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
)
18.60
-0.04 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2011
5.197
5.197
5.086
5.121
13,304,279
-0.07(-1.34%)
Apr 28, 2011
5.155
5.197
5.100
5.190
14,061,314
+0.04(+0.81%)
Apr 27, 2011
5.134
5.162
5.058
5.148
16,868,260
+0.03(+0.54%)
Apr 26, 2011
5.030
5.141
4.988
5.121
18,532,102
+0.13(+2.66%)
Apr 25, 2011
5.000
5.023
4.967
4.988
10,422,239
-0.01(-0.28%)
Apr 21, 2011
4.953
5.012
4.876
5.002
15,745,482
+0.08(+1.56%)
Apr 20, 2011
5.065
5.086
4.911
4.925
19,756,874
-0.08(-1.53%)
Apr 19, 2011
5.002
5.051
4.765
5.002
54,467,980
+0.13(+2.72%)
Apr 18, 2011
4.911
4.960
4.862
4.869
26,636,308
-0.13(-2.65%)
Apr 15, 2011
5.093
5.093
4.967
5.002
17,821,380
-0.05(-0.97%)
Apr 14, 2011
5.037
5.058
4.946
5.051
16,655,046
+0.02(+0.42%)
Apr 13, 2011
5.121
5.128
4.981
5.030
18,441,118
-0.04(-0.83%)
Apr 12, 2011
5.044
5.107
5.023
5.072
11,492,642
+0.01(+0.14%)
Apr 11, 2011
5.072
5.107
5.051
5.065
7,488,610
-0.01(-0.14%)
Apr 08, 2011
5.141
5.148
5.044
5.072
11,923,534
-0.04(-0.82%)
Apr 07, 2011
5.180
5.190
5.086
5.114
11,840,699
-0.06(-1.21%)
Apr 06, 2011
5.037
5.197
5.030
5.176
21,536,984
+0.16(+3.20%)
Apr 05, 2011
5.058
5.107
5.016
5.016
14,060,514
-0.08(-1.51%)
Apr 04, 2011
5.100
5.169
5.058
5.093
12,810,775
+0.01(+0.14%)
Apr 01, 2011
5.114
5.197
5.058
5.086
18,887,732
+0.02(+0.41%)
Mar 31, 2011
5.023
5.086
4.995
5.065
12,426,844
+0.02(+0.41%)
Mar 30, 2011
5.044
5.044
5.044
5.044
20,463,134
+0.06(+1.12%)
Mar 29, 2011
4.967
5.016
4.960
4.988
7,152,822
+0.01(+0.14%)
Mar 28, 2011
5.009
5.030
4.967
4.981
8,869,085
-0.03(-0.56%)
Mar 25, 2011
4.967
5.016
4.953
5.009
11,055,993
+0.03(+0.70%)
Mar 24, 2011
5.030
5.030
4.939
4.974
12,713,534
-0.03(-0.56%)
Mar 23, 2011
5.058
5.079
4.939
5.002
18,406,518
-0.09(-1.78%)
Mar 22, 2011
5.030
5.107
5.023
5.093
20,766,986
+0.03(+0.69%)
Mar 21, 2011
5.005
5.059
4.995
5.058
18,697,302
+0.10(+2.11%)
Mar 18, 2011
5.218
5.232
4.925
4.953
62,412,764
-0.17(-3.40%)
Mar 17, 2011
5.114
5.141
5.037
5.128
17,385,808
+0.10(+2.08%)
Mar 16, 2011
5.114
5.148
5.009
5.023
19,699,780
-0.08(-1.64%)
Mar 15, 2011
5.058
5.148
5.044
5.107
19,338,594
-0.03(-0.68%)
Mar 14, 2011
5.134
5.176
5.037
5.141
