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
Gray Television
(NY:
GTN
)
6.240
+0.220 (+3.65%)
Official Closing Price
Updated: 7:00 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, 2013
5.773
5.874
5.278
5.819
1,040,266
+0.01(+0.16%)
Apr 29, 2013
5.856
6.011
5.755
5.810
715,059
-0.05(-0.78%)
Apr 26, 2013
5.911
5.956
5.847
5.856
661,456
-0.05(-0.93%)
Apr 25, 2013
5.654
6.103
5.617
5.911
1,098,072
+0.28(+5.05%)
Apr 24, 2013
5.682
5.865
5.535
5.627
940,453
-0.05(-0.97%)
Apr 23, 2013
5.269
5.773
5.246
5.682
1,444,791
+0.47(+8.96%)
Apr 22, 2013
4.838
5.306
4.738
5.214
966,877
+0.44(+9.21%)
Apr 19, 2013
4.664
4.829
4.600
4.774
353,573
+0.17(+3.78%)
Apr 18, 2013
4.765
4.811
4.582
4.600
473,667
-0.15(-3.09%)
Apr 17, 2013
4.664
4.784
4.628
4.747
512,791
+0.02(+0.39%)
Apr 16, 2013
4.719
4.751
4.582
4.729
752,262
+0.19(+4.24%)
Apr 15, 2013
4.811
4.811
4.362
4.536
1,019,081
-0.26(-5.35%)
Apr 12, 2013
4.875
5.031
4.729
4.793
1,063,673
-0.11(-2.24%)
Apr 11, 2013
4.527
4.975
4.518
4.903
2,533,287
+0.43(+9.63%)
Apr 10, 2013
4.408
4.536
4.408
4.472
823,787
+0.07(+1.67%)
Apr 09, 2013
4.472
4.545
4.399
4.399
597,533
-0.05(-1.03%)
Apr 08, 2013
4.225
4.444
4.215
4.444
351,479
+0.23(+5.43%)
Apr 05, 2013
4.105
4.252
4.041
4.215
184,645
+0.03(+0.66%)
Apr 04, 2013
4.160
4.252
4.050
4.188
303,153
+0.05(+1.33%)
Apr 03, 2013
4.472
4.490
4.005
4.133
732,802
-0.32(-7.20%)
Apr 02, 2013
4.536
4.626
4.444
4.454
618,660
-0.04(-0.82%)
Apr 01, 2013
4.298
4.637
4.270
4.490
1,206,916
+0.19(+4.48%)
Mar 28, 2013
4.041
4.334
4.037
4.298
486,501
+0.28(+7.08%)
Mar 27, 2013
4.105
4.105
3.977
4.014
180,143
-0.09(-2.23%)
Mar 26, 2013
4.160
4.179
4.078
4.105
180,803
-0.04(-0.89%)
Mar 25, 2013
4.078
4.151
3.986
4.142
241,745
+0.13(+3.20%)
Mar 22, 2013
4.124
4.188
4.014
4.014
326,686
-0.14(-3.31%)
Mar 21, 2013
4.206
4.289
4.110
4.151
200,415
-0.02(-0.44%)
Mar 20, 2013
4.096
4.371
4.060
4.170
815,271
+0.11(+2.71%)
Mar 19, 2013
4.160
4.160
3.876
4.060
496,833
-0.08(-1.99%)
Mar 18, 2013
4.032
4.160
3.950
4.142
488,278
+0.11(+2.73%)
Mar 15, 2013
4.014
4.078
3.940
4.032
416,128
+0.05(+1.38%)
Mar 14, 2013
3.849
4.032
3.785
3.977
567,554
+0.14(+3.58%)
Mar 13, 2013
3.968
3.977
3.840
3.840
234,135
-0.15(-3.68%)
Mar 12, 2013
3.849
4.005
3.849
3.986
383,288
+0.08(+2.11%)
Mar 11, 2013
4.005
4.005
3.821
3.904
471,193
-0.11(-2.74%)
Mar 08, 2013
4.124
4.124
3.913
4.014
395,883
-0.06(-1.57%)
Mar 07, 2013
4.078
4.105
4.032
4.078
202,747
+0.00(+0.00%)
