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
Acco Brands Corp
(NY:
ACCO
)
5.040
+0.010 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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
1.606
1.816
1.606
1.622
553,946
+0.02(+1.46%)
Apr 29, 2009
1.583
1.614
1.436
1.599
402,709
+0.05(+3.52%)
Apr 28, 2009
1.381
1.575
1.358
1.544
250,412
+0.12(+8.74%)
Apr 27, 2009
1.684
1.684
1.397
1.420
408,123
-0.30(-17.57%)
Apr 24, 2009
1.700
1.777
1.583
1.723
582,970
+0.05(+2.78%)
Apr 23, 2009
1.591
1.785
1.397
1.676
749,899
+0.09(+5.37%)
Apr 22, 2009
1.086
1.707
1.032
1.591
1,056,741
+0.49(+44.37%)
Apr 21, 2009
0.9623
1.102
0.9623
1.102
234,389
+0.14(+14.52%)
Apr 20, 2009
1.032
1.063
0.9546
0.9623
303,817
-0.06(-6.06%)
Apr 17, 2009
1.024
1.024
0.9468
1.024
276,896
+0.01(+0.76%)
Apr 16, 2009
0.9390
1.018
0.9313
1.017
240,342
+0.09(+9.17%)
Apr 15, 2009
0.8925
0.9778
0.8925
0.9313
391,596
+0.05(+5.26%)
Apr 14, 2009
0.9701
0.9856
0.8769
0.8847
520,556
-0.12(-11.63%)
Apr 13, 2009
0.9701
1.017
0.9546
1.001
242,305
+0.02(+1.58%)
Apr 09, 2009
1.017
1.032
0.9623
0.9856
476,783
+0.04(+4.10%)
Apr 08, 2009
0.8769
1.125
0.8769
0.9468
609,062
+0.08(+8.93%)
Apr 07, 2009
0.9235
0.9623
0.7528
0.8692
717,618
-0.06(-6.67%)
Apr 06, 2009
1.172
1.172
0.9313
0.9313
788,060
-0.21(-18.37%)
Apr 03, 2009
1.180
1.358
1.048
1.141
519,387
-0.17(-13.02%)
Apr 02, 2009
0.9701
1.319
0.9546
1.312
563,019
+0.38(+40.83%)
Apr 01, 2009
0.7528
0.9313
0.7528
0.9313
301,054
+0.17(+22.45%)
Mar 31, 2009
0.9157
0.9352
0.7605
0.7605
549,412
-0.14(-15.52%)
Mar 30, 2009
0.9313
0.9468
0.8537
0.9002
394,667
-0.12(-12.12%)
Mar 26, 2009
0.9313
1.024
0.8925
1.024
430,407
+0.09(+10.00%)
Mar 25, 2009
0.9080
0.9546
0.8769
0.9313
324,987
+0.03(+3.45%)
Mar 24, 2009
0.9468
1.009
0.9002
0.9002
283,258
-0.09(-9.37%)
Mar 23, 2009
0.9895
1.001
0.9701
0.9934
340,564
+0.01(+0.79%)
Mar 20, 2009
0.9701
1.180
0.9235
0.9856
862,312
+0.02(+2.42%)
Mar 19, 2009
1.086
1.086
0.9313
0.9623
194,889
-0.11(-10.14%)
Mar 18, 2009
0.9701
1.125
0.9623
1.071
279,405
+0.10(+10.40%)
Mar 17, 2009
0.9390
0.9856
0.8614
0.9701
266,119
+0.04(+4.17%)
Mar 16, 2009
0.9468
0.9623
0.9157
0.9313
179,943
-0.02(-1.64%)
Mar 13, 2009
0.9934
0.9934