17,456,494
-0.07(-1.34%)
Mar 11, 2011
5.086
5.239
5.072
5.211
17,621,408
+0.10(+1.91%)
Mar 10, 2011
5.274
5.309
5.114
5.114
21,789,856
-0.27(-5.05%)
Mar 09, 2011
5.399
5.441
5.302
5.385
29,852,338
+0.06(+1.18%)
Mar 08, 2011
5.176
5.357
5.176
5.323
14,787,977
+0.16(+3.10%)
Mar 07, 2011
5.225
5.281
5.121
5.162
18,566,540
-0.05(-0.94%)
Mar 04, 2011
5.316
5.323
5.141
5.211
18,512,376
-0.13(-2.35%)
Mar 03, 2011
5.246
5.364
5.246
5.336
19,314,064
+0.13(+2.54%)
Mar 02, 2011
5.169
5.267
5.155
5.204
15,622,787
+0.03(+0.54%)
Mar 01, 2011
5.302
5.316
5.169
5.176
21,683,308
-0.15(-2.75%)
Feb 28, 2011
5.316
5.323
5.232
5.323
14,200,189
+0.06(+1.06%)
Feb 25, 2011
5.197
5.302
5.197
5.267
13,314,808
+0.10(+2.02%)
Feb 24, 2011
5.086
5.183
5.051
5.162
17,987,784
+0.02(+0.41%)
Feb 23, 2011
5.141
5.274
5.037
5.141
20,997,974
+0.00(+0.00%)
Feb 22, 2011
5.323
5.366
5.127
5.141
24,783,930
-0.29(-5.26%)
Feb 18, 2011
5.343
5.448
5.330
5.427
18,344,612
+0.06(+1.17%)
Feb 17, 2011
5.392
5.413
5.330
5.364
16,050,512
-0.04(-0.77%)
Feb 16, 2011
5.434
5.518
5.399
5.406
20,653,482
-0.06(-1.02%)
Feb 15, 2011
5.504
5.545
5.448
5.462
13,693,773
-0.05(-0.89%)
Feb 14, 2011
5.573
5.608
5.448
5.511
17,452,234
-0.08(-1.37%)
Feb 11, 2011
5.350
5.636
5.343
5.587
27,330,688
+0.20(+3.75%)
Feb 10, 2011
5.246
5.413
5.239
5.385
18,605,036
+0.08(+1.58%)
Feb 09, 2011
5.399
5.462
5.288
5.302
21,870,200
-0.13(-2.44%)
Feb 08, 2011
5.448
5.455
5.232
5.434
32,333,558
+0.01(+0.13%)
Feb 07, 2011
5.511
5.566
5.420
5.427
24,780,380
-0.03(-0.64%)
Feb 04, 2011
5.239
5.594
5.225
5.462
62,979,140
+0.22(+4.12%)
Feb 03, 2011
5.023
5.316
5.023
5.246
60,167,048
+0.20(+3.86%)
Feb 02, 2011
5.072
5.086
4.988
5.051
17,423,830
-0.05(-0.96%)
Feb 01, 2011
4.988
5.121
4.967
5.100
36,925,976
+0.15(+3.10%)
Jan 31, 2011
4.842
4.967
4.821
4.946
24,515,072
+0.15(+3.20%)
Jan 28, 2011
4.995
5.023
4.765
4.793
38,873,228
-0.19(-3.78%)
Jan 27, 2011
4.856
5.002
4.842
4.981
32,444,094
+0.13(+2.58%)
Jan 26, 2011
4.842
4.898
4.730
4.856
44,392,344
-0.03(-0.71%)
Jan 25, 2011
5.086
5.051
4.856
4.891
66,852,972
-0.20(-3.84%)
Jan 24, 2011
5.162
5.176
5.030
5.086
22,850,262
-0.07(-1.35%)
Jan 21, 2011
5.162
5.190
5.065
5.155
23,794,956
+0.12(+2.35%)
