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
Apollo Commercial Real Estate
(NY:
ARI
)
10.10
+0.17 (+1.71%)
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 (%)
Apr 30, 2013
5.304
5.367
5.274
5.343
1,714,529
+0.03(+0.62%)
Apr 29, 2013
5.286
5.316
5.259
5.310
868,714
+0.05(+0.86%)
Apr 26, 2013
5.231
5.271
5.228
5.265
1,299,195
+0.04(+0.69%)
Apr 25, 2013
5.219
5.240
5.204
5.228
835,172
+0.02(+0.40%)
Apr 24, 2013
5.180
5.210
5.148
5.207
1,098,863
+0.04(+0.76%)
Apr 23, 2013
5.189
5.189
5.114
5.168
1,122,364
+0.02(+0.47%)
Apr 22, 2013
5.159
5.201
5.108
5.144
1,218,083
+0.01(+0.23%)
Apr 19, 2013
5.138
5.147
5.111
5.132
1,805,390
+0.00(+0.00%)
Apr 18, 2013
5.150
5.201
5.111
5.132
1,077,517
-0.03(-0.64%)
Apr 17, 2013
5.168
5.171
5.120
5.165
1,790,535
-0.02(-0.46%)
Apr 16, 2013
5.123
5.195
5.108
5.189
1,590,392
+0.09(+1.71%)
Apr 15, 2013
5.243
5.243
5.096
5.102
2,569,461
-0.14(-2.70%)
Apr 12, 2013
5.252
5.271
5.210
5.243
1,101,068
-0.02(-0.34%)
Apr 11, 2013
5.271
5.280
5.228
5.262
929,656
-0.01(-0.17%)
Apr 10, 2013
5.262
5.286
5.237
5.271
1,139,301
+0.00(+0.00%)
Apr 09, 2013
5.346
5.349
5.265
5.271
1,483,646
-0.07(-1.30%)
Apr 08, 2013
5.283
5.343
5.271
5.340
1,091,655
+0.06(+1.08%)
Apr 05, 2013
5.213
5.292
5.192
5.283
845,379
+0.03(+0.52%)
Apr 04, 2013
5.222
5.262
5.195
5.255
1,632,640
+0.03(+0.58%)
Apr 03, 2013
5.313
5.334
5.222
5.225
2,234,363
-0.08(-1.48%)
Apr 02, 2013
5.322
5.355
5.252
5.304
2,933,094
-0.02(-0.45%)
Apr 01, 2013
5.271
5.328
5.252
5.328
2,163,126
+0.03(+0.57%)
Mar 28, 2013
5.249
5.298
5.198
5.298
4,174,884
+0.06(+1.15%)
Mar 27, 2013
5.141
5.246
5.141
5.237
2,189,081
+0.05(+0.99%)
Mar 26, 2013
5.081
5.186
5.060
5.186
2,160,509
+0.01(+0.12%)
Mar 25, 2013
5.201
5.228
5.180
5.180
1,833,808
-0.02(-0.41%)
Mar 22, 2013
5.126
5.204
5.126
5.201
2,095,265
+0.08(+1.47%)
Mar 21, 2013
5.126
5.168
5.126
5.126
3,401,832
-0.01(-0.18%)
Mar 20, 2013
5.165
5.171
5.108
5.135
4,421,502
-0.01(-0.23%)
Mar 19, 2013
5.180
5.189
5.129
5.147
3,197,927
-0.02(-0.41%)
Mar 18, 2013
5.150
5.186
5.138
5.168
1,437,368
-0.01(-0.12%)
Mar 15, 2013
5.192
5.198
5.159
5.174
3,114,400
-0.02(-0.35%)
Mar 14, 2013
5.192
5.210
5.159
5.192
3,640,693
+0.00(+0.06%)
Mar 13, 2013
5.195
5.201
5.171
5.189
1,829,356
-0.01(-0.12%)
Mar 12, 2013
5.168
5.201
5.165
5.195
2,216,556
+0.02(+0.29%)
Mar 11, 2013
5.120
5.186
5.117
5.180
3,155,035
+0.07(+1.30%)
Mar 08, 2013
5.171
5.192
5.084
5.114
3,991,947
-0.06(-1.22%)
Mar 07, 2013
5.144
5.180
5.135
5.177
3,086,855
