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
First Solar
(NQ:
FSLR
)
271.76
-5.02 (-1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2009
175.11
190.63
174.90
187.29
11,741,824
+35.62(+23.49%)
Apr 29, 2009
149.62
156.36
147.82
151.67
5,466,614
+5.01(+3.42%)
Apr 28, 2009
152.97
154.47
146.04
146.66
3,244,697
-5.34(-3.51%)
Apr 27, 2009
144.62
154.10
144.62
152.00
2,971,857
+4.54(+3.08%)
Apr 24, 2009
143.00
150.50
142.64
147.46
2,723,519
+3.96(+2.76%)
Apr 23, 2009
147.04
147.65
140.75
143.50
2,563,274
-2.37(-1.62%)
Apr 22, 2009
139.40
151.44
138.50
145.87
3,063,075
+5.73(+4.09%)
Apr 21, 2009
136.00
142.33
135.60
140.14
1,761,203
+1.66(+1.20%)
Apr 20, 2009
140.64
142.38
138.07
138.48
2,119,005
-5.32(-3.70%)
Apr 17, 2009
146.65
147.25
142.61
143.80
2,204,588
-3.13(-2.13%)
Apr 16, 2009
151.48
151.99
145.56
146.93
2,263,205
-2.32(-1.55%)
Apr 15, 2009
151.45
151.60
147.17
149.25
2,557,497
+1.15(+0.78%)
Apr 14, 2009
143.75
151.00
142.10
148.10
3,610,511
+4.00(+2.78%)
Apr 13, 2009
140.58
148.11
139.50
144.10
2,525,312
+2.05(+1.44%)
Apr 09, 2009
139.36
144.29
139.23
142.05
3,133,838
+6.36(+4.69%)
Apr 08, 2009
134.45
138.28
133.17
135.69
2,397,983
+2.57(+1.93%)
Apr 07, 2009
134.10
137.02
132.35
133.12
2,440,675
-5.04(-3.65%)
Apr 06, 2009
130.50
139.24
129.88
138.16
3,450,578
+3.78(+2.81%)
Apr 03, 2009
137.27
137.65
130.51
134.38
3,933,319
-3.64(-2.64%)
Apr 02, 2009
138.47
142.93
136.50
138.02
3,412,443
+2.52(+1.86%)
Apr 01, 2009
130.00
137.40
130.00
135.50
3,146,476
+2.80(+2.11%)
Mar 31, 2009
132.70
140.02
129.78
132.70
5,567,267
-4.06(-2.97%)
Mar 30, 2009
137.51
141.79
136.28
136.76
3,926,929
-13.63(-9.06%)
Mar 26, 2009
136.95
158.49
135.65
150.39
9,171,083
+16.41(+12.25%)
Mar 25, 2009
132.46
137.80
128.00
133.98
3,328,375
+5.18(+4.02%)
Mar 24, 2009
130.17
133.92
128.02
128.80
3,042,025
-2.22(-1.69%)
Mar 23, 2009
128.20
131.65
122.39
131.02
3,868,883
+10.65(+8.85%)
Mar 20, 2009
125.50
127.75
119.93
120.37
3,285,748
-4.43(-3.55%)
Mar 19, 2009
121.23
127.78
119.00
124.80
4,030,320
+6.16(+5.19%)
Mar 18, 2009
114.90
123.20
112.37
118.64
4,539,355
+2.68(+2.31%)
Mar 17, 2009
118.77
118.79
109.84
115.96
6,033,304
-8.90(-7.13%)
Mar 16, 2009
131.65
132.37
124.07
124.86
3,302,363
-4.69(-3.62%)
Mar 13, 2009
129.40
133.60
126.83
129.55
4,324,997
+3.05(+2.41%)
Mar 12, 2009
117.00
127.99
115.05
126.50
4,837,688
+7.02(+5.88%)
Mar 11, 2009
