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
Ross Stores
(NQ:
ROST
)
144.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
12.48
12.49
12.11
12.15
9,851,508
-0.28(-2.25%)
Apr 29, 2010
12.28
12.48
12.21
12.43
6,437,361
+0.22(+1.79%)
Apr 28, 2010
12.43
12.50
12.16
12.21
8,112,318
-0.18(-1.49%)
Apr 27, 2010
12.61
12.71
12.37
12.39
10,048,397
-0.28(-2.17%)
Apr 26, 2010
12.74
12.78
12.62
12.67
4,408,674
-0.02(-0.19%)
Apr 23, 2010
12.73
12.77
12.53
12.69
5,820,375
+0.02(+0.19%)
Apr 22, 2010
12.36
12.70
12.31
12.67
9,460,870
+0.28(+2.24%)
Apr 21, 2010
12.30
12.48
12.25
12.39
8,248,432
+0.09(+0.74%)
Apr 20, 2010
12.25
12.35
12.17
12.30
9,194,982
+0.14(+1.14%)
Apr 19, 2010
12.22
12.28
12.00
12.16
7,915,047
-0.08(-0.64%)
Apr 16, 2010
12.28
12.34
12.12
12.24
8,565,728
-0.05(-0.37%)
Apr 15, 2010
12.23
12.32
12.15
12.28
6,264,560
+0.04(+0.35%)
Apr 14, 2010
12.22
12.26
12.14
12.24
5,346,224
-0.02(-0.16%)
Apr 13, 2010
12.15
12.28
12.12
12.26
6,924,461
+0.11(+0.91%)
Apr 12, 2010
12.16
12.21
12.03
12.15
7,109,249
+0.03(+0.23%)
Apr 09, 2010
12.20
12.23
12.05
12.12
9,199,997
-0.05(-0.41%)
Apr 08, 2010
12.00
12.26
11.92
12.17
21,721,464
+0.43(+3.64%)
Apr 07, 2010
11.85
11.91
11.68
11.74
11,310,242
-0.12(-0.99%)
Apr 06, 2010
11.92
11.95
11.77
11.86
9,700,974
-0.06(-0.53%)
Apr 05, 2010
11.66
11.96
11.65
11.92
10,155,744
+0.34(+2.90%)
Apr 01, 2010
11.67
11.59
11.59
11.59
28,800,328
-0.01(-0.09%)
Mar 31, 2010
11.39
11.67
11.39
11.60
8,068,020
+0.04(+0.36%)
Mar 30, 2010
11.62
11.67
11.51
11.56
11,415,150
-0.04(-0.37%)
Mar 29, 2010
11.63
11.68
11.51
11.60
6,312,643
-0.03(-0.24%)
Mar 26, 2010
11.47
11.64
11.46
11.63
13,704,064
-0.03(-0.24%)
Mar 25, 2010
11.64
11.74
11.61
11.66
9,034,526
+0.03(+0.30%)
Mar 24, 2010
11.77
11.77
11.57
11.62
9,448,160
-0.15(-1.25%)
Mar 23, 2010
11.87
11.87
11.67
11.77
10,840,678
-0.09(-0.79%)
Mar 22, 2010
11.69
11.93
11.67
11.86
9,699,974
+0.13(+1.15%)
Mar 19, 2010
11.31
11.73
11.30
11.73
23,246,432
+0.42(+3.68%)
Mar 18, 2010
11.59
11.70
11.24
11.31
22,035,510
-0.39(-3.35%)
Mar 17, 2010
11.79
11.82
11.64
11.70
11,453,317
-0.05(-0.46%)
Mar 16, 2010
11.62
11.78
11.61
11.76
9,673,125
+0.14(+1.23%)
Mar 15, 2010
11.57
11.65
11.41
11.62
9,931,264
+0.14(+1.19%)
Mar 12, 2010
11.41
