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
Live Nation Entertainment
(NY:
LYV
)
93.52
-0.83 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
16.18
16.41
15.69
15.69
1,856,058
-0.49(-3.03%)
Apr 29, 2010
15.96
16.27
15.86
16.18
3,747,125
+0.24(+1.51%)
Apr 28, 2010
15.94
16.16
15.62
15.94
2,200,521
+0.09(+0.57%)
Apr 27, 2010
16.60
16.73
15.74
15.85
10,459
-0.85(-5.09%)
Apr 26, 2010
16.46
16.90
16.38
16.70
3,419,588
+0.41(+2.52%)
Apr 23, 2010
16.12
16.29
15.93
16.29
1,192,984
+0.22(+1.37%)
Apr 22, 2010
15.45
16.30
15.30
16.07
1,398,734
+0.45(+2.88%)
Apr 21, 2010
15.52
15.68
15.34
15.62
1,699,328
+0.08(+0.51%)
Apr 20, 2010
15.24
15.55
15.06
15.54
6,500
+0.39(+2.57%)
Apr 19, 2010
15.29
15.57
14.92
15.15
2,539,896
-0.24(-1.56%)
Apr 16, 2010
15.93
15.93
15.26
15.39
2,842,654
-0.59(-3.69%)
Apr 15, 2010
16.19
16.30
15.90
15.98
1,992,126
-0.18(-1.11%)
Apr 14, 2010
16.09
16.42
15.97
16.16
2,521,974
+0.15(+0.94%)
Apr 13, 2010
15.69
16.20
15.65
16.01
3,042,660
+0.29(+1.84%)
Apr 12, 2010
15.73
15.88
15.58
15.72
2,105,332
-0.08(-0.51%)
Apr 09, 2010
15.52
15.82
15.38
15.80
1,608,894
+0.24(+1.54%)
Apr 08, 2010
15.49
15.63
15.34
15.56
1,529,230
-0.03(-0.19%)
Apr 07, 2010
15.36
15.68
14.85
15.59
2,337,270
+0.13(+0.84%)
Apr 06, 2010
15.12
15.50
15.04
15.46
1,760,074
+0.21(+1.38%)
Apr 05, 2010
14.54
15.45
14.52
15.25
2,070,441
+0.83(+5.76%)
Apr 01, 2010
14.64
14.42
14.42
14.42
2,680,100
-0.08(-0.55%)
Mar 31, 2010
14.40
14.82
14.34
14.50
3,065,101
-0.01(-0.07%)
Mar 30, 2010
14.43
14.53
14.05
14.51
2,824,884
+0.14(+0.97%)
Mar 29, 2010
13.77
14.45
13.77
14.37
2,639,247
+0.64(+4.66%)
Mar 26, 2010
13.70
13.80
13.41
13.73
1,580,142
+0.06(+0.44%)
Mar 25, 2010
13.58
14.12
13.58
13.67
2,537,555
+0.13(+0.96%)
Mar 24, 2010
13.53
13.56
13.30
13.54
1,842,816
-0.09(-0.66%)
Mar 23, 2010
13.63
13.67
13.37
13.63
1,387,131
+0.03(+0.22%)
Mar 22, 2010
12.96
13.68
12.90
13.60
1,204,240
+0.53(+4.06%)
Mar 19, 2010
13.70
13.70
13.02
13.07
2,504,191
-0.60(-4.39%)
Mar 18, 2010
13.79
13.82
13.55
13.67
941,373
-0.09(-0.65%)
Mar 17, 2010
13.71
13.95
13.70
13.76
1,922,559
+0.04(+0.29%)
Mar 16, 2010
13.67
13.77
13.52
13.72
1,619,119
+0.12(+0.88%)
Mar 15, 2010
13.51
13.71
13.48
13.60
2,824,360
-0.39(-2.79%)
Mar 12, 2010
14.16
14.18
13.92
13.99
1,707,772
-0.11(-0.78%)
Mar 11, 2010
14.02
14.15
13.74
14.10
1,763,043
+0.01(+0.07%)
Mar 10, 2010
14.12
14.24
13.97
14.09
1,812,849
-0.05(-0.35%)
Mar 09, 2010
14.17
14.34
14.04
14.14
1,998,636
-0.11(-0.77%)
Mar 08, 2010
13.88
14.48
13.88
14.25
4,190,853
+0.41(+2.96%)
Mar 05, 2010
13.19