120.44
127.00
116.50
119.48
6,103,261
-0.76(-0.63%)
Mar 10, 2009
110.45
123.65
110.13
120.24
5,735,528
+11.88(+10.96%)
Mar 09, 2009
107.08
112.01
106.72
108.36
2,294,074
-0.13(-0.12%)
Mar 06, 2009
110.89
113.50
105.61
108.49
3,006,762
-1.30(-1.18%)
Mar 05, 2009
110.52
111.70
106.81
109.79
4,483,033
-3.46(-3.06%)
Mar 04, 2009
116.19
117.79
110.83
113.25
4,873,420
+9.68(+9.35%)
Mar 02, 2009
103.53
107.50
100.90
103.57
5,144,379
-2.17(-2.05%)
Feb 27, 2009
101.48
108.31
101.10
105.74
4,860,035
+0.74(+0.70%)
Feb 26, 2009
109.59
110.50
101.53
105.00
7,793,492
-2.65(-2.46%)
Feb 25, 2009
115.77
117.38
105.10
107.65
14,161,384
-30.03(-21.81%)
Feb 24, 2009
127.39
137.93
124.89
137.68
6,209,350
+12.84(+10.29%)
Feb 23, 2009
138.06
138.30
124.75
124.84
3,545,681
-9.17(-6.84%)
Feb 20, 2009
128.23
134.75
123.76
134.01
4,588,968
+2.71(+2.06%)
Feb 19, 2009
132.68
135.00
130.59
131.30
3,494,788
+2.08(+1.61%)
Feb 18, 2009
135.75
135.78
128.71
129.22
3,912,195
-4.41(-3.30%)
Feb 17, 2009
138.20
142.87
133.18
133.63
4,380,817
-10.82(-7.49%)
Feb 13, 2009
145.60
147.90
144.37
144.45
2,397,332
-1.15(-0.79%)
Feb 12, 2009
140.39
146.37
139.78
145.60
3,462,244
-1.26(-0.86%)
Feb 11, 2009
148.00
149.80
140.63
146.86
3,403,838
+1.63(+1.12%)
Feb 10, 2009
149.30
154.92
144.12
145.23
3,983,983
-3.71(-2.49%)
Feb 09, 2009
145.54
150.49
142.58
148.94
2,546,855
+2.64(+1.80%)
Feb 06, 2009
150.50
152.72
145.26
146.30
3,269,574
-3.49(-2.33%)
Feb 05, 2009
143.90
151.91
142.76
149.79
3,955,115
+4.88(+3.37%)
Feb 04, 2009
142.35
148.08
141.69
144.91
3,495,437
+4.45(+3.17%)
Feb 03, 2009
141.00
143.84
138.27
140.46
3,023,841
+2.19(+1.58%)
Feb 02, 2009
140.23
140.59
135.29
138.27
3,245,388
-4.53(-3.17%)
Jan 30, 2009
142.69
146.44
137.75
142.80
4,629,396
+5.91(+4.32%)
Jan 29, 2009
143.23
143.98
135.88
136.89
3,350,993
-8.99(-6.16%)
Jan 28, 2009
145.00
148.41
142.53
145.88
2,942,882
+4.80(+3.40%)
Jan 27, 2009
143.46
145.00
139.38
141.08
2,880,154
+2.03(+1.46%)
Jan 26, 2009
139.89
145.50
136.72
139.05
3,153,001
+1.54(+1.12%)
Jan 23, 2009
131.75
142.31
128.89
137.51
3,474,501
+0.21(+0.15%)
Jan 22, 2009
138.31
139.97
132.03
137.30
3,182,358
-4.12(-2.91%)
Jan 21, 2009
141.38
143.84
135.50
141.42
3,624,795
+3.66(+2.66%)
Jan 20, 2009
145.01
146.37
137.76
137.76
3,542,287
-7.66(-5.27%)
Jan 16, 2009
146.95
150.45
139.55
145.42
4,817,347
+2.84(+1.99%)
Jan 15, 2009
137.01
146.48
134.88
