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
Alstom S.A.
(OP:
ALSMY
)
1.760
+0.010 (+0.57%)
Streaming Delayed Price
Updated: 12:55 PM EDT, Jun 18, 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, 2012
3.540
3.540
3.490
3.490
165,104
-0.11(-3.06%)
Apr 27, 2012
3.630
3.634
3.560
3.600
235,828
+0.07(+1.98%)
Apr 26, 2012
3.480
3.570
3.480
3.530
308,550
-0.03(-0.84%)
Apr 25, 2012
3.540
3.590
3.530
3.560
257,319
+0.12(+3.49%)
Apr 24, 2012
3.350
3.450
3.350
3.440
195,731
+0.15(+4.56%)
Apr 23, 2012
3.270
3.290
3.200
3.290
74,478
-0.12(-3.52%)
Apr 20, 2012
3.430
3.470
3.400
3.410
388,299
+0.04(+1.19%)
Apr 19, 2012
3.420
3.460
3.360
3.370
187,795
-0.08(-2.32%)
Apr 18, 2012
3.470
3.510
3.230
3.450
237,025
-0.16(-4.43%)
Apr 17, 2012
3.570
3.640
3.550
3.610
218,039
+0.14(+4.03%)
Apr 16, 2012
3.510
3.530
3.440
3.470
159,636
+0.02(+0.58%)
Apr 13, 2012
3.560
3.560
3.440
3.450
133,005
-0.15(-4.17%)
Apr 12, 2012
3.460
3.640
3.460
3.600
171,794
+0.12(+3.45%)
Apr 11, 2012
3.530
3.550
3.470
3.480
246,266
+0.17(+5.14%)
Apr 10, 2012
3.430
3.460
3.310
3.310
109,326
-0.20(-5.70%)
Apr 09, 2012
3.480
3.580
3.480
3.510
145,852
-0.05(-1.40%)
Apr 05, 2012
3.550
3.610
3.520
3.560
308,783
-0.02(-0.56%)
Apr 04, 2012
3.610
3.650
3.570
3.580
218,167
-0.24(-6.28%)
Apr 03, 2012
3.920
3.940
3.790
3.820
159,442
-0.13(-3.29%)
Apr 02, 2012
3.840
4.010
3.830
3.950
104,260
+0.11(+2.86%)
Mar 30, 2012
3.860
3.868
3.810
3.840
409,499
+0.01(+0.26%)
Mar 29, 2012
3.830
3.860
3.790
3.830
99,657
-0.02(-0.52%)
Mar 28, 2012
3.950
3.950
3.840
3.850
370,899
-0.21(-5.17%)
Mar 27, 2012
4.080
4.100
4.030
4.060
139,901
+0.00(+0.00%)
Mar 26, 2012
4.060
4.110
4.050
4.060
195,139
+0.11(+2.78%)
Mar 23, 2012
3.870
3.970
3.850
3.950
116,768
+0.11(+2.86%)
Mar 22, 2012
3.790
3.910
3.790
3.840
239,912
-0.09(-2.29%)
Mar 21, 2012
3.930
3.970
3.910
3.930
268,461
-0.03(-0.76%)
Mar 20, 2012
3.930
4.010
3.930
3.960
144,018
-0.10(-2.46%)
Mar 19, 2012
4.050
4.110
4.040
4.060
107,039
+0.05(+1.25%)
Mar 16, 2012
4.110
4.110
4.000
4.010
143,982
-0.14(-3.37%)
Mar 15, 2012
4.130
4.180
4.110
4.150
197,303
+0.13(+3.23%)
Mar 14, 2012
4.030
4.100
4.000
4.020
77,962
-0.22(-5.19%)
Mar 13, 2012
4.180
4.290
4.180
4.240
28,431
+0.12(+2.91%)
Mar 12, 2012
4.120
4.130
4.090
4.120
27,351
+0.01(+0.24%)
Mar 09, 2012
4.110
4.180
4.110
4.110
18,155
-0.10(-2.38%)
Mar 08, 2012
4.090
4.230
4.080
4.210
60,509
+0.24(+6.05%)
Mar 07, 2012
3.960
3.990
