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
Regions Financial
(NY:
RF
)
19.12
+0.20 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
4.890
4.897
4.776
4.804
28,223,944
-0.10(-2.03%)
Apr 27, 2012
4.840
4.932
4.754
4.904
28,915,432
+0.09(+1.93%)
Apr 26, 2012
4.704
4.825
4.676
4.811
29,839,964
+0.07(+1.50%)
Apr 25, 2012
4.711
4.776
4.612
4.740
52,135,524
+0.14(+3.10%)
Apr 24, 2012
4.398
4.633
4.362
4.597
72,277,544
+0.26(+5.91%)
Apr 23, 2012
4.234
4.376
4.212
4.341
29,623,924
+0.01(+0.33%)
Apr 20, 2012
4.398
4.419
4.262
4.327
32,482,682
-0.04(-0.82%)
Apr 19, 2012
4.476
4.476
4.312
4.362
24,426,600
-0.06(-1.45%)
Apr 18, 2012
4.448
4.490
4.398
4.426
22,177,274
-0.06(-1.27%)
Apr 17, 2012
4.483
4.562
4.462
4.483
27,852,292
+0.06(+1.29%)
Apr 16, 2012
4.412
4.469
4.291
4.426
34,225,912
+0.07(+1.64%)
Apr 13, 2012
4.469
4.476
4.291
4.355
40,086,772
-0.14(-3.02%)
Apr 12, 2012
4.412
4.498
4.391
4.490
18,129,110
+0.08(+1.78%)
Apr 11, 2012
4.398
4.448
4.369
4.412
31,921,022
+0.08(+1.81%)
Apr 10, 2012
4.419
4.462
4.262
4.334
39,216,084
-0.10(-2.25%)
Apr 09, 2012
4.498
4.512
4.384
4.433
25,942,304
-0.15(-3.27%)
Apr 05, 2012
4.590
4.640
4.505
4.583
39,142,932
-0.03(-0.62%)
Apr 04, 2012
4.662
4.708
4.576
4.612
41,337,720
-0.13(-2.71%)
Apr 03, 2012
4.690
4.740
4.626
4.740
40,454,768
+0.05(+1.06%)
Apr 02, 2012
4.676
4.726
4.626
4.690
20,581,796
-0.01(-0.15%)
Mar 30, 2012
4.690
4.697
4.576
4.697
34,299,028
+0.05(+1.07%)
Mar 29, 2012
4.619
4.654
4.540
4.647
23,838,954
-0.02(-0.46%)
Mar 28, 2012
4.697
4.726
4.597
4.669
27,897,768
-0.02(-0.46%)
Mar 27, 2012
4.747
4.768
4.676
4.690
32,868,390
-0.02(-0.45%)
Mar 26, 2012
4.690
4.711
4.612
4.711
27,549,100
+0.13(+2.80%)
Mar 23, 2012
4.540
4.597
4.469
4.583
38,927,592
-0.01(-0.16%)
Mar 22, 2012
4.626
4.661
4.544
4.590
30,749,200
-0.11(-2.28%)
Mar 21, 2012
4.683
4.726
4.633
4.697
86,321,352
+0.09(+2.01%)
Mar 20, 2012
4.469
4.619
4.469
4.604
67,894,856
+0.08(+1.73%)
Mar 19, 2012
4.555
4.647
4.519
4.526
68,029,640
-0.04(-0.94%)
Mar 16, 2012
4.690
4.768
4.562
4.569
76,398,200
-0.02(-0.47%)
Mar 15, 2012
4.455
4.690
4.376
4.590
89,558,192
+0.19(+4.38%)
Mar 14, 2012
4.319
4.448
4.266
4.398
211,776,080
+0.29(+6.93%)
Mar 13, 2012
4.049
4.141
3.995
4.113
50,672,280
+0.11(+2.66%)
Mar 12, 2012
4.106
4.106
3.992
4.006
29,338,464
-0.12(-2.93%)
Mar 09, 2012
4.127
4.170
4.091
4.127
22,704,262
+0.01(+0.17%)
Mar 08, 2012
4.198
4.212
4.077
4.120
28,224,200
-0.03(-0.69%)
Mar 07, 2012
4.120
4.180
4.092
4.148
27,057,442
+0.06(+1.39%)
Mar 06, 2012
4.141
4.162
4.042
4.091
27,104,062