142.58
4,260,129
+9.20(+6.90%)
Jan 14, 2009
137.01
138.49
130.88
133.38
4,555,958
-7.72(-5.47%)
Jan 13, 2009
141.97
146.97
136.17
141.10
5,164,687
-8.83(-5.89%)
Jan 12, 2009
159.45
159.53
148.16
149.93
4,018,767
-12.61(-7.76%)
Jan 09, 2009
159.48
165.20
155.77
162.54
4,754,667
+7.18(+4.62%)
Jan 08, 2009
146.61
157.24
145.62
155.36
3,878,727
+6.86(+4.62%)
Jan 07, 2009
151.15
152.15
145.79
148.50
3,649,427
-5.21(-3.39%)
Jan 06, 2009
157.46
160.00
150.19
153.71
4,678,495
-4.09(-2.59%)
Jan 05, 2009
149.05
163.76
148.47
157.80
5,865,167
+6.30(+4.16%)
Jan 02, 2009
137.00
151.99
137.00
151.50
3,940,764
+13.54(+9.81%)
Dec 31, 2008
135.30
138.66
134.61
137.96
2,582,252
+2.31(+1.70%)
Dec 30, 2008
136.57
137.30
131.50
135.65
2,367,161
-0.34(-0.25%)
Dec 29, 2008
136.11
139.68
134.03
135.99
2,495,010
+0.98(+0.73%)
Dec 26, 2008
135.15
136.10
131.77
135.01
1,566,682
+1.28(+0.96%)
Dec 24, 2008
135.50
137.80
133.41
133.73
1,139,655
-3.64(-2.65%)
Dec 23, 2008
134.92
140.43
133.81
137.37
3,001,465
+4.36(+3.28%)
Dec 22, 2008
141.01
141.44
130.74
133.01
3,503,381
-7.67(-5.45%)
Dec 19, 2008
140.41
142.20
135.00
140.68
6,687,197
+2.80(+2.03%)
Dec 18, 2008
147.86
149.00
135.22
137.88
5,819,084
-4.06(-2.86%)
Dec 17, 2008
124.58
144.93
123.50
141.94
8,392,736
+15.33(+12.11%)
Dec 16, 2008
115.53
127.96
114.90
126.61
5,287,238
+15.41(+13.86%)
Dec 15, 2008
118.67
119.42
111.00
111.20
3,939,559
-5.72(-4.89%)
Dec 12, 2008
113.53
120.35
110.99
116.92
3,865,038
-0.65(-0.55%)
Dec 11, 2008
117.13
126.45
115.37
117.57
4,169,723
-2.11(-1.76%)
Dec 10, 2008
116.39
123.20
112.78
119.68
5,179,189
+2.57(+2.19%)
Dec 09, 2008
127.08
130.70
116.78
117.11
5,654,167
-17.73(-13.15%)
Dec 08, 2008
136.10
138.90
133.06
134.84
4,701,206
+6.30(+4.90%)
Dec 05, 2008
118.52
128.55
115.00
128.54
3,946,346
+6.54(+5.36%)
Dec 04, 2008
130.82
138.11
117.53
122.00
5,502,376
-11.72(-8.76%)
Dec 03, 2008
121.00
134.24
110.00
133.72
6,059,622
+17.60(+15.16%)
Dec 02, 2008
113.34
117.23
111.14
116.12
3,081,987
+5.92(+5.37%)
Dec 01, 2008
118.72
118.73
109.75
110.20
3,653,289
-14.64(-11.73%)
Nov 28, 2008
125.58
127.39
122.10
124.84
1,449,652
-2.93(-2.29%)
Nov 26, 2008
115.30
130.80
113.05
127.77
5,274,868
+10.58(+9.03%)
Nov 25, 2008
115.94
118.75
106.61
117.19
4,644,769
+4.57(+4.06%)
Nov 24, 2008
98.69
116.00
98.63
112.62
6,696,070
+19.81(+21.34%)
Nov 21, 2008
90.01
93.40
85.28
92.81
6,142,507