3.910
3.970
280,992
+0.09(+2.32%)
Mar 06, 2012
3.950
3.960
3.880
3.880
811,774
-0.32(-7.62%)
Mar 05, 2012
4.200
4.210
4.170
4.200
48,982
-0.01(-0.24%)
Mar 02, 2012
4.250
4.270
4.200
4.210
232,990
-0.04(-0.94%)
Mar 01, 2012
4.270
4.290
4.240
4.250
47,249
+0.00(+0.00%)
Feb 29, 2012
4.330
4.360
4.240
4.250
73,922
+0.01(+0.24%)
Feb 28, 2012
4.230
4.290
4.190
4.240
78,861
+0.01(+0.24%)
Feb 27, 2012
4.170
4.310
4.150
4.230
44,810
-0.09(-2.08%)
Feb 24, 2012
4.240
4.330
4.240
4.320
78,480
+0.24(+5.88%)
Feb 23, 2012
4.030
4.110
3.910
4.080
47,100
+0.10(+2.51%)
Feb 22, 2012
4.000
4.020
3.970
3.980
42,886
-0.02(-0.50%)
Feb 21, 2012
4.050
4.090
4.000
4.000
76,767
+0.05(+1.27%)
Feb 17, 2012
3.940
3.950
3.890
3.950
51,716
+0.10(+2.60%)
Feb 16, 2012
3.690
3.850
3.690
3.850
131,061
+0.02(+0.52%)
Feb 15, 2012
3.840
3.870
3.770
3.830
76,160
-0.02(-0.52%)
Feb 14, 2012
3.830
3.880
3.800
3.850
156,586
-0.09(-2.28%)
Feb 13, 2012
3.930
3.950
3.890
3.940
47,126
+0.09(+2.34%)
Feb 10, 2012
3.890
3.940
3.850
3.850
114,660
-0.16(-3.99%)
Feb 09, 2012
4.020
4.060
3.950
4.010
73,383
-0.06(-1.47%)
Feb 08, 2012
4.070
4.080
3.990
4.070
114,997
+0.09(+2.26%)
Feb 07, 2012
3.960
4.080
3.940
3.980
47,964
-0.05(-1.24%)
Feb 06, 2012
3.940
4.040
3.930
4.030
94,499
-0.07(-1.71%)
Feb 03, 2012
3.970
4.100
3.970
4.100
150,404
+0.17(+4.33%)
Feb 02, 2012
3.950
4.000
3.930
3.930
206,836
+0.08(+2.08%)
Feb 01, 2012
3.870
3.920
3.820
3.850
75,976
+0.04(+1.05%)
Jan 31, 2012
3.850
3.850
3.730
3.810
113,666
+0.16(+4.38%)
Jan 30, 2012
3.690
3.690
3.600
3.650
145,358
-0.18(-4.70%)
Jan 27, 2012
3.780
3.840
3.750
3.830
120,100
+0.00(+0.00%)
Jan 26, 2012
3.860
3.860
3.760
3.830
392,106
+0.15(+4.08%)
Jan 25, 2012
3.660
3.730
3.590
3.680
75,435
-0.02(-0.54%)
Jan 24, 2012
3.630
3.730
3.630
3.700
64,716
-0.10(-2.63%)
Jan 23, 2012
3.770
3.840
3.740
3.800
93,397
+0.16(+4.40%)
Jan 20, 2012
3.570
3.650
3.570
3.640
218,425
+0.02(+0.55%)
Jan 19, 2012
3.580
3.620
3.520
3.620
90,494
+0.48(+15.29%)
Jan 18, 2012
3.110
3.230
3.100
3.140
167,500
+0.04(+1.29%)
Jan 17, 2012
3.050
3.130
3.050
3.100
170,550
+0.05(+1.64%)
Jan 13, 2012
3.010
3.050
2.950
3.050
225,766
+0.02(+0.66%)
Jan 12, 2012
3.040
3.040
2.940
3.030
307,476
+0.02(+0.66%)
Jan 11, 2012
2.960
3.010
2.930
3.010
235,340
+0.07(+2.38%)
Jan 10, 2012
2.870
2.960
2.793
2.940
2,065,030
+0.08(+2.80%)
Jan 09, 2012
2.860
2.890
2.810
2.860
221,410
+0.01(+0.35%)
Jan 06, 2012
2.900
2.900
2.830