-0.13(-3.04%)
Mar 05, 2012
4.234
4.248
4.170
4.219
21,581,492
-0.02(-0.50%)
Mar 02, 2012
4.212
4.269
4.134
4.241
32,210,774
+0.08(+1.88%)
Mar 01, 2012
4.141
4.205
4.106
4.162
19,469,804
+0.06(+1.56%)
Feb 29, 2012
4.170
4.212
4.084
4.098
26,784,388
-0.05(-1.20%)
Feb 28, 2012
4.170
4.216
4.106
4.148
24,580,920
+0.00(+0.00%)
Feb 27, 2012
4.113
4.162
4.027
4.148
25,886,142
+0.02(+0.52%)
Feb 24, 2012
4.219
4.227
4.077
4.127
13,878,623
-0.08(-1.86%)
Feb 23, 2012
4.120
4.291
3.999
4.205
39,000,888
+0.08(+1.90%)
Feb 22, 2012
4.219
4.230
4.077
4.127
25,853,964
-0.13(-3.01%)
Feb 21, 2012
4.283
4.326
4.184
4.255
25,024,940
-0.01(-0.33%)
Feb 17, 2012
4.255
4.305
4.219
4.269
24,008,854
+0.06(+1.52%)
Feb 16, 2012
4.113
4.205
4.063
4.205
28,306,204
+0.09(+2.25%)
Feb 15, 2012
4.056
4.162
4.033
4.113
41,166,272
+0.09(+2.30%)
Feb 14, 2012
4.070
4.084
3.977
4.020
20,709,076
-0.07(-1.74%)
Feb 13, 2012
4.098
4.127
4.056
4.091
32,583,292
+0.06(+1.41%)
Feb 10, 2012
3.992
4.077
3.963
4.034
28,890,998
-0.01(-0.18%)
Feb 09, 2012
3.963
4.056
3.942
4.042
23,926,488
+0.11(+2.90%)
Feb 08, 2012
3.977
4.006
3.913
3.928
22,102,096
-0.05(-1.25%)
Feb 07, 2012
3.956
3.999
3.921
3.977
14,655,429
+0.00(+0.00%)
Feb 06, 2012
3.985
4.006
3.928
3.977
19,368,204
-0.04(-0.89%)
Feb 03, 2012
3.949
4.042
3.921
4.013
33,391,048
+0.14(+3.68%)
Feb 02, 2012
3.750
3.885
3.721
3.871
27,670,196
+0.09(+2.26%)
Feb 01, 2012
3.785
3.821
3.721
3.785
23,275,500
+0.07(+1.92%)
Jan 31, 2012
3.714
3.736
3.643
3.714
27,081,300
+0.04(+0.97%)
Jan 30, 2012
3.721
3.728
3.643
3.679
17,095,352
-0.10(-2.64%)
Jan 27, 2012
3.650
3.785
3.643
3.778
26,528,238
+0.10(+2.71%)
Jan 26, 2012
3.835
3.857
3.615
3.679
31,998,178
-0.11(-2.82%)
Jan 25, 2012
3.707
3.885
3.629
3.785
38,850,856
+0.06(+1.72%)
Jan 24, 2012
3.494
3.728
3.415
3.721
61,141,900
+0.22(+6.30%)
Jan 23, 2012
3.487
3.551
3.451
3.501
38,914,432
+0.01(+0.20%)
Jan 20, 2012
3.494
3.510
3.408
3.494
30,765,664
-0.02(-0.61%)
Jan 19, 2012
3.529
3.551
3.479
3.515
26,247,618
+0.02(+0.61%)
Jan 18, 2012
3.415
3.515
3.380
3.494
22,028,024
+0.08(+2.29%)
Jan 17, 2012
3.401
3.483
3.380
3.415
23,975,658
+0.01(+0.21%)
Jan 13, 2012
3.259
3.465
3.223
3.408
36,332,356
+0.07(+2.13%)
Jan 12, 2012
3.366
3.401
3.280
3.337
59,133,252
-0.08(-2.29%)
Jan 11, 2012
3.316
3.444
3.273
3.415
26,363,868
+0.07(+2.13%)
Jan 10, 2012
3.330
3.366
3.237
3.344
27,258,686
+0.12(+3.75%)
Jan 09, 2012
3.188
3.337
3.180
3.223
35,965,288
+0.09(+2.72%)
Jan 06, 2012
3.223
3.245
3.109
3.138
25,739,760
-0.08(-2.43%)
Jan 05, 2012
3.052
3.270
3.018
3.216
44,814,032