+0.04(+0.82%)
Mar 06, 2013
5.156
5.177
5.126
5.135
18,185,108
-0.16(-3.07%)
Mar 05, 2013
5.249
5.313
5.234
5.298
988,094
+0.04(+0.74%)
Mar 04, 2013
5.198
5.259
5.138
5.259
902,389
+0.06(+1.22%)
Mar 01, 2013
5.195
5.210
5.156
5.195
881,056
+0.00(+0.00%)
Feb 28, 2013
5.141
5.237
5.141
5.195
1,957,614
-0.10(-1.93%)
Feb 27, 2013
5.237
5.328
5.213
5.298
836,706
+0.07(+1.32%)
Feb 26, 2013
5.222
5.265
5.195
5.228
929,842
-0.00(-0.06%)
Feb 22, 2013
5.201
5.252
5.174
5.231
517,015
+0.06(+1.22%)
Feb 21, 2013
5.289
5.289
5.162
5.168
1,010,815
-0.11(-2.00%)
Feb 20, 2013
5.298
5.364
5.274
5.274
1,189,950
-0.06(-1.07%)
Feb 19, 2013
5.313
5.337
5.290
5.331
1,420,819
+0.03(+0.51%)
Feb 15, 2013
5.319
5.319
5.271
5.304
682,238
+0.00(+0.00%)
Feb 14, 2013
5.316
5.316
5.246
5.304
725,103
-0.01(-0.17%)
Feb 13, 2013
5.252
5.316
5.228
5.313
715,411
+0.08(+1.50%)
Feb 12, 2013
5.277
5.277
5.219
5.234
1,070,849
-0.02(-0.46%)
Feb 11, 2013
5.259
5.271
5.231
5.259
682,221
+0.00(+0.06%)
Feb 08, 2013
5.274
5.280
5.216
5.255
468,691
-0.00(-0.06%)
Feb 07, 2013
5.304
5.304
5.243
5.259
745,088
-0.03(-0.57%)
Feb 06, 2013
5.295
5.313
5.281
5.289
701,984
+0.02(+0.29%)
Feb 04, 2013
5.301
5.301
5.252
5.274
927,730
-0.02(-0.45%)
Feb 01, 2013
5.298
5.307
5.265
5.298
923,490
+0.04(+0.74%)
Jan 31, 2013
5.252
5.292
5.214
5.259
1,253,521
+0.05(+0.92%)
Jan 30, 2013
5.274
5.289
5.210
5.210
1,085,080
-0.05(-0.97%)
Jan 29, 2013
5.271
5.289
5.231
5.262
855,476
+0.02(+0.40%)
Jan 28, 2013
5.259
5.268
5.221
5.240
955,750
+0.00(+0.06%)
Jan 25, 2013
5.277
5.316
5.153
5.237
1,319,861
-0.01(-0.23%)
Jan 24, 2013
5.322
5.325
5.245
5.249
1,123,696
-0.03(-0.57%)
Jan 23, 2013
5.301
5.301
5.271
5.280
771,130
-0.01(-0.17%)
Jan 22, 2013
5.262
5.289
5.237
5.289
879,950
+0.05(+0.92%)
Jan 18, 2013
5.237
5.259
5.213
5.240
815,991
+0.02(+0.40%)
Jan 17, 2013
5.231
5.274
5.216
5.219
2,229,844
+0.01(+0.23%)
Jan 16, 2013
5.210
5.249
5.183
5.207
1,276,418
+0.00(+0.06%)
Jan 15, 2013
5.231
5.268
5.177
5.204
1,128,042
-0.03(-0.63%)
Jan 14, 2013
5.268
5.271
5.207
5.237
1,047,541
-0.01(-0.17%)
Jan 11, 2013
5.237
5.265
5.177
5.246
775,901
+0.03(+0.52%)
Jan 10, 2013
5.213
5.237
5.162
5.219
1,126,907
+0.01(+0.17%)
Jan 09, 2013
5.147
5.254
5.138
5.210
1,614,829
+0.08(+1.47%)
Jan 08, 2013
5.141
5.147
5.117
5.135
822,266
-0.01(-0.12%)
Jan 07, 2013
5.108
5.147
5.084
5.141
1,285,562
+0.03(+0.65%)
Jan 04, 2013
5.114
5.135
5.084
5.108
797,892
+0.00(+0.06%)
Jan 03, 2013
5.072
5.114
5.027
5.105
1,228,110
+0.03(+0.65%)
