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
Wisdomtree U.S. Largecap Fund
(NY:
EPS
)
56.40
-0.07 (-0.12%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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
10.61
10.61
10.47
10.47
17,584
-0.16(-1.54%)
Apr 29, 2010
10.55
10.64
10.55
10.63
8,729
+0.11(+1.04%)
Apr 28, 2010
10.49
10.53
10.47
10.53
80,140
+0.09(+0.88%)
Apr 27, 2010
10.64
10.65
10.43
10.43
35,282
-0.24(-2.25%)
Apr 26, 2010
10.72
10.72
10.67
10.67
104,151
-0.02(-0.17%)
Apr 23, 2010
10.63
10.69
10.63
10.69
9,473
+0.05(+0.47%)
Apr 22, 2010
10.52
10.64
10.52
10.64
10,613
+0.00(+0.01%)
Apr 21, 2010
10.68
10.68
10.60
10.64
38,254
-0.01(-0.12%)
Apr 20, 2010
10.62
10.67
10.62
10.65
13,934
+0.07(+0.64%)
Apr 19, 2010
10.49
10.59
10.49
10.59
5,095
+0.04(+0.35%)
Apr 16, 2010
10.66
10.68
10.55
10.55
11,729
-0.13(-1.22%)
Apr 15, 2010
10.67
10.69
10.65
10.68
11,298
-0.01(-0.10%)
Apr 14, 2010
10.65
10.69
10.63
10.69
69,029
+0.08(+0.72%)
Apr 13, 2010
10.57
10.61
10.55
10.61
26,298
+0.00(+0.00%)
Apr 12, 2010
10.57
10.61
10.57
10.61
31,299
+0.05(+0.48%)
Apr 09, 2010
10.55
10.56
10.53
10.56
71,234
+0.04(+0.38%)
Apr 08, 2010
10.47
10.53
10.47
10.52
41,121
+0.03(+0.27%)
Apr 07, 2010
10.54
10.55
10.47
10.49
25,514
-0.08(-0.77%)
Apr 06, 2010
10.50
10.57
10.50
10.57
48,680
+0.03(+0.29%)
Apr 05, 2010
10.50
10.55
10.48
10.54
230,731
+0.10(+0.96%)
Apr 01, 2010
10.48
10.44
10.44
10.44
26,631
+0.00(+0.04%)
Mar 31, 2010
10.44
10.44
10.44
10.44
12,908
-0.02(-0.22%)
Mar 30, 2010
10.41
10.46
10.41
10.46
68,113
+0.05(+0.50%)
Mar 29, 2010
10.42
10.44
10.41
10.41
3,442
-0.02(-0.17%)
Mar 26, 2010
10.43
10.43
10.43
10.43
1,760
+0.04(+0.36%)
Mar 25, 2010
10.48
10.48
10.39
10.39
16,517
-0.01(-0.05%)
Mar 24, 2010
10.43
10.43
10.39
10.39
30,991
-0.06(-0.53%)
Mar 23, 2010
10.41
10.45
10.40
10.45
17,640
+0.06(+0.54%)
Mar 22, 2010
10.32
10.40
10.32
10.39
7,873
+0.07(+0.67%)
Mar 19, 2010
10.40
10.40
10.32
10.33
76,728
-0.04(-0.40%)
Mar 18, 2010
10.36
10.37
10.35
10.37
7,771
+0.02(+0.16%)
Mar 17, 2010
10.38
10.39
10.35
10.35
7,343
+0.04(+0.42%)
Mar 16, 2010
10.25
10.31
10.25
10.31
37,910
+0.10(+0.96%)
Mar 15, 2010
10.20
10.21
10.20
10.21
45,776
-0.01(-0.14%)
Mar 12, 2010
10.24
10.24
10.21
10.22
97,249
+0.00(+0.00%)
Mar 11, 2010
10.18
10.22
10.15
10.22
24,658
+0.03(+0.27%)
Mar 10, 2010
10.17
10.20
10.17
10.20
12,969
+0.04(+0.35%)
Mar 09, 2010
10.17
10.20
10.16
10.16
8,832
-0.01(-0.10%)
Mar 08, 2010
10.17
10.17
10.15
10.17
14,757
+0.01(+0.13%)