+5.58(+6.40%)
Nov 20, 2008
93.54
96.80
86.00
87.23
7,610,947
-13.90(-13.74%)
Nov 19, 2008
107.03
107.40
100.00
101.13
7,751,290
-9.43(-8.53%)
Nov 18, 2008
114.31
118.24
105.00
110.56
5,795,826
-4.99(-4.32%)
Nov 17, 2008
110.90
117.83
107.02
115.55
5,048,541
-1.23(-1.05%)
Nov 14, 2008
120.86
124.97
115.00
116.78
4,796,795
-8.53(-6.81%)
Nov 13, 2008
113.49
127.70
105.05
125.31
8,172,695
+15.25(+13.86%)
Nov 12, 2008
121.01
122.34
110.00
110.06
6,230,148
-20.84(-15.92%)
Nov 11, 2008
132.00
137.64
123.00
130.90
5,094,287
-7.60(-5.49%)
Nov 10, 2008
149.85
151.00
134.47
138.50
4,167,331
-11.17(-7.46%)
Nov 07, 2008
146.93
154.45
142.30
149.67
4,998,778
+6.07(+4.23%)
Nov 06, 2008
146.00
148.76
135.77
143.60
6,937,559
-8.49(-5.58%)
Nov 05, 2008
168.23
172.21
151.85
152.09
8,081,216
-25.43(-14.33%)
Nov 04, 2008
169.99
179.60
166.34
177.52
8,686,237
+15.61(+9.64%)
Nov 03, 2008
156.74
162.95
143.50
161.91
5,350,570
+18.21(+12.67%)
Oct 31, 2008
141.61
148.06
137.61
143.70
4,960,639
-0.37(-0.26%)
Oct 30, 2008
134.43
144.07
131.00
144.07
8,088,176
+28.32(+24.47%)
Oct 29, 2008
116.49
131.58
111.80
115.75
7,058,074
+1.66(+1.45%)
Oct 28, 2008
112.82
115.53
95.32
114.09
6,742,817
+6.18(+5.73%)
Oct 27, 2008
116.37
119.61
106.00
107.91
3,843,226
-12.62(-10.47%)
Oct 24, 2008
107.03
125.99
106.00
120.53
4,131,927
-4.21(-3.38%)
Oct 23, 2008
137.97
139.00
119.01
124.74
6,367,157
-12.50(-9.11%)
Oct 22, 2008
137.12
141.63
131.54
137.24
6,444,095
-3.92(-2.78%)
Oct 21, 2008
139.25
146.99
138.00
141.16
3,691,035
-2.82(-1.96%)
Oct 20, 2008
139.90
144.92
132.84
143.98
3,776,445
+8.98(+6.65%)
Oct 17, 2008
134.79
149.50
133.00
135.00
4,591,568
-6.70(-4.73%)
Oct 16, 2008
128.25
144.42
120.05
141.70
6,440,352
+18.18(+14.72%)
Oct 15, 2008
135.97
140.39
123.11
123.52
3,720,047
-19.59(-13.69%)
Oct 14, 2008
158.91
160.70
141.67
143.11
4,960,158
-0.86(-0.60%)
Oct 13, 2008
130.27
143.97
126.68
143.97
4,222,759
+26.52(+22.58%)
Oct 10, 2008
105.99
124.44
102.50
117.45
4,814,271
-0.65(-0.55%)
Oct 09, 2008
132.43
139.91
115.71
118.10
3,744,072
-9.33(-7.32%)
Oct 08, 2008
115.01
138.90
112.46
127.43
8,070,239
-0.57(-0.45%)
Oct 07, 2008
139.21
147.66
125.52
128.00
8,045,329
-31.71(-19.85%)
Oct 06, 2008
153.58
161.85
134.50
159.71
6,125,060
-3.48(-2.13%)
Oct 03, 2008
180.17
194.30
153.62
163.19
4,542,369
-14.67(-8.25%)
Oct 02, 2008
198.19
198.23
170.68
177.86
3,342,634
-19.40(-9.83%)
