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
)
19.00
+0.68 (+3.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 30, 2012
3.867
3.867
3.697
3.701
29,479,834
-0.13(-3.32%)
Mar 29, 2012
3.933
4.009
3.738
3.828
52,369,204
-0.15(-3.83%)
Mar 28, 2012
4.021
4.026
3.931
3.980
18,445,348
-0.05(-1.14%)
Mar 27, 2012
4.048
4.061
3.999
4.026
13,066,944
-0.01(-0.17%)
Mar 26, 2012
4.041
4.080
3.985
4.033
18,717,816
+0.03(+0.76%)
Mar 23, 2012
3.946
4.026
3.889
4.002
22,626,774
+0.08(+1.99%)
Mar 22, 2012
4.277
4.366
3.897
3.924
65,815,156
-0.26(-6.12%)
Mar 21, 2012
4.072
4.194
4.067
4.180
26,504,078
+0.11(+2.75%)
Mar 20, 2012
4.061
4.119
4.000
4.068
21,018,782
+0.01(+0.25%)
Mar 19, 2012
4.006
4.092
3.992
4.058
21,871,194
+0.07(+1.66%)
Mar 16, 2012
4.043
4.050
3.985
3.992
22,685,674
-0.04(-1.05%)
Mar 15, 2012
3.982
4.034
3.948
4.034
16,401,530
+0.05(+1.32%)
Mar 14, 2012
4.026
4.056
3.953
3.982
20,483,510
-0.05(-1.22%)
Mar 13, 2012
4.078
4.078
3.987
4.031
19,422,458
+0.00(+0.08%)
Mar 12, 2012
4.050
4.074
3.992
4.028
12,477,901
-0.02(-0.54%)
Mar 09, 2012
4.055
4.087
3.992
4.050
29,622,298
-0.05(-1.28%)
Mar 08, 2012
4.068
4.129
4.061
4.102
19,296,360
+0.05(+1.30%)
Mar 07, 2012
4.046
4.060
4.014
4.050
13,288,527
+0.02(+0.46%)
Mar 06, 2012
4.039
4.065
4.016
4.031
9,065,127
-0.06(-1.53%)
Mar 05, 2012
4.045
4.160
3.999
4.094
30,161,288
+0.05(+1.21%)
Mar 02, 2012
4.039
4.112
3.997
4.045
23,060,102
+0.01(+0.13%)
Mar 01, 2012
3.878
4.043
3.875
4.039
28,912,670
+0.18(+4.65%)
Feb 29, 2012
3.958
3.970
3.856
3.860
18,746,676
-0.09(-2.36%)
Feb 28, 2012
3.894
3.965
3.882
3.953
13,545,912
+0.06(+1.43%)
Feb 27, 2012
3.850
3.941
3.845
3.897
11,882,242
+0.05(+1.19%)
Feb 24, 2012
3.934
3.951
3.848
3.851
15,607,836
-0.09(-2.40%)
Feb 23, 2012
3.889
3.995
3.880
3.946
10,811,257
+0.05(+1.39%)
Feb 22, 2012
3.961
3.978
3.873
3.892
13,841,799
-0.06(-1.42%)
Feb 21, 2012
3.953
4.024
3.926
3.948
12,641,240
+0.02(+0.52%)
Feb 17, 2012
3.929
3.950
3.897
3.928
11,655,695
+0.02(+0.61%)
Feb 16, 2012
3.853
3.928
3.853
3.904
17,565,032
+0.06(+1.68%)
Feb 15, 2012
3.871
3.880
3.836
3.839
21,363,670
-0.03(-0.74%)
Feb 14, 2012
3.851
3.871
3.811
3.868
23,313,630
+0.01(+0.17%)
Feb 13, 2012
3.873
3.882
3.794
3.861
33,359,592
+0.01(+0.26%)
Feb 10, 2012
3.954
3.974
3.814
3.851
47,907,896
-0.20(-4.98%)
Feb 09, 2012
4.137
4.137
4.040
4.053
22,819,842
-0.07(-1.67%)
Feb 08, 2012
4.084
4.353
4.065
4.122
50,636,480
+0.13(+3.20%)
Feb 07, 2012
3.927
4.001
3.927
3.994
17,002,894
+0.05(+1.37%)
Feb 06, 2012
3.972
3.983
3.909
3.940
21,736,936
-0.04(-0.97%)
