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
Surgutneftegaz Pref ADR
(OP:
SGTPY
)
N/A
UNCHANGED
Last Price
Updated: 12:40 PM EST, Mar 3, 2022
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
5.750
5.750
5.700
5.740
454,400
+0.04(+0.70%)
Apr 28, 2011
5.750
5.750
5.640
5.700
9,870
-0.02(-0.35%)
Apr 27, 2011
5.750
5.750
5.680
5.720
28,300
-0.08(-1.38%)
Apr 26, 2011
5.830
5.830
5.600
5.800
135,387
-0.08(-1.36%)
Apr 25, 2011
5.800
5.890
5.800
5.880
9,622
+0.08(+1.38%)
Apr 21, 2011
5.700
5.870
5.700
5.800
38,350
-0.05(-0.85%)
Apr 20, 2011
5.888
5.888
5.680
5.850
108,300
+0.25(+4.46%)
Apr 19, 2011
5.560
5.640
5.500
5.600
13,900
+0.15(+2.75%)
Apr 18, 2011
5.780
5.780
5.450
5.450
27,700
-0.43(-7.31%)
Apr 15, 2011
5.800
5.880
5.773
5.880
102,832
-0.04(-0.74%)
Apr 14, 2011
5.800
5.924
5.800
5.924
27,100
-0.03(-0.44%)
Apr 13, 2011
5.950
5.950
5.950
5.950
2,500
-0.15(-2.46%)
Apr 12, 2011
6.050
6.100
5.970
6.100
38,167
+0.05(+0.83%)
Apr 11, 2011
6.100
6.100
6.050
6.050
24,060
-0.15(-2.42%)
Apr 08, 2011
6.110
6.200
6.110
6.200
43,900
+0.09(+1.47%)
Apr 07, 2011
6.160
6.235
6.100
6.110
92,214
-0.09(-1.45%)
Apr 06, 2011
6.200
6.261
6.200
6.200
138,033
+0.01(+0.16%)
Apr 05, 2011
6.140
6.190
6.140
6.190
18,400
+0.04(+0.65%)
Apr 04, 2011
6.150
6.150
6.100
6.150
7,575
+0.03(+0.49%)
Apr 01, 2011
5.990
6.219
5.990
6.120
171,600
+0.13(+2.17%)
Mar 31, 2011
5.980
5.990
5.930
5.990
11,175
+0.01(+0.17%)
Mar 30, 2011
5.980
5.980
5.980
5.980
72,500
+0.08(+1.36%)
Mar 29, 2011
5.810
5.900
5.810
5.900
14,860
+0.09(+1.55%)
Mar 28, 2011
5.890
5.920
5.810
5.810
117,324
-0.08(-1.36%)
Mar 25, 2011
5.870
5.890
5.870
5.890
4,500
+0.04(+0.68%)
Mar 24, 2011
5.820
5.860
5.790
5.850
166,266
+0.01(+0.17%)
Mar 23, 2011
5.710
5.840
5.650
5.840
141,600
+0.18(+3.18%)
Mar 22, 2011
5.700
5.700
5.660
5.660
10,332
+0.05(+0.89%)
Mar 21, 2011
5.610
5.610
5.610
5.610
11,987
+0.00(+0.00%)
Mar 18, 2011
5.570
5.650
5.550
5.610
135,600
+0.06(+1.08%)
Mar 17, 2011
5.550
5.550
5.550
5.550
3,800
+0.08(+1.46%)
Mar 16, 2011
5.470
5.500
5.460
5.470
22,363
-0.10(-1.80%)
Mar 15, 2011
5.480
5.570
5.400
5.570
72,955
-0.20(-3.47%)
Mar 14, 2011
5.750
5.770
5.750
5.770
1,200
+0.00(+0.00%)
Mar 11, 2011
5.740
5.770
5.616
5.770
45,250
+0.00(+0.00%)
Mar 10, 2011
5.840
5.860
5.760
5.770
17,200
-0.09(-1.54%)
Mar 09, 2011
5.890
5.890
5.840
5.860
72,908
-0.09(-1.51%)