Jan 20, 2011
4.912
5.054
4.863
5.037
30,455,322
+0.07(+1.40%)
Jan 19, 2011
5.211
5.246
4.960
4.967
28,010,524
-0.29(-5.56%)
Jan 18, 2011
5.211
5.309
5.121
5.260
32,821,556
+0.06(+1.07%)
Jan 14, 2011
5.023
5.246
5.009
5.204
37,391,964
+0.16(+3.18%)
Jan 13, 2011
5.065
5.077
5.002
5.044
21,551,646
-0.02(-0.41%)
Jan 12, 2011
5.086
5.121
5.016
5.065
29,157,328
+0.03(+0.69%)
Jan 11, 2011
4.960
5.051
4.932
5.030
23,522,964
+0.12(+2.41%)
Jan 10, 2011
4.891
4.939
4.801
4.912
27,224,818
+0.02(+0.43%)
Jan 07, 2011
4.995
5.030
4.814
4.891
36,537,492
-0.08(-1.68%)
Jan 06, 2011
5.023
5.155
4.932
4.974
40,546,296
-0.05(-0.97%)
Jan 05, 2011
4.856
5.023
4.856
5.023
21,833,460
+0.13(+2.56%)
Jan 04, 2011
4.960
4.974
4.828
4.898
22,399,572
-0.03(-0.57%)
Jan 03, 2011
4.988
5.037
4.884
4.925
28,654,328
+0.05(+1.00%)
Dec 31, 2010
4.807
4.891
4.786
4.877
13,688,518
+0.06(+1.16%)
Dec 30, 2010
4.786
4.842
4.772
4.821
15,136,315
+0.03(+0.73%)
Dec 29, 2010
4.737
4.797
4.715
4.786
25,804,552
+0.06(+1.18%)
Dec 28, 2010
4.716
4.751
4.695
4.730
11,991,780
+0.02(+0.44%)
Dec 27, 2010
4.689
4.772
4.633
4.709
23,646,478
+0.01(+0.15%)
Dec 23, 2010
4.751
4.821
4.682
4.703
18,753,092
-0.11(-2.32%)
Dec 22, 2010
4.528
4.835
4.507
4.814
58,679,276
+0.32(+7.13%)
Dec 21, 2010
4.417
4.504
4.413
4.494
22,530,054
+0.10(+2.22%)
Dec 20, 2010
4.396
4.438
4.375
4.396
22,205,210
+0.05(+1.12%)
Dec 17, 2010
4.361
4.469
4.340
4.347
57,240,972
-0.05(-1.11%)
Dec 16, 2010
4.396
4.424
4.271
4.396
49,661,540
+0.00(+0.00%)
Dec 15, 2010
4.570
4.570
4.312
4.396
138,824,656
+0.08(+1.77%)
Dec 14, 2010
4.521
4.549
4.305
4.319
51,958,468
-0.24(-5.19%)
Dec 13, 2010
4.452
4.605
4.312
4.556
68,714,296
+0.06(+1.39%)
Dec 10, 2010
4.528
4.549
4.458
4.493
27,654,216
-0.03(-0.62%)
Dec 09, 2010
4.458
4.556
4.361
4.521
52,449,644
+0.12(+2.69%)
Dec 08, 2010
4.201
4.514
4.194
4.403
60,414,508
+0.22(+5.32%)
Dec 07, 2010
4.312
4.326
4.152
4.180
27,176,250
-0.04(-0.99%)
Dec 06, 2010
4.243
4.257
4.111
4.222
34,830,604
-0.01(-0.16%)
Dec 03, 2010
4.138
4.243
4.111
4.229
29,161,222
+0.01(+0.33%)
Dec 02, 2010
3.944
4.229
3.923
4.215
68,557,552
+0.27(+6.88%)
Dec 01, 2010
3.798
3.951
3.777
3.944
40,535,204
+0.20(+5.39%)
Nov 30, 2010
3.686
3.784