2.850
186,180
-0.11(-3.72%)
Jan 05, 2012
2.950
2.980
2.890
2.960
196,073
-0.14(-4.52%)
Jan 04, 2012
3.080
3.110
3.050
3.100
86,251
+0.15(+5.08%)
Dec 30, 2011
2.920
3.010
2.920
2.950
172,613
+0.00(+0.00%)
Dec 29, 2011
2.880
2.950
2.880
2.950
291,752
+0.10(+3.51%)
Dec 28, 2011
2.970
2.980
2.850
2.850
364,473
-0.12(-4.04%)
Dec 27, 2011
2.970
3.020
2.950
2.970
310,824
+0.03(+1.02%)
Dec 23, 2011
2.950
2.990
2.910
2.940
169,436
+0.05(+1.73%)
Dec 21, 2011
2.950
2.990
2.860
2.890
258,225
-0.10(-3.34%)
Dec 20, 2011
2.930
3.020
2.930
2.990
320,127
+0.22(+7.94%)
Dec 19, 2011
2.840
2.860
2.760
2.770
267,555
-0.04(-1.42%)
Dec 16, 2011
2.830
2.860
2.800
2.810
258,151
-0.03(-1.06%)
Dec 15, 2011
2.920
2.920
2.830
2.840
241,478
-0.01(-0.35%)
Dec 14, 2011
2.890
2.920
2.840
2.850
199,260
-0.09(-3.06%)
Dec 13, 2011
3.060
3.140
2.940
2.940
175,306
-0.11(-3.61%)
Dec 12, 2011
3.100
3.130
3.010
3.050
289,398
-0.16(-4.98%)
Dec 09, 2011
3.150
3.250
3.150
3.210
218,685
+0.17(+5.59%)
Dec 08, 2011
3.160
3.180
3.040
3.040
190,247
-0.34(-10.06%)
Dec 07, 2011
3.350
3.400
3.330
3.380
88,411
+0.01(+0.30%)
Dec 06, 2011
3.430
3.450
3.350
3.370
453,667
-0.10(-2.88%)
Dec 05, 2011
3.520
3.570
3.440
3.470
165,120
+0.13(+3.89%)
Dec 02, 2011
3.430
3.440
3.340
3.340
145,918
-0.01(-0.30%)
Dec 01, 2011
3.350
3.420
3.340
3.350
222,966
-0.05(-1.47%)
Nov 30, 2011
3.360
3.420
3.360
3.400
229,752
+0.25(+7.94%)
Nov 29, 2011
3.130
3.190
3.130
3.150
112,843
+0.03(+0.96%)
Nov 28, 2011
3.140
3.180
3.100
3.120
80,934
+0.21(+7.22%)
Nov 25, 2011
2.890
2.970
2.880
2.910
67,199
+0.04(+1.39%)
Nov 23, 2011
2.990
3.000
2.870
2.870
121,264
-0.13(-4.33%)
Nov 22, 2011
3.040
3.080
3.000
3.000
183,601
-0.03(-0.99%)
Nov 21, 2011
3.070
3.100
2.980
3.030
82,518
-0.12(-3.81%)
Nov 18, 2011
3.210
3.210
3.150
3.150
108,920
-0.01(-0.32%)
Nov 17, 2011
3.320
3.320
3.150
3.160
88,041
-0.17(-5.11%)
Nov 16, 2011
3.380
3.460
3.330
3.330
122,785
-0.11(-3.20%)
Nov 15, 2011
3.450
3.490
3.390
3.440
88,557
-0.07(-1.99%)
Nov 14, 2011
3.620
3.620
3.510
3.510
86,990
-0.21(-5.65%)
Nov 11, 2011
3.650
3.760
3.630
3.720
104,350
+0.29(+8.45%)
Nov 10, 2011
3.470
3.480
3.350
3.430
152,875
-0.06(-1.72%)
Nov 09, 2011
3.530
3.650
3.410
3.490
75,337
-0.30(-7.92%)
Nov 08, 2011
3.810
3.890
3.740
3.790
84,495
+0.13(+3.55%)
Nov 07, 2011
3.680
3.750
3.640
3.660
69,099
-0.04(-1.08%)
Nov 04, 2011
3.670
3.750
3.630
3.700
51,369
-0.04(-1.07%)
Nov 03, 2011
3.620
3.800
3.570