Mar 05, 2010
10.09
10.16
10.08
10.16
11,358
+0.15(+1.50%)
Mar 04, 2010
10.03
10.04
10.00
10.01
10,258
+0.01(+0.05%)
Mar 03, 2010
10.05
10.05
9.985
10.00
156,560
-0.01(-0.08%)
Mar 02, 2010
10.03
10.03
9.998
10.01
19,821
+0.04(+0.41%)
Mar 01, 2010
9.975
9.980
9.965
9.969
6,274
+0.06(+0.61%)
Feb 26, 2010
9.878
9.909
9.858
9.909
4,714
+0.07(+0.73%)
Feb 25, 2010
9.743
9.836
9.743
9.836
34,142
-0.04(-0.40%)
Feb 24, 2010
9.827
9.898
9.827
9.875
33,286
+0.03(+0.34%)
Feb 23, 2010
9.873
9.901
9.817
9.842
38,322
-0.07(-0.71%)
Feb 22, 2010
9.924
9.942
9.898
9.913
62,124
-0.01(-0.06%)
Feb 19, 2010
9.863
9.934
9.842
9.919
107,169
+0.02(+0.21%)
Feb 18, 2010
9.837
9.898
9.837
9.898
12,584
+0.07(+0.74%)
Feb 17, 2010
9.817
9.845
9.809
9.825
11,307
+0.06(+0.63%)
Feb 16, 2010
9.695
9.766
9.693
9.764
9,138
+0.11(+1.14%)
Feb 12, 2010
9.537
9.654
9.654
9.654
80,150
-0.01(-0.08%)
Feb 11, 2010
9.562
9.662
9.539
9.662
8,863
+0.10(+1.01%)
Feb 10, 2010
9.590
9.611
9.506
9.565
26,767
-0.01(-0.11%)
Feb 09, 2010
9.565
9.651
9.529
9.575
35,820
+0.07(+0.75%)
Feb 08, 2010
9.562
9.570
9.504
9.504
33,706
-0.05(-0.51%)
Feb 05, 2010
9.527
9.552
9.382
9.552
20,265
+0.02(+0.20%)
Feb 04, 2010
9.702
9.746
9.533
9.533
188,235
-0.28(-2.84%)
Feb 03, 2010
9.830
9.832
9.795
9.812
13,818
-0.05(-0.52%)
Feb 02, 2010
9.746
9.863
9.741
9.863
9,099
+0.13(+1.33%)
Feb 01, 2010
9.690
9.733
9.690
9.733
30,633
+0.08(+0.82%)
Jan 29, 2010
9.713
9.771
9.629
9.654
24,815
-0.05(-0.48%)
Jan 28, 2010
9.779
9.779
9.665
9.700
40,475
-0.10(-1.03%)
Jan 27, 2010
9.784
9.802
9.573
9.801
35,211
+0.01(+0.15%)
Jan 26, 2010
9.735
9.839
9.735
9.786
102,902
+0.01(+0.08%)
Jan 25, 2010
9.817
9.822
9.779
9.779
45,080
+0.03(+0.28%)
Jan 22, 2010
9.916
9.920
9.751
9.751
54,498
-0.19(-1.91%)
Jan 21, 2010
10.14
10.14
9.934
9.942
14,863
-0.15(-1.49%)
Jan 20, 2010
10.13
10.13
10.04
10.09
15,138
-0.10(-1.02%)
Jan 19, 2010
10.05
10.20
10.05
10.20
77,577
+0.12(+1.16%)
Jan 15, 2010
10.33
10.08
10.08
10.08
71,506
-0.10(-0.95%)
Jan 14, 2010
10.17
10.18
10.15
10.18
16,081
+0.02(+0.15%)
Jan 13, 2010
10.11
10.16
10.11
10.16
7,527
+0.08(+0.81%)
Jan 12, 2010
10.09
10.10
10.05
10.08
12,081
-0.06(-0.63%)
Jan 11, 2010
10.14
10.17
10.11
10.14
10,529
+0.04(+0.43%)
Jan 08, 2010
10.07
10.10
10.05
10.10
18,996
+0.03(+0.25%)
Jan 07, 2010
10.06
10.10
10.06
10.07
47,497
+0.02(+0.18%)
Jan 06, 2010
10.05
10.08
10.04
10.06
47,555
-0.01(-0.05%)
Jan 05, 2010
10.06
10.06
10.03
10.06
10,128
+0.01(+0.08%)
Jan 04, 2010
9.985
10.06
9.985
