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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
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 (%)
Mar 28, 2013
4.060
4.134
4.043
4.119
141,135,184
+0.04(+1.10%)
Mar 27, 2013
4.046
4.107
4.029
4.074
138,671,760
-0.01(-0.25%)
Mar 26, 2013
4.005
4.096
3.991
4.084
158,202,624
+0.09(+2.34%)
Mar 25, 2013
3.987
4.050
3.958
3.991
171,219,968
+0.01(+0.26%)
Mar 22, 2013
3.856
3.998
3.856
3.981
161,670,080
+0.12(+3.23%)
Mar 21, 2013
3.929
3.982
3.847
3.856
210,876,048
-0.10(-2.62%)
Mar 20, 2013
3.996
4.074
3.953
3.960
205,515,968
-0.03(-0.82%)
Mar 19, 2013
3.941
3.998
3.910
3.993
195,999,520
+0.05(+1.23%)
Mar 18, 2013
3.844
3.958
3.835
3.944
227,505,920
+0.11(+2.93%)
Mar 15, 2013
3.794
3.832
3.756
3.832
184,109,248
+0.04(+1.14%)
Mar 14, 2013
3.683
3.790
3.676
3.789
140,542,736
+0.11(+2.86%)
Mar 13, 2013
3.694
3.695
3.638
3.683
80,198,144
-0.01(-0.37%)
Mar 12, 2013
3.628
3.706
3.618
3.697
102,328,344
+0.06(+1.76%)
Mar 11, 2013
3.595
3.636
3.588
3.633
85,207,168
+0.01(+0.14%)
Mar 08, 2013
3.649
3.656
3.606
3.628
111,910,008
+0.03(+0.72%)
Mar 07, 2013
3.616
3.649
3.587
3.602
103,642,744
-0.01(-0.38%)
Mar 06, 2013
3.552
3.685
3.542
3.616
195,117,056
+0.10(+2.75%)
Mar 05, 2013
3.469
3.557
3.466
3.519
107,166,360
+0.07(+2.00%)
Mar 04, 2013
3.467
3.479
3.418
3.450
111,085,496
-0.03(-0.89%)
Mar 01, 2013
3.464
3.518
3.431
3.481
117,720,056
+0.00(+0.05%)
Feb 28, 2013
3.455
3.500
3.421
3.479
157,307,424
+0.06(+1.87%)
Feb 27, 2013
3.426
3.429
3.388
3.416
170,808,160
-0.00(-0.10%)
Feb 26, 2013
3.305
3.441
3.291
3.419
225,465,424
+0.12(+3.78%)
Feb 25, 2013
3.319
3.360
3.288
3.295
239,985,728
-0.02(-0.68%)
Feb 22, 2013
2.954
3.426
3.129
3.317
771,294,016
+0.36(+12.28%)
Feb 21, 2013
2.870
2.970
2.863
2.954
215,756,336
+0.07(+2.40%)
Feb 20, 2013
2.939
2.966
2.875
2.885
104,254,880
-0.03(-1.13%)
Feb 19, 2013
2.911
2.963
2.894
2.918
100,987,656
+0.02(+0.60%)
Feb 15, 2013
2.956
2.959
2.889
2.901
88,719,704
-0.04(-1.41%)
Feb 14, 2013
2.942
2.958
2.898
2.942
82,564,888
+0.00(+0.12%)
Feb 13, 2013
2.951
2.965
2.915
2.939
66,539,140
-0.02(-0.53%)
Feb 12, 2013
2.909
2.975
2.892
2.954
86,280,760
+0.05(+1.60%)
Feb 11, 2013
2.913
2.927
2.882
2.908
64,434,148
-0.01(-0.24%)
Feb 08, 2013
2.842
2.918
2.837
2.915
86,717,744
+0.07(+2.62%)
Feb 07, 2013
2.875
2.880
2.811
2.840
94,275,664
-0.04(-1.50%)
Feb 06, 2013
2.939
2.947
2.868
2.883
133,498,128
+0.09(+3.15%)
Feb 04, 2013
2.818
2.886
2.790
2.795
95,861,904
-0.05(-1.70%)
Feb 01, 2013
2.880
2.894
2.837
2.844
96,980,784
-0.01(-0.30%)
Jan 31, 2013
2.830
2.880