Mar 08, 2011
5.890
5.950
5.870
5.950
25,800
+0.00(+0.00%)
Mar 07, 2011
5.880
5.950
5.880
5.950
7,000
+0.09(+1.54%)
Mar 04, 2011
5.870
5.870
5.739
5.860
38,290
-0.04(-0.68%)
Mar 03, 2011
5.930
5.930
5.890
5.900
32,809
-0.02(-0.34%)
Mar 02, 2011
5.790
5.920
5.790
5.920
30,564
+0.10(+1.72%)
Mar 01, 2011
5.910
5.910
5.820
5.820
37,344
-0.09(-1.52%)
Feb 28, 2011
5.890
5.910
5.830
5.910
75,231
+0.15(+2.60%)
Feb 25, 2011
5.740
5.790
5.730
5.760
38,700
+0.01(+0.17%)
Feb 24, 2011
5.750
5.750
5.700
5.750
2,600
+0.10(+1.77%)
Feb 23, 2011
5.640
5.650
5.590
5.650
42,369
+0.10(+1.80%)
Feb 22, 2011
5.550
5.570
5.520
5.550
114,900
+0.07(+1.28%)
Feb 18, 2011
5.610
5.610
5.480
5.480
130,252
-0.13(-2.32%)
Feb 17, 2011
5.700
5.700
5.610
5.610
32,483
-0.11(-1.92%)
Feb 16, 2011
5.630
5.720
5.520
5.720
30,060
+0.05(+0.88%)
Feb 15, 2011
5.680
5.680
5.620
5.670
24,000
-0.02(-0.35%)
Feb 14, 2011
5.710
5.730
5.690
5.690
84,406
-0.06(-1.04%)
Feb 11, 2011
5.700
5.750
5.606
5.750
229,024
+0.17(+3.05%)
Feb 10, 2011
5.560
5.590
5.549
5.580
493,643
-0.03(-0.53%)
Feb 09, 2011
5.730
5.730
5.610
5.610
811,268
-0.13(-2.26%)
Feb 08, 2011
5.990
5.990
5.730
5.740
440,246
-0.21(-3.53%)
Feb 07, 2011
5.950
5.950
5.940
5.950
17,100
-0.01(-0.17%)
Feb 04, 2011
5.980
6.000
5.870
5.960
216,219
+0.16(+2.76%)
Feb 03, 2011
5.890
5.890
5.800
5.800
366,800
+0.00(+0.00%)
Feb 02, 2011
5.800
5.800
5.800
5.800
18,100
+0.03(+0.52%)
Feb 01, 2011
5.650
5.770
5.650
5.770
7,183
+0.03(+0.52%)
Jan 31, 2011
5.710
5.740
5.600
5.740
99,030
+0.00(+0.00%)
Jan 28, 2011
5.740
5.740
5.740
5.740
921
-0.01(-0.17%)
Jan 27, 2011
5.710
5.808
5.600
5.750
48,850
+0.12(+2.13%)
Jan 26, 2011
5.650
5.650
5.550
5.630
23,346
+0.18(+3.30%)
Jan 25, 2011
5.470
5.480
5.450
5.450
16,300
-0.01(-0.18%)
Jan 24, 2011
5.520
5.520
5.400
5.460
17,028
+0.01(+0.18%)
Jan 21, 2011
5.550
5.550
5.450
5.450
10,006
-0.02(-0.37%)
Jan 20, 2011
5.580
5.580
5.450
5.470
34,600
-0.16(-2.84%)
Jan 19, 2011
5.640
5.670
5.600
5.630
169,936
+0.04(+0.72%)
Jan 18, 2011
5.590
5.590
5.560
5.590
18,653
+0.07(+1.27%)
Jan 14, 2011
5.560
5.570
5.500
5.520
640,053
-0.06(-1.08%)
Jan 13, 2011
5.600
5.600
5.550
5.580
51,524
-0.02(-0.36%)
Jan 12, 2011
5.600
5.600
5.560
5.600
1,443
+0.15(+2.75%)
Jan 11, 2011
5.300
5.480
5.300
5.450
1,043,064
+0.31(+6.03%)
Jan 10, 2011
5.150
5.150
5.140
5.140
1,000
-0.05(-0.96%)
Jan 07, 2011
5.250