11.49
11.36
11.48
7,400,461
+0.07(+0.59%)
Mar 11, 2010
11.25
11.43
11.19
11.41
12,723,865
+0.12(+1.04%)
Mar 10, 2010
11.21
11.33
11.19
11.29
11,024,060
+0.13(+1.15%)
Mar 09, 2010
11.23
11.26
11.13
11.17
11,967,668
-0.07(-0.60%)
Mar 08, 2010
11.08
11.25
11.05
11.23
8,582,905
+0.14(+1.27%)
Mar 05, 2010
11.10
11.15
11.01
11.09
14,246,325
+0.02(+0.16%)
Mar 04, 2010
10.85
11.18
10.77
11.08
17,480,392
+0.35(+3.26%)
Mar 03, 2010
10.72
10.77
10.67
10.73
8,702,603
+0.04(+0.35%)
Mar 02, 2010
10.73
10.76
10.67
10.69
11,598,439
-0.00(-0.04%)
Mar 01, 2010
10.64
10.72
10.49
10.69
10,282,167
+0.08(+0.79%)
Feb 26, 2010
10.64
10.64
10.53
10.61
9,254,231
+0.01(+0.09%)
Feb 25, 2010
10.38
10.62
10.31
10.60
10,497,262
+0.16(+1.52%)
Feb 24, 2010
10.26
10.45
10.20
10.44
8,590,480
+0.24(+2.38%)
Feb 23, 2010
10.23
10.26
10.11
10.20
9,552,810
-0.03(-0.28%)
Feb 22, 2010
10.21
10.26
10.11
10.23
9,096,731
+0.01(+0.11%)
Feb 19, 2010
10.18
10.25
10.10
10.22
7,279,726
+0.00(+0.00%)
Feb 18, 2010
10.25
10.28
10.17
10.22
5,633,873
+0.00(+0.02%)
Feb 17, 2010
10.13
10.22
10.11
10.21
6,487,897
+0.14(+1.38%)
Feb 16, 2010
10.09
10.12
9.996
10.08
6,872,409
+0.04(+0.39%)
Feb 12, 2010
9.952
10.04
10.04
10.04
31,941,588
+0.05(+0.50%)
Feb 11, 2010
9.834
10.02
9.782
9.987
9,013,182
+0.19(+1.96%)
Feb 10, 2010
9.838
9.905
9.764
9.795
8,862,703
-0.05(-0.51%)
Feb 09, 2010
9.875
9.922
9.758
9.844
8,697,990
+0.08(+0.77%)
Feb 08, 2010
9.825
9.974
9.710
9.769
9,756,886
-0.17(-1.70%)
Feb 05, 2010
9.808
9.974
9.782
9.937
13,731,580
+0.17(+1.70%)
Feb 04, 2010
9.767
9.961
9.736
9.771
15,071,000
-0.22(-2.16%)
Feb 03, 2010
10.08
10.10
9.911
9.987
14,375,569
-0.14(-1.35%)
Feb 02, 2010
10.02
10.16
9.994
10.12
12,523,130
+0.07(+0.71%)
Feb 01, 2010
10.00
10.12
9.944
10.05
11,099,651
+0.12(+1.24%)
Jan 29, 2010
9.970
10.14
9.928
9.929
16,075,642
-0.02(-0.22%)
Jan 28, 2010
9.970
9.976
9.827
9.950
15,946,868
+0.00(+0.04%)
Jan 27, 2010
9.844
9.957
9.695
9.946
14,767,757
+0.18(+1.79%)
Jan 26, 2010
9.555
9.814
9.520
9.771
11,809,552
+0.18(+1.92%)
Jan 25, 2010
9.542
9.633
9.514
9.587
11,780,542
+0.11(+1.19%)
Jan 22, 2010
9.542
9.689
9.463
9.475
10,574,225
-0.13(-1.35%)
Jan 21, 2010
9.808
9.849
9.589
9.604
9,436,706
-0.18(-1.83%)
Jan 20, 2010
9.849
9.870
9.693