Jan 02, 2013
5.009
5.075
4.888
5.072
1,338,159
+0.18(+3.76%)
Dec 31, 2012
4.879
4.933
4.849
4.888
1,454,255
+0.02(+0.31%)
Dec 28, 2012
4.915
4.971
4.866
4.873
954,083
-0.04(-0.80%)
Dec 27, 2012
4.957
5.033
4.894
4.912
1,135,161
-0.15(-2.92%)
Dec 26, 2012
5.099
5.105
5.048
5.060
810,406
-0.03(-0.59%)
Dec 24, 2012
5.072
5.102
5.066
5.090
374,520
+0.01(+0.18%)
Dec 21, 2012
5.081
5.111
5.057
5.081
1,094,855
-0.03(-0.65%)
Dec 20, 2012
5.096
5.114
5.081
5.114
865,663
+0.02(+0.35%)
Dec 19, 2012
5.105
5.117
5.078
5.096
795,219
-0.01(-0.24%)
Dec 18, 2012
5.078
5.108
5.039
5.108
861,552
+0.03(+0.65%)
Dec 17, 2012
5.045
5.075
4.987
5.075
827,492
+0.07(+1.38%)
Dec 14, 2012
5.021
5.036
4.979
5.006
464,066
-0.01(-0.12%)
Dec 13, 2012
5.009
5.036
5.000
5.012
312,320
-0.00(-0.06%)
Dec 12, 2012
5.072
5.075
4.993
5.015
1,481,478
-0.05(-0.95%)
Dec 11, 2012
5.030
5.075
4.998
5.063
1,656,709
+0.04(+0.78%)
Dec 10, 2012
4.966
5.036
4.959
5.024
653,178
+0.07(+1.46%)
Dec 07, 2012
4.954
4.984
4.897
4.951
426,533
+0.02(+0.31%)
Dec 06, 2012
4.918
4.969
4.909
4.936
473,017
-0.01(-0.12%)
Dec 05, 2012
5.003
5.009
4.924
4.942
675,777
-0.05(-1.08%)
Dec 04, 2012
5.006
5.027
4.978
4.996
524,509
-0.03(-0.60%)
Nov 30, 2012
5.024
5.042
4.972
5.027
1,100,390
+0.01(+0.18%)
Nov 29, 2012
5.033
5.042
4.987
5.018
605,877
-0.01(-0.18%)
Nov 28, 2012
5.003
5.033
4.960
5.027
1,117,271
+0.02(+0.48%)
Nov 27, 2012
4.996
5.032
4.948
5.003
1,209,291
-0.01(-0.18%)
Nov 26, 2012
4.954
5.015
4.933
5.012
1,328,311
+0.06(+1.15%)
Nov 23, 2012
4.930
4.954
4.915
4.954
401,019
+0.04(+0.80%)
Nov 21, 2012
4.888
4.930
4.858
4.915
783,677
+0.04(+0.87%)
Nov 20, 2012
4.867
4.909
4.849
4.873
1,157,434
+0.03(+0.62%)
Nov 19, 2012
4.894
4.900
4.792
4.843
1,209,497
-0.01(-0.19%)
Nov 16, 2012
4.653
4.865
4.641
4.852
2,337,320
+0.21(+4.61%)
Nov 15, 2012
4.698
4.744
4.548
4.638
1,902,582
-0.03(-0.58%)
Nov 14, 2012
4.780
4.807
4.659
4.665
1,499,524
-0.14(-2.94%)
Nov 13, 2012
4.930
4.930
4.795
4.807
2,248,432
-0.04(-0.75%)
Nov 12, 2012
4.789
4.906
4.789
4.843
1,654,155
+0.10(+2.10%)
Nov 09, 2012
4.716
4.756
4.665
4.744
1,114,993
+0.03(+0.70%)
Nov 08, 2012
4.789
4.813
4.683
4.710
1,637,188
-0.08(-1.64%)
Nov 07, 2012
4.900
4.900
4.740
4.789
1,938,505
-0.14(-2.87%)
Nov 06, 2012
4.951
4.975
4.912
4.930
1,125,585
+0.01(+0.12%)
Nov 05, 2012
4.939
4.966
4.858
4.924
942,409
-0.01(-0.24%)
Nov 02, 2012
5.060
5.060
4.719
4.936
3,262,168
-0.14(-2.85%)
Nov 01, 2012
5.108
5.117
5.045
5.081
1,546,596
-0.01(-0.24%)