2.792
2.852
118,699,040
+0.02(+0.67%)
Jan 30, 2013
2.852
2.863
2.813
2.833
118,665,792
-0.01(-0.49%)
Jan 29, 2013
2.915
2.923
2.816
2.847
181,547,440
-0.09(-3.17%)
Jan 28, 2013
2.940
2.966
2.920
2.940
92,169,104
+0.01(+0.18%)
Jan 25, 2013
2.953
2.976
2.927
2.935
89,307,880
-0.00(-0.12%)
Jan 24, 2013
2.930
2.989
2.908
2.939
98,744,824
+0.00(+0.00%)
Jan 23, 2013
2.994
3.013
2.921
2.939
116,154,184
-0.04(-1.39%)
Jan 22, 2013
2.972
3.003
2.939
2.980
161,347,536
+0.02(+0.82%)
Jan 18, 2013
2.913
2.966
2.913
2.956
136,308,816
+0.00(+0.00%)
Jan 17, 2013
2.980
3.015
2.944
2.956
165,321,456
-0.02(-0.58%)
Jan 16, 2013
2.851
2.992
2.848
2.973
271,981,856
+0.12(+4.11%)
Jan 15, 2013
2.906
2.913
2.830
2.856
226,779,296
-0.07(-2.48%)
Jan 14, 2013
2.842
2.992
2.828
2.928
359,283,808
+0.14(+4.89%)
Jan 11, 2013
2.847
2.890
2.738
2.792
226,537,168
-0.02(-0.74%)
Jan 10, 2013
2.766
2.823
2.712
2.813
210,200,784
+0.07(+2.71%)
Jan 09, 2013
2.700
2.750
2.687
2.738
198,937,904
+0.08(+2.99%)
Jan 08, 2013
2.633
2.671
2.564
2.659
190,394,560
+0.04(+1.45%)
Jan 07, 2013
2.624
2.672
2.617
2.621
111,075,992
+0.01(+0.20%)
Jan 04, 2013
2.636
2.657
2.604
2.616
127,428,488
+0.00(+0.00%)
Jan 03, 2013
2.614
2.716
2.578
2.616
248,196,400
+0.02(+0.80%)
Jan 02, 2013
2.594
2.596
2.462
2.595
288,053,024
+0.13(+5.40%)
Dec 31, 2012
2.358
2.471
2.350
2.462
164,245,232
+0.10(+4.17%)
Dec 28, 2012
2.401
2.407
2.355
2.363
105,343,032
-0.06(-2.56%)
Dec 27, 2012
2.441
2.452
2.396
2.426
93,069,456
-0.01(-0.57%)
Dec 26, 2012
2.433
2.476
2.427
2.439
87,458,768
+0.02(+0.79%)
Dec 24, 2012
2.469
2.469
2.403
2.420
54,728,720
-0.06(-2.30%)
Dec 21, 2012
2.457
2.477
2.427
2.477
152,916,048
-0.02(-0.62%)
Dec 20, 2012
2.488
2.498
2.445
2.493
100,659,792
+0.01(+0.35%)
Dec 19, 2012
2.519
2.529
2.465
2.484
138,448,880
-0.03(-1.03%)
Dec 18, 2012
2.448
2.527
2.426
2.510
218,765,360
+0.06(+2.25%)
Dec 17, 2012
2.543
2.562
2.436
2.455
178,693,328
-0.09(-3.66%)
Dec 14, 2012
2.505
2.548
2.484
2.548
150,918,624
+0.04(+1.72%)
Dec 13, 2012
2.517
2.559
2.481
2.505
152,228,448
-0.01(-0.21%)
Dec 12, 2012
2.481
2.536
2.474
2.510
192,735,024
+0.05(+1.89%)
Dec 11, 2012
2.471
2.500
2.436
2.464
185,030,816
+0.02(+0.71%)
Dec 10, 2012
2.393
2.521
2.369
2.446
296,826,240
+0.04(+1.58%)
Dec 07, 2012
2.401
2.427
2.369
2.408
146,198,768
+0.02(+0.80%)
Dec 06, 2012
2.403
2.426
2.357
2.389
179,880,320
+0.00(+0.07%)
Dec 05, 2012
2.334
2.453
2.324
2.388
321,554,912
+0.05(+2.14%)
Dec 04, 2012
2.246
2.346
2.230
2.338
211,682,928
+0.09(+4.16%)
Nov 30, 2012
2.232
2.251
2.204
2.244
136,749,120
+0.02(+0.78%)
Nov 29, 2012
2.208
2.261