13.87
13.19
13.84
2,502,810
+0.64(+4.85%)
Mar 04, 2010
13.48
13.89
13.20
13.20
2,397,266
-0.24(-1.79%)
Mar 03, 2010
13.02
13.56
12.91
13.44
2,239,062
+0.41(+3.15%)
Mar 02, 2010
12.88
13.38
12.83
13.03
2,550,422
+0.34(+2.68%)
Mar 01, 2010
12.97
13.08
12.38
12.69
2,743,731
-0.30(-2.31%)
Feb 26, 2010
12.50
12.99
12.00
12.99
5,294,432
+0.41(+3.26%)
Feb 25, 2010
12.27
12.98
12.15
12.58
3,274,025
+0.07(+0.56%)
Feb 24, 2010
12.40
12.60
12.35
12.51
1,474,053
-0.03(-0.24%)
Feb 23, 2010
12.55
12.61
12.33
12.54
2,037,373
-0.07(-0.56%)
Feb 22, 2010
12.31
12.61
12.24
12.61
2,422,208
+0.32(+2.60%)
Feb 19, 2010
12.10
12.39
12.05
12.29
4,475,839
+0.14(+1.15%)
Feb 18, 2010
11.86
12.15
11.80
12.15
6,070,424
+0.24(+2.02%)
Feb 17, 2010
11.90
11.98
11.68
11.91
1,198,497
+0.01(+0.08%)
Feb 16, 2010
11.94
11.99
11.80
11.90
1,398,275
-0.02(-0.17%)
Feb 12, 2010
11.50
11.92
11.92
11.92
3,516,400
+0.34(+2.94%)
Feb 11, 2010
11.43
11.61
11.38
11.58
3,629,934
+0.08(+0.70%)
Feb 10, 2010
11.78
11.85
11.05
11.50
4,880,077
-0.37(-3.12%)
Feb 09, 2010
11.79
11.90
11.65
11.87
1,411,105
+0.06(+0.51%)
Feb 08, 2010
11.93
11.93
11.60
11.81
1,554,937
-0.10(-0.84%)
Feb 05, 2010
11.71
11.98
11.69
11.91
2,002,727
+0.25(+2.14%)
Feb 04, 2010
11.73
11.82
11.51
11.66
1,947,124
-0.23(-1.93%)
Feb 03, 2010
11.41
11.90
11.41
11.89
2,316,339
+0.40(+3.48%)
Feb 02, 2010
11.52
11.65
11.41
11.49
1,467,374
-0.02(-0.13%)
Feb 01, 2010
11.52
11.71
11.49
11.51
1,353,617
+0.04(+0.31%)
Jan 29, 2010
11.53
11.75
11.41
11.47
2,899,273
-0.02(-0.17%)
Jan 28, 2010
11.91
11.95
11.44
11.49
2,170,723
-0.40(-3.36%)
Jan 27, 2010
11.98
12.17
11.75
11.89
2,899,112
-0.26(-2.14%)
Jan 26, 2010
12.30
12.36
11.71
12.15
6,360,089
+1.64(+15.60%)
Jan 25, 2010
9.300
10.85
9.190
10.51
7,229,271
+1.35(+14.74%)
Jan 22, 2010
9.160
9.360
9.050
9.160
541,702
-0.04(-0.43%)
Jan 21, 2010
9.300
9.460
9.060
9.200
688,899
-0.05(-0.54%)
Jan 20, 2010
9.300
9.340
8.900
9.250
732,995
-0.13(-1.39%)
Jan 19, 2010
9.340
9.700
9.190
9.380
452,478
+0.06(+0.64%)
Jan 15, 2010
9.410
9.320
9.320
9.320
1,185,100
-0.07(-0.75%)
Jan 14, 2010
9.240
9.560
9.240
9.390
347,668
+0.13(+1.40%)
Jan 13, 2010
9.200
9.370
9.070
9.260
313,147
+0.07(+0.76%)
Jan 12, 2010
9.280
9.330
9.140
9.190
326,009
-0.16(-1.71%)
Jan 11, 2010
9.740
9.790
9.290
9.350
621,379
-0.29(-3.01%)
Jan 08, 2010
9.690
9.720
9.570
9.640
372,827
-0.06(-0.62%)
Jan 07, 2010
9.970
9.970
9.610
9.700
745,444
-0.25(-2.51%)
Jan 06, 2010
9.310
10.29
9.310
9.950
2,151,348
+0.60(+6.42%)
Jan 05, 2010
9.190
9.580
9.080
9.350
548,939
+0.23(+2.52%)
Jan 04, 2010
