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
Global Partners LP
(NY:
GLP
)
48.33
+1.56 (+3.34%)
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 (%)
May 29, 2009
4.138
4.168
4.032
4.168
283,453
+0.09(+2.14%)
May 28, 2009
4.113
4.143
4.024
4.081
143,644
-0.02(-0.59%)
May 27, 2009
4.092
4.196
4.006
4.105
89,389
+0.02(+0.49%)
May 26, 2009
4.117
4.269
4.042
4.085
92,137
+0.04(+1.06%)
May 22, 2009
3.978
4.067
3.978
4.042
38,855
+0.20(+5.19%)
May 21, 2009
3.966
4.105
3.794
3.842
174,464
-0.14(-3.43%)
May 20, 2009
4.029
4.294
3.928
3.978
129,353
-0.04(-1.07%)
May 19, 2009
3.888
4.024
3.840
4.021
96,226
+0.18(+4.74%)
May 18, 2009
3.842
3.908
3.663
3.840
221,918
+0.17(+4.76%)
May 15, 2009
3.726
3.789
3.663
3.665
88,657
-0.06(-1.49%)
May 14, 2009
3.718
3.723
3.684
3.721
54,607
-0.00(-0.07%)
May 13, 2009
3.716
3.771
3.696
3.723
66,468
-0.04(-1.07%)
May 12, 2009
3.799
3.799
3.668
3.764
53,891
+0.00(+0.00%)
May 11, 2009
3.797
3.903
3.665
3.764
88,360
-0.04(-0.93%)
May 08, 2009
3.804
3.817
3.678
3.799
128,352
-0.02(-0.53%)
May 07, 2009
3.630
4.037
3.630
3.819
270,473
+0.33(+9.57%)
May 06, 2009
3.463
3.658
3.397
3.486
102,192
-0.02(-0.50%)
May 05, 2009
3.635
3.635
3.478
3.504
124,571
-0.16(-4.41%)
May 04, 2009
3.781
3.789
3.615
3.665
282,369
+0.00(+0.00%)
May 01, 2009
3.736
3.739
3.663
3.665
136,257
-0.02(-0.41%)
Apr 30, 2009
3.764
3.812
3.665
3.680
44,853
-0.03(-0.88%)
Apr 29, 2009
3.663
3.780
3.663
3.713
83,966
+0.05(+1.38%)
Apr 28, 2009
3.660
3.761
3.630
3.663
102,869
+0.00(+0.00%)
Apr 27, 2009
3.632
3.718
3.632
3.663
70,712
+0.01(+0.14%)
Apr 24, 2009
3.612
3.728
3.607
3.658
80,814
-0.01(-0.14%)
Apr 23, 2009
3.589
3.663
3.557
3.663
50,316
+0.04(+1.05%)
Apr 22, 2009
3.224
3.910
3.188
3.625
246,185
+0.44(+13.89%)
Apr 21, 2009
3.122
3.218
3.062
3.183
37,774
+0.09(+2.86%)
Apr 20, 2009
3.223
3.223
3.062
3.094
87,877
-0.11(-3.32%)
Apr 17, 2009
3.180
3.200
3.110
3.200
18,934
+0.08(+2.43%)
Apr 16, 2009
3.145
3.158
3.034
3.125
64,330
+0.01(+0.42%)
Apr 15, 2009
3.165
3.200
3.077
3.112
34,489
-0.08(-2.54%)
Apr 14, 2009
3.221
3.233
3.077
3.193
86,582
-0.05(-1.48%)
Apr 13, 2009
3.170
3.289
3.132
3.241
53,554
+0.12(+3.89%)
Apr 09, 2009
3.069
3.160
3.029
3.120
35,945
+0.05(+1.65%)
Apr 08, 2009
3.094
3.155
3.067
3.069
10,292
+0.02(+0.66%)
Apr 07, 2009
3.173
3.173
2.958
3.049
70,399
-0.09(-2.81%)
Apr 06, 2009
3.094
3.387
3.094
3.137