Oct 31, 2012
5.117
5.117
5.063
5.093
3,617,686
-0.02(-0.41%)
Oct 26, 2012
5.021
5.114
5.114
5.114
1,898,565
+0.10(+1.92%)
Oct 25, 2012
5.039
5.045
4.984
5.018
991,414
-0.01(-0.12%)
Oct 24, 2012
5.036
5.041
4.996
5.024
1,233,745
+0.01(+0.18%)
Oct 23, 2012
4.996
5.024
4.969
5.015
1,051,977
+0.00(+0.06%)
Oct 19, 2012
5.021
5.042
4.972
5.012
1,213,268
-0.02(-0.36%)
Oct 18, 2012
5.042
5.075
5.030
5.030
706,101
-0.01(-0.12%)
Oct 17, 2012
4.990
5.066
4.978
5.036
1,409,686
+0.03(+0.66%)
Oct 16, 2012
4.939
5.009
4.921
5.003
1,128,866
+0.06(+1.22%)
Oct 15, 2012
5.003
5.003
4.804
4.942
4,072,665
-0.06(-1.20%)
Oct 12, 2012
5.027
5.060
4.972
5.003
1,437,378
-0.03(-0.54%)
Oct 11, 2012
5.060
5.069
5.027
5.030
829,432
-0.02(-0.42%)
Oct 10, 2012
5.084
5.090
5.015
5.051
2,348,290
-0.05(-0.89%)
Oct 09, 2012
5.093
5.111
5.063
5.096
1,940,703
+0.02(+0.36%)
Oct 08, 2012
5.042
5.078
5.042
5.078
1,944,113
+0.03(+0.66%)
Oct 05, 2012
5.063
5.090
5.045
5.045
2,158,029
+0.00(+0.00%)
Oct 04, 2012
5.072
5.090
5.045
5.045
3,485,723
-0.03(-0.59%)
Oct 03, 2012
5.102
5.114
5.060
5.075
24,231,378
-0.20(-3.77%)
Oct 02, 2012
5.246
5.280
5.235
5.274
428,521
+0.03(+0.52%)
Oct 01, 2012
5.225
5.274
5.213
5.246
391,314
+0.02(+0.46%)
Sep 28, 2012
5.207
5.274
5.198
5.222
385,809
+0.01(+0.12%)
Sep 27, 2012
5.189
5.252
5.183
5.216
518,131
+0.03(+0.52%)
Sep 26, 2012
5.319
5.376
5.165
5.189
1,168,391
-0.27(-4.96%)
Sep 25, 2012
5.466
5.502
5.451
5.460
1,033,652
+0.01(+0.11%)
Sep 24, 2012
5.463
5.496
5.421
5.454
633,681
+0.02(+0.44%)
Sep 21, 2012
5.448
5.487
5.424
5.430
1,130,669
+0.02(+0.45%)
Sep 20, 2012
5.421
5.430
5.376
5.406
617,893
-0.02(-0.33%)
Sep 19, 2012
5.421
5.457
5.400
5.424
570,569
+0.02(+0.28%)
Sep 18, 2012
5.400
5.421
5.382
5.409
656,250
+0.01(+0.22%)
Sep 17, 2012
5.403
5.409
5.382
5.397
360,239
-0.01(-0.11%)
Sep 14, 2012
5.397
5.421
5.373
5.403
635,481
+0.04(+0.67%)
Sep 13, 2012
5.388
5.421
5.346
5.367
616,851
-0.02(-0.45%)
Sep 12, 2012
5.370
5.403
5.364
5.391
500,722
-0.01(-0.11%)
Sep 11, 2012
5.385
5.400
5.362
5.397
366,039
+0.00(+0.06%)
Sep 10, 2012
5.361
5.412
5.355
5.394
575,748
+0.03(+0.62%)
Sep 07, 2012
5.376
5.397
5.319
5.361
536,140
-0.01(-0.11%)
Sep 06, 2012
5.361
5.376
5.343
5.367
528,819
+0.02(+0.45%)
Sep 05, 2012
5.325
5.349
5.307
5.343
557,121
+0.04(+0.80%)
Sep 04, 2012
5.277
5.310
5.252
5.301
340,765
+0.02(+0.46%)
Aug 31, 2012
5.289
5.289
5.243
5.277
516,112
+0.00(+0.06%)
Aug 30, 2012
5.277
5.286
5.216
5.274
565,887
-0.01(-0.17%)
Aug 29, 2012
5.274