3.686
3.742
32,965,122
+0.01(+0.19%)
Nov 29, 2010
3.638
3.770
3.624
3.735
36,212,460
+0.08(+2.29%)
Nov 26, 2010
3.603
3.686
3.603
3.652
10,278,120
+0.01(+0.19%)
Nov 24, 2010
3.645
3.645
3.645
3.645
32,268,948
+0.02(+0.58%)
Nov 23, 2010
3.631
3.867
3.596
3.624
104,868,888
-0.10(-2.62%)
Nov 22, 2010
3.798
3.819
3.659
3.721
44,164,888
-0.10(-2.73%)
Nov 19, 2010
3.596
3.832
3.561
3.826
81,734,888
+0.13(+3.58%)
Nov 18, 2010
3.909
3.937
3.575
3.693
179,627,152
-0.16(-4.15%)
Nov 17, 2010
4.111
4.111
3.735
3.853
106,188,144
-0.26(-6.42%)
Nov 16, 2010
4.215
4.215
3.867
4.118
114,191,784
-0.19(-4.52%)
Nov 15, 2010
4.354
4.382
4.298
4.312
22,529,762
+0.03(+0.81%)
Nov 12, 2010
4.417
4.434
4.271
4.278
29,564,588
-0.18(-4.06%)
Nov 11, 2010
4.305
4.549
4.298
4.458
34,256,012
+0.11(+2.56%)
Nov 10, 2010
4.347
4.403
4.278
4.347
30,771,394
+0.03(+0.81%)
Nov 09, 2010
4.424
4.500
4.292
4.312
33,831,464
-0.10(-2.21%)
Nov 08, 2010
4.472
4.479
4.319
4.410
31,851,530
-0.08(-1.71%)
Nov 05, 2010
4.542
4.716
4.424
4.486
56,831,092
-0.06(-1.38%)
Nov 04, 2010
4.445
4.584
4.396
4.549
34,814,792
+0.17(+3.81%)
Nov 03, 2010
4.264
4.389
4.264
4.382
27,857,430
+0.13(+2.94%)
Nov 02, 2010
4.382
4.382
4.229
4.257
28,372,012
-0.08(-1.77%)
Nov 01, 2010
4.417
4.438
4.285
4.333
17,509,602
-0.05(-1.11%)
Oct 29, 2010
4.375
4.452
4.354
4.382
28,026,838
+0.01(+0.16%)
Oct 28, 2010
4.479
4.493
4.319
4.375
44,590,668
-0.06(-1.26%)
Oct 27, 2010
4.472
4.563
4.410
4.431
28,694,814
-0.46(-9.39%)
Oct 25, 2010
5.022
5.029
4.876
4.890
20,404,536
-0.08(-1.54%)
Oct 22, 2010
5.064
5.133
4.938
4.966
18,629,576
-0.10(-1.92%)
Oct 21, 2010
5.098
5.237
5.029
5.064
21,283,078
+0.00(+0.00%)
Oct 20, 2010
5.071
5.126
4.911
5.064
28,256,178
-0.04(-0.82%)
Oct 19, 2010
5.001
5.189
5.001
5.105
25,195,678
-0.01(-0.14%)
Oct 18, 2010
4.890
5.119
4.869
5.112
16,825,452
+0.20(+4.11%)
Oct 15, 2010
5.022
5.050
4.813
4.911
20,136,126
-0.08(-1.53%)
Oct 14, 2010
5.050
5.064
4.869
4.987
20,281,708
-0.09(-1.78%)
Oct 13, 2010
5.244
5.265
5.064
5.077
18,110,442
-0.12(-2.28%)
Oct 12, 2010
5.050
5.203
5.022
5.196
12,716,984
+0.10(+2.05%)
Oct 11, 2010
5.147
5.196
5.077
5.091
8,258,205
-0.07(-1.35%)
Oct 08, 2010
5.161
5.168
5.077
5.161
13,009,341
