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
American Equity Investment Life
(NY:
AEL
)
56.47
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 2, 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 29, 2011
11.53
11.53
11.37
11.37
316,054
-0.13(-1.15%)
Apr 28, 2011
11.29
11.50
11.29
11.50
320,495
+0.19(+1.64%)
Apr 27, 2011
11.29
11.37
11.17
11.32
225,854
+0.04(+0.39%)
Apr 26, 2011
11.02
11.33
10.96
11.27
563,123
+0.27(+2.49%)
Apr 25, 2011
11.01
11.06
10.96
11.00
337,313
-0.04(-0.32%)
Apr 21, 2011
11.01
11.03
10.92
11.03
268,640
+0.11(+0.97%)
Apr 20, 2011
10.98
11.01
10.84
10.93
764,274
+0.08(+0.73%)
Apr 19, 2011
10.88
10.90
10.71
10.85
496,100
+0.01(+0.08%)
Apr 18, 2011
10.75
10.86
10.71
10.84
412,715
-0.09(-0.81%)
Apr 15, 2011
10.93
10.94
10.83
10.93
931,007
-0.03(-0.24%)
Apr 14, 2011
10.95
11.10
10.95
10.95
769,785
-0.12(-1.12%)
Apr 13, 2011
11.42
11.45
11.01
11.08
1,909,710
-0.29(-2.57%)
Apr 12, 2011
11.42
11.58
11.35
11.37
506,776
-0.18(-1.53%)
Apr 11, 2011
11.61
11.67
11.48
11.55
294,801
-0.04(-0.38%)
Apr 08, 2011
11.93
11.96
11.54
11.59
482,921
-0.28(-2.38%)
Apr 07, 2011
11.74
11.91
11.64
11.87
599,107
+0.16(+1.36%)
Apr 06, 2011
11.70
11.81
11.67
11.71
606,946
+0.04(+0.38%)
Apr 05, 2011
11.83
11.88
11.66
11.67
666,391
-0.18(-1.49%)
Apr 04, 2011
11.87
11.91
11.78
11.85
296,347
-0.01(-0.07%)
Apr 01, 2011
11.70
11.91
11.64
11.86
453,546
+0.26(+2.21%)
Mar 31, 2011
11.52
11.64
11.47
11.60
359,176
+0.07(+0.61%)
Mar 30, 2011
11.46
11.58
11.44
11.53
322,789
+0.10(+0.85%)
Mar 29, 2011
11.35
11.47
11.24
11.43
334,944
+0.08(+0.70%)
Mar 28, 2011
11.47
11.54
11.35
11.35
354,480
-0.11(-0.93%)
Mar 25, 2011
11.32
11.53
11.24
11.46
431,173
+0.18(+1.57%)
Mar 24, 2011
11.43
11.48
11.23
11.28
398,279
-0.10(-0.85%)
Mar 23, 2011
11.34
11.41
11.20
11.38
297,018
-0.01(-0.08%)
Mar 22, 2011
11.51
11.58
11.39
11.39
318,052
-0.09(-0.77%)
Mar 21, 2011
11.53
11.54
11.40
11.47
497,567
+0.20(+1.80%)
Mar 18, 2011
11.29
11.41
11.24
11.27
590,652
+0.09(+0.79%)
Mar 17, 2011
11.31
11.40
11.16
11.18
650,282
+0.11(+0.96%)
Mar 16, 2011
11.33
11.34
10.89
11.08
1,092,664
-0.27(-2.41%)
Mar 15, 2011
11.37
11.42
11.31
11.35
851,852
-0.06(-0.54%)
Mar 14, 2011
11.36
11.44
11.26
11.41
475,815
-0.06(-0.54%)
Mar 11, 2011
11.26
11.54
11.26
11.47
519,106
+0.14(+1.25%)
Mar 10, 2011
11.43
11.59
11.28
11.33
1,080,992
-0.27(-2.29%)
Mar 09, 2011
11.71
11.79
11.55
11.60
748,787
-0.13(-1.13%)
Mar 08, 2011
11.56
11.78
11.49
11.73
698,972
+0.14(+1.22%)
Mar 07, 2011
11.54
11.66