9.784
6,061,888
-0.11(-1.14%)
Jan 19, 2010
9.715
9.914
9.713
9.896
7,723,436
+0.19(+2.01%)
Jan 15, 2010
9.898
9.702
9.702
9.702
30,252,172
-0.16(-1.58%)
Jan 14, 2010
9.885
9.918
9.842
9.857
9,397,237
-0.07(-0.72%)
Jan 13, 2010
9.870
9.957
9.836
9.929
9,232,853
+0.10(+1.06%)
Jan 12, 2010
9.764
9.836
9.738
9.825
10,961,662
+0.04(+0.38%)
Jan 11, 2010
9.771
9.801
9.624
9.788
11,793,416
+0.05(+0.49%)
Jan 08, 2010
9.732
9.801
9.680
9.741
18,446,300
-0.19(-1.94%)
Jan 07, 2010
9.870
10.04
9.849
9.933
27,738,378
+0.39(+4.10%)
Jan 06, 2010
9.351
9.544
9.328
9.542
14,901,342
+0.14(+1.54%)
Jan 05, 2010
9.261
9.403
9.211
9.397
10,835,705
+0.17(+1.83%)
Jan 04, 2010
9.246
9.280
9.144
9.228
18,207,182
-0.00(-0.05%)
Dec 31, 2009
9.360
9.233
9.233
9.233
20,224,860
-0.14(-1.48%)
Dec 30, 2009
9.345
9.425
9.316
9.371
5,995,570
-0.03(-0.32%)
Dec 29, 2009
9.293
9.419
9.257
9.401
8,948,950
+0.14(+1.56%)
Dec 28, 2009
9.189
9.291
9.189
9.256
9,533,376
+0.07(+0.73%)
Dec 24, 2009
9.259
9.328
9.166
9.189
2,640,898
-0.08(-0.86%)
Dec 23, 2009
9.254
9.371
9.213
9.269
9,236,923
+0.01(+0.14%)
Dec 22, 2009
9.457
9.457
9.215
9.256
13,553,303
-0.19(-2.01%)
Dec 21, 2009
9.269
9.550
9.269
9.447
21,023,132
+0.17(+1.86%)
Dec 18, 2009
9.568
9.628
9.273
9.274
129,793,608
-0.31(-3.25%)
Dec 17, 2009
9.611
9.635
9.514
9.585
8,721,994
-0.11(-1.09%)
Dec 16, 2009
9.812
9.877
9.674
9.691
12,825,666
-0.09(-0.95%)
Dec 15, 2009
9.682
9.849
9.650
9.784
10,606,654
+0.08(+0.78%)
Dec 14, 2009
9.641
9.715
9.548
9.708
15,812,127
+0.30(+3.17%)
Dec 11, 2009
9.481
9.548
9.345
9.410
7,165,101
-0.04(-0.41%)
Dec 10, 2009
9.293
9.537
9.293
9.449
6,878,187
+0.17(+1.79%)
Dec 09, 2009
9.364
9.408
9.252
9.282
6,836,734
-0.13(-1.40%)
Dec 08, 2009
9.421
9.494
9.295
9.414
7,464,481
-0.07(-0.71%)
Dec 07, 2009
9.444
9.572
9.393
9.481
4,167,329
+0.05(+0.53%)
Dec 04, 2009
9.479
9.596
9.388
9.431
11,034,137
-0.03(-0.27%)
Dec 03, 2009
9.637
9.684
9.455
9.457
14,307,817
-0.13(-1.33%)
Dec 02, 2009
9.574
9.713
9.542
9.585
5,268,659
-0.01(-0.11%)
Dec 01, 2009
9.550
9.643
9.514
9.596
8,204,738
+0.09(+0.93%)
Nov 30, 2009
9.557
9.633
9.403
9.507
9,714,040
-0.07(-0.70%)
Nov 27, 2009
9.483
9.717
9.351
9.574
2,853,912
-0.14(-1.40%)
Nov 25, 2009
9.468
9.728
9.468
9.710
7,063,523