10.05
20,292
+0.13(+1.36%)
Dec 31, 2009
10.01
9.919
9.919
9.919
60,112
-0.09(-0.86%)
Dec 30, 2009
9.985
10.01
9.985
10.01
28,948
-0.01(-0.08%)
Dec 29, 2009
10.04
10.05
10.01
10.01
26,536
-0.00(-0.02%)
Dec 28, 2009
10.03
10.03
9.993
10.02
21,247
+0.02(+0.15%)
Dec 24, 2009
10.00
10.00
9.975
10.00
46,915
+0.03(+0.33%)
Dec 23, 2009
9.990
9.990
9.946
9.967
149,213
+0.02(+0.23%)
Dec 22, 2009
9.929
9.959
9.929
9.944
33,333
+0.03(+0.33%)
Dec 21, 2009
9.934
9.944
9.881
9.911
75,848
+0.07(+0.72%)
Dec 18, 2009
9.865
9.865
9.840
9.840
7,193
+0.01(+0.08%)
Dec 17, 2009
9.896
9.896
9.827
9.832
56,313
-0.11(-1.15%)
Dec 16, 2009
9.972
9.988
9.947
9.947
6,325
+0.02(+0.21%)
Dec 15, 2009
9.919
9.967
9.909
9.926
10,922
-0.03(-0.31%)
Dec 14, 2009
9.947
9.965
9.931
9.957
9,936
+0.06(+0.59%)
Dec 11, 2009
9.893
9.909
9.865
9.898
23,942
+0.04(+0.39%)
Dec 10, 2009
9.873
9.881
9.847
9.860
23,624
+0.06(+0.62%)
Dec 09, 2009
9.723
9.799
9.723
9.799
5,893
+0.03(+0.34%)
Dec 08, 2009
9.822
9.822
9.735
9.766
18,866
-0.10(-1.06%)
Dec 07, 2009
9.893
9.893
9.870
9.870
3,292
+0.03(+0.34%)
Dec 04, 2009
9.919
9.919
9.830
9.837
23,086
+0.00(+0.03%)
Dec 03, 2009
9.985
9.985
9.835
9.835
17,012
-0.09(-0.92%)
Dec 02, 2009
9.932
9.944
9.909
9.926
13,099
+0.01(+0.08%)
Dec 01, 2009
9.901
9.949
9.901
9.919
11,590
+0.11(+1.12%)
Nov 30, 2009
9.725
9.812
9.725
9.809
8,934
+0.00(+0.05%)
Nov 27, 2009
9.730
9.812
9.730
9.804
6,349
-0.15(-1.48%)
Nov 25, 2009
9.914
9.952
9.914
9.952
10,887
+0.05(+0.49%)
Nov 24, 2009
9.853
9.909
9.853
9.903
14,297
+0.00(+0.03%)
Nov 23, 2009
9.942
10.01
9.876
9.901
19,644
+0.12(+1.20%)
Nov 20, 2009
9.766
9.793
9.727
9.784
22,603
-0.01(-0.14%)
Nov 19, 2009
9.863
9.863
9.766
9.798
33,930
-0.14(-1.45%)
Nov 18, 2009
9.947
9.947
9.896
9.942
5,182
+0.00(+0.03%)
Nov 17, 2009
9.939
9.942
9.901
9.939
4,974
-0.00(-0.03%)
Nov 16, 2009
9.868
9.982
9.868
9.942
13,884
+0.17(+1.72%)
Nov 13, 2009
9.728
9.779
9.728
9.774
4,164
+0.05(+0.47%)
Nov 12, 2009
9.830
9.840
9.710
9.728
13,664
-0.09(-0.91%)
Nov 11, 2009
9.858
9.878
9.817
9.817
6,981
+0.04(+0.36%)
Nov 10, 2009
9.756
9.804
9.751
9.781
16,929
+0.01(+0.05%)
Nov 09, 2009
9.669
9.776
9.669
9.776
10,003
+0.20(+2.13%)
Nov 06, 2009
9.491
9.575
9.491
9.573
13,271
+0.05(+0.51%)
Nov 05, 2009
9.511
9.524
9.504
9.524
13,751
+0.14(+1.49%)
Nov 04, 2009
9.438
9.511
9.382
9.384
69,051
+0.04(+0.38%)
Nov 03, 2009
9.265
9.349
9.257
9.349
31,015
+0.03(+0.36%)
Nov 02, 2009
9.310
9.397
9.209
9.315
26,661
+0.05(+0.55%)
Oct 30, 2009
