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
Alliancebernstein Holding LP
(NY:
AB
)
33.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
9.398
9.500
9.280
9.319
651,346
-0.06(-0.67%)
Apr 29, 2013
9.359
9.406
9.245
9.382
671,639
+0.06(+0.68%)
Apr 26, 2013
9.028
9.359
8.839
9.319
1,312,053
+0.27(+2.96%)
Apr 25, 2013
8.954
9.146
8.910
9.052
686,317
+0.10(+1.10%)
Apr 24, 2013
9.009
9.032
8.907
8.954
413,719
-0.07(-0.74%)
Apr 23, 2013
8.942
9.048
8.883
9.020
489,707
+0.09(+1.01%)
Apr 22, 2013
8.961
8.985
8.851
8.930
441,808
+0.04(+0.49%)
Apr 19, 2013
8.891
8.902
8.812
8.887
361,626
+0.08(+0.89%)
Apr 18, 2013
8.847
8.847
8.753
8.808
411,088
+0.00(+0.00%)
Apr 17, 2013
8.800
8.824
8.753
8.808
874,047
-0.03(-0.36%)
Apr 16, 2013
8.796
8.887
8.702
8.839
528,669
+0.18(+2.04%)
Apr 15, 2013
9.095
9.095
8.639
8.662
991,254
-0.39(-4.30%)
Apr 12, 2013
8.961
9.064
8.931
9.052
457,983
+0.05(+0.52%)
Apr 11, 2013
9.020
9.075
8.899
9.005
660,503
+0.05(+0.53%)
Apr 10, 2013
8.666
9.036
8.615
8.957
789,001
+0.40(+4.64%)
Apr 09, 2013
8.556
8.694
8.505
8.560
543,723
+0.11(+1.35%)
Apr 08, 2013
8.190
8.487
8.080
8.446
793,193
+0.25(+3.02%)
Apr 05, 2013
8.332
8.360
8.061
8.198
619,772
-0.16(-1.88%)
Apr 04, 2013
8.265
8.394
8.245
8.356
292,142
+0.07(+0.90%)
Apr 03, 2013
8.662
8.691
8.230
8.281
813,847
-0.33(-3.79%)
Apr 02, 2013
8.607
8.749
8.568
8.607
683,457
-0.00(-0.05%)
Apr 01, 2013
8.674
8.733
8.556
8.611
464,290
-0.00(-0.05%)
Mar 28, 2013
8.556
8.670
8.493
8.615
573,945
+0.10(+1.15%)
Mar 27, 2013
8.521
8.560
8.446
8.517
431,340
-0.04(-0.46%)
Mar 26, 2013
8.419
8.556
8.352
8.556
419,599
+0.15(+1.73%)
Mar 25, 2013
8.627
8.749
8.375
8.411
695,481
-0.12(-1.38%)
Mar 22, 2013
8.336
8.603
8.285
8.529
561,888
+0.19(+2.26%)
Mar 21, 2013
8.540
8.544
8.301
8.340
477,417
-0.23(-2.71%)
Mar 20, 2013
8.556
8.611
8.513
8.572
371,285
+0.07(+0.83%)
Mar 19, 2013
8.607
8.655
8.363
8.501
884,586
-0.02(-0.23%)
Mar 18, 2013
8.603
8.644
8.458
8.521
765,424
-0.15(-1.72%)
Mar 15, 2013
8.513
8.670
8.462
8.670
1,085,425
+0.10(+1.19%)
Mar 14, 2013
8.859
8.863
8.493
8.568
1,537,509
-0.25(-2.81%)
Mar 13, 2013
8.596
8.832
8.497
8.816
746,827
+0.26(+2.99%)
Mar 12, 2013
8.777
8.777
8.478
8.560
1,217,439
-0.27(-3.03%)
Mar 11, 2013
8.961
8.961
8.761
8.828
502,860
+0.04(+0.40%)
Mar 08, 2013
8.965
8.971
8.742
8.792
785,369
-0.10(-1.11%)
Mar 07, 2013
9.028
9.075
8.867
8.891
629,973
-0.14(-1.57%)
Mar 06, 2013
9.048
9.146
8.930
9.032
1,043,062
-0.01(-0.09%)
