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
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
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, 2010
6.033
6.244
5.998
6.207
43,241,788
+0.13(+2.17%)
Apr 29, 2010
6.012
6.124
5.920
6.075
35,407,944
+0.11(+1.88%)
Apr 28, 2010
6.012
6.138
5.928
5.963
31,826,948
+0.04(+0.71%)
Apr 27, 2010
6.054
6.110
5.878
5.920
56,551,924
-0.18(-2.99%)
Apr 26, 2010
6.328
6.356
6.040
6.103
30,122,484
-0.18(-2.91%)
Apr 23, 2010
6.286
6.416
6.180
6.286
39,428,284
+0.04(+0.67%)
Apr 22, 2010
6.075
6.286
6.019
6.244
40,020,436
+0.07(+1.14%)
Apr 21, 2010
6.054
6.553
5.970
6.173
89,249
-0.01(-0.11%)
Apr 20, 2010
5.794
6.180
5.619
6.180
25,487
+0.33(+5.64%)
Apr 19, 2010
5.759
5.928
5.647
5.850
42,549,176
+0.02(+0.36%)
Apr 16, 2010
6.040
6.040
5.626
5.829
78,803,768
-0.16(-2.70%)
Apr 15, 2010
6.180
6.230
5.935
5.991
55,698,664
-0.20(-3.29%)
Apr 14, 2010
5.977
6.251
5.928
6.194
52,214,296
+0.34(+5.76%)
Apr 13, 2010
5.998
6.082
5.857
5.857
54,535,284
-0.28(-4.58%)
Apr 12, 2010
6.033
6.265
6.026
6.138
70,900,640
+0.11(+1.75%)
Apr 09, 2010
6.075
6.117
5.970
6.033
25,287,944
-0.01(-0.12%)
Apr 08, 2010
5.808
6.096
5.759
6.040
46,344,544
+0.16(+2.75%)
Apr 07, 2010
6.054
6.251
5.822
5.878
77,638,064
-0.13(-2.11%)
Apr 06, 2010
5.745
6.187
5.731
6.005
82,935,232
+0.43(+7.68%)
Apr 05, 2010
5.569
5.759
5.506
5.576
40,557,072
+0.12(+2.19%)
Apr 01, 2010
5.548
5.457
5.457
5.457
29,666,260
-0.06(-1.02%)
Mar 31, 2010
5.302
5.534
5.281
5.513
30,651,666
+0.16(+3.02%)
Mar 30, 2010
5.345
5.373
5.267
5.352
18,146,700
-0.01(-0.26%)
Mar 29, 2010
5.401
5.464
5.281
5.366
25,280,676
+0.01(+0.13%)
Mar 26, 2010
5.443
5.555
5.309
5.359
32,197,656
-0.04(-0.78%)
Mar 25, 2010
5.597
5.654
5.373
5.401
50,358,560
-0.11(-2.04%)
Mar 24, 2010
5.394
5.548
5.352
5.513
38,426,400
+0.08(+1.55%)
Mar 23, 2010
5.352
5.436
5.267
5.429
32,829,938
+0.08(+1.44%)
Mar 22, 2010
5.120
5.366
5.029
5.352
28,194,286
+0.17(+3.25%)
Mar 19, 2010
5.302
5.338
5.141
5.183
32,273,784
-0.08(-1.60%)
Mar 18, 2010
5.429
5.436
5.155
5.267
37,908,220
-0.14(-2.60%)
Mar 17, 2010
5.338
5.453
5.302
5.408
35,916,216
+0.13(+2.53%)
Mar 16, 2010
5.127
5.288
5.064
5.274
31,803,848
+0.20(+4.02%)
Mar 15, 2010
5.050
5.085
5.022
5.071
28,484,510
-0.08(-1.50%)
