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
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.150
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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
450.25
453.81
440.99
444.19
7,334
-4.27(-0.95%)
Apr 28, 2011
443.13
449.89
442.06
448.47
11,662
+4.63(+1.04%)
Apr 27, 2011
444.19
452.03
438.50
443.84
14,422
+0.00(+0.00%)
Apr 26, 2011
439.56
445.26
438.50
443.84
11,100
+5.34(+1.22%)
Apr 25, 2011
434.58
438.85
429.95
438.50
11,557
+8.19(+1.90%)
Apr 21, 2011
425.67
432.80
419.26
430.30
10,080
+6.06(+1.43%)
Apr 20, 2011
414.63
426.74
404.65
424.25
18,082
+10.33(+2.50%)
Apr 19, 2011
400.74
418.19
399.31
413.92
16,387
+14.25(+3.56%)
Apr 18, 2011
396.82
400.02
391.12
399.67
9,810
-5.34(-1.32%)
Apr 15, 2011
392.90
405.37
390.05
405.01
9,669
+11.40(+2.90%)
Apr 14, 2011
385.78
393.61
385.42
393.61
7,235
+2.14(+0.55%)
Apr 13, 2011
396.82
396.82
387.56
391.48
11,902
-0.36(-0.09%)
Apr 12, 2011
398.24
401.09
391.12
391.83
12,343
-3.56(-0.90%)
Apr 11, 2011
397.53
398.60
391.48
395.39
6,608
-2.85(-0.72%)
Apr 08, 2011
401.81
406.61
395.39
398.24
6,846
+0.36(+0.09%)
Apr 07, 2011
406.08
407.15
395.04
397.89
6,665
-7.48(-1.85%)
Apr 06, 2011
411.07
417.12
402.52
405.37
9,417
-2.85(-0.70%)
Apr 05, 2011
395.39
411.25
391.48
408.22
15,763
+12.82(+3.24%)
Apr 04, 2011
397.89
400.38
393.97
395.39
8,724
+0.00(+0.00%)
Apr 01, 2011
398.24
400.38
390.76
395.39
15,265
+2.85(+0.73%)
Mar 31, 2011
385.42
392.54
382.93
392.54
11,103
+5.34(+1.38%)
Mar 30, 2011
387.20
387.20
387.20
387.20
5,856
+12.11(+3.23%)
Mar 29, 2011
371.88
375.45
364.76
375.09
6,168
+4.27(+1.15%)
Mar 28, 2011
377.17
379.99
370.46
370.81
7,294
-6.00(-1.59%)
Mar 25, 2011
383.87
387.05
376.46
376.81
12,134
-3.88(-1.02%)
Mar 24, 2011
383.87
383.87
376.77
380.69
8,164
+1.41(+0.37%)
Mar 23, 2011
381.40
382.81
375.40
379.28
9,756
-1.76(-0.46%)
Mar 22, 2011
372.23
384.93
372.23
381.05
17,570
+14.82(+4.05%)
Mar 21, 2011
361.29
366.58
360.94
366.23
9,137
+11.64(+3.28%)
Mar 18, 2011
356.35
359.17
351.76
354.58
11,787
+3.17(+0.90%)
Mar 17, 2011
357.06
357.06
344.71
351.41
12,219
+1.41(+0.40%)
Mar 16, 2011
351.41
356.35
345.06
350.00
11,623
-2.82(-0.80%)
Mar 15, 2011
352.82
361.64
351.41
352.82
11,565
-8.82(-2.44%)
Mar 14, 2011
355.29
365.91
354.23
361.64
9,429
+1.06(+0.29%)
Mar 11, 2011
320.71
379.64
320.71
360.58
12,140
+9.17(+2.61%)
Mar 10, 2011
350.35
354.94
347.53
351.41
13,247
-3.88(-1.09%)
Mar 09, 2011
351.76
356.35
348.94
355.29
8,411
+1.41(+0.40%)
Mar 08, 2011
347.53
356.35
342.94
353.88
7,918
+6.70(+1.93%)
Mar 07, 2011
361.29
364.46
343.65
