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
S&P 500 Growth Ishares ETF
(NY:
IVW
)
88.97
-0.04 (-0.04%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 29, 2009
9.748
9.850
9.676
9.835
4,611,302
+0.14(+1.47%)
May 28, 2009
9.637
9.740
9.507
9.693
4,850,678
+0.13(+1.38%)
May 27, 2009
9.709
9.765
9.546
9.561
11,298,787
-0.15(-1.51%)
May 26, 2009
9.394
9.728
9.381
9.707
12,572,093
+0.24(+2.50%)
May 22, 2009
9.485
9.569
9.421
9.470
3,511,954
-0.00(-0.04%)
May 21, 2009
9.513
9.557
9.381
9.474
4,504,354
-0.16(-1.69%)
May 20, 2009
9.755
9.843
9.623
9.637
6,781,938
-0.04(-0.36%)
May 19, 2009
9.650
9.753
9.633
9.672
7,671,456
-0.01(-0.06%)
May 18, 2009
9.515
9.678
9.482
9.678
4,580,921
+0.26(+2.80%)
May 15, 2009
9.443
9.540
9.371
9.414
4,511,062
-0.06(-0.59%)
May 14, 2009
9.419
9.544
9.406
9.470
5,438,952
+0.05(+0.55%)
May 13, 2009
9.526
9.530
9.390
9.419
8,267,383
-0.22(-2.31%)
May 12, 2009
9.641
9.693
9.518
9.641
4,262,704
+0.04(+0.39%)
May 11, 2009
9.637
9.682
9.555
9.604
7,632,471
-0.15(-1.50%)
May 08, 2009
9.709
9.787
9.621
9.751
8,998,190
+0.17(+1.81%)
May 07, 2009
9.804
9.804
9.515
9.577
6,884,763
-0.14(-1.42%)
May 06, 2009
9.738
9.753
9.579
9.715
14,296,143
+0.10(+1.03%)
May 05, 2009
9.627
9.641
9.538
9.617
6,963,726
-0.01(-0.15%)
May 04, 2009
9.507
9.645
9.458
9.631
6,248,978
+0.21(+2.21%)
May 01, 2009
9.386
9.454
9.276
9.423
18,281,922
+0.07(+0.73%)
Apr 30, 2009
9.491
9.526
9.299
9.355
6,780,542
-0.03(-0.29%)
Apr 29, 2009
9.299
9.474
9.256
9.381
7,143,389
+0.18(+2.00%)
Apr 28, 2009
9.124
9.280
9.091
9.198
5,445,786
-0.01(-0.07%)
Apr 27, 2009
9.175
9.307
9.132
9.204
7,305,403
-0.06(-0.60%)
Apr 24, 2009
9.157
9.322
9.151
9.260
6,341,758
+0.16(+1.81%)
Apr 23, 2009
9.054
9.107
8.936
9.095
8,060,187
+0.12(+1.29%)
Apr 22, 2009
8.992
9.192
8.979
8.979
11,701,763
-0.09(-1.05%)
Apr 21, 2009
8.909
9.080
8.876
9.074
9,138,495
+0.14(+1.59%)
Apr 20, 2009
9.097
9.107
8.913
8.932
6,522,896
-0.31(-3.30%)
Apr 17, 2009
9.196
9.276
9.159
9.237
6,960,006
+0.04(+0.45%)
Apr 16, 2009
9.115
9.245
9.029
9.196
8,814,715
+0.13(+1.43%)
Apr 15, 2009
8.969
9.078
8.939
9.066
6,983,363
+0.04(+0.46%)
Apr 14, 2009
9.014
9.134
8.992
9.025
8,840,982
-0.12(-1.26%)
Apr 13, 2009
9.095
9.200
9.047
9.140