Feb 03, 2012
3.957
4.006
3.952
3.979
15,023,082
+0.06(+1.59%)
Feb 02, 2012
3.946
3.961
3.909
3.917
20,254,460
-0.01(-0.17%)
Feb 01, 2012
3.946
3.989
3.900
3.924
20,127,670
-0.01(-0.21%)
Jan 31, 2012
4.003
4.011
3.910
3.932
25,502,306
-0.06(-1.60%)
Jan 30, 2012
4.065
4.070
3.946
3.996
32,017,260
-0.10(-2.38%)
Jan 27, 2012
4.141
4.142
4.090
4.094
20,362,096
-0.06(-1.54%)
Jan 26, 2012
4.180
4.180
3.813
4.158
35,845,860
-0.05(-1.20%)
Jan 25, 2012
4.163
4.208
4.105
4.208
15,535,762
+0.04(+1.01%)
Jan 24, 2012
4.151
4.181
4.129
4.166
9,532,075
-0.00(-0.04%)
Jan 23, 2012
4.132
4.186
4.132
4.168
9,968,540
+0.04(+0.86%)
Jan 20, 2012
4.200
4.208
4.124
4.132
15,270,977
-0.05(-1.17%)
Jan 19, 2012
4.025
4.190
4.025
4.181
19,452,060
+0.14(+3.41%)
Jan 18, 2012
3.915
4.050
3.888
4.043
14,512,635
+0.13(+3.40%)
Jan 17, 2012
3.998
4.008
3.888
3.910
17,649,548
-0.05(-1.19%)
Jan 13, 2012
4.038
4.040
3.909
3.957
25,168,868
-0.11(-2.77%)
Jan 12, 2012
4.119
4.124
4.043
4.070
17,849,826
-0.03(-0.82%)
Jan 11, 2012
4.070
4.124
4.070
4.104
20,776,990
+0.03(+0.62%)
Jan 10, 2012
4.050
4.092
3.947
4.079
22,964,770
+0.04(+1.00%)
Jan 09, 2012
4.151
4.158
3.935
4.038
41,324,608
-0.15(-3.54%)
Jan 06, 2012
4.243
4.247
4.158
4.186
22,446,576
-0.07(-1.54%)
Jan 05, 2012
4.038
4.255
4.016
4.252
21,945,486
+0.19(+4.68%)
Jan 04, 2012
3.998
4.070
3.988
4.062
12,353,402
+0.00(+0.00%)
Dec 30, 2011
4.099
4.099
4.062
4.062
6,221,670
-0.04(-0.90%)
Dec 29, 2011
4.048
4.102
4.028
4.099
7,673,843
+0.05(+1.16%)
Dec 28, 2011
4.043
4.067
3.995
4.052
10,419,762
+0.03(+0.63%)
Dec 27, 2011
4.018
4.040
3.969
4.026
6,863,797
+0.00(+0.00%)
Dec 23, 2011
4.021
4.043
3.996
4.026
9,084,191
+0.06(+1.61%)
Dec 21, 2011
3.952
3.986
3.909
3.962
8,343,321
+0.01(+0.30%)
Dec 20, 2011
3.883
3.959
3.882
3.951
10,542,459
+0.13(+3.53%)
Dec 19, 2011
3.949
3.954
3.811
3.816
12,034,917
-0.11(-2.87%)
Dec 16, 2011
4.010
4.026
3.902
3.929
15,770,867
-0.06(-1.52%)
Dec 15, 2011
3.984
4.041
3.978
3.989
20,012,482
+0.04(+0.89%)
Dec 14, 2011
4.033
4.044
3.940
3.954
19,949,134
-0.10(-2.41%)
Dec 13, 2011
4.139
4.148
4.035
4.052
25,234,532
-0.11(-2.59%)
Dec 12, 2011
4.055
4.166
4.011
4.159
24,890,258
+0.09(+2.11%)
Dec 09, 2011
3.971
4.092
3.971
4.073
20,778,702
+0.11(+2.67%)
Dec 08, 2011
3.966
4.013
3.940
3.967
18,122,032
-0.02(-0.51%)
Dec 07, 2011
3.912
4.035
3.893
3.988
20,996,084
+0.06(+1.50%)
Dec 06, 2011
3.961
3.978
3.927
3.929
12,785,209
-0.06(-1.44%)
Dec 05, 2011
3.947
3.991
3.902
3.986
16,007,089
+0.08(+1.98%)
Dec 02, 2011
3.994
4.015
3.893
3.909
12,880,257
-0.02(-0.60%)