0.9080
0.9468
0
-0.01(-0.81%)
Mar 12, 2009
0.9701
1.017
0.9080
0.9546
460,480
-0.02(-1.60%)
Mar 11, 2009
1.040
1.234
0.9313
0.9701
239,773
-0.11(-10.07%)
Mar 10, 2009
0.9701
1.265
0.9701
1.079
378,198
+0.12(+13.01%)
Mar 09, 2009
0.8459
1.009
0.8459
0.9546
355,340
+0.10(+11.82%)
Mar 06, 2009
0.9390
0.9623
0.8071
0.8537
0
-0.08(-8.33%)
Mar 05, 2009
1.032
1.086
0.9313
0.9313
113,045
-0.12(-11.11%)
Mar 04, 2009
0.9313
1.086
0.9235
1.048
307,818
-0.13(-11.18%)
Mar 02, 2009
0.7761
1.273
0.7683
1.180
693,853
+0.44(+60.00%)
Feb 27, 2009
0.5588
0.9468
0.5355
0.7373
898,901
+0.22(+41.79%)
Feb 26, 2009
0.7140
0.7373
0.5200
0.5200
733,077
-0.18(-25.56%)
Feb 25, 2009
0.8692
0.8692
0.6829
0.6985
338,763
-0.15(-17.43%)
Feb 24, 2009
0.7916
0.8925
0.7761
0.8459
284,707
+0.09(+12.37%)
Feb 23, 2009
0.8925
0.8925
0.7528
0.7528
266,982
-0.05(-5.83%)
Feb 20, 2009
0.8925
0.9235
0.7916
0.7993
167,980
-0.11(-11.97%)
Feb 19, 2009
1.048
1.071
0.8925
0.9080
144,413
-0.13(-12.69%)
Feb 18, 2009
1.102
1.102
1.017
1.040
149,158
-0.05(-4.29%)
Feb 17, 2009
1.412
1.436
1.086
1.086
417,410
-0.38(-25.93%)
Feb 13, 2009
1.319
1.544
1.312
1.467
260,803
+0.16(+11.83%)
Feb 12, 2009
1.374
1.374
1.249
1.312
99,977
-0.09(-6.11%)
Feb 11, 2009
1.343
1.451
1.343
1.397
137,752
+0.05(+4.05%)
Feb 10, 2009
1.521
1.568
1.343
1.343
208,578
-0.19(-12.18%)
Feb 09, 2009
1.537
1.568
1.482
1.529
120,637
-0.01(-0.51%)
Feb 06, 2009
1.397
1.552
1.397
1.537
277,060
+0.13(+9.39%)
Feb 05, 2009
1.343
1.537
1.118
1.405
410,756
+0.05(+3.43%)
Feb 04, 2009
1.637
1.645
1.312
1.358
287,269
-0.27(-16.67%)
Feb 03, 2009
1.490
1.684
1.343
1.630
417,419
+0.15(+9.95%)
Feb 02, 2009
1.451
1.509
1.443
1.482
259,793
-0.01(-0.52%)
Jan 30, 2009
1.521
1.521
1.319
1.490
0
+0.00(+0.00%)
Jan 29, 2009
1.273
1.552
1.249
1.490
396,842
+0.21(+16.36%)
Jan 28, 2009
1.389
1.397
1.211
1.280
364,334
-0.09(-6.25%)
Jan 27, 2009
1.374
1.405
1.358
1.366
150,622
-0.01(-0.56%)
Jan 26, 2009
1.397
1.420
1.358
1.374
233,281
-0.02(-1.12%)
Jan 23, 2009
1.521
1.521
1.312
1.389
444,880
-0.17(-10.95%)
Jan 22, 2009
1.692
1.800
1.506
1.560
351,065
-0.17(-9.87%)
Jan 21, 2009
1.901
1.971
1.436
1.731
969,133
-0.14(-7.47%)
Jan 20, 2009
2.212
2.243
1.839
1.870
465,937