Mar 12, 2010
5.267
5.288
5.099
5.148
41,363,752
-0.03(-0.54%)
Mar 11, 2010
5.148
5.232
5.085
5.176
35,548,300
+0.06(+1.23%)
Mar 10, 2010
4.916
5.344
4.867
5.113
58,128,500
+0.27(+5.50%)
Mar 09, 2010
4.860
4.909
4.741
4.846
32,790,668
-0.06(-1.29%)
Mar 08, 2010
4.783
4.923
4.783
4.909
27,109,466
+0.11(+2.34%)
Mar 05, 2010
4.727
4.804
4.692
4.797
26,916,768
+0.12(+2.55%)
Mar 04, 2010
4.643
4.699
4.615
4.678
16,876,508
+0.04(+0.76%)
Mar 03, 2010
4.636
4.692
4.622
4.643
18,393,180
+0.01(+0.15%)
Mar 02, 2010
4.678
4.734
4.601
4.636
23,109,284
-0.03(-0.60%)
Mar 01, 2010
4.741
4.790
4.594
4.664
23,229,528
-0.07(-1.48%)
Feb 26, 2010
4.587
4.748
4.559
4.734
28,315,674
+0.15(+3.21%)
Feb 25, 2010
4.545
4.608
4.489
4.587
26,809,260
-0.07(-1.51%)
Feb 24, 2010
4.594
4.699
4.580
4.657
28,826,524
+0.08(+1.68%)
Feb 23, 2010
4.720
4.741
4.559
4.580
29,735,358
-0.20(-4.11%)
Feb 22, 2010
4.629
4.818
4.608
4.776
33,834,756
+0.17(+3.65%)
Feb 19, 2010
4.489
4.643
4.482
4.608
20,653,886
+0.11(+2.34%)
Feb 18, 2010
4.496
4.531
4.425
4.503
27,020,038
-0.03(-0.62%)
Feb 17, 2010
4.671
4.699
4.503
4.531
23,575,782
-0.11(-2.42%)
Feb 16, 2010
4.454
4.664
4.489
4.643
25,355,036
+0.19(+4.25%)
Feb 12, 2010
4.432
4.454
4.454
4.454
31,548,666
-0.02(-0.47%)
Feb 11, 2010
4.503
4.566
4.461
4.475
28,070,658
+0.01(+0.31%)
Feb 10, 2010
4.397
4.545
4.383
4.461
25,832,982
+0.05(+1.11%)
Feb 09, 2010
4.432
4.524
4.383
4.411
31,228,306
+0.13(+2.95%)
Feb 08, 2010
4.334
4.517
4.250
4.285
36,016,848
-0.05(-1.13%)
Feb 05, 2010
4.299
4.376
4.145
4.334
35,393,268
+0.04(+0.98%)
Feb 04, 2010
4.439
4.447
4.229
4.292
58,668,148
-0.19(-4.23%)
Feb 03, 2010
4.545
4.594
4.404
4.482
49,008,600
-0.13(-2.89%)
Feb 02, 2010
4.692
4.755
4.559
4.615
50,862,224
-0.02(-0.38%)
Feb 01, 2010
4.496
4.671
4.482
4.632
43,592,720
+0.18(+4.02%)
Jan 29, 2010
4.552
4.608
4.432
4.454
41,404,772
-0.06(-1.24%)
Jan 28, 2010
4.454
4.594
4.341
4.510
55,475,976
+0.18(+4.21%)
Jan 27, 2010
4.243
4.447
4.243
4.327
54,883,572
+0.06(+1.48%)
Jan 26, 2010
4.383
4.538
4.250
4.264
96,293,088
-0.33(-7.18%)
Jan 25, 2010
4.629
4.692
4.418
4.594
48,677,556
-0.04(-0.76%)
Jan 22, 2010
4.769
4.804
4.552
4.629
69,332,456
-0.18(-3.79%)
Jan 21, 2010
4.755
5.099
4.741
4.811
116,081,320
+0.09(+1.93%)
Jan 20, 2010
4.531