3.740
93,700
+0.29(+8.41%)
Nov 02, 2011
3.500
3.550
3.450
3.450
50,956
-0.07(-1.99%)
Nov 01, 2011
3.400
3.540
3.350
3.520
52,356
-0.12(-3.30%)
Oct 31, 2011
3.870
3.900
3.630
3.640
113,588
-0.41(-10.12%)
Oct 28, 2011
4.000
4.130
4.000
4.050
70,981
-0.20(-4.71%)
Oct 27, 2011
4.030
4.250
4.020
4.250
114,699
+0.48(+12.73%)
Oct 26, 2011
3.820
3.850
3.680
3.770
39,278
+0.14(+3.86%)
Oct 25, 2011
3.690
3.760
3.630
3.630
70,104
-0.07(-1.89%)
Oct 24, 2011
3.610
3.770
3.610
3.700
82,142
+0.12(+3.35%)
Oct 21, 2011
3.480
3.580
3.480
3.580
123,209
+0.17(+4.99%)
Oct 20, 2011
3.420
3.450
3.310
3.410
73,016
-0.01(-0.29%)
Oct 19, 2011
3.470
3.550
3.420
3.420
49,529
-0.12(-3.39%)
Oct 18, 2011
3.470
3.560
3.440
3.540
91,652
+0.11(+3.21%)
Oct 17, 2011
3.630
3.697
3.430
3.430
162,324
-0.27(-7.30%)
Oct 14, 2011
3.770
3.770
3.660
3.700
64,496
+0.15(+4.23%)
Oct 13, 2011
3.550
3.580
3.450
3.550
59,921
-0.07(-1.93%)
Oct 12, 2011
3.560
3.680
3.560
3.620
70,457
+0.20(+5.85%)
Oct 11, 2011
3.300
3.430
3.300
3.420
31,865
+0.02(+0.59%)
Oct 10, 2011
3.280
3.490
3.280
3.400
86,405
+0.23(+7.26%)
Oct 07, 2011
3.200
3.250
3.120
3.170
125,002
-0.11(-3.35%)
Oct 06, 2011
3.150
3.350
3.140
3.280
39,720
+0.25(+8.25%)
Oct 05, 2011
2.950
3.100
2.930
3.030
64,808
+0.12(+4.12%)
Oct 04, 2011
2.850
2.960
2.830
2.910
1,272,489
-0.21(-6.73%)
Oct 03, 2011
3.110
3.180
3.050
3.120
4,534,997
-0.05(-1.58%)
Sep 30, 2011
3.260
3.320
3.170
3.170
35,082
-0.23(-6.76%)
Sep 29, 2011
3.450
3.460
3.320
3.400
65,663
+0.11(+3.34%)
Sep 28, 2011
3.430
3.451
3.290
3.290
235,763
-0.22(-6.27%)
Sep 27, 2011
3.450
3.570
3.440
3.510
85,560
+0.30(+9.35%)
Sep 26, 2011
3.160
3.280
3.100
3.210
67,395
+0.06(+1.90%)
Sep 23, 2011
3.060
3.280
3.050
3.150
226,044
-0.10(-3.08%)
Sep 22, 2011
3.220
3.330
3.150
3.250
77,758
-0.28(-7.93%)
Sep 21, 2011
3.530
3.600
3.430
3.530
98,530
-0.02(-0.56%)
Sep 20, 2011
3.540
3.650
3.520
3.550
300,641
-0.05(-1.39%)
Sep 19, 2011
3.570
3.650
3.530
3.600
36,283
-0.10(-2.70%)
Sep 16, 2011
3.750
3.800
3.670
3.700
31,119
-0.11(-2.89%)
Sep 15, 2011
3.840
3.860
3.750
3.810
499,232
+0.07(+1.87%)
Sep 14, 2011
3.550
3.740
3.490
3.740
75,310
+0.18(+5.06%)
Sep 13, 2011
3.460
3.640
3.450
3.560
131,977
+0.12(+3.49%)
Sep 12, 2011
3.480
3.580
3.400
3.440
38,897
-0.21(-5.75%)
Sep 09, 2011
3.740
3.820
3.650
3.650
23,178
-0.25(-6.41%)
Sep 08, 2011
3.900
4.050
3.900
3.900
34,692
-0.12(-2.99%)
Sep 07, 2011
3.950
4.080
3.950
4.020
57,155