+0.13(+4.15%)
Jan 04, 2012
3.088
3.088
2.996
3.088
23,768,956
+0.03(+0.93%)
Dec 30, 2011
3.070
3.102
3.045
3.060
9,132,065
-0.04(-1.38%)
Dec 29, 2011
3.017
3.102
3.003
3.102
15,375,449
+0.09(+2.83%)
Dec 28, 2011
3.102
3.117
2.967
3.017
12,032,896
-0.09(-2.75%)
Dec 27, 2011
3.102
3.131
3.067
3.102
10,054,409
-0.02(-0.80%)
Dec 23, 2011
3.166
3.166
3.074
3.127
9,203,914
+0.12(+4.15%)
Dec 21, 2011
2.917
3.017
2.860
3.003
21,712,572
+0.09(+2.93%)
Dec 20, 2011
2.775
2.932
2.775
2.917
22,771,942
+0.20(+7.33%)
Dec 19, 2011
2.832
2.846
2.697
2.718
20,415,136
-0.12(-4.26%)
Dec 16, 2011
2.846
2.903
2.818
2.839
21,773,872
+0.01(+0.50%)
Dec 15, 2011
2.875
2.896
2.811
2.825
18,362,940
-0.01(-0.25%)
Dec 14, 2011
2.818
2.882
2.789
2.832
24,806,260
-0.03(-0.99%)
Dec 13, 2011
2.867
2.974
2.804
2.860
30,387,666
+0.02(+0.75%)
Dec 12, 2011
2.846
2.882
2.804
2.839
23,841,188
-0.09(-2.91%)
Dec 09, 2011
2.867
2.924
2.853
2.924
27,573,222
+0.09(+3.00%)
Dec 08, 2011
2.917
2.931
2.740
2.839
35,336,092
-0.11(-3.61%)
Dec 07, 2011
2.931
2.974
2.846
2.946
29,866,152
-0.01(-0.24%)
Dec 06, 2011
3.031
3.038
2.931
2.953
38,724,780
-0.11(-3.48%)
Dec 05, 2011
3.066
3.137
3.017
3.059
38,086,164
+0.06(+2.13%)
Dec 02, 2011
2.988
3.116
2.938
2.995
38,192,332
+0.07(+2.43%)
Dec 01, 2011
2.860
2.938
2.789
2.924
29,336,770
+0.01(+0.24%)
Nov 30, 2011
2.683
2.917
2.662
2.917
52,847,056
+0.37(+14.48%)
Nov 29, 2011
2.662
2.669
2.491
2.548
52,895,880
-0.13(-5.03%)
Nov 28, 2011
2.761
2.782
2.626
2.683
23,477,356
+0.06(+2.44%)
Nov 25, 2011
2.598
2.704
2.562
2.619
12,566,624
+0.01(+0.27%)
Nov 23, 2011
2.711
2.736
2.591
2.612
25,442,892
-0.16(-5.64%)
Nov 22, 2011
2.796
2.885
2.740
2.768
24,269,210
-0.05(-1.76%)
Nov 21, 2011
2.839
2.875
2.796
2.818
28,889,336
-0.09(-3.17%)
Nov 18, 2011
2.846
2.924
2.807
2.910
42,640,960
+0.11(+4.06%)
Nov 17, 2011
2.867
2.967
2.768
2.796
39,559,952
-0.07(-2.48%)
Nov 16, 2011
2.825
2.981
2.811
2.867
38,523,364
+0.00(+0.00%)
Nov 15, 2011
2.818
2.889
2.811
2.867
50,233,032
+0.01(+0.50%)
Nov 14, 2011
2.946
2.960
2.839
2.853
35,817,444
-0.11(-3.60%)
Nov 11, 2011
3.052
3.059
2.910
2.960
39,362,804
+0.02(+0.72%)
Nov 10, 2011
2.981
3.017
2.875
2.938
53,106,864
+0.04(+1.47%)
Nov 09, 2011
2.967
3.038
2.875
2.896
57,270,736
-0.21(-6.85%)
Nov 08, 2011
3.002
3.166
2.967
3.109
69,785,312
+0.16(+5.29%)
Nov 07, 2011
2.846
2.960
2.818
2.953
35,377,028
+0.10(+3.48%)
Nov 04, 2011
2.811
2.889
2.761
2.853
36,753,632
+0.02(+0.75%)
Nov 03, 2011
2.839
2.896
2.679
2.832
65,077,240
+0.08(+2.84%)
Nov 02, 2011
2.711
2.775
2.672
2.754
32,550,934