7,523,929
-0.03(-0.29%)
Apr 09, 2009
9.120
9.169
9.066
9.167
8,934,408
+0.24(+2.73%)
Apr 08, 2009
8.850
8.969
8.800
8.924
5,683,314
+0.11(+1.29%)
Apr 07, 2009
8.878
8.915
8.790
8.810
20,009,338
-0.20(-2.17%)
Apr 06, 2009
8.975
9.033
8.873
9.006
8,852,773
-0.08(-0.91%)
Apr 03, 2009
9.012
9.093
8.944
9.089
11,192,732
+0.09(+0.99%)
Apr 02, 2009
8.975
9.148
8.938
9.000
8,000,232
+0.24(+2.68%)
Apr 01, 2009
8.524
8.794
8.482
8.765
9,444,864
+0.13(+1.55%)
Mar 31, 2009
8.666
8.777
8.590
8.631
9,655,771
+0.07(+0.77%)
Mar 30, 2009
8.612
8.649
8.460
8.565
17,442,292
-0.39(-4.40%)
Mar 26, 2009
8.862
8.984
8.806
8.959
12,218,466
+0.22(+2.57%)
Mar 25, 2009
8.786
8.901
8.551
8.734
11,217,943
-0.01(-0.12%)
Mar 24, 2009
8.796
8.893
8.732
8.744
8,988,999
-0.16(-1.83%)
Mar 23, 2009
8.670
8.907
8.647
8.907
9,955,951
+0.54(+6.51%)
Mar 20, 2009
8.544
8.594
8.342
8.363
7,242,227
-0.13(-1.51%)
Mar 19, 2009
8.635
8.658
8.486
8.491
11,923,204
-0.05(-0.56%)
Mar 18, 2009
8.414
8.662
8.301
8.538
14,569,086
+0.08(+1.00%)
Mar 17, 2009
8.233
8.454
8.175
8.454
7,885,466
+0.24(+2.91%)
Mar 16, 2009
8.338
8.391
8.190
8.214
10,297,114
-0.03(-0.33%)
Mar 13, 2009
8.227
8.260
8.114
8.241
0
+0.02(+0.25%)
Mar 12, 2009
7.961
8.229
7.899
8.221
21,797,894
+0.26(+3.26%)
Mar 11, 2009
7.992
8.050
7.882
7.961
17,008,268
+0.06(+0.76%)
Mar 10, 2009
7.643
7.915
7.623
7.901
16,587,210
+0.41(+5.48%)
Mar 09, 2009
7.511
7.720
7.468
7.491
14,431,865
-0.21(-2.76%)
Mar 06, 2009
7.649
7.779
7.427
7.703
0
+0.09(+1.16%)
Mar 05, 2009
7.724
7.823
7.596
7.614
9,925,537
-0.27(-3.48%)
Mar 04, 2009
7.802
8.023
7.779
7.889
10,658,458
+0.16(+2.14%)
Mar 02, 2009
7.887
7.971
7.682
7.724
20,709,482
-0.32(-3.95%)
Feb 27, 2009
8.047
8.217
8.033
8.041
0
-0.15(-1.84%)
Feb 26, 2009
8.452
8.478
8.192
8.192
9,595,573
-0.17(-2.00%)
Feb 25, 2009
8.388
8.505
8.245
8.359
15,108,905
-0.08(-0.95%)
Feb 24, 2009
8.217
8.478
8.196
8.439
12,709,896
+0.27(+3.25%)
Feb 23, 2009
8.557
8.567
8.155
8.173
10,248,478
-0.32(-3.74%)
Feb 20, 2009
8.408
8.575
8.344
8.491
16,323,230
-0.07(-0.87%)
Feb 19, 2009
8.682
8.713
8.526
8.565
12,093,666
-0.04(-0.46%)
Feb 18, 2009
8.639
8.689
8.522
8.604
9,319,807
-0.01(-0.10%)
Feb 17, 2009
8.676
8.736
8.592
8.612
10,246,756
-0.33(-3.71%)