347.18
16,691
-13.05(-3.62%)
Mar 04, 2011
367.99
371.87
357.05
360.23
7,453
-6.70(-1.83%)
Mar 03, 2011
361.64
366.93
360.58
366.93
7,138
+9.88(+2.77%)
Mar 02, 2011
358.82
362.35
353.17
357.06
7,108
-3.18(-0.88%)
Mar 01, 2011
366.23
369.40
358.11
360.23
12,642
-3.53(-0.97%)
Feb 28, 2011
388.46
393.75
355.64
363.76
44,039
-22.23(-5.76%)
Feb 25, 2011
360.23
394.45
360.23
385.99
25,685
+42.69(+12.44%)
Feb 24, 2011
342.59
347.18
340.47
343.30
12,358
-0.71(-0.21%)
Feb 23, 2011
349.65
354.06
340.82
344.00
17,633
-6.00(-1.71%)
Feb 22, 2011
357.76
361.29
349.29
350.00
9,360
-12.35(-3.41%)
Feb 18, 2011
367.64
368.35
360.58
362.35
7,123
-4.94(-1.34%)
Feb 17, 2011
364.11
368.35
362.70
367.29
6,558
+1.76(+0.48%)
Feb 16, 2011
366.23
367.29
360.58
365.52
11,740
+0.35(+0.10%)
Feb 15, 2011
369.76
371.52
364.82
365.17
8,593
-5.64(-1.52%)
Feb 14, 2011
367.99
373.99
367.99
370.81
5,845
+2.12(+0.57%)
Feb 11, 2011
365.88
374.34
364.46
368.70
22,790
+1.06(+0.29%)
Feb 10, 2011
366.23
372.58
363.41
367.64
8,634
-1.41(-0.38%)
Feb 09, 2011
369.40
372.58
364.82
369.05
5,412
-2.12(-0.57%)
Feb 08, 2011
366.93
371.17
363.41
371.17
9,686
+3.53(+0.96%)
Feb 07, 2011
363.41
378.93
363.41
367.64
17,875
+3.53(+0.97%)
Feb 04, 2011
362.00
365.88
355.29
364.11
10,635
+2.47(+0.68%)
Feb 03, 2011
359.17
364.81
357.06
361.64
8,791
+1.41(+0.39%)
Feb 02, 2011
359.17
363.05
358.47
360.23
4,895
-0.35(-0.10%)
Feb 01, 2011
346.12
362.00
345.06
360.58
14,076
+16.58(+4.82%)
Jan 31, 2011
344.00
346.12
339.06
344.00
22,963
+0.00(+0.00%)
Jan 28, 2011
352.82
352.82
342.59
344.00
13,642
-8.47(-2.40%)
Jan 27, 2011
351.76
352.82
348.59
352.47
7,250
+1.06(+0.30%)
Jan 26, 2011
348.59
351.44
345.06
351.41
7,330
+3.18(+0.91%)
Jan 25, 2011
343.65
351.41
341.88
348.24
7,458
+1.76(+0.51%)
Jan 24, 2011
347.88
352.12
345.76
346.47
7,028
-0.35(-0.10%)
Jan 21, 2011
348.24
352.47
342.94
346.82
13,594
+1.06(+0.31%)
Jan 20, 2011
338.00
346.12
334.83
345.76
11,985
+5.29(+1.55%)
Jan 19, 2011
342.94
343.65
334.47
340.47
18,127
-2.82(-0.82%)
Jan 18, 2011
345.76
348.94
338.71
343.30
20,276
-3.18(-0.92%)
Jan 14, 2011
349.29
349.29
341.18
346.47
16,302
-3.18(-0.91%)
Jan 13, 2011
348.59
349.65
344.00
349.65
12,587
+1.76(+0.51%)
Jan 12, 2011
345.41
348.59
339.77
347.88
17,153
+6.00(+1.75%)
Jan 11, 2011
333.77
344.71
332.36
341.88
23,961
+17.29(+5.33%)
Jan 10, 2011
325.65
328.12
322.13
324.60
13,054
-2.47(-0.76%)
Jan 07, 2011
330.95
334.83
324.95
327.06
16,261
-3.88(-1.17%)
Jan 06, 2011
341.53
341.88
330.24
330.95
11,751
-9.53(-2.80%)
Jan 05, 2011
339.41
341.53
338.71
340.47
8,857
+0.00(+0.00%)
Jan 04, 2011
344.00