Oct 01, 2008
198.00
202.93
188.66
197.26
3,492,145
+8.35(+4.42%)
Sep 30, 2008
186.48
188.97
180.22
188.91
2,529,430
+8.60(+4.77%)
Sep 29, 2008
195.33
196.33
175.48
180.31
3,281,061
-26.82(-12.95%)
Sep 26, 2008
215.47
215.73
200.00
207.13
2,828,692
-14.25(-6.44%)
Sep 25, 2008
220.01
226.39
216.63
221.38
1,626,183
-0.42(-0.19%)
Sep 24, 2008
220.80
229.56
218.02
221.80
4,094,147
+10.91(+5.17%)
Sep 23, 2008
224.35
225.53
210.00
210.89
2,924,460
-11.76(-5.28%)
Sep 22, 2008
240.00
240.47
221.02
222.65
2,920,465
-19.25(-7.96%)
Sep 19, 2008
242.37
249.90
228.57
241.90
3,131,455
+18.51(+8.29%)
Sep 18, 2008
214.50
229.20
206.31
223.39
3,128,933
+11.39(+5.37%)
Sep 17, 2008
214.03
219.91
200.11
212.00
3,476,012
-2.65(-1.23%)
Sep 16, 2008
193.30
214.65
186.82
214.65
3,525,663
+11.68(+5.75%)
Sep 15, 2008
200.98
211.25
198.00
202.97
3,042,975
-11.68(-5.44%)
Sep 12, 2008
210.18
218.82
207.51
214.65
2,783,333
+4.95(+2.36%)
Sep 11, 2008
198.14
215.89
196.80
209.70
3,726,768
-1.55(-0.73%)
Sep 10, 2008
201.50
212.32
195.50
211.25
3,818,385
+10.99(+5.49%)
Sep 09, 2008
215.75
218.91
199.00
200.26
5,020,628
-22.42(-10.07%)
Sep 08, 2008
246.99
246.99
214.31
222.68
3,426,170
-13.33(-5.65%)
Sep 05, 2008
231.99
237.00
219.02
236.01
4,469,846
-1.12(-0.47%)
Sep 04, 2008
249.47
255.17
233.82
237.13
3,348,239
-10.01(-4.05%)
Sep 03, 2008
258.63
261.75
245.35
247.14
2,665,183
-13.46(-5.17%)
Sep 02, 2008
270.40
271.48
258.00
260.60
2,499,684
-16.05(-5.80%)
Aug 29, 2008
276.94
283.45
275.49
276.65
1,134,007
-1.35(-0.49%)
Aug 28, 2008
277.51
280.56
274.35
278.00
1,325,314
+1.00(+0.36%)
Aug 27, 2008
272.89
279.95
271.02
277.00
2,102,946
+4.24(+1.55%)
Aug 26, 2008
270.72
275.50
268.00
272.76
1,907,762
+1.72(+0.63%)
Aug 25, 2008
273.29
277.00
268.38
271.04
2,938,337
-11.78(-4.17%)
Aug 22, 2008
279.01
282.94
276.52
282.82
1,427,789
+3.55(+1.27%)
Aug 21, 2008
271.12
282.41
271.12
279.27
2,420,750
+6.28(+2.30%)
Aug 20, 2008
259.00
273.80
258.45
272.99
2,778,986
+14.25(+5.51%)
Aug 19, 2008
259.83
261.58
255.15
258.74
1,579,940
+1.82(+0.71%)
Aug 18, 2008
266.35
266.60
254.27
256.92
1,856,508
-8.00(-3.02%)
Aug 15, 2008
265.46
271.45
263.55
264.92
2,822,738
+4.92(+1.89%)
Aug 14, 2008
257.29
263.00
255.00
260.00
1,873,215
-0.03(-0.01%)
Aug 13, 2008
250.75
260.03
245.16
260.03
2,171,337
+9.60(+3.83%)
Aug 12, 2008
251.57
257.56
248.65
250.43
1,836,266
+2.43(+0.98%)
Aug 11, 2008