Feb 13, 2009
9.002
9.080
8.942
8.944
8,590,602
-0.06(-0.64%)
Feb 12, 2009
8.825
9.018
8.742
9.002
12,303,433
+0.06(+0.65%)
Feb 11, 2009
8.967
9.025
8.841
8.944
9,489,106
+0.01(+0.09%)
Feb 10, 2009
9.229
9.332
8.885
8.936
11,178,939
-0.39(-4.18%)
Feb 09, 2009
9.340
9.390
9.247
9.326
11,284,853
+0.00(+0.02%)
Feb 06, 2009
9.118
9.363
9.103
9.324
10,685,714
+0.20(+2.24%)
Feb 05, 2009
8.868
9.173
8.850
9.120
11,771,152
+0.19(+2.17%)
Feb 04, 2009
8.994
9.124
8.903
8.926
10,584,641
-0.04(-0.44%)
Feb 03, 2009
8.819
9.006
8.748
8.965
10,817,624
+0.19(+2.14%)
Feb 02, 2009
8.687
8.856
8.660
8.777
10,471,486
-0.04(-0.40%)
Jan 30, 2009
9.004
9.041
8.769
8.812
0
-0.14(-1.59%)
Jan 29, 2009
9.097
9.120
8.955
8.955
10,690,618
-0.25(-2.69%)
Jan 28, 2009
9.111
9.272
9.076
9.202
14,176,063
+0.23(+2.57%)
Jan 27, 2009
8.926
9.025
8.872
8.971
11,077,807
+0.08(+0.95%)
Jan 26, 2009
8.839
9.033
8.786
8.887
11,137,214
+0.07(+0.80%)
Jan 23, 2009
8.563
8.901
8.557
8.817
15,790,449
+0.04(+0.49%)
Jan 22, 2009
8.695
8.880
8.604
8.773
13,975,414
-0.11(-1.18%)
Jan 21, 2009
8.670
8.905
8.553
8.878
14,585,828
+0.32(+3.76%)
Jan 20, 2009
8.882
8.926
8.541
8.557
15,792,865
-0.39(-4.36%)
Jan 16, 2009
8.975
9.012
8.761
8.946
16,490,274
+0.10(+1.10%)
Jan 15, 2009
8.753
8.901
8.571
8.850
13,543,566
+0.06(+0.70%)
Jan 14, 2009
8.924
8.953
8.713
8.788
10,069,470
-0.27(-2.94%)
Jan 13, 2009
9.000
9.134
8.969
9.054
9,520,471
+0.03(+0.30%)
Jan 12, 2009
9.165
9.184
8.961
9.027
11,270,114
-0.18(-1.93%)
Jan 09, 2009
9.425
9.427
9.181
9.204
7,454,700
-0.20(-2.17%)
Jan 08, 2009
9.334
9.408
9.258
9.408
8,738,041
+0.03(+0.29%)
Jan 07, 2009
9.493
9.530
9.305
9.381
8,559,246
-0.25(-2.61%)
Jan 06, 2009
9.672
9.744
9.571
9.633
15,330,297
+0.07(+0.71%)
Jan 05, 2009
9.524
9.662
9.480
9.565
16,826,728
+0.01(+0.15%)
Jan 02, 2009
9.268
9.602
9.227
9.551
0
+0.29(+3.09%)
Jan 01, 2009
9.159
9.324
9.135
9.264
0
+0.00(+0.00%)
Dec 31, 2008
9.159
9.324
9.135
9.264
15,251,727
+0.11(+1.22%)
Dec 30, 2008
9.004
9.157
8.957
9.153
11,020,660
+0.21(+2.38%)
Dec 29, 2008
8.992
8.998
8.823
8.940
7,905,870
-0.01(-0.16%)
Dec 26, 2008
8.973
8.973
8.903
8.955
4,079,587
+0.07(+0.74%)
Dec 24, 2008
8.907
8.926
8.850
8.889
4,993,631
-0.03(-0.37%)
Dec 23, 2008
9.031