Dec 01, 2011
3.888
3.957
3.856
3.932
14,031,589
+0.04(+1.04%)
Nov 30, 2011
3.917
3.942
3.821
3.892
19,711,844
+0.06(+1.63%)
Nov 29, 2011
3.792
3.912
3.787
3.829
28,494,238
+0.07(+1.74%)
Nov 28, 2011
3.710
3.786
3.710
3.764
20,423,388
+0.14(+3.95%)
Nov 25, 2011
3.693
3.708
3.612
3.621
10,439,611
-0.10(-2.71%)
Nov 23, 2011
3.752
3.764
3.680
3.722
22,503,596
-0.05(-1.43%)
Nov 22, 2011
3.808
3.828
3.769
3.776
23,325,654
-0.05(-1.28%)
Nov 21, 2011
3.715
3.861
3.685
3.824
32,693,476
+0.04(+1.16%)
Nov 18, 2011
3.705
3.838
3.691
3.781
36,185,084
+0.09(+2.42%)
Nov 17, 2011
3.737
3.845
3.661
3.691
41,916,608
-0.10(-2.62%)
Nov 16, 2011
3.907
3.915
3.744
3.791
68,325,600
-0.18(-4.41%)
Nov 15, 2011
4.124
4.126
3.959
3.966
42,108,188
-0.18(-4.38%)
Nov 14, 2011
4.181
4.181
4.043
4.148
19,135,726
-0.09(-2.11%)
Nov 11, 2011
4.185
4.284
4.161
4.237
14,550,763
+0.10(+2.32%)
Nov 10, 2011
4.240
4.240
4.111
4.141
20,048,318
-0.05(-1.28%)
Nov 09, 2011
4.225
4.292
4.186
4.195
10,975,930
-0.12(-2.81%)
Nov 08, 2011
4.294
4.327
4.228
4.316
11,694,546
+0.03(+0.75%)
Nov 07, 2011
4.328
4.339
4.260
4.284
11,494,213
-0.04(-0.93%)
Nov 04, 2011
4.329
4.358
4.289
4.324
16,178,501
-0.02(-0.54%)
Nov 03, 2011
4.255
4.353
4.189
4.348
15,399,104
+0.12(+2.91%)
Nov 02, 2011
4.250
4.274
4.210
4.225
20,336,200
+0.01(+0.24%)
Nov 01, 2011
4.191
4.259
4.127
4.215
22,489,582
-0.09(-2.07%)
Oct 31, 2011
4.380
4.400
4.301
4.304
23,478,632
-0.11(-2.40%)
Oct 28, 2011
4.358
4.488
4.350
4.410
18,948,284
+0.05(+1.12%)
Oct 27, 2011
4.338
4.385
4.252
4.361
16,227,905
+0.15(+3.47%)
Oct 26, 2011
4.324
4.341
4.200
4.215
26,190,284
-0.09(-2.19%)
Oct 25, 2011
4.275
4.383
4.247
4.309
21,418,796
+0.00(+0.08%)
Oct 24, 2011
4.230
4.306
4.185
4.306
27,128,528
+0.09(+2.16%)
Oct 21, 2011
4.274
4.360
4.215
4.215
27,235,328
-0.00(-0.08%)
Oct 20, 2011
4.186
4.228
4.154
4.218
11,866,113
+0.03(+0.76%)
Oct 19, 2011
4.188
4.210
4.148
4.186
16,868,452
-0.02(-0.44%)
Oct 18, 2011
4.077
4.238
4.067
4.205
21,494,418
+0.12(+3.05%)
Oct 17, 2011
4.232
4.237
4.011
4.080
35,560,144
-0.15(-3.66%)
Oct 14, 2011
4.277
4.289
4.196
4.235
17,572,816
-0.01(-0.24%)
Oct 13, 2011
4.277
4.318
4.223
4.245
15,677,007
-0.07(-1.68%)
Oct 12, 2011
4.208
4.388
4.193
4.318
35,675,172
+0.12(+2.93%)
Oct 11, 2011
4.129
4.201
4.087
4.195
16,416,855
+0.06(+1.38%)
Oct 10, 2011
4.153
4.211
4.088
4.137
19,710,708
+0.04(+1.03%)
Oct 07, 2011
4.095
4.148
4.055
4.095
23,856,776
+0.05(+1.12%)
Oct 06, 2011
4.035
4.060
3.994
4.050
23,622,224
+0.03(+0.80%)
Oct 05, 2011
4.015
4.036
3.912
4.018
17,882,394
+0.01(+0.34%)