+0.14(+1.45%)
Nov 24, 2009
9.574
9.622
9.501
9.572
7,231,206
+0.07(+0.75%)
Nov 23, 2009
9.533
9.667
9.479
9.501
9,912,139
+0.03(+0.32%)
Nov 20, 2009
9.702
9.717
9.449
9.470
14,488,060
-0.22(-2.32%)
Nov 19, 2009
9.771
9.834
9.607
9.695
18,112,178
-0.26(-2.65%)
Nov 18, 2009
9.855
10.01
9.825
9.959
8,336,695
+0.10(+1.05%)
Nov 17, 2009
9.994
10.06
9.738
9.855
8,681,364
-0.14(-1.41%)
Nov 16, 2009
9.968
10.07
9.920
9.996
5,525,162
+0.05(+0.50%)
Nov 13, 2009
9.922
10.03
9.844
9.946
5,285,933
+0.05(+0.46%)
Nov 12, 2009
10.14
10.21
9.885
9.901
7,892,118
-0.20(-2.01%)
Nov 11, 2009
10.11
10.24
10.04
10.10
6,639,227
+0.10(+0.95%)
Nov 10, 2009
10.00
10.05
9.963
10.01
8,408,194
+0.00(+0.04%)
Nov 09, 2009
9.942
10.05
9.851
10.00
6,045,091
+0.14(+1.45%)
Nov 06, 2009
9.842
9.911
9.630
9.862
6,987,458
+0.02(+0.18%)
Nov 05, 2009
9.732
9.914
9.639
9.844
9,852,963
+0.14(+1.47%)
Nov 04, 2009
9.877
9.927
9.669
9.702
7,310,251
-0.08(-0.82%)
Nov 03, 2009
9.637
9.786
9.505
9.782
7,529,754
+0.10(+1.03%)
Nov 02, 2009
9.574
9.775
9.527
9.682
9,403,515
+0.17(+1.77%)
Oct 30, 2009
9.581
9.782
9.483
9.514
10,902,208
-0.13(-1.32%)
Oct 29, 2009
9.520
9.691
9.453
9.641
5,744,790
+0.18(+1.85%)
Oct 28, 2009
9.758
9.814
9.460
9.466
9,896,891
-0.27(-2.80%)
Oct 27, 2009
9.922
10.01
9.691
9.738
10,598,262
-0.19(-1.94%)
Oct 26, 2009
9.955
10.17
9.922
9.931
6,643,760
-0.04(-0.39%)
Oct 23, 2009
9.987
10.11
9.885
9.970
4,894,254
-0.10(-0.95%)
Oct 22, 2009
9.862
10.16
9.857
10.06
7,610,413
+0.25(+2.58%)
Oct 21, 2009
9.868
10.07
9.810
9.812
7,629,394
-0.11(-1.07%)
Oct 20, 2009
9.881
10.05
9.864
9.918
4,588,841
-0.13(-1.27%)
Oct 19, 2009
9.927
10.07
9.823
10.05
6,221,259
+0.16(+1.64%)
Oct 16, 2009
9.786
9.991
9.645
9.883
9,357,819
+0.06(+0.62%)
Oct 15, 2009
9.950
10.03
9.767
9.823
10,420,924
-0.20(-2.03%)
Oct 14, 2009
9.987
10.09
9.935
10.03
9,140,101
+0.06(+0.65%)
Oct 13, 2009
9.836
10.05
9.782
9.961
8,384,389
+0.11(+1.07%)
Oct 12, 2009
9.868
9.935
9.764
9.855
11,391,297
+0.08(+0.86%)
Oct 09, 2009
10.10
10.15
9.704
9.771
25,774,272
-0.39(-3.81%)
Oct 08, 2009
10.69
10.92
10.10
10.16
26,255,496
-0.28(-2.71%)
Oct 07, 2009
10.42
10.51
10.29
10.44
7,984,494
-0.03(-0.33%)
Oct 06, 2009
10.12
10.48
10.10
10.48
10,726,532
+0.41(+4.04%)
Oct 05, 2009