+0.03(+0.75%)
Sep 06, 2011
3.930
3.990
3.830
3.990
66,078
-0.29(-6.78%)
Sep 02, 2011
4.300
4.390
4.260
4.280
22,301
-0.17(-3.82%)
Sep 01, 2011
4.530
4.650
4.450
4.450
51,745
-0.24(-5.12%)
Aug 31, 2011
4.520
4.690
4.520
4.690
37,701
+0.20(+4.45%)
Aug 30, 2011
4.380
4.500
4.380
4.490
28,279
-0.04(-0.88%)
Aug 29, 2011
4.410
4.530
4.410
4.530
60,395
+0.18(+4.14%)
Aug 26, 2011
4.220
4.350
4.180
4.350
48,448
-0.02(-0.46%)
Aug 25, 2011
4.410
4.420
4.240
4.370
36,878
-0.06(-1.35%)
Aug 24, 2011
4.380
4.490
4.320
4.430
127,993
+0.02(+0.45%)
Aug 23, 2011
4.200
4.410
4.190
4.410
69,243
+0.27(+6.52%)
Aug 22, 2011
4.320
4.596
4.140
4.140
1,011,150
-0.06(-1.43%)
Aug 19, 2011
4.150
4.370
4.150
4.200
5,189,050
-0.05(-1.18%)
Aug 18, 2011
4.300
4.330
4.190
4.250
21,594
-0.33(-7.21%)
Aug 17, 2011
4.600
4.680
4.580
4.580
6,838
+0.00(+0.00%)
Aug 16, 2011
4.560
4.700
4.510
4.580
1,031,766
-0.18(-3.78%)
Aug 15, 2011
4.610
4.760
4.610
4.760
16,772
+0.22(+4.85%)
Aug 12, 2011
4.580
4.750
4.540
4.540
11,373
+0.10(+2.25%)
Aug 11, 2011
4.200
4.550
4.200
4.440
284,518
-0.01(-0.22%)
Aug 10, 2011
4.440
4.450
4.260
4.450
19,319
-0.30(-6.32%)
Aug 09, 2011
4.550
4.770
4.340
4.750
36,068
+0.34(+7.71%)
Aug 08, 2011
4.460
4.560
4.220
4.410
53,894
-0.29(-6.17%)
Aug 05, 2011
4.780
4.850
4.530
4.700
49,351
+0.16(+3.52%)
Aug 04, 2011
4.590
4.600
4.420
4.540
52,023
-0.34(-6.97%)
Aug 03, 2011
4.930
4.930
4.710
4.880
26,787
-0.03(-0.61%)
Aug 02, 2011
4.850
4.960
4.770
4.910
21,611
-0.06(-1.21%)
Aug 01, 2011
5.170
5.200
4.940
4.970
32,012
-0.29(-5.51%)
Jul 29, 2011
5.150
5.330
5.140
5.260
18,042
-0.06(-1.13%)
Jul 28, 2011
5.220
5.320
5.200
5.320
11,558
-0.13(-2.39%)
Jul 27, 2011
5.400
5.450
5.320
5.450
14,965
-0.11(-1.98%)
Jul 26, 2011
5.510
5.670
5.500
5.560
13,040
-0.01(-0.18%)
Jul 25, 2011
5.610
5.690
5.560
5.570
12,767
-0.10(-1.76%)
Jul 22, 2011
5.570
5.670
5.570
5.670
17,080
+0.11(+1.98%)
Jul 21, 2011
5.550
5.650
5.540
5.560
30,831
+0.02(+0.36%)
Jul 20, 2011
5.410
5.540
5.410
5.540
8,963
+0.09(+1.65%)
Jul 19, 2011
5.320
5.450
5.320
5.450
12,904
+0.14(+2.64%)
Jul 18, 2011
5.400
5.400
5.300
5.310
21,984
-0.30(-5.35%)
Jul 15, 2011
5.550
5.700
5.530
5.610
9,772
+0.06(+1.08%)
Jul 14, 2011
5.750
5.750
5.550
5.550
14,836
-0.19(-3.31%)
Jul 13, 2011
5.600
5.790
5.600
5.740
17,362
+0.15(+2.68%)
Jul 12, 2011
5.510
5.650
5.480
5.590
25,110
-0.08(-1.41%)
Jul 11, 2011
5.600
5.680
5.550
5.670
6,822
-0.21(-3.57%)