+0.04(+0.82%)
Oct 07, 2010
5.258
5.286
5.077
5.119
18,061,276
-0.10(-1.87%)
Oct 06, 2010
5.251
5.300
5.189
5.217
13,091,055
-0.03(-0.53%)
Oct 05, 2010
5.112
5.300
5.050
5.244
1,006
+0.21(+4.14%)
Oct 04, 2010
4.987
5.105
4.949
5.036
16,908,900
+0.04(+0.84%)
Oct 01, 2010
4.994
5.168
4.959
4.994
17,556,844
-0.06(-1.28%)
Sep 30, 2010
5.054
5.217
5.015
5.059
254,835
+0.04(+0.88%)
Sep 29, 2010
4.890
5.071
4.855
5.015
40,478,960
+0.08(+1.55%)
Sep 28, 2010
4.897
4.938
4.806
4.938
101,412
+0.09(+1.87%)
Sep 27, 2010
4.869
4.931
4.820
4.848
15,569,676
+0.01(+0.29%)
Sep 24, 2010
4.813
4.883
4.771
4.834
20,895,030
+0.13(+2.81%)
Sep 23, 2010
4.702
4.911
4.702
4.702
19,329,568
-0.10(-2.17%)
Sep 22, 2010
4.904
4.966
4.785
4.806
19,476,752
-0.13(-2.54%)
Sep 21, 2010
4.918
5.091
4.883
4.931
27,724,934
+0.02(+0.42%)
Sep 20, 2010
4.778
4.911
4.737
4.911
34,776,192
+0.16(+3.35%)
Sep 17, 2010
4.751
4.869
4.744
4.751
36,856,196
-0.11(-2.27%)
Sep 15, 2010
4.931
4.952
4.820
4.862
24,083,946
-0.10(-1.96%)
Sep 14, 2010
5.029
5.043
4.911
4.959
29,161,928
-0.10(-1.92%)
Sep 13, 2010
4.918
5.063
4.918
5.056
20,038,910
+0.27(+5.66%)
Sep 10, 2010
4.813
4.841
4.758
4.786
11,739,926
-0.01(-0.29%)
Sep 09, 2010
4.904
4.925
4.702
4.799
17,371
+0.02(+0.44%)
Sep 08, 2010
4.612
4.813
4.584
4.779
23,337,230
+0.22(+4.72%)
Sep 07, 2010
4.702
4.723
4.556
4.563
13,015
-0.22(-4.64%)
Sep 03, 2010
4.945
4.959
4.730
4.786
19,643,710
-0.03(-0.58%)
Sep 02, 2010
4.765
4.813
4.723
4.813
12,122,845
+0.06(+1.17%)
Sep 01, 2010
4.549
4.758
4.515
4.758
19,586,648
+0.30(+6.70%)
Aug 31, 2010
4.466
4.556
4.411
4.459
63,181
-0.01(-0.16%)
Aug 30, 2010
4.570
4.612
4.459
4.466
18,647,588
-0.12(-2.58%)
Aug 27, 2010
4.584
4.584
4.411
4.584
18,913,980
+0.17(+3.94%)
Aug 26, 2010
4.522
4.612
4.376
4.411
23,258
-0.09(-2.01%)
Aug 25, 2010
4.494
4.549
4.341
4.501
33,021
-0.06(-1.22%)
Aug 24, 2010
4.674
4.716
4.536
4.556
2,833
-0.19(-4.09%)
Aug 23, 2010
4.813
4.925
4.744
4.751
19,017,924
+0.01(+0.29%)
Aug 20, 2010
4.779
4.820
4.647
4.737
17,681,584
-0.08(-1.73%)
Aug 19, 2010
4.980
5.050
4.793
4.820
2,607
-0.19(-3.74%)
Aug 18, 2010
4.959
5.105
4.897
5.008
1,007
+0.04(+0.84%)
Aug 17, 2010
5.063
5.063
4.918
4.966
10,481
-0.02(-0.42%)