11.47
11.59
611,839
+0.06(+0.54%)
Mar 04, 2011
11.41
11.58
11.37
11.53
523,825
+0.08(+0.70%)
Mar 03, 2011
11.48
11.58
11.42
11.45
797,595
+0.04(+0.31%)
Mar 02, 2011
11.43
11.52
11.28
11.41
701,183
-0.05(-0.46%)
Mar 01, 2011
11.68
11.78
11.47
11.47
940,902
-0.20(-1.74%)
Feb 28, 2011
11.93
12.00
11.63
11.67
818,473
-0.20(-1.71%)
Feb 25, 2011
11.86
11.94
11.54
11.87
1,758,258
+0.04(+0.37%)
Feb 24, 2011
10.79
12.01
9.963
11.83
1,719,253
+0.11(+0.98%)
Feb 23, 2011
11.91
11.91
11.66
11.71
525,152
-0.16(-1.34%)
Feb 22, 2011
12.08
12.24
11.83
11.87
503,457
-0.37(-3.03%)
Feb 18, 2011
12.20
12.31
12.14
12.24
300,250
+0.04(+0.29%)
Feb 17, 2011
12.08
12.30
12.04
12.21
349,620
+0.11(+0.95%)
Feb 16, 2011
12.02
12.11
11.96
12.09
430,996
+0.12(+1.03%)
Feb 15, 2011
11.95
12.05
11.90
11.97
305,895
+0.00(+0.00%)
Feb 14, 2011
11.94
12.00
11.86
11.97
356,374
+0.06(+0.52%)
Feb 11, 2011
11.73
11.91
11.71
11.91
532,545
+0.12(+1.05%)
Feb 10, 2011
11.76
11.87
11.72
11.78
469,442
-0.02(-0.15%)
Feb 09, 2011
11.78
11.87
11.68
11.80
450,247
-0.02(-0.15%)
Feb 08, 2011
11.72
11.83
11.67
11.82
605,754
+0.10(+0.83%)
Feb 07, 2011
11.66
11.76
11.66
11.72
313,033
+0.08(+0.68%)
Feb 04, 2011
11.65
11.73
11.55
11.64
352,640
+0.03(+0.23%)
Feb 03, 2011
11.60
11.67
11.45
11.62
619,008
+0.04(+0.30%)
Feb 02, 2011
11.69
11.75
11.55
11.58
379,475
-0.11(-0.91%)
Feb 01, 2011
11.30
11.70
11.26
11.69
490,580
+0.48(+4.26%)
Jan 31, 2011
11.29
11.38
11.20
11.21
447,960
-0.14(-1.25%)
Jan 28, 2011
11.67
11.68
11.35
11.35
1,703,767
-0.34(-2.95%)
Jan 27, 2011
11.51
11.74
11.51
11.70
477,209
+0.15(+1.30%)
Jan 26, 2011
11.48
11.64
11.40
11.55
630,649
+0.06(+0.54%)
Jan 25, 2011
11.42
11.60
11.36
11.48
311,712
+0.02(+0.15%)
Jan 24, 2011
11.31
11.53
11.23
11.47
454,445
+0.12(+1.09%)
Jan 21, 2011
11.39
11.40
11.21
11.34
390,226
+0.03(+0.24%)
Jan 20, 2011
11.49
11.60
11.28
11.32
479,025
-0.25(-2.14%)
Jan 19, 2011
11.49
11.61
11.34
11.56
2,442,591
+0.08(+0.69%)
Jan 18, 2011
11.55
11.55
11.46
11.48
727,349
-0.06(-0.54%)
Jan 14, 2011
11.61
11.70
11.47
11.55
1,103,196
-0.04(-0.38%)
Jan 13, 2011
11.64
11.69
11.50
11.59
487,758
-0.04(-0.30%)
Jan 12, 2011
11.65
11.82
11.55
11.63
420,803
+0.08(+0.69%)
Jan 11, 2011
11.74
11.75
11.49
11.55
287,659
-0.15(-1.29%)
Jan 10, 2011
11.57
11.78
11.40
11.70
405,168
+0.07(+0.61%)
Jan 07, 2011
11.83
11.83
11.40
11.63
1,092,939
-0.15(-1.28%)
Jan 06, 2011
11.66
11.89
11.41
11.78
1,021,414
+0.14(+1.22%)
Jan 05, 2011
11.42
11.63
11.39
11.63
539,055
+0.19(+1.70%)
Jan 04, 2011
11.42