87,707
-0.01(-0.29%)
Apr 03, 2009
3.165
3.168
3.097
3.146
23,376
+0.05(+1.51%)
Apr 02, 2009
3.094
3.163
2.978
3.099
89,548
-0.02(-0.49%)
Apr 01, 2009
3.069
3.115
2.955
3.115
26,286
+0.01(+0.24%)
Mar 31, 2009
3.014
3.117
3.008
3.107
50,450
+0.13(+4.24%)
Mar 30, 2009
3.099
3.099
2.955
2.981
67,932
-0.19(-6.05%)
Mar 26, 2009
3.044
3.372
2.993
3.173
145,062
+0.17(+5.55%)
Mar 25, 2009
2.933
3.056
2.913
3.006
93,823
+0.12(+4.11%)
Mar 24, 2009
2.867
2.928
2.862
2.887
68,550
-0.01(-0.17%)
Mar 23, 2009
2.786
2.892
2.690
2.892
156,237
+0.08(+2.78%)
Mar 20, 2009
2.862
2.892
2.779
2.814
40,181
-0.05(-1.68%)
Mar 19, 2009
2.911
2.918
2.789
2.862
83,190
+0.01(+0.44%)
Mar 18, 2009
2.905
2.978
2.842
2.849
49,524
-0.07(-2.46%)
Mar 17, 2009
2.945
3.019
2.814
2.921
47,002
-0.07(-2.41%)
Mar 16, 2009
2.991
3.026
2.928
2.993
132,932
+0.00(+0.08%)
Mar 13, 2009
3.034
3.069
2.948
2.991
0
-0.03(-0.84%)
Mar 12, 2009
2.761
3.097
2.690
3.016
161,447
+0.35(+13.07%)
Mar 11, 2009
2.662
2.829
2.589
2.667
122,722
+0.02(+0.67%)
Mar 10, 2009
2.301
2.741
2.301
2.650
193,300
+0.32(+13.90%)
Mar 09, 2009
2.412
2.412
2.294
2.326
72,940
-0.16(-6.59%)
Mar 06, 2009
2.470
2.523
2.400
2.491
0
+0.04(+1.65%)
Mar 05, 2009
2.493
2.493
2.425
2.450
70,660
-0.06(-2.22%)
Mar 04, 2009
2.463
2.508
2.167
2.506
143,842
-0.09(-3.41%)
Mar 02, 2009
2.541
2.614
2.526
2.594
219,978
-0.11(-4.02%)
Feb 27, 2009
2.685
2.736
2.549
2.703
0
-0.08(-2.73%)
Feb 26, 2009
2.657
2.801
2.617
2.779
95,407
+0.11(+4.27%)
Feb 25, 2009
2.577
2.665
2.564
2.665
30,779
+0.07(+2.63%)
Feb 24, 2009
2.627
2.827
2.526
2.597
223,711
-0.06(-2.19%)
Feb 23, 2009
2.996
2.996
2.541
2.655
202,163
-0.34(-11.38%)
Feb 20, 2009
3.158
3.185
2.981
2.996
73,562
-0.20(-6.17%)
Feb 19, 2009
3.163
3.279
3.158
3.193
62,549
+0.02(+0.64%)
Feb 18, 2009
3.225
3.225
3.160
3.173
28,166
-0.01(-0.32%)
Feb 17, 2009
3.221
3.259
3.160
3.183
52,648
-0.11(-3.23%)
Feb 13, 2009
3.322
3.395
3.259
3.289
11,781
-0.03(-0.84%)
Feb 12, 2009
3.195
3.317
3.160
3.317
25,894
+0.07(+2.02%)
Feb 11, 2009
3.264
3.264
3.160
3.251
27,711
-0.05(-1.61%)
Feb 10, 2009
3.347
3.415
3.208
3.304
86,824
+0.01(+0.15%)
Feb 09, 2009
3.289
3.390
3.289
3.299
21,266
+0.02(+0.46%)
Feb 06, 2009
3.302
3.405
3.284
3.284
19,889
-0.00(-0.08%)
Feb 05, 2009
3.362
3.362
3.284
3.286
9,520
-0.13(-3.80%)
Feb 04, 2009
3.451
3.451
3.279
3.416
27,228
+0.07(+2.07%)
Feb 03, 2009
3.461
3.461
3.284