257.02
262.57
243.03
248.00
2,561,881
-9.87(-3.83%)
Aug 08, 2008
265.01
265.67
251.66
257.87
2,183,139
-8.10(-3.05%)
Aug 07, 2008
268.14
269.29
265.11
265.97
1,507,466
-3.03(-1.13%)
Aug 06, 2008
263.69
270.39
263.10
269.00
2,019,540
+4.71(+1.78%)
Aug 05, 2008
266.00
272.50
261.56
264.29
2,021,739
-2.95(-1.10%)
Aug 04, 2008
277.00
284.00
266.20
267.24
2,466,611
-13.50(-4.81%)
Aug 01, 2008
286.64
290.40
278.18
280.74
2,545,176
-4.29(-1.51%)
Jul 31, 2008
297.59
301.30
284.18
285.03
5,156,714
+0.03(+0.01%)
Jul 30, 2008
279.00
286.00
271.00
285.00
4,356,504
+7.43(+2.68%)
Jul 29, 2008
270.03
281.26
261.79
277.57
2,719,066
+10.67(+4.00%)
Jul 28, 2008
261.47
271.37
259.38
266.90
1,570,336
+4.44(+1.69%)
Jul 25, 2008
260.00
265.88
257.72
262.46
1,663,588
-1.63(-0.62%)
Jul 24, 2008
263.00
268.78
255.89
264.09
2,357,286
+4.37(+1.68%)
Jul 23, 2008
267.17
267.63
258.10
259.72
1,802,107
-6.73(-2.53%)
Jul 22, 2008
276.00
277.87
259.06
266.45
2,970,554
-14.73(-5.24%)
Jul 21, 2008
280.22
282.50
275.00
281.18
1,462,008
+1.91(+0.68%)
Jul 18, 2008
280.00
281.49
271.01
279.27
1,699,721
+0.85(+0.31%)
Jul 17, 2008
285.01
293.27
276.27
278.42
2,664,320
-10.18(-3.53%)
Jul 16, 2008
291.04
291.04
282.00
288.60
3,122,905
+11.60(+4.19%)
Jul 15, 2008
281.60
283.26
269.13
277.00
3,284,799
-8.96(-3.13%)
Jul 14, 2008
285.02
288.00
281.31
285.96
2,274,004
+6.86(+2.46%)
Jul 11, 2008
276.45
285.00
271.67
279.10
2,440,665
-0.90(-0.32%)
Jul 10, 2008
266.78
280.54
263.29
280.00
3,442,697
+14.60(+5.50%)
Jul 09, 2008
264.60
273.73
264.50
265.40
2,599,474
+3.40(+1.30%)
Jul 08, 2008
255.30
263.24
248.41
262.00
2,754,955
+5.20(+2.02%)
Jul 07, 2008
255.87
260.00
246.51
256.80
2,435,019
+3.15(+1.24%)
Jul 04, 2008
246.12
254.33
234.00
253.65
3,313,336
+0.00(+0.00%)
Jul 03, 2008
246.12
254.33
234.00
253.65
3,313,336
+5.81(+2.34%)
Jul 02, 2008
274.90
274.90
246.84
247.84
3,861,333
-22.84(-8.44%)
Jul 01, 2008
265.90
271.78
260.25
270.68
2,777,048
-2.14(-0.78%)
Jun 30, 2008
267.91
277.20
267.86
272.82
2,660,273
+6.57(+2.47%)
Jun 27, 2008
269.97
271.78
261.29
266.25
3,443,832
-7.02(-2.57%)
Jun 26, 2008
286.99
286.99
271.05
273.27
2,451,937
-16.86(-5.81%)
Jun 25, 2008
292.00
292.23
281.44
290.13
2,233,751
+1.91(+0.66%)
Jun 24, 2008
286.10
292.88
283.00
288.22
2,826,220
+0.22(+0.08%)
Jun 23, 2008
274.94
288.00
274.56
288.00
4,182,604
+19.78(+7.37%)
Jun 20, 2008
270.99
272.96
265.20