Mar 06, 2013
4.087
4.170
4.078
4.078
305,412
+0.04(+0.91%)
Mar 05, 2013
3.959
4.082
3.959
4.041
401,399
+0.08(+2.08%)
Mar 04, 2013
3.995
4.087
3.950
3.959
393,506
-0.09(-2.26%)
Mar 01, 2013
3.821
4.115
3.821
4.050
504,407
+0.23(+6.00%)
Feb 28, 2013
3.885
3.931
3.821
3.821
425,157
-0.02(-0.48%)
Feb 27, 2013
3.830
3.867
3.757
3.840
273,853
+0.01(+0.24%)
Feb 26, 2013
3.766
3.840
3.730
3.830
410,147
+0.08(+2.20%)
Feb 25, 2013
3.776
3.876
3.676
3.748
455,543
-0.10(-2.62%)
Feb 22, 2013
3.812
3.895
3.766
3.849
457,229
+0.20(+5.53%)
Feb 21, 2013
3.776
3.931
3.565
3.647
976,263
-0.10(-2.69%)
Feb 20, 2013
3.574
4.005
2.978
3.748
1,602,303
-0.27(-6.62%)
Feb 19, 2013
4.060
4.170
3.969
4.014
817,412
-0.05(-1.13%)
Feb 15, 2013
4.096
4.188
4.014
4.060
529,771
-0.04(-0.89%)
Feb 14, 2013
4.280
4.280
3.895
4.096
937,022
-0.16(-3.87%)
Feb 13, 2013
4.564
4.564
4.225
4.261
619,246
-0.09(-2.11%)
Feb 12, 2013
4.206
4.444
4.179
4.353
671,038
+0.19(+4.63%)
Feb 11, 2013
4.032
4.215
4.032
4.160
673,447
+0.19(+4.85%)
Feb 08, 2013
3.757
4.014
3.739
3.968
508,680
+0.23(+6.13%)
Feb 07, 2013
3.986
4.069
3.711
3.739
740,082
-0.24(-5.99%)
Feb 06, 2013
3.876
4.046
3.858
3.977
636,001
+0.24(+6.37%)
Feb 04, 2013
3.583
3.785
3.583
3.739
743,137
+0.16(+4.35%)
Feb 01, 2013
3.427
3.629
3.318
3.583
468,179
+0.16(+4.55%)
Jan 31, 2013
3.620
3.620
3.271
3.427
976,834
-0.18(-5.08%)
Jan 30, 2013
3.656
3.656
3.465
3.611
772,729
-0.05(-1.25%)
Jan 29, 2013
3.528
3.702
3.391
3.656
1,082,114
+0.20(+5.84%)
Jan 28, 2013
3.097
3.455
3.052
3.455
783,141
+0.42(+13.90%)
Jan 25, 2013
2.804
3.116
2.804
3.033
362,588
+0.25(+8.88%)
Jan 24, 2013
2.767
2.832
2.767
2.786
330,048
+0.02(+0.66%)
Jan 23, 2013
2.712
2.767
2.658
2.767
290,013
+0.06(+2.37%)
Jan 22, 2013
2.621
2.722
2.584
2.703
317,843
+0.09(+3.51%)
Jan 18, 2013
2.557
2.612
2.557
2.612
156,722
+0.05(+2.15%)
Jan 17, 2013
2.474
2.676
2.470
2.557
482,861
+0.11(+4.49%)
Jan 16, 2013
2.483
2.502
2.419
2.447
79,090
-0.03(-1.11%)
Jan 15, 2013
2.483
2.502
2.447
2.474
77,119
-0.01(-0.37%)
Jan 14, 2013
2.438
2.511
2.364
2.483
211,599
+0.07(+3.04%)
Jan 11, 2013
2.428
2.428
2.364
2.410
108,066
+0.01(+0.38%)
Jan 10, 2013
2.456
2.474
2.401
2.401
55,842
-0.05(-1.87%)
Jan 09, 2013
2.502
2.511
2.419
2.447
140,726
-0.05(-2.20%)
Jan 08, 2013
2.373
2.566
2.334
2.502
443,565
+0.14(+5.81%)
Jan 07, 2013
2.199
2.401
2.163
2.364
412,607
+0.18(+8.40%)
Jan 04, 2013
2.172
2.227
2.163
2.181
144,282
+0.02(+0.85%)
Jan 03, 2013
2.108
2.199