8.670
9.140
8.590
9.120
452,338
+0.61(+7.17%)
Dec 31, 2009
8.680
8.510
8.510
8.510
213,600
-0.15(-1.73%)
Dec 30, 2009
8.670
8.720
8.490
8.660
181,519
-0.10(-1.14%)
Dec 29, 2009
8.820
8.890
8.700
8.760
173,214
-0.07(-0.79%)
Dec 28, 2009
8.850
8.900
8.780
8.830
144,837
+0.00(+0.00%)
Dec 24, 2009
8.930
8.960
8.730
8.830
69,602
-0.07(-0.79%)
Dec 23, 2009
8.660
8.920
8.620
8.900
335,049
+0.32(+3.73%)
Dec 22, 2009
8.300
8.650
8.270
8.580
1,103,356
+0.43(+5.28%)
Dec 21, 2009
8.230
8.290
8.040
8.150
508,444
-0.08(-0.97%)
Dec 18, 2009
8.180
8.230
7.975
8.230
779,504
+0.15(+1.86%)
Dec 17, 2009
8.010
8.160
7.900
8.080
247,731
-0.01(-0.12%)
Dec 16, 2009
7.990
8.170
7.960
8.090
377,704
+0.14(+1.76%)
Dec 15, 2009
8.050
8.200
7.920
7.950
379,255
-0.14(-1.73%)
Dec 14, 2009
8.010
8.090
7.940
8.090
512,676
+0.16(+2.02%)
Dec 11, 2009
7.650
7.940
7.590
7.930
409,680
+0.31(+4.07%)
Dec 10, 2009
7.640
7.740
7.510
7.620
328,802
+0.05(+0.66%)
Dec 09, 2009
7.660
7.660
7.410
7.570
303,074
-0.06(-0.79%)
Dec 08, 2009
7.620
7.740
7.560
7.630
444,240
-0.09(-1.17%)
Dec 07, 2009
7.470
7.730
7.430
7.720
344,267
+0.27(+3.62%)
Dec 04, 2009
7.360
7.510
7.230
7.450
670,534
+0.27(+3.76%)
Dec 03, 2009
7.460
7.480
7.130
7.180
679,616
-0.23(-3.10%)
Dec 02, 2009
7.240
7.460
7.240
7.410
475,256
+0.14(+1.93%)
Dec 01, 2009
7.270
7.300
7.080
7.270
687,473
+0.11(+1.54%)
Nov 30, 2009
7.170
7.240
6.830
7.160
829,271
-0.05(-0.69%)
Nov 27, 2009
7.080
7.400
7.080
7.210
338,738
-0.10(-1.37%)
Nov 25, 2009
7.600
7.670
7.250
7.310
488,087
-0.26(-3.43%)
Nov 24, 2009
7.680
7.680
7.320
7.570
979,529
-0.13(-1.69%)
Nov 23, 2009
7.530
7.800
7.530
7.700
505,220
+0.33(+4.48%)
Nov 20, 2009
7.380
7.460
7.270
7.370
423,612
-0.08(-1.07%)
Nov 19, 2009
7.670
7.750
7.400
7.450
622,584
-0.33(-4.24%)
Nov 18, 2009
7.950
8.010
7.680
7.780
437,421
-0.19(-2.38%)
Nov 17, 2009
7.810
8.070
7.800
7.970
651,115
+0.03(+0.38%)
Nov 16, 2009
7.820
8.030
7.710
7.940
568,631
+0.23(+2.98%)
Nov 13, 2009
7.710
7.830
7.580
7.710
355,320
+0.02(+0.26%)
Nov 12, 2009
7.930
7.990
7.580
7.690
516,498
-0.26(-3.27%)
Nov 11, 2009
8.000
8.130
7.770
7.950
450,457
+0.04(+0.51%)
Nov 10, 2009
7.290
8.150
7.270
7.910
754,448
+0.59(+8.06%)
Nov 09, 2009
7.150
7.320
7.030
7.320
416,532
+0.33(+4.72%)
Nov 06, 2009
7.000
7.220
6.880
6.990
537,315
-0.13(-1.83%)
Nov 05, 2009
6.860
7.120
6.810
7.120
380,109
+0.37(+5.48%)
Nov 04, 2009
6.950
7.060
6.740
6.750
427,838
-0.14(-2.03%)
Nov 03, 2009
6.630
6.940
6.330
6.890
467,598
+0.21(+3.14%)
Nov 02, 2009
6.740
6.950
6.490
6.680
533,603
+0.02(+0.30%)
Oct 30, 2009