Mar 05, 2013
9.001
9.087
8.961
9.040
1,203,379
+0.12(+1.37%)
Mar 04, 2013
8.954
9.009
8.851
8.918
986,467
-0.07(-0.79%)
Mar 01, 2013
9.009
9.115
8.926
8.989
992,369
-0.07(-0.78%)
Feb 28, 2013
8.784
9.099
8.730
9.060
1,297,797
+0.37(+4.30%)
Feb 27, 2013
8.639
8.725
8.623
8.686
726,389
+0.03(+0.32%)
Feb 26, 2013
8.753
8.784
8.588
8.659
1,086,081
-0.15(-1.65%)
Feb 22, 2013
8.812
8.891
8.615
8.804
1,047,534
+0.09(+1.04%)
Feb 21, 2013
8.647
8.714
8.478
8.714
1,822,033
+0.07(+0.77%)
Feb 20, 2013
8.906
8.926
8.596
8.647
2,047,593
-0.17(-1.88%)
Feb 19, 2013
8.317
8.878
8.317
8.812
2,437,436
+0.54(+6.54%)
Feb 15, 2013
8.163
8.282
8.085
8.271
1,119,092
+0.17(+2.05%)
Feb 14, 2013
7.935
8.186
7.911
8.105
1,258,771
+0.19(+2.34%)
Feb 13, 2013
8.112
8.136
7.888
7.919
1,564,012
-0.17(-2.06%)
Feb 12, 2013
8.244
8.290
7.962
8.085
2,779,886
-0.20(-2.43%)
Feb 11, 2013
7.942
8.480
7.942
8.286
1,210,246
+0.35(+4.38%)
Feb 08, 2013
7.966
8.012
7.908
7.938
359,027
+0.02(+0.20%)
Feb 07, 2013
7.880
8.039
7.850
7.923
744,473
+0.05(+0.69%)
Feb 06, 2013
7.788
7.892
7.788
7.869
327,839
+0.09(+1.14%)
Feb 04, 2013
7.846
7.865
7.730
7.780
613,576
-0.10(-1.28%)
Feb 01, 2013
7.880
7.962
7.807
7.880
904,040
+0.01(+0.15%)
Jan 31, 2013
7.900
7.942
7.826
7.869
997,096
-0.05(-0.68%)
Jan 30, 2013
7.900
7.962
7.888
7.923
735,608
+0.01(+0.15%)
Jan 29, 2013
7.861
7.942
7.760
7.911
567,528
+0.05(+0.69%)
Jan 28, 2013
8.035
8.043
7.830
7.857
852,761
-0.12(-1.45%)
Jan 25, 2013
7.938
8.043
7.921
7.973
767,470
+0.05(+0.63%)
Jan 24, 2013
7.915
7.989
7.846
7.923
803,209
-0.00(-0.05%)
Jan 23, 2013
7.962
8.008
7.877
7.927
560,964
-0.01(-0.10%)
Jan 22, 2013
7.784
8.008
7.734
7.935
863,312
+0.19(+2.45%)
Jan 18, 2013
7.730
7.745
7.707
7.745
819,251
+0.01(+0.15%)
Jan 17, 2013
7.714
7.765
7.699
7.734
1,143,212
+0.03(+0.45%)
Jan 16, 2013
7.668
7.757
7.594
7.699
751,567
+0.01(+0.10%)
Jan 15, 2013
7.714
7.714
7.629
7.691
999,487
-0.03(-0.45%)
Jan 14, 2013
7.714
7.780
7.668
7.726
983,010
+0.00(+0.05%)
Jan 11, 2013
7.618
7.790
7.575
7.722
1,547,851
+0.16(+2.15%)
Jan 10, 2013
7.513
7.664
7.506
7.560
872,503
+0.08(+1.03%)
Jan 09, 2013
7.390
7.535
7.382
7.482
1,387,561
+0.09(+1.26%)
Jan 08, 2013
7.421
7.440
7.324
7.390
855,485
-0.03(-0.42%)
Jan 07, 2013
7.247
7.490
7.196
7.421
2,019,006
+0.20(+2.78%)
Jan 04, 2013
7.019
7.262
7.001
7.220
3,181,896
+0.27(+3.84%)
Jan 03, 2013
6.984
7.069
6.918
6.953
660,359
+0.00(+0.00%)
Jan 02, 2013
6.891
6.965
6.736
6.953
1,074,315
+0.22(+3.21%)