2.071
2.163
169,944
+0.06(+3.06%)
Jan 02, 2013
2.089
2.117
2.016
2.099
197,769
+0.08(+4.09%)
Dec 31, 2012
2.016
2.044
1.970
2.016
121,850
-0.01(-0.45%)
Dec 28, 2012
2.044
2.046
2.025
2.025
80,249
-0.03(-1.34%)
Dec 27, 2012
2.080
2.089
2.034
2.053
62,862
-0.01(-0.44%)
Dec 26, 2012
2.053
2.099
2.034
2.062
64,250
+0.04(+1.81%)
Dec 24, 2012
2.062
2.108
2.025
2.025
28,153
-0.05(-2.64%)
Dec 21, 2012
2.034
2.099
2.025
2.080
83,718
-0.03(-1.30%)
Dec 20, 2012
2.080
2.108
2.071
2.108
77,324
+0.02(+0.88%)
Dec 19, 2012
2.135
2.144
2.071
2.089
33,228
-0.03(-1.30%)
Dec 18, 2012
2.053
2.144
2.053
2.117
67,522
+0.05(+2.21%)
Dec 17, 2012
2.053
2.099
2.025
2.071
89,388
+0.04(+1.80%)
Dec 14, 2012
2.007
2.062
1.943
2.034
107,826
+0.02(+0.91%)
Dec 13, 2012
1.979
2.062
1.970
2.016
171,541
+0.01(+0.46%)
Dec 12, 2012
1.979
2.007
1.915
2.007
72,678
+0.05(+2.34%)
Dec 11, 2012
1.934
1.979
1.934
1.961
73,156
+0.02(+0.94%)
Dec 10, 2012
1.897
1.979
1.897
1.943
140,645
+0.02(+0.95%)
Dec 07, 2012
1.869
1.924
1.851
1.924
131,089
+0.05(+2.94%)
Dec 06, 2012
1.888
1.889
1.824
1.869
119,593
-0.03(-1.45%)
Dec 05, 2012
1.924
1.961
1.842
1.897
105,951
-0.04(-1.90%)
Dec 04, 2012
1.906
1.952
1.879
1.934
103,494
+0.01(+0.48%)
Nov 30, 2012
1.989
2.025
1.924
1.924
38,962
-0.05(-2.78%)
Nov 29, 2012
1.998
1.998
1.952
1.979
42,315
+0.02(+0.93%)
Nov 28, 2012
2.016
2.071
1.906
1.961
78,012
-0.05(-2.73%)
Nov 27, 2012
2.071
2.085
2.016
2.016
87,019
-0.05(-2.66%)
Nov 26, 2012
1.998
2.080
1.979
2.071
127,235
+0.11(+5.61%)
Nov 23, 2012
2.016
2.034
1.961
1.961
10,725
-0.04(-1.83%)
Nov 21, 2012
1.970
2.044
1.943
1.998
98,511
+0.03(+1.40%)
Nov 20, 2012
1.943
2.016
1.934
1.970
87,397
+0.03(+1.42%)
Nov 19, 2012
1.869
1.970
1.869
1.943
116,702
+0.05(+2.42%)
Nov 16, 2012
1.814
1.906
1.814
1.897
117,376
+0.04(+1.97%)
Nov 15, 2012
1.915
1.924
1.558
1.860
180,755
-0.08(-4.25%)
Nov 14, 2012
2.034
2.034
1.897
1.943
126,141
-0.08(-4.07%)
Nov 13, 2012
1.961
2.025
1.668
2.025
331,048
+0.04(+1.84%)
Nov 12, 2012
2.016
2.016
1.989
1.989
101,291
+0.00(+0.00%)
Nov 09, 2012
1.989
2.062
1.888
1.989
97,261
-0.04(-1.81%)
Nov 08, 2012
2.044
2.062
2.002
2.025
150,414
-0.02(-0.90%)
Nov 07, 2012
1.979
2.062
1.909
2.044
270,152
+0.03(+1.36%)
Nov 06, 2012
2.025
2.062
1.943
2.016
304,728
+0.04(+1.85%)
Nov 05, 2012
2.108
2.108
1.961
1.979
195,847
-0.13(-6.09%)
Nov 02, 2012
1.998
2.108
1.970
2.108
331,325
+0.13(+6.48%)
Nov 01, 2012
1.998
2.071
1.833
1.979
373,973
+0.03(+1.41%)
Oct 31, 2012