+0.13(+4.86%)
Nov 01, 2011
2.633
2.733
2.534
2.626
44,082,264
-0.16(-5.85%)
Oct 31, 2011
2.960
2.974
2.789
2.789
29,060,146
-0.24(-7.96%)
Oct 28, 2011
2.981
3.059
2.924
3.031
38,453,216
+0.02(+0.71%)
Oct 27, 2011
2.882
3.031
2.818
3.009
56,747,868
+0.28(+10.42%)
Oct 26, 2011
2.697
2.754
2.591
2.726
37,185,732
+0.09(+3.50%)
Oct 25, 2011
2.718
2.796
2.541
2.633
71,857,296
-0.13(-4.87%)
Oct 24, 2011
2.697
2.818
2.662
2.768
37,056,572
+0.09(+3.17%)
Oct 21, 2011
2.676
2.704
2.591
2.683
36,990,596
+0.06(+2.44%)
Oct 20, 2011
2.626
2.655
2.520
2.619
31,424,490
-0.02(-0.81%)
Oct 19, 2011
2.711
2.804
2.591
2.640
35,300,184
-0.08(-2.87%)
Oct 18, 2011
2.498
2.768
2.449
2.718
40,117,112
+0.26(+10.69%)
Oct 17, 2011
2.576
2.584
2.435
2.456
26,008,556
-0.17(-6.49%)
Oct 14, 2011
2.676
2.704
2.527
2.626
32,139,928
+0.01(+0.54%)
Oct 13, 2011
2.676
2.683
2.513
2.612
25,146,228
-0.10(-3.66%)
Oct 12, 2011
2.598
2.796
2.584
2.711
44,983,332
+0.13(+5.23%)
Oct 11, 2011
2.491
2.605
2.477
2.576
49,814,508
+0.02(+0.83%)
Oct 10, 2011
2.477
2.569
2.427
2.555
43,281,876
+0.14(+5.88%)
Oct 07, 2011
2.612
2.619
2.378
2.413
36,980,536
-0.18(-7.10%)
Oct 06, 2011
2.449
2.626
2.406
2.598
51,365,256
+0.23(+9.91%)
Oct 05, 2011
2.229
2.378
2.158
2.364
43,889,772
+0.10(+4.39%)
Oct 04, 2011
2.115
2.271
2.002
2.264
67,758,840
+0.12(+5.63%)
Oct 03, 2011
2.353
2.364
2.144
2.144
55,259,120
-0.22(-9.31%)
Sep 30, 2011
2.463
2.484
2.364
2.364
27,392,758
-0.16(-6.20%)
Sep 29, 2011
2.520
2.569
2.420
2.520
31,112,156
+0.09(+3.50%)
Sep 28, 2011
2.562
2.580
2.427
2.435
42,763,820
-0.13(-4.99%)
Sep 27, 2011
2.626
2.669
2.541
2.562
37,018,224
+0.01(+0.28%)
Sep 26, 2011
2.498
2.569
2.406
2.555
31,706,566
+0.12(+4.96%)
Sep 23, 2011
2.413
2.541
2.378
2.435
44,984,312
+0.01(+0.29%)
Sep 22, 2011
2.470
2.520
2.385
2.427
38,592,892
-0.14(-5.52%)
Sep 21, 2011
2.704
2.711
2.562
2.569
35,841,088
-0.11(-4.23%)
Sep 20, 2011
2.733
2.754
2.669
2.683
32,052,732
-0.02(-0.79%)
Sep 19, 2011
2.782
2.800
2.662
2.704
33,680,308
-0.13(-4.75%)
Sep 16, 2011
2.818
2.846
2.733
2.839
41,358,976
+0.05(+1.78%)
Sep 15, 2011
2.761
2.789
2.733
2.789
45,379,300
+0.07(+2.61%)
Sep 14, 2011
2.818
2.818
2.640
2.718
60,923,120
-0.04(-1.54%)
Sep 13, 2011
2.832
2.874
2.733
2.761
45,268,908
-0.06(-2.26%)
Sep 12, 2011
2.754
2.903
2.754
2.825
39,706,732
+0.01(+0.50%)
Sep 09, 2011
2.924
2.966
2.775
2.811
36,608,572
-0.15(-5.02%)
Sep 08, 2011
3.044
3.122
2.938
2.959
33,225,252
-0.13(-4.35%)
Sep 07, 2011
2.867
3.108
2.860
3.094
43,450,660
+0.34(+12.34%)
Sep 06, 2011
2.796
2.867
2.704
2.754
34,935,828