10.11
10.11
9.942
10.07
7,179,862
+0.12(+1.24%)
Oct 02, 2009
10.09
10.13
9.922
9.946
8,556,268
-0.13(-1.24%)
Oct 01, 2009
10.33
10.34
10.06
10.07
9,997,937
-0.26(-2.47%)
Sep 30, 2009
10.44
10.44
10.20
10.33
5,681,858
-0.07(-0.67%)
Sep 29, 2009
10.39
10.50
10.33
10.40
6,553,530
-0.02(-0.17%)
Sep 28, 2009
10.14
10.43
10.14
10.41
5,157,580
+0.25(+2.42%)
Sep 25, 2009
10.22
10.28
10.11
10.17
7,066,396
-0.04(-0.40%)
Sep 24, 2009
10.21
10.27
10.15
10.21
3,444,813
+0.01(+0.13%)
Sep 23, 2009
10.43
10.43
10.19
10.19
5,119,892
-0.18(-1.75%)
Sep 22, 2009
10.37
10.48
10.31
10.38
6,036,339
+0.02(+0.19%)
Sep 21, 2009
10.16
10.37
10.14
10.36
7,195,822
+0.11(+1.10%)
Sep 18, 2009
10.32
10.32
10.19
10.24
8,216,992
+0.00(+0.02%)
Sep 17, 2009
10.35
10.43
10.22
10.24
8,927,870
-0.13(-1.27%)
Sep 16, 2009
10.24
10.38
10.18
10.37
6,621,541
+0.12(+1.16%)
Sep 15, 2009
10.27
10.36
10.09
10.26
6,963,403
-0.02(-0.17%)
Sep 14, 2009
10.01
10.28
9.996
10.27
5,449,328
+0.21(+2.08%)
Sep 11, 2009
10.16
10.25
10.02
10.06
5,663,530
-0.13(-1.27%)
Sep 10, 2009
10.27
10.30
10.09
10.19
6,842,354
-0.08(-0.76%)
Sep 09, 2009
10.05
10.30
10.02
10.27
9,421,690
+0.22(+2.24%)
Sep 08, 2009
10.20
10.23
9.963
10.05
7,343,720
-0.11(-1.11%)
Sep 04, 2009
10.10
10.25
9.931
10.16
5,851,216
+0.11(+1.05%)
Sep 03, 2009
9.814
10.06
9.814
10.05
9,204,592
+0.28(+2.85%)
Sep 02, 2009
9.736
9.812
9.656
9.773
8,034,839
-0.00(-0.02%)
Sep 01, 2009
10.02
10.13
9.767
9.775
11,292,712
-0.31(-3.04%)
Aug 31, 2009
10.20
10.20
9.998
10.08
7,730,185
-0.11(-1.06%)
Aug 28, 2009
10.17
10.22
10.05
10.19
8,304,997
+0.10(+1.01%)
Aug 27, 2009
10.01
10.11
9.890
10.09
6,082,844
+0.09(+0.86%)
Aug 26, 2009
10.13
10.22
9.987
10.00
7,455,766
-0.14(-1.34%)
Aug 25, 2009
9.998
10.23
9.948
10.14
7,497,016
+0.20(+2.00%)
Aug 24, 2009
10.14
10.17
9.931
9.939
5,817,626
-0.18(-1.75%)
Aug 21, 2009
9.918
10.17
9.918
10.12
10,264,788
+0.09(+0.86%)
Aug 20, 2009
9.877
10.06
9.814
10.03
15,108,827
+0.38(+3.94%)
Aug 19, 2009
9.377
9.676
9.354
9.650
8,720,176
+0.23(+2.48%)
Aug 18, 2009
9.578
9.602
9.321
9.416
7,433,136
-0.08(-0.89%)
Aug 17, 2009
9.488
9.555
9.377
9.501
7,700,703
-0.10(-1.01%)
Aug 14, 2009
9.697
9.808
9.546
9.598
5,713,537
-0.18(-1.79%)
Aug 13, 2009
9.713
9.823
9.598
9.773