2.053
2.099
1.952
1.952
357,448
-0.08(-4.05%)
Oct 26, 2012
2.089
2.034
2.034
2.034
108,579
-0.07(-3.48%)
Oct 25, 2012
2.025
2.117
1.961
2.108
122,949
+0.09(+4.55%)
Oct 24, 2012
2.053
2.053
1.998
2.016
95,282
-0.04(-1.79%)
Oct 23, 2012
2.071
2.071
1.897
2.053
301,355
-0.08(-3.86%)
Oct 19, 2012
2.099
2.135
2.089
2.135
150,652
+0.05(+2.64%)
Oct 18, 2012
2.208
2.236
2.080
2.080
167,711
-0.13(-5.81%)
Oct 17, 2012
2.236
2.236
2.156
2.208
75,573
+0.00(+0.00%)
Oct 16, 2012
2.172
2.254
2.161
2.208
227,110
+0.03(+1.26%)
Oct 15, 2012
2.126
2.199
2.108
2.181
119,314
+0.06(+3.03%)
Oct 12, 2012
2.154
2.218
2.089
2.117
174,791
-0.04(-1.70%)
Oct 11, 2012
2.190
2.245
2.154
2.154
163,213
-0.05(-2.49%)
Oct 10, 2012
2.199
2.273
2.181
2.208
123,872
+0.03(+1.26%)
Oct 09, 2012
2.254
2.273
2.181
2.181
180,786
-0.07(-3.25%)
Oct 08, 2012
2.199
2.263
2.135
2.254
199,894
+0.05(+2.50%)
Oct 05, 2012
2.236
2.291
2.163
2.199
292,921
+0.01(+0.42%)
Oct 04, 2012
2.144
2.190
2.121
2.190
222,875
+0.08(+3.91%)
Oct 03, 2012
2.099
2.154
2.062
2.108
132,945
+0.02(+0.88%)
Oct 02, 2012
2.062
2.108
2.044
2.089
86,674
+0.06(+3.17%)
Oct 01, 2012
2.144
2.181
2.025
2.025
586,435
-0.06(-3.07%)
Sep 28, 2012
2.080
2.117
2.053
2.089
181,611
+0.03(+1.33%)
Sep 27, 2012
1.998
2.071
1.879
2.062
344,261
+0.06(+3.21%)
Sep 26, 2012
2.071
2.071
1.989
1.998
306,760
-0.09(-4.39%)
Sep 25, 2012
2.108
2.144
1.998
2.089
472,305
+0.03(+1.33%)
Sep 24, 2012
1.934
2.071
1.934
2.062
268,863
+0.08(+4.17%)
Sep 21, 2012
1.915
2.007
1.906
1.979
355,019
+0.07(+3.85%)
Sep 20, 2012
1.924
1.970
1.860
1.906
569,101
+0.01(+0.48%)
Sep 19, 2012
1.897
1.915
1.842
1.897
137,945
+0.03(+1.47%)
Sep 18, 2012
1.814
1.906
1.805
1.869
452,424
+0.05(+2.51%)
Sep 17, 2012
1.769
1.824
1.769
1.824
1,083,919
+0.05(+3.11%)
Sep 14, 2012
1.714
1.796
1.695
1.769
239,942
+0.07(+4.32%)
Sep 13, 2012
1.695
1.741
1.649
1.695
377,337
+0.02(+1.09%)
Sep 12, 2012
1.686
1.724
1.677
1.677
132,685
+0.00(+0.00%)
Sep 11, 2012
1.677
1.732
1.677
1.677
75,158
-0.02(-1.08%)
Sep 10, 2012
1.686
1.714
1.677
1.695
90,625
+0.00(+0.00%)
Sep 07, 2012
1.714
1.714
1.686
1.695
110,310
+0.00(+0.00%)
Sep 06, 2012
1.704
1.732
1.677
1.695
271,813
+0.03(+1.65%)
Sep 05, 2012
1.695
1.732
1.668
1.668
152,785
-0.02(-1.09%)
Sep 04, 2012
1.686
1.741
1.686
1.686
75,034
-0.01(-0.54%)
Aug 31, 2012
1.741
1.741
1.690
1.695
42,955
-0.02(-1.07%)
Aug 30, 2012
1.732
1.741
1.704
1.714
49,172
-0.02(-1.06%)
Aug 29, 2012
1.704
1.741
1.686
1.732
96,711