Dec 31, 2012
6.717
6.829
6.653
6.736
550,813
-0.02(-0.29%)
Dec 28, 2012
6.508
6.794
6.458
6.756
994,387
+0.20(+3.13%)
Dec 27, 2012
6.520
6.628
6.501
6.551
446,419
+0.02(+0.36%)
Dec 26, 2012
6.563
6.616
6.485
6.528
486,361
-0.05(-0.76%)
Dec 24, 2012
6.447
6.702
6.379
6.578
920,864
+0.11(+1.73%)
Dec 21, 2012
6.485
6.574
6.385
6.466
1,130,813
-0.10(-1.47%)
Dec 20, 2012
6.532
6.659
6.505
6.563
867,804
+0.05(+0.71%)
Dec 19, 2012
6.586
6.640
6.508
6.516
705,059
-0.11(-1.63%)
Dec 18, 2012
6.412
6.632
6.396
6.624
1,328,664
+0.21(+3.25%)
Dec 17, 2012
6.481
6.555
6.377
6.416
1,327,179
-0.08(-1.19%)
Dec 14, 2012
6.648
6.648
6.465
6.493
1,037,095
-0.08(-1.18%)
Dec 13, 2012
6.532
6.609
6.450
6.570
1,227,774
+0.01(+0.18%)
Dec 12, 2012
6.659
6.659
6.443
6.559
1,754,165
+0.08(+1.19%)
Dec 11, 2012
6.485
6.547
6.427
6.481
971,178
-0.00(-0.06%)
Dec 10, 2012
6.485
6.551
6.385
6.485
1,216,606
-0.02(-0.36%)
Dec 07, 2012
6.559
6.632
6.404
6.508
852,310
-0.06(-0.94%)
Dec 06, 2012
6.667
6.671
6.412
6.570
1,766,064
-0.10(-1.45%)
Dec 05, 2012
6.829
6.833
6.640
6.667
2,213,944
-0.20(-2.87%)
Dec 04, 2012
6.895
6.953
6.818
6.864
243,391
+0.07(+1.02%)
Nov 30, 2012
6.930
6.957
6.764
6.794
625,475
-0.14(-2.01%)
Nov 29, 2012
6.968
6.995
6.907
6.934
679,938
-0.01(-0.11%)
Nov 28, 2012
6.930
6.995
6.887
6.941
764,064
-0.05(-0.66%)
Nov 27, 2012
6.968
7.028
6.930
6.988
1,243,492
-0.02(-0.33%)
Nov 26, 2012
6.995
7.053
6.941
7.011
2,113,255
-0.04(-0.55%)
Nov 23, 2012
6.957
7.069
6.910
7.050
574,586
+0.10(+1.39%)
Nov 21, 2012
6.679
6.953
6.605
6.953
2,480,172
+0.35(+5.33%)
Nov 20, 2012
6.416
6.682
6.350
6.601
681,133
+0.17(+2.71%)
Nov 19, 2012
6.188
6.474
6.184
6.427
685,288
+0.26(+4.13%)
Nov 16, 2012
6.145
6.180
6.060
6.172
539,061
+0.04(+0.69%)
Nov 15, 2012
6.335
6.420
6.087
6.130
998,217
-0.25(-3.88%)
Nov 14, 2012
6.389
6.485
6.246
6.377
1,010,848
-0.04(-0.60%)
Nov 13, 2012
6.369
6.524
6.284
6.416
1,297,411
+0.07(+1.03%)
Nov 12, 2012
6.211
6.365
6.137
6.350
1,421,992
+0.14(+2.30%)
Nov 09, 2012
6.168
6.246
6.141
6.207
550,707
+0.01(+0.19%)
Nov 08, 2012
6.273
6.377
6.184
6.195
1,109,933
-0.09(-1.41%)
Nov 07, 2012
6.362
6.387
6.261
6.284
482,436
-0.15(-2.40%)
Nov 06, 2012
6.396
6.447
6.369
6.439
1,097,534
+0.04(+0.60%)
Nov 05, 2012
6.389
6.443
6.319
6.400
487,929
+0.00(+0.06%)
Nov 02, 2012
6.389
6.524
6.354
6.396
721,476
+0.04(+0.61%)
Nov 01, 2012
6.365
6.489
6.296
6.358
754,116
-0.00(-0.06%)
Oct 31, 2012
6.403
6.536
6.343
6.362
1,054,048
+0.02(+0.30%)