Aug 16, 2010
4.966
4.987
4.890
4.987
21,433,488
+0.02(+0.42%)
Aug 13, 2010
4.966
5.050
4.938
4.966
18,338,270
+0.01(+0.14%)
Aug 12, 2010
4.876
4.994
4.813
4.959
19,011,530
-0.02(-0.42%)
Aug 11, 2010
5.223
5.244
4.973
4.980
12,479
-0.22(-4.27%)
Aug 10, 2010
5.195
5.362
5.168
5.202
5,327
-0.07(-1.32%)
Aug 09, 2010
5.168
5.293
5.098
5.272
24,170,028
+0.13(+2.57%)
Aug 06, 2010
5.140
5.161
5.001
5.140
19,609,856
-0.05(-0.94%)
Aug 05, 2010
5.237
5.244
5.036
5.188
22,982,150
-0.09(-1.71%)
Aug 04, 2010
5.279
5.390
5.265
5.279
18,908,280
+0.01(+0.26%)
Aug 03, 2010
5.320
5.390
5.251
5.265
33,021
-0.08(-1.56%)
Aug 02, 2010
5.202
5.359
5.175
5.348
31,975,850
+0.26(+5.05%)
Jul 30, 2010
5.091
5.154
5.036
5.091
24,806,436
-0.04(-0.81%)
Jul 29, 2010
5.119
5.202
5.036
5.133
1,573
+0.08(+1.51%)
Jul 28, 2010
5.056
5.112
4.938
5.056
25,132
+0.05(+0.97%)
Jul 27, 2010
5.008
5.362
5.001
5.008
29,442
+0.08(+1.69%)
Jul 26, 2010
4.647
4.931
4.577
4.925
38,342,692
+0.31(+6.62%)
Jul 23, 2010
4.536
4.674
4.466
4.619
27,800,900
+0.03(+0.76%)
Jul 22, 2010
4.383
4.598
4.376
4.584
431
+0.28(+6.45%)
Jul 21, 2010
4.654
4.688
4.306
4.306
52,426,724
-0.25(-5.49%)
Jul 20, 2010
4.556
4.577
4.397
4.556
30,946,468
-0.08(-1.80%)
Jul 19, 2010
4.536
4.661
4.452
4.640
27,514,102
+0.09(+1.98%)
Jul 16, 2010
4.549
4.827
4.522
4.549
31,238,612
-0.33(-6.70%)
Jul 15, 2010
4.994
4.994
4.737
4.876
34,257,216
-0.09(-1.82%)
Jul 14, 2010
5.036
5.036
4.869
4.966
287
-0.16(-3.12%)
Jul 13, 2010
5.119
5.175
5.056
5.126
6,965
+0.10(+1.93%)
Jul 12, 2010
4.918
5.091
4.897
5.029
29,521,798
+0.06(+1.26%)
Jul 09, 2010
4.966
4.994
4.709
4.966
28,995,492
+0.22(+4.69%)
Jul 08, 2010
4.674
4.751
4.619
4.744
102,221
+0.13(+2.86%)
Jul 07, 2010
4.452
4.612
4.417
4.612
44,389,976
+0.16(+3.59%)
Jul 06, 2010
4.452
4.577
4.390
4.452
10,193
+0.12(+2.72%)
Jul 02, 2010
4.334
4.508
4.251
4.334
27,127,780
-0.10(-2.35%)
Jul 01, 2010
4.577
4.688
4.320
4.438
3,023
-0.13(-2.89%)
Jun 30, 2010
4.695
4.806
4.549
4.570
719
-0.13(-2.66%)
Jun 29, 2010
4.695
4.855
4.633
4.695
13,107
-0.16(-3.22%)
Jun 25, 2010
4.852
4.855
4.688
4.852
34,837,940
+0.12(+2.57%)
Jun 24, 2010
4.862
4.897
4.709
4.730
13,965
-0.18(-3.68%)
Jun 23, 2010
4.869
4.952