-0.17(-5.81%)
Sep 02, 2011
2.931
3.009
2.874
2.924
23,301,456
-0.13(-4.18%)
Sep 01, 2011
3.207
3.285
3.051
3.051
19,034,590
-0.16(-5.07%)
Aug 31, 2011
3.221
3.278
3.143
3.214
20,258,336
+0.04(+1.34%)
Aug 30, 2011
3.101
3.221
3.044
3.172
29,730,686
+0.02(+0.67%)
Aug 29, 2011
2.988
3.150
2.973
3.150
19,924,504
+0.23(+8.01%)
Aug 26, 2011
2.860
2.959
2.768
2.917
30,667,004
+0.05(+1.73%)
Aug 25, 2011
3.080
3.186
2.846
2.867
40,791,456
-0.08(-2.64%)
Aug 24, 2011
2.846
2.980
2.839
2.945
30,775,486
+0.09(+3.23%)
Aug 23, 2011
2.796
2.853
2.719
2.853
25,966,346
+0.11(+3.87%)
Aug 22, 2011
2.860
2.888
2.747
2.747
39,631,916
+0.01(+0.52%)
Aug 19, 2011
2.881
3.009
2.719
2.733
43,420,788
-0.23(-7.88%)
Aug 18, 2011
3.080
3.080
2.931
2.966
35,561,596
-0.25(-7.71%)
Aug 17, 2011
3.179
3.313
3.143
3.214
28,751,646
+0.11(+3.42%)
Aug 16, 2011
3.172
3.242
3.087
3.108
23,661,154
-0.11(-3.52%)
Aug 15, 2011
3.065
3.221
3.065
3.221
25,865,978
+0.18(+5.81%)
Aug 12, 2011
3.235
3.313
3.016
3.044
38,802,372
-0.14(-4.44%)
Aug 11, 2011
3.115
3.221
3.023
3.186
31,819,348
+0.19(+6.38%)
Aug 10, 2011
3.306
3.313
2.980
2.995
31,544,888
-0.39(-11.51%)
Aug 09, 2011
3.448
3.391
3.087
3.384
39,630,564
+0.26(+8.39%)
Aug 08, 2011
3.448
3.575
3.009
3.122
55,518,444
-0.49(-13.53%)
Aug 05, 2011
3.865
3.901
3.561
3.611
72,464,576
-0.17(-4.49%)
Aug 04, 2011
4.000
4.042
3.780
3.780
62,842,676
-0.30(-7.45%)
Aug 03, 2011
4.049
4.099
3.887
4.085
73,914,928
+0.05(+1.23%)
Aug 02, 2011
4.170
4.184
3.993
4.035
52,616,676
-0.15(-3.55%)
Aug 01, 2011
4.311
4.418
4.124
4.184
54,352,536
-0.13(-2.96%)
Jul 29, 2011
4.311
4.389
4.269
4.311
18,882,736
-0.06(-1.30%)
Jul 28, 2011
4.340
4.425
4.340
4.368
14,887,875
+0.03(+0.65%)
Jul 27, 2011
4.495
4.531
4.333
4.340
32,103,260
-0.21(-4.52%)
Jul 26, 2011
4.460
4.623
4.403
4.545
41,254,680
+0.15(+3.38%)
Jul 25, 2011
4.333
4.439
4.297
4.396
23,609,140
+0.01(+0.16%)
Jul 22, 2011
4.403
4.411
4.326
4.389
12,934,004
-0.02(-0.48%)
Jul 21, 2011
4.290
4.453
4.290
4.411
31,553,908
+0.16(+3.66%)
Jul 20, 2011
4.191
4.311
4.156
4.255
20,431,670
+0.08(+1.86%)
Jul 19, 2011
4.134
4.191
4.064
4.177
19,731,654
+0.04(+1.03%)
Jul 18, 2011
4.198
4.248
4.042
4.134
26,850,742
-0.11(-2.50%)
Jul 15, 2011
4.205
4.258
4.177
4.241
20,519,732
+0.07(+1.70%)
Jul 14, 2011
4.255
4.262
4.149
4.170
21,565,776
-0.04(-1.01%)
Jul 13, 2011
4.269
4.311
4.191
4.212
20,798,878
-0.04(-0.83%)
Jul 12, 2011
4.156
4.326
4.149
4.248
24,334,532
+0.07(+1.70%)
Jul 11, 2011
4.269
4.304
4.156
4.177
16,776,987
-0.18(-4.07%)
Jul 08, 2011
4.297
4.396
4.262
4.354
22,835,224