+0.07(+4.42%)
Aug 27, 2012
1.640
1.659
1.595
1.659
56,853
+0.04(+2.26%)
Aug 24, 2012
1.622
1.649
1.585
1.622
92,729
-0.02(-1.12%)
Aug 23, 2012
1.640
1.659
1.585
1.640
42,738
+0.00(+0.00%)
Aug 22, 2012
1.576
1.704
1.576
1.640
79,204
+0.06(+4.07%)
Aug 21, 2012
1.659
1.686
1.530
1.576
156,567
-0.05(-3.37%)
Aug 20, 2012
1.677
1.704
1.631
1.631
167,553
-0.04(-2.20%)
Aug 17, 2012
1.704
1.704
1.649
1.668
82,868
+0.00(+0.00%)
Aug 16, 2012
1.695
1.695
1.659
1.668
33,451
-0.02(-1.09%)
Aug 15, 2012
1.659
1.686
1.659
1.686
23,777
+0.03(+1.66%)
Aug 14, 2012
1.695
1.695
1.639
1.659
136,041
-0.02(-1.09%)
Aug 13, 2012
1.723
1.723
1.677
1.677
99,155
-0.02(-1.08%)
Aug 10, 2012
1.714
1.741
1.659
1.695
136,597
-0.03(-1.60%)
Aug 09, 2012
1.695
1.732
1.659
1.723
75,945
+0.01(+0.53%)
Aug 08, 2012
1.640
1.714
1.640
1.714
116,609
+0.06(+3.89%)
Aug 07, 2012
1.649
1.723
1.631
1.649
801,660
+0.01(+0.56%)
Aug 06, 2012
1.695
1.714
1.613
1.640
547,780
-0.07(-4.28%)
Aug 03, 2012
1.741
1.833
1.649
1.714
393,816
-0.03(-1.58%)
Aug 02, 2012
1.631
1.741
1.631
1.741
407,658
+0.12(+7.34%)
Aug 01, 2012
1.540
1.649
1.540
1.622
229,263
+0.08(+5.36%)
Jul 31, 2012
1.521
1.540
1.475
1.540
126,888
+0.03(+1.82%)
Jul 30, 2012
1.503
1.530
1.494
1.512
40,941
+0.02(+1.23%)
Jul 27, 2012
1.457
1.503
1.430
1.494
128,663
+0.05(+3.82%)
Jul 26, 2012
1.485
1.485
1.420
1.439
110,368
-0.01(-0.63%)
Jul 25, 2012
1.448
1.466
1.430
1.448
56,748
+0.02(+1.28%)
Jul 24, 2012
1.512
1.512
1.430
1.430
85,906
-0.07(-4.88%)
Jul 23, 2012
1.466
1.535
1.448
1.503
93,333
-0.02(-1.20%)
Jul 20, 2012
1.494
1.521
1.466
1.521
85,976
+0.03(+1.84%)
Jul 19, 2012
1.485
1.530
1.485
1.494
78,701
+0.01(+0.62%)
Jul 18, 2012
1.448
1.485
1.448
1.485
144,882
+0.04(+2.53%)
Jul 17, 2012
1.430
1.457
1.402
1.448
81,448
+0.02(+1.28%)
Jul 16, 2012
1.375
1.430
1.375
1.430
205,031
+0.05(+3.31%)
Jul 13, 2012
1.430
1.475
1.365
1.384
146,773
-0.02(-1.31%)
Jul 12, 2012
1.402
1.558
1.329
1.402
364,143
-0.01(-0.65%)
Jul 11, 2012
1.439
1.503
1.402
1.411
111,147
-0.01(-0.64%)
Jul 10, 2012
1.457
1.493
1.402
1.420
51,987
-0.01(-0.64%)
Jul 09, 2012
1.530
1.558
1.420
1.430
128,985
-0.08(-5.45%)
Jul 06, 2012
1.521
1.567
1.466
1.512
163,450
-0.02(-1.20%)
Jul 05, 2012
1.430
1.604
1.430
1.530
171,957
+0.11(+7.74%)
Jul 03, 2012
1.375
1.512
1.347
1.420
129,324
+0.06(+4.73%)
Jul 02, 2012
1.356
1.393
1.338
1.356
60,983
+0.01(+0.68%)
Jun 29, 2012
1.347
1.402
1.292
1.347
286,262
+0.05(+4.26%)
Jun 28, 2012
1.274
1.329