9.486
9.489
9.265
9.265
44,306
-0.26(-2.75%)
Oct 29, 2009
9.393
9.529
9.393
9.527
15,538
+0.19(+2.07%)
Oct 28, 2009
9.499
9.499
9.328
9.333
23,864
-0.19(-1.98%)
Oct 27, 2009
9.573
9.585
9.506
9.521
14,313
-0.03(-0.30%)
Oct 26, 2009
9.687
9.738
9.532
9.550
31,404
-0.11(-1.19%)
Oct 23, 2009
9.659
9.664
9.656
9.664
6,502
-0.07(-0.76%)
Oct 22, 2009
9.623
9.738
9.618
9.738
11,555
+0.07(+0.76%)
Oct 21, 2009
9.837
9.837
9.662
9.664
63,613
-0.10(-0.99%)
Oct 20, 2009
9.702
9.761
9.702
9.761
17,668
-0.06(-0.57%)
Oct 19, 2009
9.702
9.821
9.701
9.817
14,918
+0.09(+0.90%)
Oct 16, 2009
9.705
9.730
9.673
9.730
71,887
-0.05(-0.48%)
Oct 15, 2009
9.713
9.776
9.687
9.776
21,322
+0.04(+0.42%)
Oct 14, 2009
9.682
9.739
9.682
9.735
29,419
+0.16(+1.67%)
Oct 13, 2009
9.575
9.575
9.534
9.575
14,623
-0.02(-0.24%)
Oct 12, 2009
9.618
9.628
9.567
9.598
30,893
+0.06(+0.61%)
Oct 09, 2009
9.514
9.539
9.489
9.539
26,390
+0.03(+0.32%)
Oct 08, 2009
9.461
9.529
9.461
9.509
15,326
+0.11(+1.16%)
Oct 07, 2009
9.371
9.407
9.349
9.399
24,811
+0.02(+0.25%)
Oct 06, 2009
9.364
9.412
9.337
9.376
9,814
+0.13(+1.35%)
Oct 05, 2009
9.142
9.251
9.125
9.251
333,025
+0.12(+1.30%)
Oct 02, 2009
9.043
9.132
9.043
9.132
10,513
-0.02(-0.21%)
Oct 01, 2009
9.318
9.318
9.145
9.151
34,661
-0.20(-2.17%)
Sep 30, 2009
9.415
9.415
9.354
9.354
10,525
-0.06(-0.62%)
Sep 29, 2009
9.483
9.483
9.389
9.412
9,739
-0.01(-0.05%)
Sep 28, 2009
9.387
9.430
9.379
9.417
29,769
+0.14(+1.54%)
Sep 25, 2009
9.315
9.321
9.270
9.275
29,247
-0.06(-0.65%)
Sep 24, 2009
9.425
9.438
9.322
9.336
13,464
-0.10(-1.03%)
Sep 23, 2009
9.532
9.593
9.433
9.433
16,167
-0.10(-1.01%)
Sep 22, 2009
9.494
9.529
9.491
9.529
36,810
+0.08(+0.86%)
Sep 21, 2009
9.417
9.455
9.397
9.448
6,930
-0.10(-1.03%)
Sep 18, 2009
9.583
9.583
9.529
9.547
58,556
+0.02(+0.19%)
Sep 17, 2009
9.562
9.608
9.519
9.529
20,131
-0.03(-0.29%)
Sep 16, 2009
9.463
9.557
9.425
9.557
20,206
+0.13(+1.35%)
Sep 15, 2009
9.382
9.430
9.331
9.430
13,338
+0.07(+0.79%)
Sep 14, 2009
9.239
9.361
9.221
9.356
25,494
+0.04(+0.44%)
Sep 11, 2009
9.338
9.338
9.277
9.315
34,912
-0.00(-0.03%)
Sep 10, 2009
9.229
9.318
9.181
9.318
21,589
+0.10(+1.13%)
Sep 09, 2009
9.163
9.234
9.137
9.214
27,852
+0.08(+0.86%)
Sep 08, 2009
9.125
9.138
9.125
9.135
4,490
+0.11(+1.27%)
Sep 04, 2009
8.962
9.022
8.962
9.020
17,805
+0.10(+1.08%)
Sep 03, 2009
8.977
8.977
8.880
8.924
26,826
+0.07(+0.83%)
Sep 02, 2009
8.832
8.911
8.832
8.850
22,119
-0.04(-0.49%)
Sep 01, 2009
9.013
9.117
8.887
8.893
7,912