Oct 04, 2011
3.804
4.004
3.730
4.004
21,959,428
+0.14(+3.57%)
Oct 03, 2011
3.839
3.910
3.792
3.866
28,564,868
-0.02(-0.56%)
Sep 30, 2011
3.983
4.016
3.887
3.888
16,084,772
-0.15(-3.71%)
Sep 29, 2011
4.021
4.082
3.934
4.038
18,131,400
+0.08(+2.00%)
Sep 28, 2011
4.045
4.100
3.951
3.959
13,947,959
-0.06(-1.51%)
Sep 27, 2011
4.036
4.127
3.983
4.020
15,242,627
+0.05(+1.14%)
Sep 26, 2011
3.823
3.978
3.811
3.974
12,359,616
+0.19(+4.89%)
Sep 23, 2011
3.786
3.860
3.769
3.789
14,904,145
-0.02(-0.44%)
Sep 22, 2011
3.839
3.909
3.754
3.806
23,338,166
-0.14(-3.54%)
Sep 21, 2011
4.020
4.085
3.942
3.946
19,123,120
-0.09(-2.25%)
Sep 20, 2011
4.079
4.123
4.031
4.036
15,720,465
-0.04(-1.03%)
Sep 19, 2011
4.104
4.117
4.006
4.079
18,475,426
-0.11(-2.65%)
Sep 16, 2011
4.180
4.222
4.141
4.190
20,371,222
+0.04(+1.01%)
Sep 15, 2011
4.053
4.148
4.033
4.148
26,822,092
+0.12(+3.05%)
Sep 14, 2011
3.934
4.060
3.912
4.025
22,145,272
+0.12(+3.19%)
Sep 13, 2011
3.907
3.942
3.836
3.900
16,424,454
-0.01(-0.22%)
Sep 12, 2011
3.853
3.919
3.789
3.909
24,781,438
+0.02(+0.39%)
Sep 09, 2011
3.831
3.942
3.831
3.893
23,434,290
+0.04(+0.96%)
Sep 08, 2011
3.892
3.940
3.856
3.856
13,976,357
-0.05(-1.34%)
Sep 07, 2011
3.883
3.927
3.843
3.909
19,256,962
+0.07(+1.80%)
Sep 06, 2011
3.631
3.861
3.631
3.839
23,931,014
+0.11(+2.98%)
Sep 02, 2011
3.821
3.846
3.722
3.728
14,975,424
-0.15(-3.86%)
Sep 01, 2011
4.013
4.033
3.878
3.878
16,336,231
-0.15(-3.72%)
Aug 31, 2011
3.956
4.048
3.934
4.028
26,340,832
+0.10(+2.44%)
Aug 30, 2011
3.885
4.035
3.873
3.932
21,810,248
+0.04(+1.13%)
Aug 29, 2011
3.861
3.888
3.811
3.888
22,446,760
+0.05(+1.40%)
Aug 26, 2011
3.769
3.873
3.713
3.834
19,149,580
+0.05(+1.24%)
Aug 25, 2011
3.946
3.976
3.782
3.787
21,052,386
-0.14(-3.64%)
Aug 24, 2011
3.789
3.947
3.789
3.930
30,418,366
+0.13(+3.41%)
Aug 23, 2011
3.664
3.801
3.606
3.801
30,635,808
+0.16(+4.49%)
Aug 22, 2011
3.698
3.698
3.538
3.638
33,043,680
+0.01(+0.19%)
Aug 19, 2011
3.547
3.860
3.535
3.631
47,883,544
+0.02(+0.65%)
Aug 18, 2011
3.149
3.607
3.087
3.607
83,519,080
+0.16(+4.74%)
Aug 17, 2011
3.606
3.622
3.390
3.444
31,552,790
-0.16(-4.35%)
Aug 16, 2011
3.496
3.616
3.474
3.600
21,349,586
+0.07(+2.10%)
Aug 15, 2011
3.498
3.540
3.459
3.526
22,256,812
+0.04(+1.11%)
Aug 12, 2011
3.616
3.616
3.446
3.488
25,265,734
-0.12(-3.36%)
Aug 11, 2011
3.474
3.659
3.446
3.609
17,310,062
+0.15(+4.38%)
Aug 10, 2011
3.516
3.567
3.441
3.457
22,524,098
-0.14(-3.84%)
Aug 09, 2011
3.643
3.600
3.404
3.595
29,107,052
+0.13(+3.89%)
Aug 08, 2011
3.643
3.666
3.425
3.461
34,267,532
-0.26(-7.09%)