-0.41(-18.03%)
Jan 16, 2009
2.553
2.600
2.204
2.282
540,748
-0.26(-10.09%)
Jan 15, 2009
2.670
2.670
2.173
2.538
985,945
-0.11(-4.11%)
Jan 14, 2009
2.716
2.739
2.429
2.646
356,618
-0.12(-4.48%)
Jan 13, 2009
2.646
2.910
2.538
2.771
379,823
+0.13(+5.00%)
Jan 12, 2009
3.065
3.065
2.406
2.639
460,247
-0.42(-13.71%)
Jan 09, 2009
3.570
3.593
3.058
3.058
421,500
-0.54(-14.90%)
Jan 08, 2009
3.104
3.609
2.763
3.593
724,195
+0.36(+11.03%)
Jan 07, 2009
3.469
3.647
3.145
3.236
713,352
-0.26(-7.33%)
Jan 06, 2009
3.050
3.717
3.042
3.492
601,885
+0.45(+14.80%)
Jan 05, 2009
2.941
3.065
2.639
3.042
721,483
+0.08(+2.62%)
Jan 02, 2009
2.662
3.011
2.414
2.965
0
+0.29(+10.72%)
Jan 01, 2009
1.987
2.685
1.987
2.677
0
+0.00(+0.00%)
Dec 31, 2008
1.987
2.685
1.987
2.677
614,198
+0.69(+34.77%)
Dec 30, 2008
2.514
2.600
1.948
1.987
617,916
-0.50(-20.25%)
Dec 29, 2008
2.592
2.693
2.476
2.491
427,460
-0.12(-4.46%)
Dec 26, 2008
2.670
2.681
2.538
2.608
160,290
-0.04(-1.47%)
Dec 24, 2008
2.615
2.654
2.514
2.646
320,330
+0.03(+1.19%)
Dec 23, 2008
2.382
2.747
2.365
2.615
523,030
+0.26(+10.86%)
Dec 22, 2008
2.763
2.871
2.274
2.359
654,948
-0.43(-15.56%)
Dec 19, 2008
2.220
2.972
2.165
2.794
1,133,695
+0.65(+30.43%)
Dec 18, 2008
1.963
2.305
1.963
2.142
372,625
+0.17(+8.66%)
Dec 17, 2008
1.932
1.979
1.839
1.971
376,438
+0.02(+0.79%)
Dec 16, 2008
1.870
2.134
1.560
1.956
812,891
+0.11(+5.88%)
Dec 15, 2008
2.041
2.142
1.754
1.847
382,839
-0.17(-8.46%)
Dec 12, 2008
1.591
2.173
1.591
2.018
502,490
+0.39(+23.81%)
Dec 11, 2008
1.614
1.688
1.506
1.630
595,393
-0.01(-0.47%)
Dec 10, 2008
1.552
1.653
1.529
1.637
666,498
+0.10(+6.57%)
Dec 09, 2008
1.529
1.653
1.312
1.537
753,299
-0.01(-0.50%)
Dec 08, 2008
1.622
1.645
1.467
1.544
764,429
+0.00(+0.00%)
Dec 05, 2008
1.374
1.552
1.335
1.544
291,427
+0.16(+11.80%)
Dec 04, 2008
1.226
1.513
1.226
1.381
628,597
+0.14(+11.25%)
Dec 03, 2008
1.149
1.257
1.079
1.242
523,568
+0.12(+10.34%)
Dec 02, 2008
0.7605
1.125
0.7295
1.125
374,529
+0.39(+52.63%)
Dec 01, 2008
0.6985
0.7993
0.6985
0.7373
399,067
+0.02(+3.26%)
Nov 28, 2008
0.7295
0.7373
0.6985
0.7140
236,955
-0.01(-1.08%)
Nov 26, 2008
0.6441
0.7217
0.5044
0.7217
3,798,004
+0.02(+3.33%)
Nov 25, 2008
0.7761
0.7993