5.250
5.150
5.190
11,475
-0.02(-0.38%)
Jan 06, 2011
5.260
5.280
5.200
5.210
813,600
-0.07(-1.33%)
Jan 05, 2011
5.250
5.280
5.250
5.280
2,900
+0.12(+2.33%)
Jan 04, 2011
5.250
5.250
5.120
5.160
190,155
-0.09(-1.71%)
Jan 03, 2011
5.220
5.250
5.220
5.250
60,800
+0.19(+3.75%)
Dec 31, 2010
5.110
5.110
5.050
5.060
12,138
-0.06(-1.17%)
Dec 30, 2010
5.100
5.120
5.090
5.120
73,316
+0.07(+1.39%)
Dec 29, 2010
5.100
5.100
5.050
5.050
9,422
-0.04(-0.79%)
Dec 28, 2010
5.090
5.090
5.080
5.090
129,450
+0.05(+0.99%)
Dec 27, 2010
5.430
5.430
5.040
5.040
64,518
-0.05(-0.98%)
Dec 23, 2010
5.090
5.170
5.050
5.090
42,902
-0.07(-1.45%)
Dec 22, 2010
5.050
5.165
5.050
5.165
19,450
+0.11(+2.27%)
Dec 21, 2010
5.100
5.100
5.040
5.050
147,216
+0.02(+0.40%)
Dec 20, 2010
5.050
5.077
5.030
5.030
69,535
+0.11(+2.24%)
Dec 17, 2010
4.970
5.080
4.920
4.920
269,306
-0.08(-1.60%)
Dec 16, 2010
5.020
5.020
4.980
5.000
9,298
+0.04(+0.81%)
Dec 15, 2010
4.970
4.970
4.950
4.960
48,900
-0.03(-0.60%)
Dec 14, 2010
4.960
5.000
4.960
4.990
72,367
-0.02(-0.40%)
Dec 13, 2010
4.970
5.010
4.970
5.010
12,436
-0.01(-0.20%)
Dec 10, 2010
5.020
5.020
5.020
5.020
20,410
+0.02(+0.40%)
Dec 09, 2010
5.000
5.082
4.990
5.000
110,208
+0.06(+1.21%)
Dec 08, 2010
4.980
4.990
4.910
4.940
198,677
+0.00(+0.00%)
Dec 07, 2010
5.150
5.160
4.940
4.940
39,328
+0.04(+0.82%)
Dec 06, 2010
4.820
4.910
4.820
4.900
55,600
+0.10(+2.08%)
Dec 03, 2010
4.750
4.800
4.750
4.800
65,500
-0.02(-0.41%)
Dec 02, 2010
4.810
4.820
4.810
4.820
8,600
+0.05(+1.05%)
Dec 01, 2010
4.700
4.770
4.700
4.770
66,576
+0.13(+2.80%)
Nov 30, 2010
4.500
4.640
4.500
4.640
196,277
+0.03(+0.65%)
Nov 29, 2010
4.500
4.610
4.500
4.610
3,198
+0.06(+1.32%)
Nov 26, 2010
4.550
4.550
4.550
4.550
5,565
+0.11(+2.48%)
Nov 24, 2010
4.450
4.440
4.440
4.440
32,300
-0.11(-2.42%)
Nov 23, 2010
4.530
4.560
4.460
4.550
828,500
-0.13(-2.78%)
Nov 22, 2010
4.650
4.680
4.650
4.680
1,944
+0.02(+0.43%)
Nov 19, 2010
4.660
4.660
4.660
4.660
168,333
+0.11(+2.42%)
Nov 17, 2010
4.550
4.550
4.550
4.550
124,600
-0.09(-1.94%)
Nov 16, 2010
4.650
4.650
4.610
4.640
204,219
-0.16(-3.33%)
Nov 15, 2010
4.760
4.800
4.730
4.800
88,100
-0.04(-0.83%)
Nov 12, 2010
4.810
4.900
4.780
4.840
30,702
-0.11(-2.22%)
Nov 11, 2010
4.950
4.950
4.940
4.950
52,660
+0.00(+0.00%)
Nov 10, 2010
4.960
5.000
4.950
4.950
2,800
-0.04(-0.80%)
Nov 09, 2010
4.980
4.990
4.960
4.990