5.283
5.249
5.283
628,950
+0.02(+0.34%)
Aug 27, 2012
5.210
5.319
5.205
5.265
922,929
+0.06(+1.22%)
Aug 24, 2012
5.201
5.219
5.172
5.201
323,612
+0.01(+0.23%)
Aug 23, 2012
5.195
5.215
5.171
5.189
321,969
-0.01(-0.23%)
Aug 22, 2012
5.240
5.249
5.174
5.201
305,012
-0.04(-0.75%)
Aug 21, 2012
5.180
5.252
5.168
5.240
535,107
+0.07(+1.40%)
Aug 20, 2012
5.174
5.174
5.144
5.168
469,435
+0.00(+0.06%)
Aug 17, 2012
5.147
5.165
5.123
5.165
388,857
+0.03(+0.65%)
Aug 16, 2012
5.150
5.153
5.123
5.132
334,217
-0.02(-0.29%)
Aug 15, 2012
5.132
5.171
5.123
5.147
310,487
+0.01(+0.12%)
Aug 14, 2012
5.129
5.150
5.120
5.141
481,029
+0.02(+0.35%)
Aug 13, 2012
5.129
5.162
5.120
5.123
511,457
+0.01(+0.12%)
Aug 10, 2012
5.105
5.150
5.048
5.117
1,078,599
+0.08(+1.55%)
Aug 09, 2012
4.969
5.102
4.963
5.039
363,237
+0.07(+1.33%)
Aug 08, 2012
5.006
5.006
4.954
4.972
799,632
-0.09(-1.73%)
Aug 07, 2012
5.045
5.090
5.015
5.060
519,950
+0.04(+0.84%)
Aug 06, 2012
5.060
5.081
5.003
5.018
416,678
-0.03(-0.54%)
Aug 03, 2012
5.090
5.111
5.018
5.045
460,280
+0.00(+0.00%)
Aug 02, 2012
4.969
5.060
4.969
5.045
404,549
+0.06(+1.27%)
Aug 01, 2012
5.054
5.060
4.969
4.981
769,599
-0.05(-0.96%)
Jul 31, 2012
5.060
5.120
5.027
5.030
523,689
-0.04(-0.77%)
Jul 30, 2012
5.081
5.090
5.051
5.069
396,792
+0.02(+0.30%)
Jul 27, 2012
5.030
5.090
5.027
5.054
463,780
+0.02(+0.36%)
Jul 26, 2012
5.090
5.090
4.996
5.036
413,786
-0.01(-0.12%)
Jul 25, 2012
5.024
5.075
4.981
5.042
438,130
+0.04(+0.84%)
Jul 24, 2012
5.018
5.027
4.986
5.000
269,893
-0.01(-0.12%)
Jul 23, 2012
4.993
5.039
4.972
5.006
322,390
-0.04(-0.84%)
Jul 20, 2012
4.969
5.048
4.969
5.048
276,537
+0.06(+1.21%)
Jul 19, 2012
5.042
5.042
4.972
4.987
182,299
-0.04(-0.78%)
Jul 18, 2012
5.033
5.084
4.996
5.027
527,198
-0.02(-0.30%)
Jul 17, 2012
5.057
5.078
5.024
5.042
592,718
-0.01(-0.18%)
Jul 16, 2012
5.012
5.051
5.006
5.051
584,650
+0.04(+0.84%)
Jul 13, 2012
5.021
5.069
4.975
5.009
493,726
-0.00(-0.06%)
Jul 12, 2012
4.969
5.030
4.969
5.012
498,331
+0.05(+0.97%)
Jul 11, 2012
4.933
5.000
4.924
4.963
415,048
+0.02(+0.30%)
Jul 10, 2012
5.000
5.012
4.927
4.948
334,280
-0.03(-0.61%)
Jul 09, 2012
4.930
4.987
4.925
4.978
596,653
+0.04(+0.85%)
Jul 06, 2012
4.909
4.948
4.909
4.936
322,845
+0.00(+0.00%)
Jul 05, 2012
4.924
4.966
4.924
4.936
333,015
+0.00(+0.06%)
Jul 03, 2012
4.963
4.963
4.903
4.933
392,516
-0.01(-0.18%)
Jul 02, 2012
4.846
4.942
4.828
4.942
482,483
+0.10(+2.12%)
Jun 29, 2012
4.956
4.956
4.804
4.840
664,321
-0.06(-1.29%)