0.6519
0.6985
493,033
-0.07(-9.09%)
Nov 24, 2008
0.8304
0.8459
0.7373
0.7683
654,524
-0.06(-7.48%)
Nov 21, 2008
0.7838
0.8304
0.7411
0.8304
1,190,322
+0.07(+9.18%)
Nov 20, 2008
0.8847
1.001
0.7450
0.7605
1,629,940
-0.09(-10.09%)
Nov 19, 2008
0.6131
0.9002
0.6131
0.8459
1,572,894
+0.23(+37.97%)
Nov 18, 2008
0.7062
0.7993
0.5665
0.6131
7,561,280
-0.09(-13.19%)
Nov 17, 2008
0.9157
0.9157
0.6907
0.7062
443,622
-0.19(-20.87%)
Nov 14, 2008
1.086
1.110
0.8847
0.8925
1,087,549
-0.19(-17.27%)
Nov 13, 2008
1.358
1.374
1.032
1.079
818,193
-0.27(-20.11%)
Nov 12, 2008
1.583
1.599
1.350
1.350
525,513
-0.26(-15.94%)
Nov 11, 2008
1.738
1.762
1.606
1.606
215,394
-0.14(-8.00%)
Nov 10, 2008
1.956
2.041
1.731
1.746
234,339
-0.17(-8.91%)
Nov 07, 2008
2.064
2.142
1.878
1.917
516,952
-0.12(-5.73%)
Nov 06, 2008
2.126
2.173
1.994
2.033
353,015
-0.16(-7.42%)
Nov 05, 2008
2.196
2.499
2.103
2.196
587,683
+0.05(+2.54%)
Nov 04, 2008
2.375
2.429
2.080
2.142
413,655
-0.18(-7.69%)
Nov 03, 2008
2.188
2.499
2.049
2.320
455,196
+0.13(+6.03%)
Oct 31, 2008
2.057
2.320
1.994
2.188
704,283
+0.17(+8.46%)
Oct 30, 2008
1.894
2.018
1.870
2.018
405,920
+0.12(+6.56%)
Oct 29, 2008
1.909
2.041
1.863
1.894
763,197
+0.02(+0.83%)
Oct 28, 2008
2.095
2.111
1.847
1.878
1,402,739
-0.16(-7.98%)
Oct 27, 2008
2.173
2.173
1.863
2.041
1,253,874
-0.19(-8.36%)
Oct 24, 2008
2.088
2.282
2.018
2.227
1,016,504
-0.01(-0.35%)
Oct 23, 2008
2.569
3.019
1.948
2.235
796,788
-0.31(-12.19%)
Oct 22, 2008
2.833
2.833
2.499
2.545
350,244
-0.37(-12.77%)
Oct 21, 2008
3.058
3.159
2.910
2.918
572,307
-0.19(-6.23%)
Oct 20, 2008
3.259
3.259
2.968
3.112
373,817
-0.06(-1.96%)
Oct 17, 2008
3.112
3.415
2.980
3.174
495,770
-0.01(-0.24%)
Oct 16, 2008
3.593
3.609
2.825
3.182
646,810
-0.39(-10.87%)
Oct 15, 2008
3.748
3.810
3.570
3.570
533,104
-0.23(-6.12%)
Oct 14, 2008
4.160
4.175
3.710
3.803
408,017
-0.24(-5.95%)
Oct 13, 2008
4.098
4.098
3.756
4.043
403,673
+0.26(+6.98%)
Oct 10, 2008
3.267
3.803
3.019
3.779
744,672
+0.25(+7.03%)
Oct 09, 2008
4.230
4.230
3.508
3.531
487,844
-0.61(-14.79%)
Oct 08, 2008
4.175
4.478
4.074
4.144
414,105
-0.20(-4.64%)
Oct 07, 2008
4.975
5.060
4.323
4.346
385,306
-0.56(-11.39%)
Oct 06, 2008
4.943
5.106
4.470