13,700
-0.06(-1.19%)
Nov 05, 2010
5.050
5.050
5.050
0
+0.00(+0.00%)
Nov 04, 2010
5.050
5.050
5.050
5.050
750
+0.00(+0.00%)
Nov 03, 2010
4.930
5.050
4.930
5.050
199,924
+0.07(+1.41%)
Nov 02, 2010
4.950
4.980
4.950
4.980
4,000
-0.07(-1.39%)
Nov 01, 2010
5.000
5.050
5.000
5.050
81,700
+0.05(+1.00%)
Oct 29, 2010
5.000
5.000
5.000
5.000
56,500
+0.00(+0.00%)
Oct 28, 2010
5.020
5.020
5.000
5.000
52,136
+0.10(+2.04%)
Oct 27, 2010
5.010
5.010
4.890
4.900
108,641
-0.15(-2.97%)
Oct 25, 2010
5.084
5.084
5.050
5.050
48,100
+0.05(+1.00%)
Oct 22, 2010
5.000
5.040
5.000
5.000
19,750
-0.02(-0.47%)
Oct 21, 2010
5.023
5.023
5.023
5.023
99,108
+0.01(+0.27%)
Oct 20, 2010
4.990
5.010
4.990
5.010
37,000
+0.02(+0.40%)
Oct 19, 2010
5.010
5.050
4.990
4.990
1,814
-0.04(-0.89%)
Oct 18, 2010
5.050
5.050
5.000
5.035
25,750
-0.04(-0.69%)
Oct 15, 2010
5.070
5.090
5.020
5.070
52,470
+0.02(+0.40%)
Oct 14, 2010
5.000
5.090
5.000
5.050
46,068
-0.03(-0.59%)
Oct 13, 2010
5.060
5.080
5.060
5.080
26,400
+0.02(+0.40%)
Oct 12, 2010
5.070
5.070
5.040
5.060
16,995
+0.02(+0.40%)
Oct 11, 2010
5.030
5.090
4.980
5.040
62,200
+0.01(+0.20%)
Oct 08, 2010
5.040
5.050
5.030
5.030
24,100
+0.06(+1.21%)
Oct 07, 2010
4.980
4.980
4.970
4.970
10,200
-0.08(-1.58%)
Oct 06, 2010
4.990
5.050
4.950
5.050
19,896
+0.13(+2.64%)
Oct 05, 2010
4.880
4.920
4.870
4.920
24,978
+0.19(+4.02%)
Oct 04, 2010
4.750
4.800
4.730
4.730
3,545
-0.01(-0.21%)
Oct 01, 2010
4.720
4.740
4.720
4.740
11,148
+0.06(+1.28%)
Sep 30, 2010
4.680
4.720
4.670
4.680
2,237,460
+0.05(+1.08%)
Sep 29, 2010
4.680
4.680
4.630
4.630
680,218
-0.02(-0.43%)
Sep 28, 2010
4.660
4.660
4.650
4.650
43,216
-0.02(-0.43%)
Sep 27, 2010
4.600
4.670
4.550
4.670
2,200
+0.12(+2.64%)
Sep 24, 2010
4.530
4.550
4.530
4.550
30,000
+0.00(+0.00%)
Sep 23, 2010
4.550
4.550
4.550
4.550
500
-0.05(-1.09%)
Sep 22, 2010
4.600
4.600
4.600
4.600
3,545
-0.06(-1.29%)
Sep 21, 2010
4.650
4.660
4.620
4.660
14,800
+0.01(+0.22%)
Sep 20, 2010
4.620
4.650
4.600
4.650
54,596
-0.04(-0.85%)
Sep 17, 2010
4.721
4.721
4.640
4.690
626,350
+0.04(+0.86%)
Sep 15, 2010
4.650
4.660
4.640
4.650
1,150,000
-0.00(-0.11%)
Sep 14, 2010
4.640
4.660
4.640
4.655
222,500
+0.00(+0.11%)
Sep 13, 2010
4.650
4.670
4.650
4.650
1,080,986
+0.06(+1.31%)
Sep 09, 2010
4.590
4.590
4.590
24,000
+0.03(+0.66%)
Sep 08, 2010
4.580
4.580
4.550
4.560
32,890
+0.04(+0.88%)
Sep 07, 2010
4.510