4.727
4.496
4.720
46,707,776
+0.15(+3.38%)
Jan 19, 2010
4.496
4.601
4.461
4.566
32,791,270
-0.01(-0.15%)
Jan 15, 2010
4.559
4.573
4.573
4.573
40,642,520
-0.02(-0.46%)
Jan 14, 2010
4.447
4.608
4.418
4.594
45,457,856
+0.13(+2.99%)
Jan 13, 2010
4.362
4.545
4.264
4.461
58,538,620
+0.08(+1.76%)
Jan 12, 2010
4.390
4.454
4.348
4.383
47,015,812
-0.05(-1.11%)
Jan 11, 2010
4.397
4.468
4.257
4.432
39,114,968
+0.10(+2.27%)
Jan 08, 2010
4.313
4.411
4.257
4.334
37,050,448
+0.01(+0.16%)
Jan 07, 2010
3.970
4.362
3.942
4.327
59,073,400
+0.35(+8.82%)
Jan 06, 2010
3.935
3.991
3.892
3.977
31,960,574
+0.05(+1.25%)
Jan 05, 2010
3.759
3.935
3.759
3.928
33,779,916
+0.13(+3.32%)
Jan 04, 2010
3.759
3.836
3.738
3.801
16,760,323
+0.09(+2.46%)
Dec 31, 2009
3.731
3.710
3.710
3.710
13,664,805
-0.02(-0.56%)
Dec 30, 2009
3.724
3.766
3.696
3.731
14,796,668
-0.03(-0.75%)
Dec 29, 2009
3.759
3.780
3.745
3.759
11,463,019
+0.01(+0.19%)
Dec 28, 2009
3.808
3.843
3.731
3.752
12,896,489
-0.06(-1.47%)
Dec 24, 2009
3.780
3.829
3.759
3.808
4,712,586
+0.04(+0.93%)
Dec 23, 2009
3.871
3.885
3.759
3.773
10,897,011
-0.11(-2.89%)
Dec 22, 2009
3.850
3.885
3.836
3.885
12,315,352
+0.04(+1.09%)
Dec 21, 2009
3.843
3.850
3.815
3.843
16,532,046
+0.02(+0.55%)
Dec 18, 2009
3.780
3.857
3.745
3.822
36,541,644
+0.08(+2.25%)
Dec 17, 2009
3.682
3.864
3.661
3.738
23,402,898
-0.01(-0.19%)
Dec 16, 2009
3.773
3.822
3.717
3.745
27,590,116
+0.00(+0.00%)
Dec 15, 2009
3.857
3.913
3.738
3.745
32,255,650
-0.17(-4.30%)
Dec 14, 2009
3.864
3.913
3.857
3.913
20,809,194
+0.00(+0.00%)
Dec 11, 2009
3.899
3.913
3.850
3.913
15,507,641
+0.04(+0.90%)
Dec 10, 2009
3.913
3.928
3.829
3.878
28,432,562
-0.02(-0.54%)
Dec 09, 2009
4.005
4.005
3.885
3.899
22,231,986
-0.09(-2.28%)
Dec 08, 2009
3.871
4.019
3.829
3.991
37,287,676
+0.04(+0.89%)
Dec 07, 2009
3.963
3.977
3.885
3.956
39,455,228
-0.05(-1.23%)
Dec 04, 2009
3.998
4.012
3.899
4.005
42,160,836
+0.15(+3.82%)
Dec 03, 2009
4.159
4.194
3.843
3.857
51,417,208
-0.25(-5.98%)
Dec 02, 2009
4.068
4.194
4.054
4.103
43,159,752
+0.05(+1.21%)
Dec 01, 2009
4.145
4.201
3.970
4.054
49,115,464
-0.06(-1.37%)
Nov 30, 2009
3.921
4.117
3.921
4.110
45,146,496
+0.20(+5.02%)
Nov 27, 2009
3.906
4.040
3.857
3.913
23,436,514
-0.15(-3.79%)
Nov 25, 2009
4.082
4.103
4.033
4.068
27,659,476