6,927,621
+0.03(+0.27%)
Aug 12, 2009
9.645
9.834
9.607
9.747
6,333,434
+0.14(+1.46%)
Aug 11, 2009
9.615
9.700
9.533
9.607
6,454,751
-0.01(-0.09%)
Aug 10, 2009
9.836
9.836
9.542
9.615
6,592,957
-0.22(-2.22%)
Aug 07, 2009
9.684
9.933
9.550
9.834
11,020,250
+0.33(+3.46%)
Aug 06, 2009
9.490
9.680
9.263
9.505
14,285,941
+0.30(+3.31%)
Aug 05, 2009
9.145
9.230
9.001
9.200
14,200,744
+0.09(+1.00%)
Aug 04, 2009
9.434
9.477
9.073
9.109
15,874,846
-0.34(-3.61%)
Aug 03, 2009
9.339
9.455
9.201
9.451
9,812,559
-0.08(-0.79%)
Jul 31, 2009
9.598
9.702
9.518
9.527
6,209,069
-0.06(-0.61%)
Jul 30, 2009
9.678
9.890
9.574
9.585
6,851,708
-0.01(-0.14%)
Jul 29, 2009
9.501
9.671
9.496
9.598
6,693,249
+0.05(+0.52%)
Jul 28, 2009
9.470
9.617
9.425
9.548
10,126,947
+0.02(+0.25%)
Jul 27, 2009
9.550
9.615
9.384
9.524
5,661,966
-0.09(-0.97%)
Jul 24, 2009
9.447
9.637
9.386
9.617
7,222,583
+0.11(+1.11%)
Jul 23, 2009
9.457
9.663
9.395
9.511
11,254,922
+0.02(+0.20%)
Jul 22, 2009
9.306
9.617
9.306
9.492
8,796,182
+0.11(+1.13%)
Jul 21, 2009
9.395
9.462
9.228
9.386
10,885,388
-0.06(-0.66%)
Jul 20, 2009
9.358
9.468
9.228
9.449
11,541,406
+0.06(+0.67%)
Jul 17, 2009
9.453
9.453
9.314
9.386
8,951,416
-0.04(-0.46%)
Jul 16, 2009
9.276
9.449
9.235
9.429
8,943,672
+0.10(+1.11%)
Jul 15, 2009
9.079
9.328
8.998
9.326
14,555,447
+0.28(+3.11%)
Jul 14, 2009
8.932
9.064
8.878
9.045
11,246,859
+0.05(+0.58%)
Jul 13, 2009
8.921
9.010
8.699
8.993
12,013,234
+0.16(+1.86%)
Jul 10, 2009
8.856
8.934
8.735
8.828
13,554,991
-0.07(-0.78%)
Jul 09, 2009
8.934
9.047
8.811
8.898
19,157,152
+0.13(+1.50%)
Jul 08, 2009
8.433
8.802
8.415
8.766
19,072,326
+0.36(+4.30%)
Jul 07, 2009
8.379
8.433
8.314
8.405
13,884,978
+0.06(+0.67%)
Jul 06, 2009
8.158
8.368
8.109
8.348
9,443,567
+0.16(+1.93%)
Jul 02, 2009
8.247
8.325
8.156
8.191
8,027,669
-0.13(-1.61%)
Jul 01, 2009
8.424
8.424
8.245
8.325
7,755,031
-0.02(-0.23%)
Jun 30, 2009
8.407
8.478
8.277
8.344
8,906,479
-0.08(-0.97%)
Jun 29, 2009
8.292
8.489
8.232
8.426
7,095,410
+0.14(+1.64%)
Jun 26, 2009
8.359
8.437
8.277
8.290
13,957,074
-0.10(-1.21%)
Jun 25, 2009
8.476
8.550
8.188
8.392
11,963,431
+0.19(+2.35%)
Jun 24, 2009
8.247
8.353
8.156
8.199
8,038,267
-0.02(-0.29%)
Jun 23, 2009
8.422
8.502
8.214
8.223
9,265,591