Aug 05, 2011
3.717
3.777
3.619
3.725
44,168,472
+0.04(+1.14%)
Aug 04, 2011
3.801
3.819
3.683
3.683
35,027,656
-0.16(-4.25%)
Aug 03, 2011
3.850
3.892
3.782
3.846
29,370,406
-0.01(-0.26%)
Aug 02, 2011
3.863
3.932
3.856
3.856
28,034,384
-0.03(-0.87%)
Aug 01, 2011
3.969
4.010
3.865
3.890
20,065,112
-0.08(-1.99%)
Jul 29, 2011
3.925
3.991
3.888
3.969
20,470,060
+0.00(+0.08%)
Jul 28, 2011
3.939
4.026
3.923
3.966
24,047,978
+0.01(+0.26%)
Jul 27, 2011
3.967
3.999
3.924
3.956
23,855,606
-0.04(-1.09%)
Jul 26, 2011
3.981
4.033
3.952
3.999
14,374,390
+0.02(+0.55%)
Jul 25, 2011
3.905
4.008
3.903
3.978
19,642,008
+0.03(+0.68%)
Jul 22, 2011
3.914
3.980
3.912
3.951
17,254,212
+0.03(+0.64%)
Jul 21, 2011
3.935
3.956
3.907
3.925
25,387,000
+0.01(+0.17%)
Jul 20, 2011
4.038
4.050
3.910
3.919
21,164,004
-0.07(-1.81%)
Jul 19, 2011
3.971
4.035
3.952
3.991
19,452,470
+0.05(+1.24%)
Jul 18, 2011
3.981
3.991
3.902
3.942
34,122,376
-0.03(-0.72%)
Jul 15, 2011
4.015
4.036
3.939
3.971
24,769,308
-0.04(-1.01%)
Jul 14, 2011
4.100
4.111
4.001
4.011
41,069,708
-0.07(-1.65%)
Jul 13, 2011
4.180
4.206
4.072
4.079
42,461,368
-0.10(-2.34%)
Jul 12, 2011
4.274
4.279
4.155
4.176
48,591,720
-0.19(-4.39%)
Jul 11, 2011
4.471
4.503
4.348
4.368
21,334,328
-0.15(-3.35%)
Jul 08, 2011
4.535
4.553
4.476
4.520
12,940,421
-0.06(-1.36%)
Jul 07, 2011
4.621
4.679
4.582
4.582
24,155,068
-0.02(-0.33%)
Jul 06, 2011
4.594
4.621
4.557
4.597
11,479,587
-0.02(-0.33%)
Jul 05, 2011
4.600
4.621
4.540
4.612
24,132,034
+0.08(+1.75%)
Jul 01, 2011
4.496
4.548
4.462
4.533
18,067,472
+0.04(+0.97%)
Jun 30, 2011
4.395
4.494
4.375
4.489
18,530,166
+0.11(+2.62%)
Jun 29, 2011
4.461
4.508
4.371
4.375
20,554,528
-0.06(-1.37%)
Jun 28, 2011
4.371
4.449
4.341
4.435
16,185,030
+0.09(+2.17%)
Jun 27, 2011
4.387
4.410
4.326
4.341
23,087,508
-0.06(-1.26%)
Jun 24, 2011
4.430
4.437
4.358
4.397
18,941,660
-0.02(-0.53%)
Jun 23, 2011
4.429
4.462
4.358
4.420
22,180,162
-0.05(-1.05%)
Jun 22, 2011
4.599
4.609
4.461
4.467
22,334,614
-0.16(-3.53%)
Jun 21, 2011
4.541
4.636
4.516
4.631
11,631,061
+0.12(+2.65%)
Jun 20, 2011
4.493
4.511
4.479
4.511
12,560,079
+0.06(+1.36%)
Jun 17, 2011
4.434
4.472
4.420
4.451
17,937,716
+0.04(+0.92%)
Jun 16, 2011
4.403
4.437
4.376
4.410
19,690,474
+0.01(+0.31%)
Jun 15, 2011
4.410
4.449
4.370
4.397
19,668,700
-0.05(-1.17%)
Jun 14, 2011
4.452
4.464
4.371
4.449
18,039,086
+0.03(+0.69%)
Jun 13, 2011
4.440
4.461
4.380
4.419
11,927,933
-0.00(-0.04%)
Jun 10, 2011
4.447
4.466
4.388
4.420
21,932,826
-0.04(-0.91%)
Jun 09, 2011
4.412
4.486
4.380
4.461
15,069,141
+0.04(+0.88%)