+0.04(+1.05%)
Nov 24, 2009
3.984
4.103
3.906
4.026
41,329,492
+0.04(+0.88%)
Nov 23, 2009
3.864
4.082
3.794
3.991
52,676,132
+0.17(+4.40%)
Nov 20, 2009
3.724
3.871
3.710
3.822
50,046,772
+0.07(+1.87%)
Nov 19, 2009
3.738
3.815
3.710
3.752
56,232,344
-0.03(-0.74%)
Nov 18, 2009
3.668
3.906
3.577
3.780
79,907,968
+0.15(+4.05%)
Nov 17, 2009
3.451
3.696
3.423
3.633
54,439,444
+0.18(+5.07%)
Nov 16, 2009
3.437
3.535
3.402
3.458
42,301,164
+0.07(+2.07%)
Nov 13, 2009
3.373
3.430
3.321
3.387
34,075,052
+0.04(+1.26%)
Nov 12, 2009
3.380
3.479
3.324
3.345
49,093,856
-0.04(-1.04%)
Nov 11, 2009
3.402
3.507
3.359
3.380
32,771,168
-0.01(-0.21%)
Nov 10, 2009
3.458
3.507
3.338
3.387
29,637,996
-0.09(-2.62%)
Nov 09, 2009
3.394
3.493
3.324
3.479
44,841,676
+0.15(+4.42%)
Nov 06, 2009
3.303
3.433
3.282
3.331
34,581,064
+0.01(+0.42%)
Nov 05, 2009
3.324
3.412
3.233
3.317
43,738,080
+0.04(+1.28%)
Nov 04, 2009
3.486
3.521
3.261
3.275
44,659,036
-0.12(-3.51%)
Nov 03, 2009
3.317
3.479
3.261
3.394
49,473,704
+0.04(+1.26%)
Nov 02, 2009
3.444
3.535
3.303
3.352
54,873,372
-0.04(-1.24%)
Oct 30, 2009
3.612
3.626
3.366
3.394
58,590,200
-0.24(-6.56%)
Oct 29, 2009
3.479
3.654
3.465
3.633
66,968,116
+0.25(+7.47%)
Oct 28, 2009
3.591
3.598
3.359
3.380
83,648,656
-0.18(-4.93%)
Oct 27, 2009
3.542
3.675
3.451
3.556
65,088,736
-0.09(-2.50%)
Oct 26, 2009
3.871
3.921
3.535
3.647
69,329,536
-0.23(-5.97%)
Oct 23, 2009
3.942
3.942
3.822
3.878
59,234,312
-0.20(-4.82%)
Oct 22, 2009
4.026
4.110
3.892
4.075
49,972,244
+0.07(+1.75%)
Oct 21, 2009
3.984
4.222
3.984
4.005
61,754,032
-0.07(-1.72%)
Oct 20, 2009
4.180
4.222
4.040
4.075
119,964,088
+0.08(+1.93%)
Oct 19, 2009
4.124
4.138
3.963
3.998
45,139,884
-0.09(-2.23%)
Oct 16, 2009
4.194
4.236
4.089
4.089
37,473,084
-0.18(-4.27%)
Oct 15, 2009
4.229
4.348
4.166
4.271
50,315,692
+0.00(+0.00%)
Oct 14, 2009
4.264
4.334
4.173
4.271
75,421,320
+0.09(+2.18%)
Oct 13, 2009
4.229
4.292
4.145
4.180
48,971,020
-0.03(-0.67%)
Oct 12, 2009
4.219
4.271
4.173
4.208
22,690,352
+0.04(+0.84%)
Oct 09, 2009
4.166
4.187
4.117
4.173
27,359,444
+0.01(+0.17%)
Oct 08, 2009
4.292
4.321
4.159
4.166
37,765,308
-0.04(-1.00%)
Oct 07, 2009
4.110
4.215
4.047
4.208
29,434,234
+0.07(+1.69%)
Oct 06, 2009
4.285
4.369
4.089
4.138
55,559,768
-0.04(-1.01%)