-0.01(-0.32%)
Jul 07, 2011
4.326
4.389
4.297
4.368
23,378,142
+0.11(+2.49%)
Jul 06, 2011
4.326
4.340
4.219
4.262
30,659,522
-0.11(-2.43%)
Jul 05, 2011
4.418
4.439
4.304
4.368
17,343,488
-0.09(-2.06%)
Jul 01, 2011
4.368
4.524
4.354
4.460
17,772,436
+0.07(+1.61%)
Jun 30, 2011
4.347
4.418
4.319
4.389
15,891,083
+0.04(+0.98%)
Jun 29, 2011
4.241
4.368
4.234
4.347
27,759,212
+0.14(+3.37%)
Jun 28, 2011
4.226
4.248
4.149
4.205
20,654,718
+0.00(+0.00%)
Jun 27, 2011
4.241
4.283
4.156
4.205
34,317,132
+0.00(+0.00%)
Jun 24, 2011
4.368
4.382
4.191
4.205
27,678,234
-0.16(-3.73%)
Jun 23, 2011
4.319
4.375
4.276
4.368
28,662,974
-0.03(-0.64%)
Jun 22, 2011
4.432
4.573
4.389
4.396
39,603,900
-0.06(-1.43%)
Jun 21, 2011
4.418
4.467
4.368
4.460
14,938,116
+0.08(+1.78%)
Jun 20, 2011
4.375
4.396
4.347
4.382
22,369,048
-0.06(-1.28%)
Jun 17, 2011
4.411
4.559
4.389
4.439
53,196,604
+0.08(+1.79%)
Jun 16, 2011
4.304
4.375
4.290
4.361
27,436,762
+0.01(+0.16%)
Jun 15, 2011
4.361
4.389
4.269
4.354
36,814,620
-0.07(-1.60%)
Jun 14, 2011
4.333
4.481
4.276
4.425
36,659,712
+0.15(+3.47%)
Jun 13, 2011
4.255
4.319
4.199
4.276
53,515,920
-0.06(-1.47%)
Jun 10, 2011
4.305
4.368
4.191
4.340
30,013,816
+0.01(+0.33%)
Jun 09, 2011
4.347
4.379
4.294
4.326
40,524,116
-0.01(-0.16%)
Jun 08, 2011
4.248
4.411
4.248
4.333
29,020,500
+0.04(+0.99%)
Jun 07, 2011
4.297
4.396
4.283
4.290
24,009,520
+0.01(+0.33%)
Jun 06, 2011
4.488
4.488
4.184
4.276
49,707,292
-0.22(-4.87%)
Jun 03, 2011
4.538
4.630
4.488
4.495
22,393,214
-0.29(-6.06%)
May 24, 2011
4.835
4.849
4.757
4.785
21,713,246
-0.04(-0.88%)
May 23, 2011
4.884
4.918
4.799
4.828
18,942,208
-0.08(-1.73%)
May 20, 2011
4.983
5.040
4.891
4.912
25,861,816
-0.11(-2.11%)
May 19, 2011
5.054
5.068
5.004
5.018
18,082,118
-0.02(-0.42%)
May 18, 2011
5.110
5.124
5.018
5.040
27,559,694
-0.08(-1.66%)
May 17, 2011
5.033
5.132
5.004
5.124
16,630,290
+0.08(+1.68%)
May 16, 2011
4.969
5.132
4.962
5.040
17,498,708
+0.06(+1.13%)
May 13, 2011
5.061
5.068
4.976
4.983
17,664,824
-0.08(-1.67%)
May 12, 2011
5.047
5.096
4.955
5.068
20,234,820
+0.03(+0.56%)
May 11, 2011
5.033
5.089
5.011
5.040
13,987,549
+0.00(+0.00%)
May 10, 2011
5.075
5.117
5.040
5.040
18,084,950
+0.01(+0.14%)
May 09, 2011
5.004
5.075
5.004
5.033
11,891,413
+0.02(+0.42%)
May 06, 2011
5.082
5.082
4.983
5.011
32,275,900
-0.01(-0.28%)
May 05, 2011
5.167
5.181
5.025
5.025
22,849,456
-0.18(-3.53%)
May 04, 2011
5.195
5.223
5.139
5.209
15,250,616
+0.00(+0.00%)
May 03, 2011
5.167
5.209
5.124
5.209
13,020,378
+0.01(+0.27%)
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.