-0.17(-1.91%)
Aug 31, 2009
9.058
9.069
9.035
9.066
34,158
-0.08(-0.87%)
Aug 28, 2009
9.170
9.170
9.135
9.145
12,423
-0.02(-0.26%)
Aug 27, 2009
9.069
9.178
9.069
9.169
7,378
+0.04(+0.40%)
Aug 26, 2009
9.107
9.157
9.102
9.132
25,392
-0.03(-0.33%)
Aug 25, 2009
9.224
9.229
9.163
9.163
11,138
+0.02(+0.25%)
Aug 24, 2009
9.175
9.221
9.136
9.140
18,041
+0.02(+0.22%)
Aug 21, 2009
9.033
9.120
9.033
9.120
16,509
+0.17(+1.91%)
Aug 20, 2009
8.906
8.949
8.906
8.949
11,189
+0.06(+0.72%)
Aug 19, 2009
8.784
8.901
8.784
8.885
15,000
+0.10(+1.13%)
Aug 18, 2009
8.745
8.813
8.733
8.786
42,251
+0.07(+0.76%)
Aug 17, 2009
8.781
8.781
8.720
8.720
28,944
-0.18(-2.02%)
Aug 14, 2009
8.939
8.939
8.883
8.900
4,659
-0.09(-0.97%)
Aug 13, 2009
8.987
9.000
8.969
8.987
7,677
-0.00(-0.03%)
Aug 12, 2009
8.847
9.004
8.847
8.990
107,244
+0.13(+1.44%)
Aug 11, 2009
8.875
8.878
8.854
8.862
30,150
-0.11(-1.19%)
Aug 10, 2009
8.977
8.977
8.939
8.969
20,874
-0.05(-0.56%)
Aug 07, 2009
9.036
9.058
9.016
9.020
15,197
+0.13(+1.51%)
Aug 06, 2009
8.946
8.946
8.851
8.886
16,328
-0.03(-0.38%)
Aug 05, 2009
8.944
8.944
8.868
8.920
6,321
+0.00(+0.02%)
Aug 04, 2009
8.901
8.977
8.799
8.918
35,608
-0.03(-0.37%)
Aug 03, 2009
8.893
8.952
8.845
8.952
52,773
+0.16(+1.79%)
Jul 31, 2009
8.804
8.822
8.745
8.794
41,878
+0.02(+0.23%)
Jul 30, 2009
8.781
8.882
8.743
8.773
106,226
+0.12(+1.44%)
Jul 29, 2009
8.672
8.672
8.595
8.649
187,599
-0.09(-0.99%)
Jul 28, 2009
8.682
8.735
8.631
8.735
29,361
-0.02(-0.17%)
Jul 27, 2009
8.763
8.763
8.707
8.750
10,054
+0.04(+0.47%)
Jul 24, 2009
8.646
8.728
8.639
8.710
3,551
-0.00(-0.03%)
Jul 23, 2009
8.542
8.713
8.532
8.713
21,573
+0.21(+2.49%)
Jul 22, 2009
8.453
8.549
8.453
8.501
15,829
+0.02(+0.21%)
Jul 21, 2009
8.473
8.497
8.407
8.483
45,084
+0.04(+0.43%)
Jul 20, 2009
8.374
8.447
8.374
8.447
90,518
+0.10(+1.24%)
Jul 17, 2009
8.315
8.343
8.313
8.343
3,402
-0.00(-0.01%)
Jul 16, 2009
8.203
8.344
8.203
8.344
13,664
+0.08(+0.97%)
Jul 15, 2009
8.104
8.264
8.096
8.264
21,004
+0.32(+3.97%)
Jul 14, 2009
7.987
7.987
7.949
7.949
3,646
+0.04(+0.45%)
Jul 13, 2009
7.804
8.134
7.783
7.913
2,946
+0.13(+1.67%)
Jul 10, 2009
7.748
7.783
7.748
7.783
15,680
-0.00(-0.03%)
Jul 09, 2009
7.796
7.842
7.786
7.786
24,999
+0.00(+0.00%)
Jul 08, 2009
7.791
7.816
7.701
7.786
13,228
-0.01(-0.10%)
Jul 07, 2009
7.921
7.921
7.788
7.793
12,254
-0.11(-1.38%)
Jul 06, 2009
7.877
7.905
7.877
7.903
48,082
-0.06(-0.77%)
Jul 02, 2009
7.989
7.995
7.960
7.964
52,722
-0.21(-2.55%)
Jul 01, 2009
8.224
8.246