4.905
966,034
-0.31(-5.95%)
Oct 03, 2008
5.425
5.479
5.184
5.215
515,970
-0.12(-2.33%)
Oct 02, 2008
5.603
5.634
5.266
5.339
425,094
-0.31(-5.49%)
Oct 01, 2008
5.657
5.727
5.444
5.650
290,970
-0.20(-3.45%)
Sep 30, 2008
5.619
5.898
5.425
5.851
478,621
+0.29(+5.16%)
Sep 29, 2008
5.898
5.937
5.463
5.564
492,106
-0.44(-7.36%)
Sep 26, 2008
6.100
6.162
5.937
6.007
0
-0.18(-2.89%)
Sep 25, 2008
6.131
6.441
6.007
6.185
623,098
+0.03(+0.50%)
Sep 24, 2008
6.682
6.690
6.108
6.154
589,160
-0.53(-7.90%)
Sep 23, 2008
6.775
7.008
6.659
6.682
386,181
-0.09(-1.37%)
Sep 22, 2008
7.373
7.373
6.736
6.775
302,448
-0.59(-8.01%)
Sep 19, 2008
7.147
10.66
6.434
7.365
0
+0.05(+0.64%)
Sep 18, 2008
6.930
7.567
6.884
7.318
843,917
+0.54(+8.02%)
Sep 17, 2008
6.891
6.953
6.503
6.775
774,649
-0.23(-3.32%)
Sep 16, 2008
6.465
7.008
6.154
7.008
642,982
+0.45(+6.86%)
Sep 15, 2008
6.690
6.876
6.519
6.558
414,705
-0.33(-4.74%)
Sep 12, 2008
7.008
7.101
6.814
6.884
280,303
-0.17(-2.42%)
Sep 11, 2008
6.969
7.070
6.829
7.054
253,702
+0.07(+1.00%)
Sep 10, 2008
7.116
7.194
6.860
6.985
347,100
-0.04(-0.55%)
Sep 09, 2008
7.264
7.489
6.992
7.023
412,631
-0.19(-2.58%)
Sep 08, 2008
7.070
7.264
6.946
7.210
430,059
+0.45(+6.66%)
Sep 05, 2008
6.573
6.822
6.496
6.759
0
+0.18(+2.71%)
Sep 04, 2008
6.666
6.713
6.449
6.581
272,293
-0.15(-2.19%)
Sep 03, 2008
6.736
6.814
6.503
6.728
417,982
-0.01(-0.12%)
Sep 02, 2008
6.666
6.911
6.410
6.736
668,036
+0.15(+2.24%)
Aug 29, 2008
6.829
6.853
6.527
6.589
211,861
-0.20(-2.97%)
Aug 28, 2008
6.565
6.845
6.503
6.791
233,496
+0.21(+3.18%)
Aug 27, 2008
6.542
6.806
6.488
6.581
355,250
+0.03(+0.47%)
Aug 26, 2008
6.364
6.565
6.309
6.550
382,838
+0.19(+2.93%)
Aug 25, 2008
6.682
6.682
6.325
6.364
275,011
-0.31(-4.65%)
Aug 22, 2008
6.395
6.705
6.348
6.674
207,520
+0.29(+4.62%)
Aug 21, 2008
6.449
6.596
6.302
6.379
252,733
-0.13(-2.03%)
Aug 20, 2008
6.744
7.008
6.472
6.511
487,347
-0.19(-2.89%)
Aug 19, 2008
6.884
6.891
6.666
6.705
855,516
-0.16(-2.37%)
Aug 18, 2008
6.961
7.116
6.798
6.868
430,606
-0.05(-0.67%)
Aug 15, 2008
6.759
7.225
6.759
6.915
0
+0.13(+1.95%)
Aug 14, 2008
6.488
6.868
6.488
6.783
419,557
+0.23(+3.55%)
Aug 13, 2008
6.201
6.690
6.185
6.550
505,087
+0.35(+5.63%)