2.208
2.227
181,352,560
+0.03(+1.26%)
Nov 28, 2012
2.139
2.207
2.111
2.199
192,063,088
+0.06(+2.99%)
Nov 27, 2012
2.203
2.215
2.128
2.135
181,611,360
-0.07(-2.98%)
Nov 26, 2012
2.142
2.229
2.120
2.201
235,899,536
+0.05(+2.41%)
Nov 23, 2012
2.075
2.158
2.075
2.149
151,984,624
+0.09(+4.19%)
Nov 21, 2012
2.013
2.103
1.995
2.063
375,347,712
+0.04(+1.96%)
Nov 20, 2012
2.011
2.084
1.961
2.023
895,244,544
-0.27(-11.96%)
Nov 19, 2012
2.241
2.315
2.236
2.298
188,758,928
+0.08(+3.50%)
Nov 16, 2012
2.260
2.263
2.135
2.220
202,574,144
-0.04(-1.76%)
Nov 15, 2012
2.268
2.293
2.234
2.260
142,223,184
-0.01(-0.42%)
Nov 14, 2012
2.274
2.308
2.260
2.269
145,534,912
-0.00(-0.04%)
Nov 13, 2012
2.305
2.315
2.258
2.270
152,842,960
-0.05(-2.01%)
Nov 12, 2012
2.358
2.370
2.300
2.317
108,248,248
-0.03(-1.47%)
Nov 09, 2012
2.384
2.403
2.350
2.351
122,045,632
-0.04(-1.52%)
Nov 08, 2012
2.381
2.400
2.370
2.388
111,863,112
+0.02(+0.95%)
Nov 07, 2012
2.474
2.479
2.365
2.365
156,510,272
-0.12(-4.93%)
Nov 06, 2012
2.422
2.502
2.420
2.488
131,578,288
+0.07(+2.78%)
Nov 05, 2012
2.363
2.427
2.363
2.420
82,926,712
+0.04(+1.82%)
Nov 02, 2012
2.439
2.453
2.363
2.377
188,281,760
-0.04(-1.71%)
Nov 01, 2012
2.398
2.436
2.384
2.419
144,686,096
+0.03(+1.08%)
Oct 31, 2012
2.450
2.458
2.384
2.393
112,532,008
-0.04(-1.70%)
Oct 26, 2012
4.886
2.434
2.434
2.434
122,803,736
-0.02(-0.70%)
Oct 25, 2012
2.445
2.484
2.429
2.452
124,308,016
+0.03(+1.07%)
Oct 24, 2012
2.477
2.481
2.424
2.426
105,852,912
-0.04(-1.54%)
Oct 23, 2012
2.496
2.502
2.462
2.464
110,118,160
-0.04(-1.52%)
Oct 19, 2012
2.553
2.557
2.498
2.502
120,557,928
-0.06(-2.16%)
Oct 18, 2012
2.545
2.566
2.522
2.557
128,336,752
+0.01(+0.54%)
Oct 17, 2012
2.522
2.545
2.476
2.543
103,846,912
+0.03(+1.03%)
Oct 16, 2012
2.507
2.553
2.505
2.517
137,955,376
+0.02(+0.69%)
Oct 15, 2012
2.495
2.505
2.462
2.500
155,889,488
+0.01(+0.42%)
Oct 12, 2012
2.462
2.505
2.462
2.490
146,764,352
+0.03(+1.12%)
Oct 11, 2012
2.457
2.496
2.443
2.462
209,522,496
+0.01(+0.49%)
Oct 10, 2012
2.469
2.488
2.422
2.450
224,347,264
-0.03(-1.32%)
Oct 09, 2012
2.488
2.503
2.446
2.483
171,520,928
-0.02(-0.62%)
Oct 08, 2012
2.517
2.560
2.490
2.498
189,894,128
-0.05(-1.83%)
Oct 05, 2012
2.576
2.612
2.534
2.545
235,237,680
-0.04(-1.41%)
Oct 04, 2012
2.540
2.588
2.460
2.581
523,169,056
+0.01(+0.20%)
Oct 03, 2012
2.977
2.997
2.566
2.576
815,894,080
-0.38(-12.96%)
Oct 02, 2012
2.994
3.015
2.927
2.959
112,325,568
-0.01(-0.46%)
Oct 01, 2012
2.972
3.044
2.963
2.973
125,995,184
+0.03(+0.88%)
Sep 28, 2012
2.966
2.992
2.930
2.947
131,451,424
-0.03(-0.96%)
Sep 27, 2012
2.904