344.00
332.36
340.47
18,970
-2.12(-0.62%)
Jan 03, 2011
344.35
344.71
338.71
342.59
20,700
+2.12(+0.62%)
Dec 31, 2010
340.47
341.88
335.89
340.47
8,001
+0.00(+0.00%)
Dec 30, 2010
338.71
341.53
335.53
340.47
9,138
+1.41(+0.42%)
Dec 29, 2010
340.12
341.88
338.00
339.06
5,845
+0.35(+0.10%)
Dec 28, 2010
333.77
344.35
333.77
338.71
7,581
+4.23(+1.27%)
Dec 27, 2010
326.71
334.47
324.24
334.47
11,838
+6.00(+1.83%)
Dec 23, 2010
334.83
335.18
326.36
328.48
8,263
-6.00(-1.79%)
Dec 22, 2010
338.36
343.65
333.77
334.47
17,822
-4.59(-1.35%)
Dec 21, 2010
339.06
339.77
331.37
339.06
15,304
+1.76(+0.52%)
Dec 20, 2010
331.65
339.77
328.12
337.30
11,342
+5.65(+1.70%)
Dec 17, 2010
336.59
336.59
329.54
331.65
19,517
-5.65(-1.67%)
Dec 16, 2010
326.01
337.30
321.07
337.30
30,390
+17.29(+5.40%)
Dec 15, 2010
326.36
330.24
320.01
320.01
43,908
-8.47(-2.58%)
Dec 14, 2010
334.47
335.18
324.95
328.48
167,307
-28.23(-7.91%)
Dec 13, 2010
360.94
363.41
356.70
356.70
5,451
-3.18(-0.88%)
Dec 10, 2010
356.00
367.29
350.35
359.88
7,216
+4.23(+1.19%)
Dec 09, 2010
363.05
363.41
354.58
355.64
6,362
-4.23(-1.18%)
Dec 08, 2010
363.05
367.99
358.82
359.88
6,338
-2.82(-0.78%)
Dec 07, 2010
368.35
372.58
362.70
362.70
7,317
-1.06(-0.29%)
Dec 06, 2010
359.88
366.58
354.58
363.76
6,055
+3.88(+1.08%)
Dec 03, 2010
355.64
360.94
355.64
359.88
10,293
+1.76(+0.49%)
Dec 02, 2010
350.00
358.82
348.94
358.11
8,851
+7.76(+2.22%)
Dec 01, 2010
340.82
351.06
340.12
350.35
13,698
+18.70(+5.64%)
Nov 30, 2010
330.95
335.53
329.89
331.65
16,115
-4.94(-1.47%)
Nov 29, 2010
334.47
338.00
329.18
336.59
7,315
-1.41(-0.42%)
Nov 26, 2010
339.77
341.88
337.30
338.00
1,740
-4.94(-1.44%)
Nov 24, 2010
335.18
342.94
342.94
342.94
8,505
+10.23(+3.08%)
Nov 23, 2010
333.42
336.94
330.24
332.71
5,295
-7.06(-2.08%)
Nov 22, 2010
333.77
344.71
333.77
339.77
5,133
+3.88(+1.16%)
Nov 19, 2010
335.53
337.30
327.42
335.89
6,746
+0.35(+0.11%)
Nov 18, 2010
341.18
342.59
332.00
335.53
8,905
-2.47(-0.73%)
Nov 17, 2010
338.71
342.24
336.24
338.00
6,735
+0.71(+0.21%)
Nov 16, 2010
341.53
343.65
335.18
337.30
9,374
-9.17(-2.65%)
Nov 15, 2010
345.41
358.47
345.41
346.47
6,226
+3.53(+1.03%)
Nov 12, 2010
339.06
347.53
337.65
342.94
8,796
-1.76(-0.51%)
Nov 11, 2010
344.35
351.06
340.82
344.71
9,615
-4.94(-1.41%)
Nov 10, 2010
346.12
354.23
345.76
349.65
7,470
+3.53(+1.02%)
Nov 09, 2010
358.47
359.52
345.41
346.12
13,015
-10.58(-2.97%)
Nov 08, 2010
372.93
372.93
347.88
356.70
16,517
-20.82(-5.51%)
Nov 05, 2010
380.34
380.34
371.87
377.52
13,600
+0.00(+0.00%)
Nov 04, 2010
370.81
381.40
361.29
377.52
14,407
+8.47(+2.29%)
Nov 03, 2010
367.64