Oct 26, 2012
6.399
6.343
6.343
6.343
1,035,651
+0.03(+0.48%)
Oct 25, 2012
6.479
6.683
6.267
6.312
2,105,251
+0.42(+7.19%)
Oct 24, 2012
5.972
6.044
5.889
5.889
622,855
-0.06(-0.95%)
Oct 23, 2012
6.040
6.051
5.904
5.946
375,637
-0.24(-3.85%)
Oct 19, 2012
6.267
6.267
6.120
6.184
892,537
-0.09(-1.51%)
Oct 18, 2012
6.275
6.316
6.263
6.278
432,210
+0.02(+0.36%)
Oct 17, 2012
6.184
6.290
6.157
6.256
578,156
+0.08(+1.22%)
Oct 16, 2012
6.044
6.180
6.044
6.180
652,241
+0.14(+2.25%)
Oct 15, 2012
6.040
6.089
6.002
6.044
723,977
+0.00(+0.06%)
Oct 12, 2012
6.014
6.048
5.949
6.040
549,289
+0.02(+0.38%)
Oct 11, 2012
5.889
6.040
5.885
6.017
619,698
+0.12(+1.99%)
Oct 10, 2012
5.923
5.951
5.881
5.900
491,039
-0.01(-0.13%)
Oct 09, 2012
5.893
5.952
5.857
5.908
481,616
+0.02(+0.39%)
Oct 08, 2012
5.862
5.912
5.812
5.885
427,200
-0.00(-0.06%)
Oct 05, 2012
5.790
5.912
5.760
5.889
551,629
+0.11(+1.90%)
Oct 04, 2012
5.893
5.923
5.756
5.779
583,962
-0.11(-1.86%)
Oct 03, 2012
5.828
5.900
5.772
5.889
895,221
+0.06(+1.04%)
Oct 02, 2012
5.862
5.912
5.715
5.828
613,279
-0.01(-0.19%)
Oct 01, 2012
5.847
5.896
5.779
5.840
420,296
+0.01(+0.19%)
Sep 28, 2012
5.923
5.980
5.745
5.828
447,495
-0.08(-1.34%)
Sep 27, 2012
5.900
5.961
5.843
5.908
607,190
+0.03(+0.58%)
Sep 26, 2012
5.953
5.971
5.809
5.874
398,991
-0.08(-1.27%)
Sep 25, 2012
6.006
6.048
5.930
5.949
518,669
-0.06(-1.07%)
Sep 24, 2012
5.859
6.021
5.839
6.014
1,046,888
+0.16(+2.65%)
Sep 21, 2012
5.745
5.889
5.704
5.859
799,405
+0.13(+2.24%)
Sep 20, 2012
5.711
5.798
5.654
5.730
1,526,587
-0.16(-2.63%)
Sep 19, 2012
5.900
5.957
5.798
5.885
558,712
+0.00(+0.06%)
Sep 18, 2012
5.877
6.029
5.828
5.881
2,428,715
+0.09(+1.50%)
Sep 17, 2012
5.877
5.889
5.764
5.794
445,406
-0.09(-1.54%)
Sep 14, 2012
5.673
5.913
5.669
5.885
1,561,462
+0.25(+4.43%)
Sep 13, 2012
5.567
5.635
5.492
5.635
1,245,888
+0.06(+1.02%)
Sep 12, 2012
5.651
5.745
5.567
5.579
1,382,210
+0.03(+0.48%)
Sep 11, 2012
5.427
5.590
5.417
5.552
493,984
+0.12(+2.30%)
Sep 10, 2012
5.435
5.461
5.393
5.427
784,916
+0.00(+0.07%)
Sep 07, 2012
5.431
5.480
5.373
5.424
432,046
-0.02(-0.35%)
Sep 06, 2012
5.420
5.516
5.408
5.443
1,155,807
+0.05(+0.91%)
Sep 05, 2012
5.374
5.526
5.374
5.393
828,346
+0.01(+0.14%)
Sep 04, 2012
5.424
5.458
5.322
5.386
659,683
-0.03(-0.56%)
Aug 31, 2012
5.564
5.573
5.397
5.416
757,887
-0.13(-2.32%)
Aug 30, 2012
5.458
5.594
5.382
5.545
2,154,906
+0.11(+2.02%)
Aug 29, 2012
5.386
5.458
5.367
5.435
1,778,449
+0.23(+4.43%)
Aug 27, 2012
5.163