2.991
2.894
2.976
167,434,208
+0.02(+0.67%)
Sep 26, 2012
2.883
2.980
2.804
2.956
215,003,072
+0.07(+2.39%)
Sep 25, 2012
2.975
2.984
2.885
2.887
162,467,920
-0.09(-2.91%)
Sep 24, 2012
3.016
3.016
2.959
2.973
92,123,448
-0.07(-2.16%)
Sep 21, 2012
3.096
3.099
3.015
3.039
119,133,296
-0.03(-0.96%)
Sep 20, 2012
3.099
3.105
3.025
3.068
113,401,640
-0.06(-1.88%)
Sep 19, 2012
3.182
3.189
3.115
3.127
110,056,600
-0.03(-0.82%)
Sep 18, 2012
3.122
3.158
3.117
3.153
97,729,208
+0.01(+0.22%)
Sep 17, 2012
3.151
3.163
3.115
3.146
95,197,720
+0.01(+0.22%)
Sep 14, 2012
3.160
3.206
3.129
3.139
161,677,392
-0.01(-0.38%)
Sep 13, 2012
3.115
3.167
3.082
3.151
127,025,264
+0.04(+1.39%)
Sep 12, 2012
3.115
3.144
3.096
3.108
139,040,688
+0.01(+0.22%)
Sep 11, 2012
3.030
3.105
3.023
3.101
106,938,152
+0.09(+2.98%)
Sep 10, 2012
3.004
3.053
2.996
3.011
113,108,992
+0.00(+0.06%)
Sep 07, 2012
2.991
3.022
2.958
3.010
97,023,840
-0.03(-0.97%)
Sep 06, 2012
3.001
3.066
2.977
3.039
133,879,848
+0.06(+1.85%)
Sep 05, 2012
2.925
2.994
2.909
2.984
121,538,400
+0.05(+1.65%)
Sep 04, 2012
2.906
2.950
2.904
2.935
98,759,056
+0.02(+0.65%)
Aug 31, 2012
2.916
2.954
2.902
2.916
113,378,800
+0.02(+0.60%)
Aug 30, 2012
2.915
2.935
2.897
2.899
91,577,224
-0.03(-0.94%)
Aug 29, 2012
2.913
2.953
2.906
2.927
136,125,200
-0.05(-1.57%)
Aug 27, 2012
3.049
3.064
2.965
2.973
157,672,704
-0.06(-2.10%)
Aug 24, 2012
3.049
3.065
3.023
3.037
128,016,376
-0.01(-0.31%)
Aug 23, 2012
3.118
3.148
3.034
3.047
421,249,024
-0.27(-8.15%)
Aug 22, 2012
3.369
3.391
3.300
3.317
217,225,648
-0.13(-3.66%)
Aug 21, 2012
3.493
3.500
3.414
3.443
121,718,336
-0.03(-0.80%)
Aug 20, 2012
3.378
3.478
3.350
3.471
103,675,008
+0.10(+2.92%)
Aug 17, 2012
3.372
3.374
3.327
3.372
84,663,208
+0.00(+0.00%)
Aug 16, 2012
3.357
3.386
3.321
3.372
103,234,376
+0.04(+1.19%)
Aug 15, 2012
3.333
3.352
3.314
3.333
63,601,308
-0.01(-0.36%)
Aug 14, 2012
3.414
3.431
3.329
3.345
104,637,440
-0.04(-1.33%)
Aug 13, 2012
3.402
3.467
3.365
3.390
80,246,448
-0.01(-0.41%)
Aug 10, 2012
3.334
3.409
3.331
3.403
105,180,112
+0.05(+1.49%)
Aug 09, 2012
3.352
3.379
3.293
3.353
116,878,488
+0.00(+0.00%)
Aug 08, 2012
3.365
3.412
3.324
3.353
260,412,112
+0.08(+2.37%)
Aug 07, 2012
3.207
3.291
3.198
3.276
113,853,792
+0.05(+1.44%)
Aug 06, 2012
3.160
3.251
3.150
3.229
88,663,344
+0.07(+2.35%)
Aug 03, 2012
3.080
3.167
3.061
3.155
109,912,816
+0.12(+4.05%)
Aug 02, 2012
3.042
3.141
3.008
3.032
180,363,040
-0.02(-0.62%)
Aug 01, 2012
3.163
3.188
3.042
3.051
166,822,864
-0.10(-3.18%)
Jul 31, 2012
3.134
3.184
3.110
3.151
93,174,528
-0.00(-0.11%)
Jul 30, 2012
3.188