8.173
8.173
21,966
+0.01(+0.12%)
Jun 30, 2009
8.338
8.338
8.124
8.162
11,500
-0.06(-0.71%)
Jun 29, 2009
8.196
8.226
8.129
8.221
14,851
-0.18(-2.12%)
Jun 26, 2009
8.134
8.399
8.118
8.399
19,931
+0.25(+3.06%)
Jun 25, 2009
8.119
8.150
8.119
8.150
25,318
+0.10(+1.25%)
Jun 24, 2009
8.048
8.056
8.048
8.049
26,162
+0.11(+1.37%)
Jun 23, 2009
7.916
7.964
7.885
7.941
88,982
-0.02(-0.26%)
Jun 22, 2009
8.061
8.068
7.913
7.961
133,847
-0.26(-3.13%)
Jun 19, 2009
8.287
8.287
8.218
8.218
13,177
+0.00(+0.00%)
Jun 18, 2009
8.196
8.218
8.196
8.218
3,418
+0.06(+0.78%)
Jun 17, 2009
8.193
8.193
8.101
8.155
19,864
-0.04(-0.53%)
Jun 16, 2009
8.350
8.350
8.198
8.198
24,791
-0.10(-1.23%)
Jun 15, 2009
8.315
8.315
8.252
8.300
179,749
-0.17(-2.01%)
Jun 12, 2009
8.455
8.470
8.412
8.470
67,970
-0.01(-0.09%)
Jun 11, 2009
8.481
8.588
8.476
8.478
19,444
+0.05(+0.63%)
Jun 10, 2009
8.557
8.557
8.353
8.425
66,764
-0.05(-0.63%)
Jun 09, 2009
8.458
8.506
8.440
8.478
16,709
+0.02(+0.20%)
Jun 08, 2009
8.325
8.476
8.308
8.461
73,620
+0.05(+0.62%)
Jun 05, 2009
8.534
8.539
8.404
8.409
15,841
-0.04(-0.48%)
Jun 04, 2009
8.374
8.452
8.374
8.450
28,567
+0.14(+1.68%)
Jun 03, 2009
8.414
8.417
8.290
8.310
26,170
-0.19(-2.25%)
Jun 02, 2009
8.463
8.509
8.463
8.501
20,277
+0.04(+0.45%)
Jun 01, 2009
8.346
8.511
8.346
8.463
21,055
+0.32(+3.94%)
May 29, 2009
8.129
8.193
8.119
8.142
45,198
+0.01(+0.16%)
May 28, 2009
7.964
8.160
7.964
8.129
7,072
+0.11(+1.40%)
May 27, 2009
8.129
8.170
8.015
8.017
16,713
-0.09(-1.10%)
May 26, 2009
7.877
8.145
7.877
8.107
73,954
+0.10(+1.30%)
May 22, 2009
7.946
8.017
7.946
8.002
6,376
+0.07(+0.90%)
May 21, 2009
7.908
7.941
7.908
7.931
3,928
-0.19(-2.29%)
May 20, 2009
8.201
8.249
8.117
8.117
8,773
-0.04(-0.44%)
May 19, 2009
8.174
8.185
8.148
8.152
36,810
+0.05(+0.60%)
May 18, 2009
7.982
8.117
7.794
8.104
54,804
+0.24(+3.01%)
May 15, 2009
7.951
7.972
7.849
7.867
12,010
-0.09(-1.09%)
May 14, 2009
7.853
8.000
7.853
7.954
41,772
+0.07(+0.87%)
May 13, 2009
7.967
7.973
7.883
7.885
67,283
-0.23(-2.79%)
May 12, 2009
8.203
8.203
8.076
8.112
11,004
+0.03(+0.31%)
May 11, 2009
8.137
8.150
8.086
8.086
74,170
-0.19(-2.34%)
May 08, 2009
8.198
8.297
8.145
8.280
41,823
+0.23(+2.81%)
May 07, 2009
8.264
8.269
8.023
8.053
12,871
-0.11(-1.37%)
May 06, 2009
8.179
8.185
8.071
8.165
55,072
+0.15(+1.81%)
May 05, 2009
8.007
8.020
7.983
8.020
21,361
-0.03(-0.32%)
May 04, 2009
7.865
8.045
7.862
8.045
30,276
+0.26(+3.40%)
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.