9.074
8.862
8.922
11,846,205
-0.01(-0.14%)
Dec 22, 2008
9.124
9.126
8.819
8.934
10,448,143
-0.16(-1.77%)
Dec 19, 2008
9.188
9.309
9.085
9.095
9,031,684
-0.04(-0.38%)
Dec 18, 2008
9.315
9.355
9.021
9.130
9,573,403
-0.17(-1.82%)
Dec 17, 2008
9.293
9.445
9.229
9.299
17,081,658
-0.08(-0.90%)
Dec 16, 2008
9.072
9.408
9.068
9.384
15,389,418
+0.37(+4.12%)
Dec 15, 2008
9.134
9.142
8.880
9.012
10,199,998
-0.03(-0.32%)
Dec 12, 2008
8.817
9.109
8.753
9.041
12,426,972
+0.03(+0.37%)
Dec 11, 2008
9.140
9.328
8.972
9.008
13,201,103
-0.21(-2.24%)
Dec 10, 2008
9.157
9.313
9.076
9.214
13,023,788
+0.14(+1.51%)
Dec 09, 2008
9.080
9.326
9.023
9.077
20,110,612
-0.11(-1.20%)
Dec 08, 2008
9.074
9.305
9.070
9.188
14,516,600
+0.30(+3.41%)
Dec 05, 2008
8.480
8.922
8.313
8.885
14,157,424
+0.27(+3.11%)
Dec 04, 2008
8.734
8.915
8.489
8.617
15,080,037
-0.24(-2.75%)
Dec 03, 2008
8.635
8.918
8.482
8.860
20,840,966
+0.15(+1.70%)
Dec 02, 2008
8.581
8.724
8.435
8.711
21,829,816
+0.25(+2.97%)
Dec 01, 2008
8.934
8.936
8.441
8.460
34,281,916
-0.72(-7.82%)
Nov 28, 2008
9.093
9.186
9.060
9.177
7,567,671
+0.02(+0.20%)
Nov 26, 2008
8.678
9.159
8.635
9.159
23,330,014
+0.32(+3.59%)
Nov 25, 2008
8.994
9.017
8.639
8.841
32,793,478
+0.04(+0.49%)
Nov 24, 2008
8.532
8.986
8.443
8.798
26,865,036
+0.41(+4.89%)
Nov 21, 2008
8.050
8.414
7.786
8.388
34,987,300
+0.53(+6.74%)
Nov 20, 2008
8.328
8.534
7.812
7.858
21,362,286
-0.55(-6.57%)
Nov 19, 2008
8.808
8.938
8.379
8.410
11,214,009
-0.44(-4.98%)
Nov 18, 2008
8.685
8.903
8.518
8.852
36,871,304
+0.14(+1.56%)
Nov 17, 2008
8.763
9.033
8.705
8.715
12,125,012
-0.19(-2.11%)
Nov 14, 2008
9.085
9.357
8.883
8.903
15,402,542
-0.45(-4.85%)
Nov 13, 2008
8.682
9.357
8.357
9.357
24,326,600
+0.68(+7.89%)
Nov 12, 2008
8.953
8.986
8.658
8.672
14,959,045
-0.44(-4.86%)
Nov 11, 2008
9.200
9.307
8.994
9.115
14,799,936
-0.24(-2.51%)
Nov 10, 2008
9.592
9.652
9.217
9.351
9,258,591
-0.06(-0.66%)
Nov 07, 2008
9.243
9.421
9.169
9.412
11,630,929
+0.26(+2.82%)
Nov 06, 2008
9.485
9.579
9.081
9.155
13,674,729
-0.43(-4.50%)
Nov 05, 2008
9.911
10.01
9.563
9.586
12,887,013
-0.46(-4.61%)
Nov 04, 2008
9.944
10.07
9.817
10.05
15,483,833
+0.38(+3.91%)
Nov 03, 2008
9.744
9.794
9.590
9.670
6,699,018
-0.11(-1.08%)