4.550
4.500
4.520
381,100
+0.17(+3.91%)
Sep 03, 2010
4.350
4.350
4.350
4.350
11,830
+0.05(+1.16%)
Sep 02, 2010
4.550
4.550
4.300
4.300
10,300
+0.03(+0.70%)
Sep 01, 2010
4.150
4.416
4.150
4.270
269,880
+0.18(+4.40%)
Aug 31, 2010
4.130
4.130
4.090
4.090
40,933
+0.01(+0.25%)
Aug 30, 2010
4.080
4.080
4.080
4.080
1,000
-0.02(-0.49%)
Aug 27, 2010
4.120
4.120
4.100
4.100
54,640
+0.05(+1.23%)
Aug 26, 2010
4.050
4.050
4.050
4.050
4,500
+0.01(+0.25%)
Aug 25, 2010
4.050
4.050
4.040
4.040
86,234
-0.06(-1.46%)
Aug 24, 2010
4.120
4.120
4.080
4.100
248,336
-0.06(-1.44%)
Aug 23, 2010
4.200
4.200
4.160
4.160
50,000
-0.05(-1.19%)
Aug 19, 2010
4.210
4.210
4.210
0
-0.03(-0.71%)
Aug 18, 2010
4.230
4.250
4.230
4.240
510,000
-0.03(-0.70%)
Aug 17, 2010
4.300
4.300
4.250
4.270
16,670
+0.03(+0.71%)
Aug 16, 2010
4.250
4.250
4.240
4.240
5,500
-0.03(-0.70%)
Aug 13, 2010
4.250
4.270
4.250
4.270
5,900
-0.02(-0.47%)
Aug 12, 2010
4.280
4.290
4.280
4.290
3,221
+0.04(+0.94%)
Aug 11, 2010
4.259
4.320
4.250
4.250
54,077
-0.26(-5.76%)
Aug 09, 2010
4.510
4.510
4.510
0
+0.00(+0.00%)
Aug 06, 2010
4.540
4.540
4.500
4.510
16,350
-0.07(-1.53%)
Aug 05, 2010
4.580
4.580
4.580
4.580
500
-0.02(-0.43%)
Aug 04, 2010
4.630
4.630
4.600
4.600
50,800
-0.04(-0.86%)
Aug 03, 2010
4.600
4.650
4.600
4.640
28,500
+0.04(+0.87%)
Aug 02, 2010
4.550
4.649
4.500
4.600
351,606
+0.10(+2.22%)
Jul 30, 2010
4.350
4.594
4.350
4.500
76,528
+0.10(+2.27%)
Jul 29, 2010
4.550
4.550
4.400
4.400
3,100
-0.02(-0.45%)
Jul 28, 2010
4.420
4.420
4.420
4.420
230
-0.11(-2.43%)
Jul 27, 2010
4.550
4.560
4.530
4.530
138,500
+0.17(+3.90%)
Jul 26, 2010
4.360
4.380
4.360
4.360
100,000
+0.06(+1.40%)
Jul 23, 2010
4.350
4.350
4.300
4.300
4,555
-0.03(-0.69%)
Jul 22, 2010
4.300
4.330
4.300
4.330
4,505
+0.09(+2.12%)
Jul 21, 2010
4.250
4.280
4.200
4.240
164,396
+0.00(+0.00%)
Jul 20, 2010
4.250
4.250
4.170
4.240
113,298
-0.03(-0.70%)
Jul 19, 2010
4.280
4.280
4.270
4.270
120,000
-0.03(-0.70%)
Jul 16, 2010
4.300
4.330
4.300
4.300
92,558
+0.00(+0.00%)
Jul 15, 2010
4.290
4.300
4.280
4.300
334,905
+0.00(+0.00%)
Jul 14, 2010
4.300
4.300
4.290
4.300
150,008
+0.00(+0.00%)
Jul 13, 2010
4.300
4.300
4.250
4.300
114,969
+0.05(+1.18%)
Jul 12, 2010
4.180
4.250
4.180
4.250
3,100
+0.00(+0.00%)
Jul 09, 2010
4.190
4.250
4.190
4.250
40,229
+0.05(+1.19%)
Jul 07, 2010
4.200
4.200
4.200
0
+0.03(+0.72%)
Jul 06, 2010
4.250