Jun 28, 2012
4.831
4.909
4.819
4.903
387,290
+0.06(+1.24%)
Jun 27, 2012
4.792
4.882
4.780
4.843
615,951
-0.08(-1.65%)
Jun 26, 2012
4.939
4.957
4.879
4.924
475,149
-0.01(-0.12%)
Jun 25, 2012
4.909
4.936
4.855
4.930
417,843
+0.00(+0.00%)
Jun 22, 2012
4.885
4.936
4.861
4.930
1,677,567
+0.08(+1.61%)
Jun 21, 2012
4.885
4.900
4.819
4.852
542,080
-0.03(-0.62%)
Jun 20, 2012
4.897
4.909
4.867
4.882
359,678
+0.01(+0.19%)
Jun 19, 2012
4.918
4.957
4.867
4.873
735,742
-0.02(-0.43%)
Jun 18, 2012
4.837
4.906
4.837
4.894
551,424
+0.04(+0.81%)
Jun 15, 2012
4.792
4.873
4.786
4.855
714,259
+0.07(+1.51%)
Jun 14, 2012
4.813
4.843
4.765
4.783
609,569
-0.01(-0.19%)
Jun 13, 2012
4.855
4.879
4.786
4.792
574,978
-0.05(-1.00%)
Jun 12, 2012
4.891
4.915
4.792
4.840
485,492
-0.02(-0.50%)
Jun 11, 2012
5.000
5.009
4.852
4.864
639,645
-0.10(-2.00%)
Jun 08, 2012
4.912
4.972
4.888
4.963
627,193
+0.04(+0.80%)
Jun 07, 2012
4.894
4.939
4.884
4.924
740,769
+0.06(+1.24%)
Jun 06, 2012
4.885
4.909
4.849
4.864
764,077
+0.01(+0.19%)
Jun 05, 2012
4.816
4.861
4.813
4.855
491,482
+0.04(+0.88%)
Jun 04, 2012
4.798
4.837
4.756
4.813
470,613
+0.04(+0.76%)
Jun 01, 2012
4.710
4.804
4.710
4.777
375,775
-0.01(-0.13%)
May 31, 2012
4.795
4.815
4.762
4.783
456,349
+0.00(+0.06%)
May 30, 2012
4.786
4.798
4.759
4.780
284,313
-0.02(-0.44%)
May 29, 2012
4.834
4.834
4.762
4.801
228,953
+0.02(+0.31%)
May 25, 2012
4.834
4.840
4.780
4.786
259,546
-0.04(-0.75%)
May 24, 2012
4.816
4.828
4.774
4.822
215,436
+0.02(+0.50%)
May 23, 2012
4.753
4.816
4.725
4.798
241,902
+0.03(+0.70%)
May 22, 2012
4.825
4.861
4.734
4.765
417,159
-0.05(-0.94%)
May 21, 2012
4.719
4.816
4.674
4.810
471,593
+0.10(+2.18%)
May 18, 2012
4.747
4.786
4.670
4.707
352,655
-0.05(-1.01%)
May 17, 2012
4.822
4.858
4.750
4.756
334,158
-0.07(-1.50%)
May 16, 2012
4.894
4.909
4.825
4.828
276,407
-0.04(-0.80%)
May 15, 2012
4.870
4.894
4.825
4.867
301,263
+0.01(+0.19%)
May 14, 2012
4.906
4.921
4.855
4.858
302,518
-0.07(-1.35%)
May 11, 2012
4.870
4.939
4.870
4.924
364,051
+0.02(+0.43%)
May 10, 2012
4.885
4.918
4.849
4.903
308,518
+0.04(+0.81%)
May 09, 2012
4.858
4.909
4.843
4.864
412,458
-0.02(-0.43%)
May 08, 2012
4.825
4.894
4.825
4.885
511,430
+0.05(+1.06%)
May 07, 2012
4.762
4.849
4.756
4.834
493,334
+0.09(+1.90%)
May 04, 2012
4.813
4.816
4.740
4.744
385,609
-0.06(-1.19%)
May 03, 2012
4.798
4.843
4.771
4.801
357,523
+0.02(+0.44%)
May 02, 2012
4.792
4.879
4.756
4.780
379,938
-0.03(-0.69%)
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.