Oct 05, 2009
4.145
4.257
4.110
4.180
38,632,944
+0.12(+2.94%)
Oct 02, 2009
4.033
4.299
3.906
4.061
51,642,808
-0.13(-3.02%)
Oct 01, 2009
4.320
4.411
4.145
4.187
61,438,488
-0.17(-3.86%)
Sep 30, 2009
4.559
4.587
4.243
4.355
68,339,144
-0.17(-3.72%)
Sep 29, 2009
4.650
4.713
4.517
4.524
49,385,036
+0.01(+0.31%)
Sep 28, 2009
4.482
4.615
4.454
4.510
33,969,204
+0.05(+1.10%)
Sep 25, 2009
4.355
4.503
4.348
4.461
39,639,260
-0.01(-0.16%)
Sep 24, 2009
4.650
4.678
4.355
4.468
56,905,704
-0.14(-3.04%)
Sep 23, 2009
4.839
4.846
4.608
4.608
41,191,184
-0.17(-3.52%)
Sep 22, 2009
4.706
4.811
4.636
4.776
55,420,700
+0.20(+4.29%)
Sep 21, 2009
4.299
4.671
4.292
4.580
60,753,744
+0.28(+6.53%)
Sep 18, 2009
4.447
4.475
4.222
4.299
69,667,528
-0.29(-6.27%)
Sep 17, 2009
4.496
4.776
4.299
4.587
97,215,744
+0.16(+3.64%)
Sep 16, 2009
4.271
4.720
4.194
4.426
114,665,496
+0.18(+4.13%)
Sep 15, 2009
3.928
4.348
3.857
4.250
97,873,824
+0.38(+9.78%)
Sep 14, 2009
3.801
3.871
3.738
3.871
32,664,550
+0.01(+0.18%)
Sep 11, 2009
3.935
3.963
3.836
3.864
30,568,230
-0.06(-1.61%)
Sep 10, 2009
3.963
3.977
3.878
3.928
24,891,924
-0.04(-1.06%)
Sep 09, 2009
3.935
3.991
3.871
3.970
33,561,500
+0.04(+1.07%)
Sep 08, 2009
3.998
4.026
3.871
3.928
28,520,042
+0.05(+1.27%)
Sep 04, 2009
3.696
3.899
3.682
3.878
41,407,360
+0.21(+5.74%)
Sep 03, 2009
3.738
3.808
3.640
3.668
59,346,816
+0.03(+0.77%)
Sep 02, 2009
3.815
3.857
3.619
3.640
70,574,144
-0.24(-6.15%)
Sep 01, 2009
4.054
4.215
3.864
3.878
79,448,696
-0.23(-5.63%)
Aug 31, 2009
4.117
4.173
4.054
4.110
49,418,200
-0.08(-1.84%)
Aug 28, 2009
4.236
4.264
4.131
4.187
39,498,124
+0.04(+0.84%)
Aug 27, 2009
4.110
4.173
3.956
4.152
57,763,208
+0.06(+1.37%)
Aug 26, 2009
4.131
4.208
4.019
4.096
61,325,692
+0.01(+0.17%)
Aug 25, 2009
4.124
4.201
4.012
4.089
63,259,568
+0.09(+2.28%)
Aug 24, 2009
4.222
4.285
3.963
3.998
70,795,344
-0.11(-2.73%)
Aug 21, 2009
3.949
4.145
3.921
4.110
74,647,168
+0.26(+6.74%)
Aug 20, 2009
3.836
3.963
3.759
3.850
60,446,412
-0.01(-0.36%)
Aug 19, 2009
3.745
4.068
3.696
3.864
55,161,532
+0.05(+1.29%)
Aug 18, 2009
3.752
3.906
3.703
3.815
60,578,212
+0.11(+2.84%)
Aug 17, 2009
3.717
3.829
3.647
3.710
61,083,712
-0.25(-6.21%)
Aug 14, 2009
3.773
4.068
3.689
3.956
129,162,208
+0.31(+8.46%)
Aug 13, 2009
3.640
3.703