4.793
4.911
25,010,498
+0.05(+1.00%)
Jun 22, 2010
5.008
5.008
4.862
4.862
4,319
-0.12(-2.37%)
Jun 21, 2010
5.043
5.102
4.935
4.980
28,043,444
+0.01(+0.28%)
Jun 18, 2010
4.966
5.008
4.897
4.966
21,253,310
+0.00(+0.00%)
Jun 17, 2010
5.008
5.018
4.897
4.966
28,690,806
-0.01(-0.14%)
Jun 16, 2010
5.022
5.056
4.918
4.973
30,913,200
-0.13(-2.45%)
Jun 15, 2010
5.022
5.119
4.897
5.098
2,447
+0.13(+2.66%)
Jun 14, 2010
4.952
5.042
4.841
4.966
30,111,456
+0.07(+1.42%)
Jun 11, 2010
4.904
4.904
4.751
4.897
28,045,940
-0.07(-1.40%)
Jun 10, 2010
4.800
4.966
4.758
4.966
33,715,224
+0.26(+5.45%)
Jun 09, 2010
4.980
4.994
4.675
4.710
44,020,212
-0.22(-4.37%)
Jun 08, 2010
4.841
4.932
4.703
4.925
2,883
+0.13(+2.75%)
Jun 07, 2010
4.987
5.070
4.772
4.793
29,750,352
-0.15(-3.09%)
Jun 04, 2010
4.945
5.181
4.904
4.945
37,048,356
-0.35(-6.68%)
Jun 03, 2010
5.375
5.445
5.264
5.299
720
-0.03(-0.65%)
Jun 02, 2010
5.188
5.334
5.147
5.334
17,465
+0.22(+4.20%)
Jun 01, 2010
5.230
5.334
5.119
5.119
4,325
-0.17(-3.28%)
May 28, 2010
5.292
5.507
5.264
5.292
23,940,294
-0.17(-3.17%)
May 27, 2010
5.271
5.473
5.167
5.466
33,187,740
+0.33(+6.49%)
May 26, 2010
5.278
5.299
5.105
5.133
4,858
-0.03(-0.67%)
May 25, 2010
4.807
5.188
4.751
5.167
8,128
+0.17(+3.47%)
May 24, 2010
5.188
5.195
4.994
4.994
29,102,702
-0.19(-3.61%)
May 21, 2010
4.911
5.216
4.855
5.181
61,752,928
+0.15(+3.03%)
May 20, 2010
5.055
5.237
5.022
5.029
1,585
-0.40(-7.29%)
May 19, 2010
5.438
5.556
5.271
5.424
53,021,472
-0.07(-1.26%)
May 18, 2010
5.819
5.840
5.320
5.493
2,450
-0.24(-4.23%)
May 17, 2010
5.722
5.792
5.521
5.736
38,987,240
+0.01(+0.12%)
May 14, 2010
5.729
5.903
5.611
5.729
49,373,648
-0.33(-5.49%)
May 13, 2010
6.083
6.215
6.048
6.062
25,208,036
-0.05(-0.79%)
May 12, 2010
6.062
6.159
6.041
6.111
30,069,612
+0.10(+1.61%)
May 11, 2010
6.100
6.145
5.993
6.014
1,874
+0.11(+1.88%)
May 10, 2010
5.840
5.903
5.757
5.903
41,641,796
+0.36(+6.51%)
May 07, 2010
5.722
5.812
5.375
5.542
67,201,328
-0.18(-3.15%)
May 06, 2010
5.632
6.069
5.264
5.722
68,826
-0.06(-1.08%)
May 05, 2010
5.896
6.118
5.722
5.785
35,694,952
-0.17(-2.80%)
May 04, 2010
6.062
6.125
5.896
5.951
1,585
-0.18(-2.94%)
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.