6.890
6.940
6.590
6.660
717,620
-0.29(-4.17%)
Oct 29, 2009
6.850
7.020
6.640
6.950
1,029,693
+0.17(+2.51%)
Oct 28, 2009
7.180
7.340
6.760
6.780
782,404
-0.43(-5.96%)
Oct 27, 2009
7.250
7.400
7.170
7.210
566,709
+0.02(+0.28%)
Oct 26, 2009
7.410
7.710
7.190
7.190
686,006
-0.19(-2.57%)
Oct 23, 2009
7.600
7.600
7.330
7.380
641,479
-0.35(-4.53%)
Oct 22, 2009
7.430
7.830
7.250
7.730
594,522
+0.30(+4.04%)
Oct 21, 2009
7.640
8.090
7.390
7.430
475,140
-0.23(-3.00%)
Oct 20, 2009
7.690
7.720
7.640
7.660
383,852
-0.16(-2.05%)
Oct 19, 2009
7.820
7.940
7.670
7.820
711,278
-0.05(-0.64%)
Oct 16, 2009
7.860
7.980
7.790
7.870
747,585
-0.09(-1.13%)
Oct 15, 2009
8.100
8.190
7.950
7.960
911,569
-0.20(-2.45%)
Oct 14, 2009
8.480
8.490
8.010
8.160
954,416
-0.16(-1.92%)
Oct 13, 2009
8.300
8.440
8.240
8.320
490,857
+0.02(+0.24%)
Oct 12, 2009
8.600
8.610
8.290
8.300
420,812
+0.05(+0.61%)
Oct 09, 2009
8.050
8.250
7.930
8.250
1,104,433
+0.11(+1.35%)
Oct 08, 2009
8.330
8.840
7.865
8.140
3,347,888
-0.48(-5.57%)
Oct 07, 2009
8.400
8.640
8.370
8.620
475,584
+0.18(+2.13%)
Oct 06, 2009
8.270
8.580
8.265
8.440
793,379
+0.17(+2.06%)
Oct 05, 2009
7.770
8.310
7.580
8.270
679,529
+0.57(+7.40%)
Oct 02, 2009
7.480
7.870
7.380
7.700
519,931
+0.10(+1.32%)
Oct 01, 2009
8.080
8.190
7.590
7.600
632,912
-0.59(-7.20%)
Sep 30, 2009
8.330
8.380
7.920
8.190
720,916
-0.16(-1.92%)
Sep 29, 2009
8.270
8.430
8.170
8.350
358,223
+0.08(+0.97%)
Sep 28, 2009
8.120
8.350
8.000
8.270
439,830
+0.22(+2.73%)
Sep 25, 2009
8.100
8.230
7.810
8.050
527,161
-0.15(-1.83%)
Sep 24, 2009
8.510
8.580
8.020
8.200
585,345
-0.34(-3.98%)
Sep 23, 2009
8.610
8.810
8.520
8.540
412,570
-0.08(-0.93%)
Sep 22, 2009
8.620
8.880
8.490
8.620
377,890
+0.12(+1.41%)
Sep 21, 2009
8.490
8.670
8.330
8.500
317,603
-0.10(-1.16%)
Sep 18, 2009
8.610
8.730
8.540
8.600
848,964
-0.05(-0.58%)
Sep 17, 2009
8.560
8.780
8.540
8.650
493,355
+0.01(+0.12%)
Sep 16, 2009
8.370
8.750
8.350
8.640
550,065
+0.33(+3.97%)
Sep 15, 2009
8.070
8.330
8.040
8.310
1,007,723
+0.22(+2.72%)
Sep 14, 2009
7.550
8.100
7.550
8.090
459,598
+0.28(+3.59%)
Sep 11, 2009
7.600
7.840
7.520
7.810
650,721
+0.31(+4.13%)
Sep 10, 2009
7.360
7.500
7.260
7.500
810,684
+0.11(+1.49%)
Sep 09, 2009
7.170
7.410
7.090
7.390
640,255
+0.24(+3.36%)
Sep 08, 2009
7.220
7.430
7.090
7.150
852,761
+0.06(+0.85%)
Sep 04, 2009
6.950
7.090
6.920
7.090
784,401
+0.05(+0.71%)
Sep 03, 2009
6.820
7.090
6.730
7.040
978,908
+0.26(+3.83%)
Sep 02, 2009
6.680
6.860
6.580
6.780
788,121
+0.12(+1.80%)
Sep 01, 2009
7.000
7.090
6.640
6.660
683,903
-0.37(-5.26%)