-0.21(-2.49%)
Jun 22, 2009
8.191
8.508
8.188
8.433
10,438,480
+0.08(+0.91%)
Jun 19, 2009
8.508
8.508
8.355
8.357
10,333,734
-0.06(-0.74%)
Jun 18, 2009
8.444
8.526
8.323
8.420
7,215,894
-0.04(-0.49%)
Jun 17, 2009
8.335
8.502
8.197
8.461
10,553,080
+0.23(+2.81%)
Jun 16, 2009
8.493
8.500
8.188
8.230
12,613,148
-0.21(-2.53%)
Jun 15, 2009
8.409
8.454
8.217
8.444
12,081,593
-0.08(-0.94%)
Jun 12, 2009
8.370
8.528
8.221
8.524
9,093,642
+0.13(+1.52%)
Jun 11, 2009
8.601
8.636
8.390
8.396
9,948,078
-0.17(-1.94%)
Jun 10, 2009
8.666
8.699
8.383
8.562
12,566,184
-0.06(-0.65%)
Jun 09, 2009
8.593
8.753
8.506
8.619
6,877,308
+0.03(+0.30%)
Jun 08, 2009
8.524
8.647
8.357
8.593
7,823,311
+0.08(+0.99%)
Jun 05, 2009
8.539
8.606
8.286
8.508
12,475,672
+0.05(+0.59%)
Jun 04, 2009
8.517
8.521
8.310
8.459
14,478,530
-0.22(-2.56%)
Jun 03, 2009
8.690
8.815
8.619
8.681
19,212,438
-0.03(-0.40%)
Jun 02, 2009
8.597
8.826
8.526
8.716
15,346,404
+0.09(+1.03%)
Jun 01, 2009
8.519
8.707
8.457
8.627
14,201,886
+0.16(+1.92%)
May 29, 2009
8.446
8.517
8.262
8.465
14,971,199
-0.01(-0.08%)
May 28, 2009
8.513
8.614
8.214
8.472
17,190,794
+0.05(+0.54%)
May 27, 2009
8.528
8.701
8.323
8.426
18,652,610
-0.14(-1.59%)
May 26, 2009
8.318
8.610
8.232
8.562
14,731,572
+0.14(+1.62%)
May 22, 2009
8.422
8.524
8.245
8.426
12,766,189
+0.06(+0.70%)
May 21, 2009
8.037
8.390
7.933
8.368
28,932,224
+0.63(+8.10%)
May 20, 2009
8.022
8.179
7.717
7.741
12,635,422
-0.19(-2.45%)
May 19, 2009
7.739
8.022
7.696
7.936
11,889,419
+0.12(+1.55%)
May 18, 2009
7.780
7.832
7.618
7.815
7,314,382
+0.21(+2.73%)
May 15, 2009
7.609
7.769
7.544
7.607
9,512,286
-0.01(-0.11%)
May 14, 2009
7.648
7.847
7.577
7.616
11,159,974
-0.02(-0.25%)
May 13, 2009
7.685
7.739
7.510
7.635
11,874,144
-0.12(-1.53%)
May 12, 2009
7.927
8.054
7.585
7.754
13,922,536
-0.08(-0.99%)
May 11, 2009
7.763
7.957
7.577
7.832
13,813,927
-0.05(-0.66%)
May 08, 2009
7.981
8.096
7.767
7.884
14,869,436
-0.05(-0.63%)
May 07, 2009
8.323
8.426
7.884
7.933
19,797,336
-0.29(-3.47%)
May 06, 2009
8.325
8.450
8.020
8.219
16,730,799
-0.06(-0.73%)
May 05, 2009
8.366
8.431
8.214
8.279
12,806,968
-0.09(-1.03%)
May 04, 2009
8.225
8.430
8.201
8.366
14,753,671
+0.15(+1.87%)
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.