3.458
3.647
94,439,088
+0.27(+7.88%)
Aug 12, 2009
3.303
3.416
3.268
3.380
41,825,924
+0.04(+1.26%)
Aug 11, 2009
3.465
3.472
3.296
3.338
49,010,228
-0.15(-4.23%)
Aug 10, 2009
3.486
3.570
3.366
3.486
51,861,264
+0.03(+0.81%)
Aug 07, 2009
3.331
3.507
3.296
3.458
61,181,152
+0.23(+7.17%)
Aug 06, 2009
3.394
3.423
3.198
3.226
71,020,024
-0.09(-2.75%)
Aug 05, 2009
3.261
3.373
3.212
3.317
66,132,216
+0.11(+3.50%)
Aug 04, 2009
3.072
3.317
3.016
3.205
65,502,548
+0.10(+3.33%)
Aug 03, 2009
3.037
3.170
3.002
3.102
54,790,856
+0.00(+0.06%)
Jul 31, 2009
2.974
3.128
2.932
3.100
47,882,624
+0.13(+4.49%)
Jul 30, 2009
2.819
3.002
2.805
2.967
78,472,168
+0.24(+8.74%)
Jul 29, 2009
2.749
2.826
2.693
2.728
39,103,452
-0.01(-0.51%)
Jul 28, 2009
2.826
2.840
2.721
2.742
37,745,724
-0.08(-2.98%)
Jul 27, 2009
2.651
2.847
2.609
2.826
75,097,552
+0.24(+9.21%)
Jul 24, 2009
2.532
2.609
2.476
2.588
29,024,738
+0.02(+0.82%)
Jul 23, 2009
2.518
2.588
2.406
2.567
59,256,512
+0.11(+4.57%)
Jul 22, 2009
2.385
2.574
2.314
2.455
70,359,744
+0.06(+2.34%)
Jul 21, 2009
2.833
2.609
2.357
2.399
144,087,136
-0.43(-15.35%)
Jul 20, 2009
2.861
2.897
2.812
2.833
35,331,796
-0.01(-0.25%)
Jul 17, 2009
2.946
2.946
2.728
2.840
37,037,776
-0.12(-4.03%)
Jul 16, 2009
2.911
2.981
2.868
2.960
30,182,636
+0.01(+0.24%)
Jul 15, 2009
2.911
2.988
2.876
2.953
48,708,884
+0.08(+2.93%)
Jul 14, 2009
2.847
2.918
2.805
2.868
36,289,200
+0.01(+0.49%)
Jul 13, 2009
2.770
2.854
2.756
2.854
37,297,984
+0.12(+4.36%)
Jul 10, 2009
2.679
2.742
2.644
2.735
26,364,406
+0.04(+1.56%)
Jul 09, 2009
2.679
2.728
2.651
2.693
27,067,116
+0.06(+2.13%)
Jul 08, 2009
2.700
2.742
2.490
2.637
49,770,308
-0.05(-1.83%)
Jul 07, 2009
2.686
2.756
2.651
2.686
34,878,276
-0.01(-0.26%)
Jul 06, 2009
2.644
2.735
2.630
2.693
33,999,488
+0.06(+2.40%)
Jul 02, 2009
2.742
2.770
2.630
2.630
33,360,966
-0.15(-5.54%)
Jul 01, 2009
2.833
2.847
2.770
2.784
23,399,090
-0.05(-1.73%)
Jun 30, 2009
2.883
2.904
2.728
2.833
34,020,224
-0.02(-0.74%)
Jun 29, 2009
2.749
2.897
2.707
2.854
45,382,224
+0.08(+3.04%)
Jun 26, 2009
2.728
2.770
2.644
2.770
43,743,900
-0.01(-0.25%)
Jun 25, 2009
2.679
2.777
2.644
2.777
44,294,472
+0.11(+3.94%)
Jun 24, 2009
2.721
2.735
2.644
2.672
33,183,184
+0.04(+1.33%)
Jun 23, 2009
2.693
2.749
2.567
2.637
47,312,064