369.05
359.52
369.05
5,137
+1.06(+0.29%)
Nov 02, 2010
358.11
367.99
357.41
367.99
8,508
+14.47(+4.09%)
Nov 01, 2010
360.23
361.64
348.59
353.53
7,555
-4.59(-1.28%)
Oct 29, 2010
353.17
360.58
353.17
358.11
5,903
+2.47(+0.69%)
Oct 28, 2010
358.11
360.58
350.35
355.64
6,523
+1.06(+0.30%)
Oct 27, 2010
345.41
355.29
344.00
354.58
9,541
+1.76(+0.50%)
Oct 25, 2010
349.29
357.06
349.29
352.82
6,080
+6.35(+1.83%)
Oct 22, 2010
351.41
352.47
344.35
346.47
6,195
-2.82(-0.81%)
Oct 21, 2010
352.12
355.29
344.00
349.29
9,646
+0.35(+0.10%)
Oct 20, 2010
358.47
360.58
347.53
348.94
12,028
+1.06(+0.30%)
Oct 19, 2010
353.17
361.29
344.35
347.88
9,420
-13.41(-3.71%)
Oct 18, 2010
358.47
361.64
355.64
361.29
4,530
+4.94(+1.39%)
Oct 15, 2010
358.47
360.94
352.47
356.35
6,401
+1.76(+0.50%)
Oct 14, 2010
361.64
363.05
351.41
354.58
10,952
-6.35(-1.76%)
Oct 13, 2010
352.82
361.64
349.65
360.94
10,715
+10.58(+3.02%)
Oct 12, 2010
347.18
352.12
339.77
350.35
7,157
+1.06(+0.30%)
Oct 11, 2010
352.82
353.53
348.24
349.29
7,921
-3.18(-0.90%)
Oct 08, 2010
352.47
352.82
346.12
352.47
9,769
+3.88(+1.11%)
Oct 07, 2010
349.29
350.35
342.94
348.59
22
+0.70(+0.20%)
Oct 06, 2010
347.88
349.29
344.71
347.88
12,957
+0.71(+0.20%)
Oct 05, 2010
334.83
348.94
329.54
347.18
14,401
+16.23(+4.90%)
Oct 04, 2010
326.36
331.30
321.42
330.95
9,343
+3.88(+1.19%)
Oct 01, 2010
327.06
327.06
317.54
327.06
13,365
+7.64(+2.39%)
Sep 30, 2010
319.19
322.13
314.72
319.42
137
+3.65(+1.15%)
Sep 29, 2010
315.07
322.48
314.72
315.77
11,838
-1.76(-0.56%)
Sep 28, 2010
317.54
318.60
302.37
317.54
231
+9.53(+3.09%)
Sep 27, 2010
310.83
312.25
304.13
308.01
5,570
-3.53(-1.13%)
Sep 24, 2010
302.37
311.89
302.37
311.54
9,645
+14.47(+4.87%)
Sep 23, 2010
306.25
309.77
296.72
297.07
44
-17.75(-5.64%)
Sep 22, 2010
322.83
327.77
309.78
314.83
8,975
-9.06(-2.80%)
Sep 21, 2010
330.59
332.00
322.48
323.89
8,732
-7.41(-2.24%)
Sep 20, 2010
312.25
331.30
309.11
331.30
13,875
+21.17(+6.83%)
Sep 17, 2010
310.13
320.01
309.42
310.13
18,773
-7.06(-2.22%)
Sep 15, 2010
311.54
318.60
308.01
317.19
8,863
+2.82(+0.90%)
Sep 14, 2010
315.77
319.66
309.78
314.36
9,222
-3.53(-1.11%)
Sep 13, 2010
318.95
325.48
316.83
317.89
10,542
+2.82(+0.90%)
Sep 10, 2010
316.83
322.48
311.89
315.07
6,370
-1.06(-0.33%)
Sep 09, 2010
324.95
326.01
312.60
316.13
7,495
-2.82(-0.88%)
Sep 08, 2010
321.77
326.01
317.89
318.95
5
-0.71(-0.22%)
Sep 07, 2010
324.60
325.65
317.19
319.66
36
-6.35(-1.95%)
Sep 03, 2010
318.25
326.36
318.25
326.01
12,063
+14.47(+4.64%)
Sep 02, 2010
300.96
312.60
297.78
311.54
48
+9.53(+3.15%)
Sep 01, 2010
290.37
302.37
285.43
302.01