Aug 12, 2008
6.185
6.371
6.108
6.201
501,757
+0.05(+0.76%)
Aug 11, 2008
5.844
6.278
5.782
6.154
585,452
+0.32(+5.45%)
Aug 08, 2008
5.603
5.968
5.332
5.836
634,788
+0.29(+5.17%)
Aug 07, 2008
5.580
5.626
5.394
5.549
1,645,189
-0.09(-1.52%)
Aug 06, 2008
6.402
6.519
5.355
5.634
3,132,550
-1.34(-19.24%)
Aug 05, 2008
6.589
7.008
6.589
6.977
511,287
+0.40(+6.14%)
Aug 04, 2008
6.783
6.868
6.426
6.573
335,320
-0.26(-3.86%)
Aug 01, 2008
6.682
6.899
6.534
6.837
303,724
+0.19(+2.80%)
Jul 31, 2008
6.713
6.876
6.643
6.651
373,486
-0.17(-2.50%)
Jul 30, 2008
6.783
6.985
6.562
6.822
676,949
+0.06(+0.92%)
Jul 29, 2008
6.759
6.806
6.480
6.759
443,495
+0.28(+4.31%)
Jul 28, 2008
6.519
6.558
6.410
6.480
456,497
-0.04(-0.60%)
Jul 25, 2008
6.534
6.651
6.426
6.519
453,186
+0.05(+0.72%)
Jul 24, 2008
6.721
6.767
6.434
6.472
466,558
-0.22(-3.25%)
Jul 23, 2008
6.441
6.814
6.434
6.690
1,071,954
+0.29(+4.48%)
Jul 22, 2008
6.123
6.511
6.069
6.402
1,194,316
+0.29(+4.70%)
Jul 21, 2008
6.115
6.146
6.030
6.115
597,208
-0.01(-0.13%)
Jul 18, 2008
6.146
6.170
5.976
6.123
1,873,870
-0.05(-0.75%)
Jul 17, 2008
6.154
6.240
6.007
6.170
2,592,421
+0.00(+0.00%)
Jul 16, 2008
6.053
6.201
5.883
6.170
1,345,282
+0.09(+1.53%)
Jul 15, 2008
6.387
6.387
5.983
6.077
1,192,856
-0.40(-6.12%)
Jul 14, 2008
6.596
6.596
6.317
6.472
487,111
-0.07(-1.07%)
Jul 11, 2008
6.628
6.666
6.426
6.542
544,285
-0.14(-2.09%)
Jul 10, 2008
6.666
6.728
6.496
6.682
1,025,362
+0.02(+0.35%)
Jul 09, 2008
7.062
7.062
6.628
6.659
755,989
-0.39(-5.51%)
Jul 08, 2008
7.737
7.737
6.783
7.047
1,465,489
-0.69(-8.93%)
Jul 07, 2008
7.916
7.955
7.528
7.737
489,220
-0.19(-2.35%)
Jul 04, 2008
8.071
8.141
7.761
7.924
556,306
+0.00(+0.00%)
Jul 03, 2008
8.071
8.141
7.761
7.924
556,306
-0.16(-2.02%)
Jul 02, 2008
8.583
8.583
7.900
8.087
1,060,451
-0.49(-5.70%)
Jul 01, 2008
8.606
8.684
8.249
8.575
557,751
-0.14(-1.60%)
Jun 30, 2008
8.738
9.072
8.700
8.715
397,845
-0.16(-1.75%)
Jun 27, 2008
9.181
9.181
8.735
8.870
873,311
-0.31(-3.38%)
Jun 26, 2008
9.437
9.437
9.088
9.181
328,587
-0.31(-3.27%)
Jun 25, 2008
9.887
10.01
9.351
9.491
722,510
-0.37(-3.78%)
Jun 24, 2008
10.32
10.35
9.864
9.864
384,953
-0.54(-5.22%)
Jun 23, 2008
10.53
10.64
10.32
10.41
333,079