5.227
5.155
5.204
1,692,895
+0.06(+1.25%)
Aug 24, 2012
5.034
5.170
4.999
5.140
1,411,933
+0.11(+2.10%)
Aug 23, 2012
5.200
5.200
4.996
5.034
2,158,531
+0.19(+3.90%)
Aug 22, 2012
4.879
4.902
4.826
4.845
797,927
-0.05(-1.00%)
Aug 21, 2012
4.875
4.962
4.845
4.894
1,661,743
+0.02(+0.39%)
Aug 20, 2012
4.853
4.898
4.815
4.875
825,163
+0.01(+0.23%)
Aug 17, 2012
4.868
4.890
4.841
4.864
795,685
-0.00(-0.08%)
Aug 16, 2012
4.849
4.909
4.807
4.868
1,451,413
+0.03(+0.55%)
Aug 15, 2012
4.811
4.901
4.766
4.841
347,534
+0.02(+0.47%)
Aug 14, 2012
4.898
4.917
4.792
4.818
1,007,826
-0.07(-1.47%)
Aug 13, 2012
4.924
4.943
4.811
4.890
566,274
-0.03(-0.54%)
Aug 10, 2012
4.860
5.072
4.784
4.917
1,293,853
+0.30(+6.38%)
Aug 09, 2012
4.542
4.731
4.516
4.622
434,532
+0.05(+1.16%)
Aug 08, 2012
4.654
4.740
4.547
4.569
442,443
-0.11(-2.38%)
Aug 07, 2012
4.684
4.791
4.606
4.680
695,673
-0.01(-0.16%)
Aug 06, 2012
4.580
4.777
4.561
4.688
517,143
+0.12(+2.52%)
Aug 03, 2012
4.584
4.870
4.535
4.573
882,558
-0.06(-1.20%)
Aug 02, 2012
4.480
4.721
4.387
4.628
911,649
+0.12(+2.72%)
Aug 01, 2012
4.517
4.554
4.468
4.506
330,350
+0.00(+0.00%)
Jul 31, 2012
4.509
4.565
4.461
4.506
473,585
-0.00(-0.08%)
Jul 30, 2012
4.558
4.584
4.502
4.509
469,001
-0.05(-1.14%)
Jul 27, 2012
4.502
4.610
4.458
4.561
373,645
+0.10(+2.16%)
Jul 26, 2012
4.480
4.740
4.402
4.465
759,629
+0.06(+1.26%)
Jul 25, 2012
4.439
4.506
4.364
4.409
523,360
-0.01(-0.34%)
Jul 24, 2012
4.442
4.442
4.253
4.424
655,321
-0.02(-0.42%)
Jul 23, 2012
4.364
4.487
4.253
4.442
882,735
-0.01(-0.25%)
Jul 20, 2012
4.643
4.788
4.435
4.454
620,927
-0.24(-5.07%)
Jul 19, 2012
4.673
4.855
4.651
4.692
698,694
+0.03(+0.56%)
Jul 18, 2012
4.636
4.699
4.602
4.666
678,188
-0.00(-0.08%)
Jul 17, 2012
4.599
4.695
4.517
4.669
1,012,926
+0.08(+1.70%)
Jul 16, 2012
4.617
4.680
4.591
4.591
460,253
-0.03(-0.56%)
Jul 13, 2012
4.580
4.651
4.558
4.617
655,243
+0.06(+1.39%)
Jul 12, 2012
4.621
4.647
4.506
4.554
870,671
-0.12(-2.47%)
Jul 11, 2012
4.714
4.792
4.610
4.669
409,930
-0.05(-1.10%)
Jul 10, 2012
4.721
4.792
4.677
4.721
444,348
-0.03(-0.70%)
Jul 09, 2012
4.747
4.758
4.658
4.755
257,950
+0.00(+0.00%)
Jul 06, 2012
4.736
4.776
4.706
4.755
439,847
-0.01(-0.31%)
Jul 05, 2012
4.744
4.777
4.714
4.770
604,879
+0.02(+0.39%)
Jul 03, 2012
4.751
4.822
4.688
4.751
237,985
-0.01(-0.16%)
Jul 02, 2012
4.736
4.784
4.680
4.758
631,951
+0.04(+0.87%)
Jun 29, 2012
4.688
4.825
4.684
4.718
864,460
+0.10(+2.09%)
Jun 28, 2012
4.569
4.621
4.502
4.621