11.44
11.21
11.44
490,789
+0.07(+0.62%)
Jan 03, 2011
11.23
11.40
11.20
11.37
373,994
+0.27(+2.47%)
Dec 31, 2010
11.14
11.23
11.06
11.09
325,819
-0.06(-0.55%)
Dec 30, 2010
11.24
11.32
11.16
11.16
323,812
-0.09(-0.79%)
Dec 29, 2010
11.46
11.47
11.24
11.24
202,616
-0.16(-1.40%)
Dec 28, 2010
11.37
11.47
11.37
11.40
194,819
+0.05(+0.47%)
Dec 27, 2010
11.24
11.37
11.17
11.35
237,770
+0.06(+0.55%)
Dec 23, 2010
11.46
11.48
11.27
11.29
319,190
-0.13(-1.16%)
Dec 22, 2010
11.49
11.50
11.34
11.42
441,172
-0.03(-0.23%)
Dec 21, 2010
11.44
11.46
11.34
11.45
449,579
+0.02(+0.15%)
Dec 20, 2010
11.27
11.44
11.25
11.43
413,201
+0.15(+1.33%)
Dec 17, 2010
11.16
11.32
11.13
11.28
1,059,060
+0.11(+1.03%)
Dec 16, 2010
11.15
11.24
11.02
11.17
2,131,702
+0.03(+0.24%)
Dec 15, 2010
11.29
11.42
11.11
11.14
400,716
-0.18(-1.56%)
Dec 14, 2010
11.21
11.42
11.15
11.32
674,164
+0.18(+1.59%)
Dec 13, 2010
11.12
11.28
11.08
11.14
648,156
+0.08(+0.72%)
Dec 10, 2010
11.09
11.11
10.92
11.06
466,280
+0.00(+0.00%)
Dec 09, 2010
10.86
11.13
10.77
11.06
1,100,167
+0.29(+2.71%)
Dec 08, 2010
10.64
10.86
10.64
10.77
697,846
+0.12(+1.16%)
Dec 07, 2010
10.65
10.77
10.60
10.64
537,507
+0.08(+0.75%)
Dec 06, 2010
10.56
10.65
10.47
10.56
698,957
-0.04(-0.33%)
Dec 03, 2010
10.05
10.79
10.02
10.60
2,266,257
+0.54(+5.36%)
Dec 02, 2010
9.945
10.09
9.937
10.06
393,068
+0.11(+1.16%)
Dec 01, 2010
9.848
9.972
9.769
9.945
514,666
+0.33(+3.40%)
Nov 30, 2010
9.461
9.697
9.461
9.618
634,933
+0.01(+0.09%)
Nov 29, 2010
9.671
9.723
9.478
9.610
480,844
-0.16(-1.61%)
Nov 26, 2010
9.671
9.837
9.671
9.767
111,864
-0.01(-0.09%)
Nov 24, 2010
9.627
9.776
9.776
9.776
369,137
+0.16(+1.64%)
Nov 23, 2010
9.583
9.671
9.513
9.618
397,858
-0.12(-1.26%)
Nov 22, 2010
9.636
9.776
9.557
9.741
364,429
+0.10(+1.00%)
Nov 19, 2010
9.592
9.741
9.592
9.645
292,167
-0.05(-0.54%)
Nov 18, 2010
9.750
9.837
9.653
9.697
407,193
+0.07(+0.73%)
Nov 17, 2010
9.583
9.706
9.502
9.627
317,688
+0.04(+0.46%)
Nov 16, 2010
9.636
9.732
9.505
9.583
674,229
-0.14(-1.44%)
Nov 15, 2010
9.890
9.925
9.645
9.723
520,197
-0.15(-1.51%)
Nov 12, 2010
9.899
9.960
9.671
9.872
788,309
-0.15(-1.49%)
Nov 11, 2010
9.934
10.10
9.872
10.02
646,493
-0.04(-0.44%)
Nov 10, 2010
9.899
10.07
9.723
10.07
723,177
+0.18(+1.77%)
Nov 09, 2010
9.951
10.27
9.794
9.890
1,268,231
+0.02(+0.18%)
Nov 08, 2010
10.01
10.12
9.846
9.872
859,422
-0.12(-1.23%)
Nov 05, 2010
9.881
10.09
9.820
9.995
750,179
+0.11(+1.15%)
Nov 04, 2010
9.785
9.881
9.697
9.881
1,085,318
+0.25(+2.55%)
Nov 03, 2010