Aug 31, 2009
6.920
7.120
6.920
7.030
879,100
-0.03(-0.42%)
Aug 28, 2009
7.130
7.210
6.950
7.060
690,288
+0.00(+0.00%)
Aug 27, 2009
6.780
7.070
6.770
7.060
1,189,280
+0.31(+4.59%)
Aug 26, 2009
6.730
6.900
6.600
6.750
393,265
-0.05(-0.74%)
Aug 25, 2009
6.860
7.050
6.790
6.800
1,296,567
-0.03(-0.44%)
Aug 24, 2009
6.640
6.830
6.610
6.830
1,260,799
+0.21(+3.17%)
Aug 21, 2009
6.400
6.800
6.400
6.620
691,304
+0.28(+4.42%)
Aug 20, 2009
6.260
6.440
6.180
6.340
335,730
+0.08(+1.28%)
Aug 19, 2009
5.920
6.285
5.810
6.260
354,291
+0.25(+4.16%)
Aug 18, 2009
5.900
6.020
5.820
6.010
359,351
+0.11(+1.82%)
Aug 17, 2009
5.830
5.990
5.760
5.902
492,804
-0.22(-3.55%)
Aug 14, 2009
6.560
6.610
6.070
6.120
575,070
-0.47(-7.13%)
Aug 13, 2009
6.850
6.900
6.450
6.590
542,482
-0.22(-3.23%)
Aug 12, 2009
6.440
6.890
6.440
6.810
665,701
+0.31(+4.77%)
Aug 11, 2009
6.130
6.550
6.060
6.500
791,121
+0.41(+6.73%)
Aug 10, 2009
5.870
6.250
5.750
6.090
585,017
+0.17(+2.87%)
Aug 07, 2009
6.180
6.210
5.590
5.920
1,456,712
-0.16(-2.63%)
Aug 06, 2009
6.110
6.150
5.930
6.080
1,348,547
-0.01(-0.16%)
Aug 05, 2009
6.070
6.110
5.910
6.090
669,154
+0.01(+0.16%)
Aug 04, 2009
5.980
6.160
5.800
6.080
646,930
+0.08(+1.33%)
Aug 03, 2009
5.900
6.120
5.870
6.000
581,454
+0.16(+2.74%)
Jul 31, 2009
5.920
5.970
5.790
5.840
488,067
-0.13(-2.18%)
Jul 30, 2009
5.780
6.140
5.770
5.970
992,583
+0.22(+3.83%)
Jul 29, 2009
5.620
5.850
5.560
5.750
407,532
+0.07(+1.23%)
Jul 28, 2009
5.610
5.720
5.500
5.680
281,781
+0.00(+0.00%)
Jul 27, 2009
5.800
5.860
5.565
5.680
427,514
-0.26(-4.38%)
Jul 24, 2009
5.740
5.940
5.610
5.940
582,391
+0.15(+2.59%)
Jul 23, 2009
5.550
5.800
5.550
5.790
658,009
+0.21(+3.76%)
Jul 22, 2009
5.500
5.640
5.370
5.580
287,034
+0.06(+1.09%)
Jul 21, 2009
5.770
5.770
5.340
5.520
476,681
-0.22(-3.83%)
Jul 20, 2009
5.310
5.770
5.000
5.740
1,230,465
+0.41(+7.69%)
Jul 17, 2009
5.220
5.350
5.150
5.330
721,606
+0.12(+2.30%)
Jul 16, 2009
5.080
5.240
5.040
5.210
464,977
+0.10(+1.96%)
Jul 15, 2009
4.790
5.130
4.700
5.110
853,678
+0.46(+9.89%)
Jul 14, 2009
4.440
4.690
4.380
4.650
773,292
+0.18(+4.03%)
Jul 13, 2009
4.100
4.480
4.100
4.470
1,014,724
+0.28(+6.68%)
Jul 10, 2009
4.060
4.200
4.010
4.190
427,993
+0.11(+2.70%)
Jul 09, 2009
4.280
4.290
4.080
4.080
386,609
-0.10(-2.39%)
Jul 08, 2009
4.190
4.280
4.080
4.180
716,152
-0.06(-1.42%)
Jul 07, 2009
4.320
4.350
4.240
4.240
811,842
-0.06(-1.40%)
Jul 06, 2009
4.380
4.560
4.220
4.300
1,980,880
-0.10(-2.27%)
Jul 02, 2009
4.920
4.940
4.400
4.400
1,837,757
-0.65(-12.87%)
Jul 01, 2009
4.920
5.130
4.870