13,625
+18.70(+6.60%)
Aug 31, 2010
282.26
284.37
275.20
283.31
303
+3.18(+1.13%)
Aug 30, 2010
290.73
292.84
280.14
280.14
13,528
-12.00(-4.11%)
Aug 27, 2010
292.14
293.55
279.79
292.14
12,247
+5.65(+1.97%)
Aug 26, 2010
294.96
300.96
286.49
286.49
25
-7.41(-2.52%)
Aug 25, 2010
279.79
294.96
275.91
293.90
25
+12.00(+4.26%)
Aug 24, 2010
286.14
288.25
275.20
281.90
102
-10.58(-3.62%)
Aug 23, 2010
306.25
306.60
292.14
292.49
7,864
-11.64(-3.83%)
Aug 20, 2010
312.95
314.72
299.55
304.13
16,806
-13.41(-4.22%)
Aug 19, 2010
331.30
331.30
311.89
317.54
154
-14.11(-4.26%)
Aug 18, 2010
329.54
335.18
321.77
331.65
512
+4.94(+1.51%)
Aug 17, 2010
316.13
332.71
316.13
326.71
244
+16.23(+5.23%)
Aug 16, 2010
298.13
315.07
297.07
310.48
19,075
+10.94(+3.65%)
Aug 13, 2010
299.55
306.60
297.78
299.55
10,450
-4.94(-1.62%)
Aug 12, 2010
298.84
309.78
291.43
304.49
16,340
-4.23(-1.37%)
Aug 11, 2010
315.77
315.77
308.01
308.72
85
-14.82(-4.58%)
Aug 10, 2010
327.42
331.65
313.66
323.54
113
-9.88(-2.96%)
Aug 09, 2010
334.12
334.83
329.89
333.42
8,473
+3.88(+1.18%)
Aug 06, 2010
329.54
331.65
320.01
329.54
10,412
-1.76(-0.53%)
Aug 05, 2010
324.60
338.00
297.07
331.30
21,358
+1.06(+0.32%)
Aug 04, 2010
326.36
330.24
323.18
330.24
9
+6.35(+1.96%)
Aug 03, 2010
317.54
327.42
313.66
323.89
13,323
+3.18(+0.99%)
Aug 02, 2010
316.83
324.60
314.72
320.71
13,781
+10.58(+3.41%)
Jul 30, 2010
310.13
313.66
304.13
310.13
11,469
-2.82(-0.90%)
Jul 29, 2010
313.66
319.30
308.01
312.95
13,975
+1.76(+0.57%)
Jul 28, 2010
312.60
316.83
306.43
311.19
11,329
-3.53(-1.12%)
Jul 27, 2010
318.25
322.13
310.48
314.72
8,657
-2.82(-0.89%)
Jul 26, 2010
306.25
317.89
302.37
317.54
17,496
+11.29(+3.69%)
Jul 23, 2010
295.66
306.60
291.43
306.25
13,612
+9.53(+3.21%)
Jul 22, 2010
285.08
298.84
280.49
296.72
17,097
+18.70(+6.73%)
Jul 21, 2010
282.26
286.14
275.55
278.02
32,644
-2.47(-0.88%)
Jul 20, 2010
272.73
281.20
269.91
280.49
17,695
+2.82(+1.02%)
Jul 19, 2010
278.02
280.49
269.20
277.67
17,200
+0.00(+0.00%)
Jul 16, 2010
277.67
281.20
270.97
277.67
27,662
-6.00(-2.11%)
Jul 15, 2010
280.14
284.37
269.20
283.67
20,323
+4.59(+1.64%)
Jul 14, 2010
281.20
284.73
276.26
279.08
85
-2.82(-1.00%)
Jul 13, 2010
281.90
282.61
266.03
281.90
99
+13.05(+4.86%)
Jul 12, 2010
258.97
272.02
254.74
268.85
17,013
+7.76(+2.97%)
Jul 09, 2010
261.09
261.26
249.80
261.09
7,408
+8.12(+3.21%)
Jul 08, 2010
252.97
255.27
247.33
252.97
205
+6.35(+2.58%)
Jul 07, 2010
246.62
246.62
229.33
246.62
18,994
+17.64(+7.70%)
Jul 06, 2010
228.98
248.74
227.92
228.98
50
-11.29(-4.70%)
Jul 02, 2010
240.27
256.85
239.92
240.27
15,347
-15.52(-6.07%)