9.680
9.680
9.391
9.636
670,508
-0.01(-0.09%)
Nov 02, 2010
9.496
9.653
9.356
9.645
818,309
+0.27(+2.90%)
Nov 01, 2010
9.575
9.680
9.259
9.373
1,062,987
-0.13(-1.38%)
Oct 29, 2010
9.513
9.557
9.391
9.505
627,783
-0.03(-0.28%)
Oct 28, 2010
9.662
9.715
9.338
9.531
826,901
-0.04(-0.37%)
Oct 27, 2010
9.723
9.802
9.338
9.566
882,539
-0.13(-1.36%)
Oct 25, 2010
9.907
9.986
9.671
9.697
921,306
-0.16(-1.60%)
Oct 22, 2010
9.723
9.855
9.654
9.855
877,626
+0.14(+1.44%)
Oct 21, 2010
9.522
9.732
9.426
9.715
979,706
+0.25(+2.59%)
Oct 20, 2010
9.469
9.575
9.434
9.469
858,608
+0.08(+0.84%)
Oct 19, 2010
9.485
9.601
9.286
9.391
1,019,744
-0.14(-1.47%)
Oct 18, 2010
9.522
9.592
9.408
9.531
885,073
+0.03(+0.28%)
Oct 15, 2010
9.540
9.636
9.443
9.505
903,641
+0.07(+0.74%)
Oct 14, 2010
9.469
9.575
9.357
9.434
402,973
-0.06(-0.65%)
Oct 13, 2010
9.540
9.680
9.478
9.496
551,178
+0.00(+0.00%)
Oct 12, 2010
9.364
9.601
9.286
9.496
706,397
+0.10(+1.03%)
Oct 11, 2010
9.417
9.469
9.338
9.399
248,330
+0.00(+0.00%)
Oct 08, 2010
9.399
9.434
9.198
9.399
481,679
+0.09(+0.94%)
Oct 07, 2010
9.443
9.443
9.172
9.312
1,321
-0.05(-0.56%)
Oct 06, 2010
9.198
9.382
9.165
9.364
709,372
+0.11(+1.23%)
Oct 05, 2010
9.093
9.250
8.924
9.250
1,258,040
+0.27(+3.02%)
Oct 04, 2010
9.040
9.084
8.856
8.979
614,093
-0.11(-1.16%)
Oct 01, 2010
9.084
9.163
8.996
9.084
829,149
+0.11(+1.24%)
Sep 30, 2010
8.967
9.172
8.918
8.973
7,348
-0.14(-1.51%)
Sep 29, 2010
9.110
9.198
9.075
9.110
503,675
-0.09(-0.95%)
Sep 28, 2010
9.198
9.198
8.874
9.198
13,437
+0.10(+1.06%)
Sep 27, 2010
9.040
9.163
8.918
9.102
1,187,074
+0.05(+0.58%)
Sep 24, 2010
9.040
9.067
8.970
9.049
539,988
+0.14(+1.57%)
Sep 23, 2010
8.953
9.014
8.839
8.909
2,582
-0.18(-1.93%)
Sep 22, 2010
9.163
9.189
8.944
9.084
2,753,065
-0.11(-1.14%)
Sep 21, 2010
9.005
9.338
8.988
9.189
1,703,862
+0.20(+2.24%)
Sep 20, 2010
8.777
9.014
8.716
8.988
2,207,880
+0.21(+2.40%)
Sep 17, 2010
8.777
8.804
8.629
8.777
6,936,020
-0.74(-7.82%)
Sep 15, 2010
9.434
9.583
9.329
9.522
534,873
+0.03(+0.28%)
Sep 14, 2010
9.356
9.575
9.259
9.496
544,055
+0.09(+0.93%)
Sep 13, 2010
9.242
9.443
9.180
9.408
401,153
+0.26(+2.87%)
Sep 10, 2010
9.093
9.207
9.075
9.145
210,138
+0.07(+0.77%)
Sep 09, 2010
9.198
9.250
9.005
9.075
196,507
+0.04(+0.48%)
Sep 08, 2010
8.935
9.102
8.926
9.031
293,973
+0.14(+1.58%)
Sep 07, 2010
8.961
9.018
8.874
8.891
2,102
-0.14(-1.55%)
Sep 03, 2010
8.979
9.102
8.883
9.031
255,248
+0.20(+2.28%)
Sep 02, 2010
8.751
8.883
8.633
8.830
1,045
+0.01(+0.10%)
Sep 01, 2010