-0.06(-2.08%)
Jun 22, 2009
2.861
2.890
2.672
2.693
61,590,664
-0.20(-7.02%)
Jun 19, 2009
2.897
2.925
2.791
2.897
93,506,136
+0.07(+2.48%)
Jun 18, 2009
2.826
2.953
2.805
2.826
50,291,940
+0.03(+1.00%)
Jun 17, 2009
2.981
2.939
2.693
2.798
82,270,808
-0.18(-6.12%)
Jun 16, 2009
3.072
3.072
2.939
2.981
56,640,656
-0.06(-1.85%)
Jun 15, 2009
3.072
3.163
2.981
3.037
67,729,096
-0.09(-2.91%)
Jun 12, 2009
3.072
3.247
3.058
3.128
55,247,448
+0.06(+2.06%)
Jun 11, 2009
2.890
3.177
2.868
3.065
148,176,480
+0.26(+9.25%)
Jun 10, 2009
2.861
2.876
2.784
2.805
42,701,544
-0.04(-1.48%)
Jun 09, 2009
2.854
2.883
2.812
2.847
31,083,834
-0.01(-0.25%)
Jun 08, 2009
2.847
2.883
2.812
2.854
46,811,996
+0.05(+1.75%)
Jun 05, 2009
2.925
2.967
2.784
2.805
73,526,136
-0.06(-1.96%)
Jun 04, 2009
2.861
2.946
2.805
2.861
101,682,432
+0.03(+0.99%)
Jun 03, 2009
2.805
2.897
2.805
2.833
55,105,532
+0.03(+1.06%)
Jun 02, 2009
2.805
2.868
2.714
2.804
68,222,240
+0.01(+0.19%)
Jun 01, 2009
2.953
2.974
2.770
2.798
83,673,240
-0.14(-4.77%)
May 29, 2009
2.833
2.939
2.728
2.939
117,974,008
+0.12(+4.23%)
May 28, 2009
2.840
2.868
2.644
2.819
93,758,968
+0.04(+1.52%)
May 27, 2009
2.812
2.890
2.728
2.777
127,585,776
+0.09(+3.39%)
May 26, 2009
2.805
2.819
2.574
2.686
159,716,896
-0.15(-5.20%)
May 22, 2009
3.002
3.016
2.791
2.833
144,871,504
-0.04(-1.46%)
May 21, 2009
3.430
2.960
2.735
2.876
813,878,016
-0.55(-16.16%)
May 20, 2009
3.416
3.815
3.345
3.430
145,320,400
-0.25(-6.68%)
May 19, 2009
3.696
4.124
3.619
3.675
47,010,400
-0.13(-3.50%)
May 18, 2009
3.521
3.885
3.465
3.808
52,894,028
+0.41(+11.96%)
May 15, 2009
3.507
3.549
3.296
3.402
32,210,722
-0.09(-2.61%)
May 14, 2009
3.226
3.675
3.191
3.493
35,158,016
+0.20(+5.96%)
May 13, 2009
3.521
3.633
3.261
3.296
48,586,856
-0.46(-12.15%)
May 12, 2009
4.236
4.278
3.542
3.752
51,952,012
-0.40(-9.63%)
May 11, 2009
4.454
4.566
4.117
4.152
49,795,240
-0.43(-9.34%)
May 08, 2009
3.984
4.629
3.423
4.580
97,439,456
+0.91(+24.86%)
May 07, 2009
4.573
4.594
3.528
3.668
61,096,036
-0.42(-10.29%)
May 06, 2009
4.068
4.594
3.794
4.089
95,057,752
+0.24(+6.19%)
May 05, 2009
3.717
3.913
3.521
3.850
43,245,932
-0.03(-0.72%)
May 04, 2009
3.808
3.928
3.668
3.878
67,962,168
+0.80(+25.97%)
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.