Oct 31, 2008
9.563
9.907
9.499
9.775
9,729,093
+0.15(+1.54%)
Oct 30, 2008
9.711
9.730
9.363
9.627
15,309,587
+0.32(+3.41%)
Oct 29, 2008
9.408
9.763
9.291
9.309
22,566,524
-0.07(-0.75%)
Oct 28, 2008
8.753
9.398
8.505
9.379
16,397,891
+0.90(+10.60%)
Oct 27, 2008
8.518
8.986
8.474
8.480
10,884,627
-0.34(-3.81%)
Oct 24, 2008
8.285
9.019
8.247
8.817
14,703,407
-0.29(-3.24%)
Oct 23, 2008
9.062
9.262
8.614
9.111
16,398,871
+0.12(+1.31%)
Oct 22, 2008
9.282
9.441
8.784
8.994
12,033,429
-0.58(-6.01%)
Oct 21, 2008
9.740
9.887
9.548
9.569
16,568,970
-0.34(-3.39%)
Oct 20, 2008
9.588
9.920
9.482
9.905
13,197,883
+0.48(+5.10%)
Oct 17, 2008
9.241
9.889
9.122
9.425
15,276,263
+0.06(+0.64%)
Oct 16, 2008
8.973
9.460
8.610
9.365
16,810,150
+0.35(+3.89%)
Oct 15, 2008
9.680
9.870
9.004
9.014
11,758,188
-0.92(-9.26%)
Oct 14, 2008
10.61
10.89
9.726
9.934
30,584,076
-0.20(-2.01%)
Oct 13, 2008
9.429
10.15
9.363
10.14
18,980,922
+0.86(+9.24%)
Oct 10, 2008
8.905
9.458
8.478
9.280
37,517,304
-0.02(-0.24%)
Oct 09, 2008
10.04
10.18
9.250
9.303
16,972,920
-0.63(-6.35%)
Oct 08, 2008
9.777
10.32
9.713
9.934
17,371,900
-0.09(-0.88%)
Oct 07, 2008
10.60
10.73
9.979
10.02
14,828,793
-0.53(-5.02%)
Oct 06, 2008
10.55
10.71
10.02
10.55
12,505,600
-0.37(-3.40%)
Oct 03, 2008
11.21
11.46
10.92
10.92
11,316,034
-0.15(-1.38%)
Oct 02, 2008
11.45
11.45
11.04
11.08
8,275,740
-0.45(-3.92%)
Oct 01, 2008
11.62
11.65
11.35
11.53
16,921,050
-0.18(-1.53%)
Sep 30, 2008
11.50
11.82
11.31
11.71
8,282,971
+0.44(+3.88%)
Sep 29, 2008
12.02
12.03
11.12
11.27
9,808,521
-0.86(-7.09%)
Sep 26, 2008
11.82
12.13
11.82
12.13
0
+0.06(+0.53%)
Sep 25, 2008
11.88
12.22
11.83
12.07
6,188,208
+0.09(+0.74%)
Sep 24, 2008
12.03
12.08
11.88
11.98
8,966,228
+0.00(+0.02%)
Sep 23, 2008
12.11
12.27
11.95
11.98
9,693,615
-0.16(-1.29%)
Sep 22, 2008
12.48
12.53
12.10
12.13
11,838,586
-0.27(-2.16%)
Sep 19, 2008
13.54
82.51
6.592
12.40
0
+0.27(+2.24%)
Sep 18, 2008
11.92
12.20
11.57
12.13
20,549,646
+0.38(+3.20%)
Sep 17, 2008
12.05
12.14
11.75
11.75
21,102,254
-0.49(-3.98%)
Sep 16, 2008
11.84
12.27
11.80
12.24
24,234,562
+0.12(+0.95%)
Sep 15, 2008
12.17
12.47
12.10
12.12
15,005,251
-0.48(-3.78%)
Sep 12, 2008
12.46
12.61
12.41
12.60
7,685,167
+0.07(+0.56%)
Sep 11, 2008