8.488
8.821
8.374
8.821
452,989
+0.52(+6.22%)
Aug 31, 2010
8.304
8.418
8.120
8.304
342
+0.08(+0.96%)
Aug 30, 2010
8.523
8.523
8.226
8.226
291,386
-0.33(-3.89%)
Aug 27, 2010
8.558
8.567
8.120
8.558
318,601
+0.34(+4.16%)
Aug 26, 2010
8.401
8.401
8.208
8.217
1,472
-0.11(-1.37%)
Aug 25, 2010
8.147
8.339
8.050
8.331
1,458
+0.14(+1.71%)
Aug 24, 2010
8.331
8.506
8.182
8.191
5,925
-0.29(-3.41%)
Aug 23, 2010
8.874
8.909
8.471
8.480
443,313
-0.34(-3.87%)
Aug 20, 2010
8.795
8.865
8.690
8.821
328,108
-0.01(-0.10%)
Aug 19, 2010
9.242
9.312
8.812
8.830
2,205
-0.46(-5.00%)
Aug 18, 2010
9.110
9.329
9.058
9.294
22,825
+0.13(+1.43%)
Aug 17, 2010
9.145
9.286
9.031
9.163
3,517
+0.16(+1.75%)
Aug 16, 2010
8.848
9.093
8.769
9.005
323,688
+0.11(+1.28%)
Aug 13, 2010
8.891
9.014
8.716
8.891
387,330
-0.10(-1.07%)
Aug 12, 2010
8.909
9.093
8.760
8.988
628,169
-0.09(-0.97%)
Aug 11, 2010
9.259
9.391
9.049
9.075
575,914
-0.39(-4.16%)
Aug 10, 2010
9.434
9.632
9.364
9.469
2,722
-0.11(-1.10%)
Aug 09, 2010
9.706
9.759
9.505
9.575
469,016
-0.07(-0.73%)
Aug 06, 2010
9.645
9.802
9.417
9.645
437,979
-0.04(-0.45%)
Aug 05, 2010
9.505
9.767
9.356
9.688
592,112
+0.10(+1.00%)
Aug 04, 2010
9.540
9.627
9.391
9.592
228
+0.11(+1.20%)
Aug 03, 2010
9.461
9.636
9.408
9.478
428,498
+0.00(+0.00%)
Aug 02, 2010
9.627
9.680
9.417
9.478
495,478
+0.02(+0.19%)
Jul 30, 2010
9.461
9.575
9.242
9.461
502,318
-0.02(-0.18%)
Jul 29, 2010
9.364
9.575
9.242
9.478
485,920
+0.18(+1.88%)
Jul 28, 2010
9.417
9.531
9.277
9.303
474,645
-0.10(-1.03%)
Jul 27, 2010
9.478
9.601
9.399
9.399
450,340
+0.00(+0.00%)
Jul 26, 2010
9.154
9.408
9.128
9.399
485,072
+0.28(+3.07%)
Jul 23, 2010
8.839
9.215
8.760
9.119
691,803
+0.21(+2.36%)
Jul 22, 2010
8.769
8.918
8.742
8.909
556,494
+0.32(+3.78%)
Jul 21, 2010
9.005
9.005
8.523
8.585
498,662
-0.33(-3.73%)
Jul 20, 2010
8.690
8.953
8.558
8.918
442,356
+0.11(+1.19%)
Jul 19, 2010
8.856
8.891
8.637
8.812
408,718
+0.03(+0.30%)
Jul 16, 2010
8.786
9.040
8.760
8.786
576,295
-0.29(-3.19%)
Jul 15, 2010
9.356
9.382
8.953
9.075
558,148
-0.30(-3.18%)
Jul 14, 2010
9.417
9.443
9.250
9.373
422,192
-0.11(-1.20%)
Jul 13, 2010
9.487
9.548
9.268
9.487
5,783
+0.21(+2.27%)
Jul 12, 2010
9.382
9.452
9.145
9.277
368,727
-0.12(-1.30%)
Jul 09, 2010
9.399
9.443
9.242
9.399
477,003
+0.08(+0.85%)
Jul 08, 2010
9.321
9.382
9.110
9.321
3,698
+0.14(+1.53%)
Jul 07, 2010
9.180
9.180
8.769
9.180
507,671
+0.39(+4.38%)
Jul 06, 2010
9.356
9.356
8.760
8.795
867,793
-0.29(-3.18%)
Jul 02, 2010
9.084
9.145
8.769
9.084
505,330