411,060
+0.00(+0.08%)
Jun 27, 2012
4.491
4.692
4.476
4.617
774,946
+0.14(+3.24%)
Jun 26, 2012
4.554
4.576
4.457
4.472
309,183
-0.08(-1.72%)
Jun 25, 2012
4.461
4.569
4.420
4.550
843,575
+0.04(+0.91%)
Jun 22, 2012
4.554
4.554
4.457
4.509
372,429
-0.01(-0.33%)
Jun 21, 2012
4.498
4.547
4.454
4.524
1,360,756
+0.04(+1.00%)
Jun 20, 2012
4.468
4.498
4.409
4.480
629,441
+0.01(+0.17%)
Jun 19, 2012
4.398
4.506
4.368
4.472
1,039,950
+0.07(+1.69%)
Jun 18, 2012
4.361
4.416
4.294
4.398
976,781
+0.00(+0.08%)
Jun 15, 2012
4.405
4.416
4.361
4.394
1,250,772
+0.00(+0.08%)
Jun 14, 2012
4.431
4.450
4.364
4.390
969,416
-0.02(-0.42%)
Jun 13, 2012
4.320
4.454
4.316
4.409
1,356,194
+0.01(+0.17%)
Jun 12, 2012
4.431
4.450
4.353
4.402
882,326
-0.03(-0.59%)
Jun 11, 2012
4.487
4.491
4.387
4.428
2,692,491
-0.03(-0.75%)
Jun 08, 2012
4.487
4.528
4.387
4.461
5,422,182
-0.04(-0.83%)
Jun 07, 2012
4.628
4.710
4.472
4.498
1,115,648
-0.07(-1.47%)
Jun 06, 2012
4.639
4.732
4.565
4.565
922,261
-0.04(-0.81%)
Jun 05, 2012
4.599
4.722
4.565
4.602
1,619,613
-0.01(-0.24%)
Jun 04, 2012
4.632
4.632
4.491
4.613
344,134
-0.01(-0.16%)
Jun 01, 2012
4.784
4.784
4.591
4.621
568,968
-0.17(-3.64%)
May 31, 2012
4.863
4.863
4.784
4.796
442,287
-0.08(-1.68%)
May 30, 2012
4.967
4.967
4.863
4.877
304,954
-0.14(-2.81%)
May 29, 2012
5.019
5.071
4.967
5.019
240,702
+0.04(+0.90%)
May 25, 2012
5.026
5.045
4.903
4.974
597,920
-0.07(-1.40%)
May 24, 2012
4.996
5.115
4.952
5.045
653,051
+0.09(+1.80%)
May 23, 2012
4.959
5.004
4.810
4.955
520,933
-0.06(-1.19%)
May 22, 2012
5.112
5.138
5.008
5.015
387,907
-0.11(-2.10%)
May 21, 2012
5.123
5.181
5.048
5.123
275,209
+0.00(+0.00%)
May 18, 2012
5.249
5.268
5.112
5.123
355,197
-0.14(-2.61%)
May 17, 2012
5.350
5.424
5.231
5.260
497,337
-0.10(-1.94%)
May 16, 2012
5.420
5.561
5.350
5.364
373,115
-0.06(-1.03%)
May 15, 2012
5.468
5.491
5.346
5.420
491,570
-0.09(-1.62%)
May 14, 2012
5.420
5.550
5.409
5.509
482,723
+0.02(+0.41%)
May 11, 2012
5.480
5.585
5.405
5.487
402,317
-0.02(-0.40%)
May 10, 2012
5.335
5.643
5.271
5.509
917,952
+0.22(+4.15%)
May 09, 2012
5.182
5.335
5.164
5.290
348,919
+0.08(+1.57%)
May 08, 2012
5.208
5.252
5.161
5.208
409,888
-0.02(-0.35%)
May 07, 2012
5.102
5.259
5.062
5.227
485,881
+0.09(+1.70%)
May 04, 2012
5.124
5.172
4.978
5.139
539,673
+0.03(+0.50%)
May 03, 2012
5.139
5.256
5.051
5.113
989,371
+0.02(+0.36%)
May 02, 2012
5.241
5.292
5.084
5.095
602,463
-0.03(-0.50%)
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.