5.050
478,563
+0.19(+3.91%)
Jun 30, 2009
4.680
4.950
4.680
4.860
846,496
-0.02(-0.41%)
Jun 29, 2009
4.980
5.000
4.750
4.880
656,934
-0.10(-2.01%)
Jun 26, 2009
4.670
5.060
4.570
4.980
2,415,856
+0.28(+5.96%)
Jun 25, 2009
4.470
4.710
4.440
4.700
854,891
+0.14(+3.07%)
Jun 24, 2009
4.720
4.930
4.520
4.560
669,313
-0.09(-1.94%)
Jun 23, 2009
4.850
4.850
4.640
4.650
633,644
-0.11(-2.31%)
Jun 22, 2009
5.220
5.220
4.750
4.760
1,079,163
-0.53(-10.02%)
Jun 19, 2009
5.420
5.500
5.220
5.290
727,753
-0.08(-1.49%)
Jun 18, 2009
5.150
5.440
5.020
5.370
656,543
+0.15(+2.87%)
Jun 17, 2009
5.400
5.400
5.110
5.220
556,010
-0.15(-2.79%)
Jun 16, 2009
5.530
5.630
5.360
5.370
565,312
-0.11(-2.01%)
Jun 15, 2009
5.570
5.630
5.370
5.480
503,622
-0.19(-3.35%)
Jun 12, 2009
5.460
5.680
5.380
5.670
564,256
+0.16(+2.90%)
Jun 11, 2009
5.470
5.570
5.430
5.510
555,665
+0.05(+0.92%)
Jun 10, 2009
5.590
5.620
5.250
5.460
573,218
-0.04(-0.73%)
Jun 09, 2009
5.510
5.570
5.280
5.500
428,605
+0.02(+0.36%)
Jun 08, 2009
5.510
5.590
5.430
5.480
454,858
-0.18(-3.18%)
Jun 05, 2009
5.620
5.730
5.530
5.660
708,589
+0.17(+3.10%)
Jun 04, 2009
5.380
5.550
5.220
5.490
1,205,415
-0.03(-0.54%)
Jun 03, 2009
5.790
5.870
5.390
5.520
840,460
-0.31(-5.32%)
Jun 02, 2009
5.910
5.980
5.670
5.830
711,810
-0.10(-1.69%)
Jun 01, 2009
5.860
6.070
5.740
5.930
938,782
+0.21(+3.67%)
May 29, 2009
5.640
5.760
5.550
5.720
799,454
+0.15(+2.69%)
May 28, 2009
5.550
5.670
5.170
5.570
1,100,644
+0.07(+1.27%)
May 27, 2009
5.770
5.770
5.340
5.500
1,387,639
-0.30(-5.17%)
May 26, 2009
5.260
5.800
5.250
5.800
1,086,079
+0.44(+8.21%)
May 22, 2009
5.410
5.450
5.220
5.360
938,814
-0.03(-0.56%)
May 21, 2009
5.220
5.470
5.060
5.390
1,241,472
+0.22(+4.26%)
May 20, 2009
5.200
5.250
5.000
5.170
1,579,684
+0.01(+0.19%)
May 19, 2009
5.000
5.210
4.923
5.160
1,364,382
-0.05(-0.96%)
May 18, 2009
5.000
5.260
4.890
5.210
917,094
+0.31(+6.33%)
May 15, 2009
4.880
5.140
4.760
4.900
878,285
-0.01(-0.20%)
May 14, 2009
4.720
4.990
4.550
4.910
625,062
+0.21(+4.47%)
May 13, 2009
4.970
5.080
4.660
4.700
1,008,182
-0.37(-7.30%)
May 12, 2009
5.010
5.180
4.610
5.070
1,447,664
+0.10(+2.01%)
May 11, 2009
5.020
5.180
4.920
4.970
1,322,509
-0.22(-4.24%)
May 08, 2009
5.000
5.210
4.540
5.190
2,072,517
+0.13(+2.57%)
May 07, 2009
5.580
5.630
4.960
5.060
1,878,402
-0.45(-8.17%)
May 06, 2009
5.480
5.550
4.840
5.510
1,650,865
+0.10(+1.85%)
May 05, 2009
5.090
5.470
4.880
5.410
1,641,294
+0.33(+6.50%)
May 04, 2009
5.000
5.120
4.970
5.080
1,458,736
+0.68(+15.45%)
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.