Jul 01, 2010
256.85
261.44
243.80
255.79
133
-2.82(-1.09%)
Jun 30, 2010
258.62
269.20
257.21
258.62
134
-6.35(-2.40%)
Jun 29, 2010
266.73
268.50
261.44
264.97
39
-9.53(-3.47%)
Jun 25, 2010
274.50
279.43
268.14
274.50
35,368
+2.12(+0.78%)
Jun 24, 2010
272.38
279.43
270.61
272.38
6
-6.00(-2.15%)
Jun 23, 2010
282.61
287.55
277.32
278.38
14,978
-4.94(-1.74%)
Jun 22, 2010
283.31
299.55
282.26
283.31
33
-8.82(-3.02%)
Jun 21, 2010
290.02
300.25
285.43
292.14
23,900
+7.06(+2.48%)
Jun 18, 2010
285.08
301.49
284.37
285.08
25,505
-9.17(-3.12%)
Jun 17, 2010
294.25
297.07
286.14
294.25
22,631
+1.06(+0.36%)
Jun 16, 2010
274.14
294.61
273.08
293.19
21,805
+15.88(+5.73%)
Jun 15, 2010
277.32
281.90
271.67
277.32
57
+3.53(+1.29%)
Jun 14, 2010
276.26
284.37
268.14
273.79
17,676
+1.41(+0.52%)
Jun 11, 2010
261.44
273.08
254.74
272.38
12,215
+7.06(+2.66%)
Jun 10, 2010
265.32
265.32
252.27
265.32
76
+15.53(+6.22%)
Jun 09, 2010
244.15
261.44
238.86
249.80
17,301
+7.41(+3.06%)
Jun 08, 2010
255.79
255.79
239.21
242.39
23,214
-13.06(-5.11%)
Jun 07, 2010
264.62
269.91
254.74
255.44
18,503
-7.06(-2.69%)
Jun 04, 2010
262.50
282.26
261.09
262.50
29,945
-21.52(-7.58%)
Jun 03, 2010
284.02
287.20
265.67
284.02
26,877
+16.94(+6.34%)
Jun 02, 2010
267.09
272.38
262.85
267.09
13,913
-2.82(-1.05%)
Jun 01, 2010
269.91
281.20
268.87
269.91
46
-10.58(-3.77%)
May 28, 2010
280.49
288.78
275.20
280.49
34,053
+3.88(+1.40%)
May 27, 2010
258.97
278.38
258.97
276.61
42,312
+25.76(+10.27%)
May 26, 2010
250.86
261.44
239.92
250.86
47
+14.82(+6.28%)
May 25, 2010
244.50
248.74
230.04
236.04
45,133
-17.64(-6.95%)
May 24, 2010
261.79
264.62
251.91
253.68
19,842
-7.76(-2.97%)
May 21, 2010
253.68
276.26
246.97
261.44
40,597
+1.06(+0.41%)
May 20, 2010
255.80
270.97
255.79
260.38
27,154
-16.23(-5.87%)
May 19, 2010
285.43
294.25
269.20
276.61
18,810
-11.29(-3.92%)
May 18, 2010
297.78
305.54
284.73
287.90
20,125
-6.35(-2.16%)
May 17, 2010
295.31
300.60
280.85
294.25
19,739
+2.12(+0.72%)
May 14, 2010
292.14
305.54
282.61
292.14
23,272
-14.47(-4.72%)
May 13, 2010
298.84
307.31
298.49
306.60
13,542
+6.00(+2.00%)
May 12, 2010
296.72
303.78
296.02
300.60
14,801
+4.59(+1.55%)
May 11, 2010
296.02
301.66
294.25
296.02
14
-3.18(-1.06%)
May 10, 2010
296.72
299.90
295.31
299.19
28,736
+35.99(+13.67%)
May 07, 2010
268.85
282.26
255.79
263.20
44,572
+16.58(+6.72%)
May 06, 2010
293.90
298.13
211.69
246.62
44,605
-56.80(-18.72%)
May 05, 2010
309.42
317.49
302.72
303.43
28,651
-21.17(-6.52%)
May 04, 2010
333.77
336.24
322.48
324.60
16,246
-15.17(-4.47%)
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.