-0.17(-1.61%)
Jun 20, 2008
10.82
10.93
10.39
10.58
615,447
-0.35(-3.20%)
Jun 19, 2008
10.64
10.93
10.56
10.93
502,798
+0.28(+2.62%)
Jun 18, 2008
10.52
10.69
10.48
10.65
417,015
+0.09(+0.88%)
Jun 17, 2008
10.67
10.69
10.52
10.55
271,725
-0.09(-0.80%)
Jun 16, 2008
10.47
10.69
10.42
10.64
287,602
+0.11(+1.03%)
Jun 13, 2008
10.66
10.78
10.39
10.53
263,476
-0.02(-0.15%)
Jun 12, 2008
10.48
10.69
10.36
10.55
1,013,667
+0.17(+1.65%)
Jun 11, 2008
10.85
10.85
10.38
10.38
434,382
-0.47(-4.36%)
Jun 10, 2008
10.99
11.04
10.80
10.85
652,325
-0.06(-0.57%)
Jun 09, 2008
11.38
11.38
10.71
10.91
485,133
-0.46(-4.03%)
Jun 06, 2008
11.74
11.74
11.34
11.37
317,057
-0.47(-3.93%)
Jun 05, 2008
11.63
11.84
11.60
11.83
658,339
+0.23(+2.01%)
Jun 04, 2008
11.32
11.86
11.31
11.60
332,217
+0.22(+1.91%)
Jun 03, 2008
11.45
11.48
11.25
11.38
265,839
-0.06(-0.54%)
Jun 02, 2008
11.90
11.90
11.16
11.45
413,288
-0.46(-3.85%)
May 30, 2008
11.82
11.97
11.60
11.90
352,519
+0.05(+0.39%)
May 29, 2008
11.63
12.10
11.63
11.86
270,314
+0.20(+1.73%)
May 28, 2008
11.78
11.94
11.48
11.66
172,615
-0.10(-0.86%)
May 27, 2008
11.60
11.91
11.53
11.76
194,870
+0.19(+1.61%)
May 26, 2008
11.91
11.96
11.51
11.57
0
+0.00(+0.00%)
May 23, 2008
11.91
11.96
11.51
11.57
205,262
-0.42(-3.50%)
May 22, 2008
11.54
12.07
11.47
11.99
575,910
+0.47(+4.11%)
May 21, 2008
11.72
11.79
11.25
11.52
533,114
-0.13(-1.13%)
May 20, 2008
11.89
12.06
11.58
11.65
620,305
-0.32(-2.66%)
May 19, 2008
11.91
12.26
11.83
11.97
1,117,727
+0.02(+0.13%)
May 16, 2008
12.07
12.10
11.81
11.95
658,227
+0.08(+0.65%)
May 15, 2008
11.73
12.09
11.53
11.87
804,011
+0.09(+0.79%)
May 14, 2008
11.80
11.92
11.64
11.78
675,870
+0.08(+0.66%)
May 13, 2008
11.80
11.81
11.45
11.70
851,747
-0.05(-0.46%)
May 12, 2008
11.25
11.80
11.23
11.76
337,112
+0.50(+4.48%)
May 09, 2008
10.91
11.28
10.91
11.25
144,481
+0.13(+1.19%)
May 08, 2008
11.10
11.21
10.98
11.12
404,526
+0.02(+0.21%)
May 07, 2008
11.21
11.30
10.71
11.10
986,519
-0.58(-4.98%)
May 06, 2008
11.59
11.78
11.23
11.68
426,279
+0.13(+1.14%)
May 05, 2008
11.45
11.60
11.31
11.55
322,935
+0.02(+0.20%)
May 02, 2008
11.50
11.70
11.30
11.52
394,658
+0.14(+1.23%)
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.