4.250
4.170
4.170
26,700
+0.02(+0.48%)
Jul 02, 2010
4.130
4.150
4.130
4.150
130,880
+0.05(+1.22%)
Jul 01, 2010
4.250
4.250
4.090
4.100
17,200
-0.15(-3.53%)
Jun 30, 2010
4.250
4.300
4.250
4.250
17,870
+0.02(+0.47%)
Jun 29, 2010
4.230
4.280
4.210
4.230
134,300
+0.03(+0.71%)
Jun 25, 2010
4.200
4.240
4.200
4.200
7,200
-0.04(-0.94%)
Jun 23, 2010
4.240
4.240
4.240
0
+0.01(+0.24%)
Jun 22, 2010
4.300
4.300
4.230
4.230
6,477
-0.07(-1.63%)
Jun 21, 2010
4.260
4.350
4.260
4.300
17,550
+0.05(+1.18%)
Jun 18, 2010
4.250
4.250
4.250
4.250
20,000
+0.03(+0.71%)
Jun 17, 2010
4.200
4.220
4.200
4.220
5,800
+0.00(+0.00%)
Jun 16, 2010
4.270
4.270
4.220
4.220
54,360
-0.02(-0.47%)
Jun 15, 2010
4.190
4.240
4.180
4.240
7,540
+0.14(+3.41%)
Jun 11, 2010
4.100
4.100
4.100
0
+0.01(+0.24%)
Jun 10, 2010
4.000
4.100
3.990
4.090
545,400
+0.13(+3.28%)
Jun 09, 2010
3.939
4.025
3.950
3.960
74,076
+0.01(+0.25%)
Jun 08, 2010
3.900
3.950
3.880
3.950
13,000
+0.04(+1.02%)
Jun 07, 2010
3.970
3.970
3.910
3.910
16,000
-0.02(-0.51%)
Jun 04, 2010
4.010
4.010
3.910
3.930
145,880
-0.22(-5.30%)
Jun 03, 2010
4.160
4.223
4.070
4.150
367,517
+0.11(+2.72%)
Jun 02, 2010
4.050
4.050
4.035
4.040
1,381,000
+0.07(+1.76%)
Jun 01, 2010
4.100
4.100
3.970
3.970
2,444,110
-0.18(-4.34%)
May 28, 2010
4.300
4.338
4.140
4.150
188,978
-0.15(-3.49%)
May 27, 2010
4.150
4.300
4.150
4.300
764,182
+0.35(+8.86%)
May 26, 2010
3.980
4.047
3.820
3.950
331,775
+0.15(+3.95%)
May 25, 2010
3.690
3.800
3.690
3.800
15,200
-0.18(-4.52%)
May 24, 2010
3.970
4.030
3.930
3.980
246,694
-0.01(-0.25%)
May 21, 2010
3.900
4.000
3.800
3.990
511,563
+0.09(+2.31%)
May 20, 2010
3.900
3.950
3.900
3.900
131,176
-0.30(-7.14%)
May 19, 2010
4.250
4.300
4.200
4.200
114,320
-0.21(-4.76%)
May 18, 2010
4.550
4.550
4.410
4.410
109,800
-0.14(-3.08%)
May 17, 2010
4.550
4.650
4.550
4.550
5,600
-0.31(-6.38%)
May 14, 2010
4.900
4.900
4.860
4.860
10,064
-0.26(-5.08%)
May 13, 2010
5.200
5.200
5.100
5.120
2,690
-0.02(-0.39%)
May 12, 2010
5.050
5.140
5.050
5.140
10,965
+0.19(+3.84%)
May 10, 2010
4.950
4.950
4.950
4.950
0
+0.35(+7.61%)
May 07, 2010
4.750
4.850
4.600
4.600
58,966
-0.30(-6.12%)
May 06, 2010
5.020
5.060
4.880
4.900
19,300
-0.25(-4.85%)
May 05, 2010
5.100
5.200
5.100
5.150
21,857
-0.19(-3.56%)
May 04, 2010
5.380
5.380
5.340
5.340
3,500
-0.06(-1.11%)
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.