268.22
2,874,471
-6.10(-2.22%)
Jun 19, 2008
277.25
278.81
270.56
274.32
2,271,211
-1.43(-0.52%)
Jun 18, 2008
279.92
281.70
272.02
275.75
3,103,967
-6.47(-2.29%)
Jun 17, 2008
279.57
288.38
278.16
282.22
5,137,416
+4.82(+1.74%)
Jun 16, 2008
278.65
281.33
274.50
277.40
2,444,340
+3.01(+1.10%)
Jun 13, 2008
265.73
274.39
264.11
274.39
3,376,164
+12.59(+4.81%)
Jun 12, 2008
261.94
272.49
260.43
261.80
5,835,422
+8.61(+3.40%)
Jun 11, 2008
247.32
259.42
243.37
253.19
4,644,151
+8.04(+3.28%)
Jun 10, 2008
237.57
247.79
233.97
245.15
4,667,538
+0.39(+0.16%)
Jun 09, 2008
252.63
253.80
237.63
244.76
2,971,409
-6.93(-2.75%)
Jun 06, 2008
254.88
262.77
251.00
251.69
3,640,855
-4.31(-1.68%)
Jun 05, 2008
246.60
257.53
241.64
256.00
4,925,202
+13.12(+5.40%)
Jun 04, 2008
253.49
255.49
241.50
242.88
5,418,629
-14.44(-5.61%)
Jun 03, 2008
255.71
262.54
251.53
257.32
4,355,308
+1.36(+0.53%)
Jun 02, 2008
259.87
261.95
251.00
255.96
5,500,030
-11.58(-4.33%)
May 30, 2008
272.99
276.82
265.80
267.54
6,327,248
+15.44(+6.12%)
May 29, 2008
263.48
263.95
251.81
252.10
6,506,359
-21.08(-7.72%)
May 28, 2008
261.52
273.20
253.30
273.18
5,516,590
+8.02(+3.02%)
May 27, 2008
277.98
277.98
262.82
265.16
3,258,199
-13.32(-4.78%)
May 26, 2008
268.70
278.67
268.25
278.48
2,550,596
+0.00(+0.00%)
May 23, 2008
268.70
278.67
268.25
278.48
2,550,596
+7.05(+2.60%)
May 22, 2008
280.50
283.99
267.67
271.43
3,458,928
-8.02(-2.87%)
May 21, 2008
292.68
293.80
279.45
279.45
4,996,817
-19.61(-6.56%)
May 20, 2008
294.58
299.68
290.25
299.06
3,109,351
+3.16(+1.07%)
May 19, 2008
311.87
312.85
290.82
295.90
3,990,461
-15.24(-4.90%)
May 16, 2008
309.68
313.43
306.21
311.14
3,045,477
+4.36(+1.42%)
May 15, 2008
311.90
315.43
302.70
306.78
4,435,950
-1.16(-0.38%)
May 14, 2008
307.72
317.00
303.70
307.94
5,663,948
+3.96(+1.30%)
May 13, 2008
293.00
306.89
289.78
303.98
5,689,577
+19.14(+6.72%)
May 12, 2008
285.56
288.00
278.00
284.84
2,267,733
+0.34(+0.12%)
May 09, 2008
284.00
287.65
278.55
284.50
3,357,176
+8.70(+3.15%)
May 08, 2008
277.41
281.69
273.19
275.80
2,392,690
-1.05(-0.38%)
May 07, 2008
284.32
287.20
275.23
276.85
3,563,392
-1.72(-0.62%)
May 06, 2008
269.65
284.30
266.24
278.57
3,896,906
+9.75(+3.63%)
May 05, 2008
274.22
274.94
262.16
268.82
3,416,403
-7.42(-2.69%)
May 02, 2008
268.35
278.90
266.70
276.24
4,753,119
+12.89(+4.89%)
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.