Jul 08, 2011
5.850
5.930
5.770
5.880
9,833
-0.13(-2.16%)
Jul 07, 2011
6.000
6.070
6.000
6.010
5,214
+0.04(+0.67%)
Jul 06, 2011
6.010
6.010
5.900
5.970
8,776
-0.04(-0.67%)
Jul 05, 2011
6.110
6.110
6.010
6.010
8,501
-0.06(-0.99%)
Jul 01, 2011
6.020
6.170
6.020
6.070
5,517
-0.13(-2.10%)
Jun 30, 2011
6.050
6.200
6.050
6.200
4,389
+0.13(+2.14%)
Jun 29, 2011
5.960
6.070
5.900
6.070
8,407
+0.20(+3.41%)
Jun 28, 2011
5.830
5.950
5.830
5.870
13,688
+0.19(+3.35%)
Jun 27, 2011
5.760
5.900
5.590
5.680
58,133
-0.08(-1.39%)
Jun 24, 2011
5.890
5.890
5.760
5.760
6,735
-0.04(-0.69%)
Jun 23, 2011
5.750
5.800
5.730
5.800
5,769
-0.12(-2.03%)
Jun 22, 2011
5.980
6.050
5.920
5.920
5,349
-0.13(-2.15%)
Jun 21, 2011
6.000
6.090
5.990
6.050
10,675
+0.16(+2.72%)
Jun 20, 2011
5.920
5.920
5.890
5.890
24,014
-0.03(-0.51%)
Jun 17, 2011
5.960
6.000
5.920
5.920
7,333
-0.01(-0.17%)
Jun 16, 2011
5.800
5.930
5.760
5.930
20,363
-0.02(-0.34%)
Jun 15, 2011
6.020
6.040
5.950
5.950
18,794
-0.20(-3.25%)
Jun 14, 2011
6.040
6.170
6.040
6.150
11,333
+0.19(+3.19%)
Jun 13, 2011
5.900
6.000
5.900
5.960
15,945
+0.02(+0.34%)
Jun 10, 2011
5.950
6.030
5.800
5.940
11,117
-0.19(-3.10%)
Jun 09, 2011
5.990
6.130
5.990
6.130
47,842
+0.13(+2.17%)
Jun 08, 2011
6.000
6.030
5.910
6.000
50,435
-0.14(-2.28%)
Jun 07, 2011
6.100
6.170
6.060
6.140
8,292
+0.11(+1.82%)
Jun 06, 2011
5.960
6.030
5.930
6.030
5,794
+0.03(+0.50%)
Jun 03, 2011
5.920
6.080
5.920
6.000
4,571
+0.22(+3.81%)
May 24, 2011
5.800
5.850
5.740
5.780
24,949
-0.07(-1.20%)
May 23, 2011
5.850
5.850
5.750
5.850
11,741
-0.08(-1.35%)
May 20, 2011
5.990
5.990
5.870
5.930
5,473
-0.13(-2.15%)
May 19, 2011
6.020
6.080
5.970
6.060
16,661
+0.13(+2.19%)
May 18, 2011
5.880
5.980
5.880
5.930
21,665
+0.11(+1.89%)
May 17, 2011
5.880
5.950
5.800
5.820
10,831
-0.16(-2.68%)
May 16, 2011
5.820
6.040
5.820
5.980
27,463
+0.07(+1.18%)
May 13, 2011
5.900
5.910
5.790
5.910
9,423
-0.11(-1.83%)
May 12, 2011
5.900
6.020
5.870
6.020
730,579
-0.02(-0.33%)
May 11, 2011
6.070
6.070
5.900
6.040
14,514
-0.01(-0.17%)
May 10, 2011
6.000
6.140
6.000
6.050
34,107
+0.01(+0.17%)
May 09, 2011
5.900
6.040
5.860
6.040
8,828
-0.02(-0.33%)
May 06, 2011
6.120
6.120
5.990
6.060
5,187
+0.02(+0.33%)
May 05, 2011
6.100
6.200
6.040
6.040
30,965
-0.19(-3.05%)
May 04, 2011
6.410
6.410
6.230
6.230
5,415
-0.27(-4.15%)
May 03, 2011
6.420
6.500
6.370
6.500
9,490
+0.00(+0.00%)
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.