12.24
12.54
12.19
12.53
9,974,973
+0.19(+1.52%)
Sep 10, 2008
12.32
12.45
12.25
12.34
7,178,939
+0.13(+1.06%)
Sep 09, 2008
12.62
12.79
12.21
12.21
9,421,269
-0.40(-3.14%)
Sep 08, 2008
12.76
12.89
12.44
12.61
11,731,712
+0.15(+1.23%)
Sep 05, 2008
12.40
12.50
12.27
12.46
0
-0.01(-0.12%)
Sep 04, 2008
12.71
12.75
12.45
12.47
9,853,039
-0.36(-2.80%)
Sep 03, 2008
12.83
12.89
12.74
12.83
5,427,860
-0.04(-0.32%)
Sep 02, 2008
13.11
13.13
12.84
12.87
4,824,454
-0.15(-1.14%)
Aug 29, 2008
13.18
13.18
13.01
13.02
5,283,413
-0.19(-1.47%)
Aug 28, 2008
13.19
13.22
13.12
13.21
4,426,502
+0.11(+0.85%)
Aug 27, 2008
13.01
13.14
13.01
13.10
5,244,288
+0.10(+0.76%)
Aug 26, 2008
12.97
13.04
12.94
13.00
3,327,519
+0.04(+0.29%)
Aug 25, 2008
13.12
13.13
12.94
12.96
6,143,045
-0.23(-1.75%)
Aug 22, 2008
13.13
13.21
13.12
13.20
3,488,835
+0.11(+0.84%)
Aug 21, 2008
12.99
13.13
12.95
13.09
5,108,154
+0.04(+0.33%)
Aug 20, 2008
13.00
13.05
12.94
13.04
7,364,883
+0.09(+0.70%)
Aug 19, 2008
12.93
12.99
12.91
12.95
5,665,209
-0.05(-0.35%)
Aug 18, 2008
13.22
13.22
12.95
13.00
9,370,533
-0.15(-1.18%)
Aug 15, 2008
13.17
13.19
13.09
13.15
0
+0.00(+0.00%)
Aug 14, 2008
13.04
13.20
13.01
13.15
4,605,491
+0.04(+0.33%)
Aug 13, 2008
13.06
13.18
13.01
13.11
4,855,455
+0.04(+0.27%)
Aug 12, 2008
13.14
13.15
13.05
13.07
8,713,093
-0.07(-0.53%)
Aug 11, 2008
13.07
13.18
13.04
13.14
4,954,812
+0.07(+0.55%)
Aug 08, 2008
12.81
13.09
12.78
13.07
3,392,160
+0.22(+1.73%)
Aug 07, 2008
12.93
12.99
12.83
12.85
7,860,411
-0.18(-1.41%)
Aug 06, 2008
12.88
13.03
12.86
13.03
5,386,451
+0.16(+1.23%)
Aug 05, 2008
12.64
12.87
12.63
12.87
17,871,822
+0.29(+2.29%)
Aug 04, 2008
12.71
12.73
12.54
12.59
4,633,170
-0.13(-1.01%)
Aug 01, 2008
12.80
12.84
12.67
12.71
18,597,036
-0.07(-0.56%)
Jul 31, 2008
12.91
12.99
12.79
12.79
8,003,971
-0.19(-1.45%)
Jul 30, 2008
12.85
13.00
12.80
12.97
6,356,134
+0.20(+1.58%)
Jul 29, 2008
12.77
12.78
12.62
12.77
6,225,310
+0.17(+1.34%)
Jul 28, 2008
12.73
12.79
12.59
12.60
5,771,492
-0.16(-1.24%)
Jul 25, 2008
12.74
12.80
12.70
12.76
7,492,336
+0.07(+0.55%)
Jul 24, 2008
12.85
12.91
12.65
12.69
9,019,627
-0.17(-1.31%)
Jul 23, 2008
12.91
12.94
12.82
12.86
10,587,788
-0.01(-0.08%)
Jul 22, 2008
12.77
12.88
12.74
12.87
13,251,039