+0.18(+1.97%)
Jul 01, 2010
9.102
9.128
8.839
8.909
1,082,430
-0.13(-1.45%)
Jun 30, 2010
9.040
9.452
8.988
9.040
4,639
-0.24(-2.55%)
Jun 29, 2010
9.356
9.688
9.189
9.277
1,334,994
-0.70(-7.02%)
Jun 25, 2010
9.978
10.20
8.935
9.978
4,319,310
+1.20(+13.67%)
Jun 24, 2010
8.777
9.005
8.269
8.777
1,341,172
+0.06(+0.70%)
Jun 23, 2010
8.699
9.154
8.699
8.716
1,086,076
-0.02(-0.20%)
Jun 22, 2010
8.734
9.067
8.716
8.734
1,702
-0.18(-1.97%)
Jun 21, 2010
9.093
9.110
8.839
8.909
486,803
-0.03(-0.29%)
Jun 18, 2010
8.935
8.953
8.629
8.935
781,525
+0.32(+3.76%)
Jun 17, 2010
8.611
8.716
8.532
8.611
329
+0.01(+0.10%)
Jun 16, 2010
8.585
8.745
8.541
8.602
349,443
-0.05(-0.61%)
Jun 15, 2010
8.655
8.699
8.164
8.655
2,957
+0.53(+6.47%)
Jun 14, 2010
8.191
8.322
8.068
8.129
414,205
+0.01(+0.11%)
Jun 11, 2010
7.893
8.138
7.893
8.120
250,103
+0.08(+0.98%)
Jun 10, 2010
8.042
8.042
7.770
8.042
2,748
+0.30(+3.85%)
Jun 09, 2010
7.779
7.976
7.682
7.744
375,661
-0.04(-0.45%)
Jun 08, 2010
7.770
7.831
7.472
7.779
468,615
+0.03(+0.34%)
Jun 07, 2010
7.954
8.015
7.744
7.753
507,687
-0.13(-1.67%)
Jun 04, 2010
7.884
8.247
7.849
7.884
702,120
-0.49(-5.86%)
Jun 03, 2010
8.374
8.576
8.331
8.374
539,685
+0.00(+0.00%)
Jun 02, 2010
8.374
8.374
8.033
8.374
807,778
+0.40(+5.05%)
Jun 01, 2010
7.972
8.269
7.972
7.972
2,399
-0.27(-3.29%)
May 28, 2010
8.243
8.565
8.234
8.243
564,300
-0.31(-3.59%)
May 27, 2010
8.226
8.550
8.147
8.550
272,675
+0.52(+6.43%)
May 26, 2010
8.033
8.278
7.875
8.033
2,406
+0.17(+2.12%)
May 25, 2010
7.560
7.901
7.490
7.866
523,894
+0.13(+1.70%)
May 24, 2010
7.945
7.972
7.665
7.735
346,819
-0.25(-3.07%)
May 21, 2010
7.753
7.998
7.665
7.980
556,665
+0.07(+0.89%)
May 20, 2010
7.980
8.112
7.910
7.910
832,281
-0.44(-5.25%)
May 19, 2010
8.226
8.357
8.059
8.348
420,405
+0.07(+0.85%)
May 18, 2010
8.690
8.716
8.247
8.278
1,255
-0.29(-3.37%)
May 17, 2010
8.672
8.848
8.428
8.567
381,478
-0.07(-0.81%)
May 14, 2010
8.637
8.896
8.445
8.637
438,643
-0.34(-3.80%)
May 13, 2010
8.979
9.067
8.918
8.979
328,095
-0.04(-0.49%)
May 12, 2010
8.918
9.040
8.852
9.023
301,096
+0.15(+1.68%)
May 11, 2010
8.970
9.058
8.848
8.874
324,659
-0.15(-1.65%)
May 10, 2010
8.961
9.049
8.874
9.023
660,101
+0.74(+8.99%)
May 07, 2010
8.488
8.506
8.112
8.278
828,327
-0.22(-2.58%)
May 06, 2010
8.777
9.163
8.164
8.497
890,468
-0.40(-4.53%)
May 05, 2010
8.856
8.948
8.690
8.900
1,077,253
-0.11(-1.26%)
May 04, 2010
9.154
9.163
8.935
9.014
833,159
-0.32(-3.38%)
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.