Mar 25, 2011
10.08
10.17
9.970
10.09
4,706,469
+0.14(+1.41%)
Mar 24, 2011
9.950
10.12
9.820
9.950
4,857,849
+0.09(+0.91%)
Mar 23, 2011
9.710
9.870
9.630
9.860
4,609,212
+0.10(+1.02%)
Mar 22, 2011
9.840
9.840
9.680
9.760
8,098,450
-0.13(-1.31%)
Mar 21, 2011
9.880
9.930
9.730
9.890
6,976,150
+0.23(+2.38%)
Mar 18, 2011
9.810
9.840
9.470
9.660
9,909,053
-0.07(-0.72%)
Mar 17, 2011
9.680
10.03
9.650
9.730
14,675,929
+0.15(+1.57%)
Mar 16, 2011
9.790
9.930
9.411
9.580
10,099,445
-0.21(-2.15%)
Mar 15, 2011
9.550
9.870
9.400
9.790
12,506,770
-0.32(-3.17%)
Mar 14, 2011
10.16
10.18
9.860
10.11
7,998,344
-0.17(-1.61%)
Mar 11, 2011
10.07
10.39
10.04
10.28
4,578,151
+0.09(+0.83%)
Mar 10, 2011
10.09
10.32
9.960
10.19
6,818,328
-0.12(-1.16%)
Mar 09, 2011
10.64
10.65
10.26
10.31
6,960,490
-0.43(-4.00%)
Mar 08, 2011
10.75
10.85
10.58
10.74
4,616,092
+0.03(+0.28%)
Mar 07, 2011
11.17
11.18
10.52
10.71
7,957,821
-0.44(-3.95%)
Mar 04, 2011
11.38
11.49
11.01
11.15
9,676,717
+0.07(+0.63%)
Mar 03, 2011
11.20
11.29
10.98
11.08
7,003,248
-0.01(-0.09%)
Mar 02, 2011
11.19
11.59
11.00
11.09
10,406,409
+0.13(+1.19%)
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.