Jun 08, 2011
4.405
4.437
4.318
4.422
20,015,072
+0.02(+0.34%)
Jun 07, 2011
4.484
4.494
4.407
4.407
17,452,922
-0.07(-1.47%)
Jun 06, 2011
4.499
4.548
4.462
4.472
13,001,826
-0.03(-0.60%)
Jun 03, 2011
4.540
4.573
4.427
4.499
19,117,784
-0.15(-3.22%)
May 24, 2011
4.669
4.824
4.646
4.649
35,664,812
-0.01(-0.14%)
May 23, 2011
4.652
4.722
4.614
4.656
24,469,370
-0.04(-0.79%)
May 20, 2011
4.621
4.750
4.580
4.693
46,009,956
+0.09(+2.05%)
May 19, 2011
4.284
4.615
4.132
4.599
82,470,608
+0.11(+2.40%)
May 18, 2011
4.459
4.511
4.430
4.491
21,754,368
+0.06(+1.25%)
May 17, 2011
4.407
4.474
4.380
4.435
17,704,674
-0.02(-0.49%)
May 16, 2011
4.496
4.499
4.400
4.457
25,838,922
-0.04(-0.90%)
May 13, 2011
4.472
4.661
4.462
4.498
32,909,444
+0.13(+3.05%)
May 12, 2011
4.339
4.375
4.297
4.365
15,567,065
+0.02(+0.50%)
May 11, 2011
4.328
4.355
4.277
4.343
13,279,259
+0.00(+0.08%)
May 10, 2011
4.306
4.358
4.284
4.339
13,733,446
+0.05(+1.18%)
May 09, 2011
4.291
4.312
4.255
4.289
11,813,803
+0.00(+0.08%)
May 06, 2011
4.388
4.405
4.269
4.286
19,046,892
-0.07(-1.58%)
May 05, 2011
4.312
4.400
4.307
4.355
19,761,836
+0.03(+0.74%)
May 04, 2011
4.341
4.395
4.284
4.323
19,089,886
-0.03(-0.70%)
May 03, 2011
4.324
4.400
4.324
4.353
19,068,522
+0.01(+0.31%)
May 02, 2011
4.337
4.350
4.326
4.339
23,733,604
+0.02(+0.39%)
Apr 29, 2011
4.358
4.390
4.311
4.323
32,056,660
-0.09(-1.98%)
Apr 28, 2011
4.395
4.459
4.395
4.410
17,481,338
-0.00(-0.08%)
Apr 27, 2011
4.444
4.477
4.398
4.413
26,205,416
-0.01(-0.27%)
Apr 26, 2011
4.454
4.481
4.407
4.425
21,818,826
-0.03(-0.75%)
Apr 25, 2011
4.417
4.472
4.392
4.459
25,823,358
-0.01(-0.19%)
Apr 21, 2011
4.420
4.526
4.376
4.467
32,080,156
+0.03(+0.72%)
Apr 20, 2011
4.511
4.535
4.429
4.435
30,936,334
-0.04(-0.79%)
Apr 19, 2011
4.397
4.475
4.390
4.471
25,564,424
+0.07(+1.61%)
Apr 18, 2011
4.412
4.484
4.314
4.400
57,826,592
-0.04(-0.98%)
Apr 15, 2011
4.250
4.457
4.208
4.444
65,171,124
+0.17(+3.90%)
Apr 14, 2011
4.254
4.410
4.233
4.277
62,415,088
+0.01(+0.20%)
Apr 13, 2011
4.031
4.318
4.026
4.269
96,143,032
+0.26(+6.55%)
Apr 12, 2011
3.978
4.065
3.964
4.006
23,186,418
+0.01(+0.21%)
Apr 11, 2011
3.996
4.052
3.981
3.998
23,087,622
-0.01(-0.25%)
Apr 08, 2011
4.043
4.070
3.962
4.008
23,438,786
-0.04(-0.92%)
Apr 07, 2011
4.030
4.109
4.020
4.045
29,146,368
+0.02(+0.54%)
Apr 06, 2011
3.969
4.077
3.964
4.023
28,813,644
+0.05(+1.36%)
Apr 05, 2011
3.799
4.038
3.792
3.969
40,007,760
+0.17(+4.47%)
Apr 04, 2011
3.858
3.895
3.782
3.799
15,513,526
-0.06(-1.53%)
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.