1.255
1.292
60,205
+0.02(+1.44%)
Jun 27, 2012
1.283
1.329
1.255
1.274
142,963
+0.02(+1.46%)
Jun 26, 2012
1.246
1.329
1.246
1.255
135,937
+0.02(+1.48%)
Jun 25, 2012
1.237
1.274
1.237
1.237
211,739
-0.01(-0.73%)
Jun 22, 2012
1.320
1.375
1.237
1.246
6,441,944
-0.05(-3.55%)
Jun 21, 2012
1.365
1.393
1.292
1.292
444,854
-0.05(-4.08%)
Jun 20, 2012
1.375
1.402
1.347
1.347
385,365
-0.03(-2.00%)
Jun 19, 2012
1.384
1.485
1.329
1.375
693,468
+0.01(+0.67%)
Jun 18, 2012
1.338
1.375
1.320
1.365
214,676
+0.03(+2.05%)
Jun 15, 2012
1.347
1.375
1.320
1.338
396,471
-0.02(-1.35%)
Jun 14, 2012
1.356
1.375
1.292
1.356
199,249
+0.01(+0.68%)
Jun 13, 2012
1.320
1.384
1.320
1.347
357,144
+0.03(+2.08%)
Jun 12, 2012
1.292
1.338
1.292
1.320
161,486
+0.04(+2.86%)
Jun 11, 2012
1.384
1.384
1.283
1.283
195,939
-0.07(-5.41%)
Jun 08, 2012
1.384
1.384
1.301
1.356
187,345
-0.04(-2.63%)
Jun 07, 2012
1.420
1.420
1.375
1.393
113,514
+0.00(+0.00%)
Jun 06, 2012
1.338
1.457
1.338
1.393
249,803
+0.07(+5.56%)
Jun 05, 2012
1.237
1.338
1.237
1.320
153,068
+0.08(+6.67%)
Jun 04, 2012
1.246
1.320
1.228
1.237
136,725
+0.01(+0.75%)
Jun 01, 2012
1.237
1.300
1.228
1.228
116,003
-0.05(-3.60%)
May 31, 2012
1.292
1.356
1.237
1.274
144,548
-0.02(-1.42%)
May 30, 2012
1.320
1.338
1.292
1.292
95,632
-0.05(-3.42%)
May 29, 2012
1.338
1.365
1.320
1.338
84,753
+0.02(+1.39%)
May 25, 2012
1.365
1.375
1.292
1.320
83,083
-0.04(-2.70%)
May 24, 2012
1.365
1.430
1.310
1.356
125,037
+0.02(+1.37%)
May 23, 2012
1.347
1.375
1.329
1.338
177,990
-0.03(-2.01%)
May 22, 2012
1.365
1.393
1.347
1.365
115,080
-0.01(-0.67%)
May 21, 2012
1.338
1.384
1.329
1.375
105,623
+0.04(+2.74%)
May 18, 2012
1.338
1.402
1.320
1.338
136,267
-0.01(-0.68%)
May 17, 2012
1.384
1.402
1.347
1.347
155,019
-0.03(-2.00%)
May 16, 2012
1.439
1.503
1.365
1.375
379,563
-0.07(-5.06%)
May 15, 2012
1.503
1.549
1.430
1.448
185,429
-0.05(-3.07%)
May 14, 2012
1.576
1.585
1.494
1.494
97,067
-0.10(-6.32%)
May 11, 2012
1.622
1.704
1.576
1.595
114,994
-0.05(-3.33%)
May 10, 2012
1.567
1.659
1.567
1.649
362,336
+0.11(+7.14%)
May 09, 2012
1.540
1.576
1.521
1.540
157,798
-0.03(-1.75%)
May 08, 2012
1.659
1.686
1.549
1.567
363,924
-0.12(-7.07%)
May 07, 2012
1.677
1.732
1.595
1.686
226,324
+0.01(+0.55%)
May 04, 2012
1.741
1.778
1.631
1.677
443,301
-0.09(-5.18%)
May 03, 2012
1.759
1.787
1.741
1.769
230,269
+0.01(+0.52%)
May 02, 2012
1.814
1.824
1.631
1.759
371,087
+0.13(+7.86%)
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.