+0.05(+0.40%)
Jul 21, 2008
12.83
12.85
12.75
12.82
11,889,812
+0.04(+0.31%)
Jul 18, 2008
12.83
12.83
12.72
12.78
7,644,470
-0.04(-0.32%)
Jul 17, 2008
12.84
12.85
12.72
12.82
17,152,956
+0.04(+0.34%)
Jul 16, 2008
12.56
12.78
12.54
12.78
17,619,342
+0.18(+1.44%)
Jul 15, 2008
12.61
12.79
12.50
12.60
21,832,290
-0.13(-1.05%)
Jul 14, 2008
12.91
12.91
12.68
12.73
9,802,682
-0.05(-0.37%)
Jul 11, 2008
12.81
12.93
12.63
12.78
12,454,501
-0.17(-1.29%)
Jul 10, 2008
12.79
12.99
12.69
12.94
21,277,164
+0.17(+1.36%)
Jul 09, 2008
13.07
13.08
12.77
12.77
14,627,742
-0.26(-2.01%)
Jul 08, 2008
12.91
13.04
12.78
13.03
14,749,016
+0.13(+0.99%)
Jul 07, 2008
13.06
13.12
12.79
12.91
8,637,680
-0.10(-0.75%)
Jul 04, 2008
13.09
13.09
12.86
13.00
8,922,874
+0.00(+0.00%)
Jul 03, 2008
13.09
13.09
12.86
13.00
8,922,874
+0.04(+0.30%)
Jul 02, 2008
13.27
13.31
12.96
12.96
4,939,486
-0.28(-2.09%)
Jul 01, 2008
13.02
13.24
12.99
13.24
10,325,321
+0.08(+0.59%)
Jun 30, 2008
13.19
13.28
13.15
13.16
4,238,012
-0.02(-0.12%)
Jun 27, 2008
13.16
13.24
13.08
13.18
6,903,499
+0.01(+0.11%)
Jun 26, 2008
13.37
13.42
13.16
13.16
6,677,998
-0.36(-2.65%)
Jun 25, 2008
13.49
13.64
13.46
13.52
4,293,200
+0.07(+0.54%)
Jun 24, 2008
13.45
13.58
13.39
13.45
3,589,685
-0.13(-0.97%)
Jun 23, 2008
13.55
13.60
13.52
13.58
3,283,471
+0.07(+0.52%)
Jun 20, 2008
13.66
13.68
13.46
13.51
7,205,008
-0.23(-1.68%)
Jun 19, 2008
13.71
13.81
13.65
13.74
4,064,383
+0.04(+0.32%)
Jun 18, 2008
13.76
13.79
13.66
13.70
3,769,266
-0.11(-0.81%)
Jun 17, 2008
13.91
13.91
13.81
13.81
4,971,510
-0.04(-0.27%)
Jun 16, 2008
13.73
13.88
13.73
13.85
2,889,216
-0.00(-0.01%)
Jun 13, 2008
13.72
13.85
13.67
13.85
4,419,669
+0.21(+1.53%)
Jun 12, 2008
13.63
13.74
13.55
13.64
7,984,809
+0.02(+0.14%)
Jun 11, 2008
13.79
13.80
13.61
13.62
6,976,510
-0.16(-1.14%)
Jun 10, 2008
13.80
13.86
13.73
13.78
3,993,602
-0.08(-0.55%)
Jun 09, 2008
13.79
13.91
13.69
13.86
4,713,161
+0.08(+0.61%)
Jun 06, 2008
14.04
14.13
13.76
13.77
6,013,652
-0.38(-2.69%)
Jun 05, 2008
13.91
14.16
13.89
14.15
6,568,975
+0.29(+2.13%)
Jun 04, 2008
13.82
13.95
13.78
13.86
3,548,780
+0.03(+0.19%)
Jun 03, 2008
13.97
14.01
13.77
13.83
5,035,341
-0.08(-0.59%)
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.