3.220
3.141
3.155
72,363,840
-0.05(-1.64%)
Jul 27, 2012
3.137
3.229
3.105
3.207
107,149,816
+0.10(+3.08%)
Jul 26, 2012
3.118
3.144
3.074
3.112
96,462,368
+0.04(+1.29%)
Jul 25, 2012
3.122
3.143
3.063
3.072
99,750,144
-0.04(-1.14%)
Jul 24, 2012
3.151
3.162
3.077
3.107
120,248,056
-0.05(-1.72%)
Jul 23, 2012
3.175
3.188
3.110
3.162
100,768,560
-0.05(-1.64%)
Jul 20, 2012
3.277
3.289
3.208
3.214
85,747,280
-0.08(-2.57%)
Jul 19, 2012
3.329
3.346
3.286
3.299
88,323,808
-0.04(-1.06%)
Jul 18, 2012
3.253
3.369
3.248
3.334
163,866,992
+0.07(+2.28%)
Jul 17, 2012
3.276
3.283
3.196
3.260
119,567,064
+0.01(+0.32%)
Jul 16, 2012
3.260
3.300
3.241
3.250
86,093,456
-0.03(-0.90%)
Jul 13, 2012
3.315
3.317
3.243
3.279
176,916,352
-0.06(-1.91%)
Jul 12, 2012
3.334
3.367
3.289
3.343
136,104,880
-0.06(-1.73%)
Jul 11, 2012
3.300
3.426
3.291
3.402
142,187,056
+0.10(+3.03%)
Jul 10, 2012
3.348
3.386
3.286
3.302
97,224,176
-0.06(-1.65%)
Jul 09, 2012
3.374
3.383
3.326
3.357
71,897,296
-0.02(-0.72%)
Jul 06, 2012
3.447
3.479
3.360
3.381
95,708,520
-0.12(-3.50%)
Jul 05, 2012
3.502
3.529
3.478
3.504
60,925,708
-0.01(-0.39%)
Jul 03, 2012
3.441
3.519
3.435
3.518
42,489,240
+0.03(+0.99%)
Jul 02, 2012
3.474
3.497
3.433
3.483
85,950,216
+0.01(+0.25%)
Jun 29, 2012
3.429
3.481
3.414
3.474
108,954,448
+0.13(+3.87%)
Jun 28, 2012
3.340
3.352
3.303
3.345
92,270,592
-0.03(-0.77%)
Jun 27, 2012
3.345
3.386
3.340
3.371
66,666,988
+0.03(+0.80%)
Jun 26, 2012
3.378
3.402
3.324
3.344
123,015,304
-0.03(-0.97%)
Jun 25, 2012
3.486
3.502
3.364
3.377
130,852,944
-0.14(-4.05%)
Jun 22, 2012
3.521
3.580
3.504
3.519
93,185,152
+0.01(+0.37%)
Jun 21, 2012
3.642
3.654
3.493
3.506
113,687,360
-0.15(-4.09%)
Jun 20, 2012
3.602
3.666
3.568
3.656
100,373,232
+0.06(+1.68%)
Jun 19, 2012
3.657
3.664
3.585
3.595
125,690,768
-0.04(-1.14%)
Jun 18, 2012
3.714
3.733
3.623
3.637
123,540,248
-0.10(-2.73%)
Jun 15, 2012
3.754
3.799
3.727
3.739
101,002,680
+0.01(+0.23%)
Jun 14, 2012
3.711
3.756
3.695
3.730
62,947,112
+0.02(+0.51%)
Jun 13, 2012
3.716
3.751
3.687
3.711
66,893,400
-0.04(-1.01%)
Jun 12, 2012
3.709
3.766
3.695
3.749
64,849,748
+0.05(+1.35%)
Jun 11, 2012
3.863
3.875
3.694
3.699
83,341,864
-0.16(-4.03%)
Jun 08, 2012
3.822
3.861
3.790
3.854
66,154,332
+0.04(+1.13%)
Jun 07, 2012
3.887
3.930
3.803
3.811
82,964,488
-0.05(-1.30%)
Jun 06, 2012
3.749
3.863
3.747
3.861
85,243,160
+0.12(+3.09%)
Jun 05, 2012
3.645
3.758
3.638
3.746
116,838,128
+0.11(+2.94%)
Jun 04, 2012
3.678
3.701
3.606
3.638
105,338,096
-0.03(-0.89%)
Jun 01, 2012
3.778
3.801
3.663
3.671
181,405,168
-0.25(-6.30%)
May 31, 2012
3.941
3.953
3.860
3.918
126,776,024
-0.01(-0.26%)
May 30, 2012
3.898
3.939
3.879
3.929
120,879,960
-0.01(-0.26%)
May 29, 2012
3.866
3.951
3.866
3.939
131,842,448
+0.08(+2.10%)
May 25, 2012
3.709
3.863
3.697
3.858
136,664,176
+0.10(+2.57%)
May 24, 2012
3.908
3.915
3.683
3.761
341,454,016
+0.12(+3.27%)
May 23, 2012
3.654
3.663
3.554
3.642
310,395,552
-0.12(-3.21%)
May 22, 2012
3.782
3.785
3.721
3.763
91,392,688
-0.02(-0.50%)
May 21, 2012
3.701
3.796
3.697
3.782
92,760,416
+0.07(+2.00%)
May 18, 2012
3.820
3.832
3.676
3.708
147,953,520
-0.10(-2.72%)
May 17, 2012
3.806
3.847
3.770
3.811
96,850,992
+0.01(+0.14%)
May 16, 2012
3.880
3.930
3.803
3.806
94,111,160
-0.06(-1.65%)
May 15, 2012
3.968
3.982
3.865
3.870
92,998,416
-0.10(-2.46%)
May 14, 2012
3.974
4.005
3.939
3.968
97,367,216
-0.03(-0.80%)
May 11, 2012
4.032
4.061
3.996
4.000
94,360,488
-0.06(-1.53%)
May 10, 2012
4.024
4.079
3.990
4.062
93,234,736
+0.03(+0.77%)
May 09, 2012
3.991
4.065
3.960
4.031
81,228,768
+0.00(+0.04%)
May 08, 2012
4.084
4.093
3.974
4.029
142,420,160
-0.10(-2.30%)
May 07, 2012
4.179
4.186
4.110
4.124
76,365,376
-0.07(-1.65%)
May 04, 2012
4.212
4.248
4.181
4.193
81,217,920
-0.04(-0.86%)
May 03, 2012
4.362
4.376
4.224
4.229
85,434,528
-0.13(-3.05%)
May 02, 2012
4.330
4.364
4.297
4.362
78,773,776
+0.01(+0.32%)
May 01, 2012
4.272
4.388
4.272
4.349
90,171,816
+0.07(+1.66%)
Apr 30, 2012
4.260
4.285
4.238
4.278
53,536,132
+0.00(+0.04%)
Apr 27, 2012
4.302
4.317
4.260
4.276
51,289,776
-0.02(-0.48%)
Apr 26, 2012
4.276
4.314
4.266
4.297
57,077,360
+0.01(+0.16%)
Apr 25, 2012
4.253
4.293
4.215
4.290
103,425,872
+0.07(+1.60%)
Apr 24, 2012
4.196
4.236
4.184
4.222
69,254,688
+0.03(+0.70%)
Apr 23, 2012
4.191
4.228
4.157
4.193
97,218,384
-0.04(-0.98%)
Apr 20, 2012
4.279
4.308
4.224
4.234
113,713,888
-0.03(-0.81%)
Apr 19, 2012
4.295
4.345
4.229
4.269
104,632,320
-0.04(-0.88%)
Apr 18, 2012
4.243
4.333
4.236
4.307
104,781,080
+0.04(+0.85%)
Apr 17, 2012
4.215
4.331
4.208
4.271
92,134,968
+0.07(+1.69%)
Apr 16, 2012
4.281
4.288
4.176
4.200
87,599,792
-0.04(-1.06%)
Apr 13, 2012
4.307
4.328
4.203
4.245
141,714,000
-0.09(-2.11%)
Apr 12, 2012
4.145
4.343
4.139
4.336
251,243,568
+0.29(+7.22%)
Apr 11, 2012
4.062
4.074
4.015
4.044
96,141,480
+0.02(+0.60%)
Apr 10, 2012
4.003
4.079
3.991
4.020
149,598,832
+0.02(+0.56%)
Apr 09, 2012
3.955
4.029
3.948
3.998
88,348,984
+0.01(+0.13%)
Apr 05, 2012
4.000
4.038
3.987
3.993
85,277,896
-0.03(-0.69%)
Apr 04, 2012
4.012
4.039
4.000
4.020
88,911,096
-0.03(-0.77%)
Apr 03, 2012
4.117
4.157
4.034
4.051
91,774,072
-0.07(-1.80%)
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.