3.347
42,580
-0.09(-2.57%)
Feb 02, 2009
3.461
3.473
3.413
3.435
44,104
-0.04(-1.23%)
Jan 30, 2009
3.453
3.663
3.440
3.478
0
+0.06(+1.85%)
Jan 29, 2009
3.405
3.478
3.405
3.415
59,017
+0.01(+0.15%)
Jan 28, 2009
3.632
3.632
3.347
3.410
122,263
-0.04(-1.10%)
Jan 27, 2009
3.511
3.511
3.423
3.448
35,656
-0.01(-0.29%)
Jan 26, 2009
3.302
3.471
3.271
3.458
55,716
+0.25(+7.80%)
Jan 23, 2009
3.120
3.347
3.107
3.208
136,253
+0.08(+2.67%)
Jan 22, 2009
3.031
3.213
2.930
3.125
60,189
+0.09(+3.08%)
Jan 21, 2009
2.930
3.125
2.900
3.031
27,513
+0.17(+5.82%)
Jan 20, 2009
2.953
3.158
2.865
2.865
30,878
-0.04(-1.48%)
Jan 16, 2009
2.882
3.064
2.824
2.907
48,146
+0.11(+3.79%)
Jan 15, 2009
3.137
3.137
2.779
2.801
39,900
-0.10(-3.56%)
Jan 14, 2009
2.769
3.084
2.723
2.905
91,713
+0.05(+1.77%)
Jan 13, 2009
2.925
2.925
2.733
2.854
65,506
-0.04(-1.31%)
Jan 12, 2009
3.006
3.006
2.892
2.892
89,270
-0.04(-1.21%)
Jan 09, 2009
2.930
3.029
2.769
2.928
77,806
-0.02(-0.69%)
Jan 08, 2009
2.963
3.029
2.900
2.948
62,244
-0.02(-0.60%)
Jan 07, 2009
2.865
3.029
2.817
2.966
157,421
-0.00(-0.08%)
Jan 06, 2009
2.981
3.031
2.779
2.968
191,063
+0.04(+1.29%)
Jan 05, 2009
2.756
2.993
2.756
2.930
242,642
+0.11(+3.92%)
Jan 02, 2009
2.852
2.923
2.809
2.820
0
-0.04(-1.25%)
Jan 01, 2009
2.549
2.857
2.455
2.855
0
+0.00(+0.00%)
Dec 31, 2008
2.549
2.857
2.455
2.855
144,116
+0.32(+12.70%)
Dec 30, 2008
2.402
2.642
2.400
2.534
82,540
+0.13(+5.58%)
Dec 29, 2008
2.539
2.604
2.400
2.400
90,260
-0.17(-6.59%)
Dec 26, 2008
2.607
2.652
2.526
2.569
39,821
-0.04(-1.36%)
Dec 24, 2008
2.594
2.751
2.594
2.604
36,884
+0.01(+0.49%)
Dec 23, 2008
2.652
2.695
2.470
2.592
163,015
-0.05(-1.72%)
Dec 22, 2008
2.779
2.779
2.627
2.637
104,175
-0.02(-0.57%)
Dec 19, 2008
2.645
2.887
2.589
2.652
172,025
+0.05(+2.04%)
Dec 18, 2008
2.791
2.875
2.578
2.599
138,367
-0.16(-5.68%)
Dec 17, 2008
2.981
3.021
2.756
2.756
43,724
-0.17(-5.95%)
Dec 16, 2008
2.928
3.011
2.925
2.930
21,773
+0.03(+0.87%)
Dec 15, 2008
3.163
3.216
2.806
2.905
61,808
-0.30(-9.45%)
Dec 12, 2008
3.155
3.208
3.062
3.208
151,764
+0.07(+2.09%)
Dec 11, 2008
3.142
3.248
3.069
3.142
84,987
+0.00(+0.00%)
Dec 10, 2008
3.044
3.158
2.878
3.142
263,976
+0.27(+9.41%)
Dec 09, 2008
2.741
2.872
2.700
2.872
128,961
+0.19(+7.26%)
Dec 08, 2008
2.561
2.779
2.561
2.678
51,591
+0.15(+6.00%)
Dec 05, 2008
2.384
2.564
2.337
2.526
76,836
+0.12(+5.04%)
Dec 04, 2008
2.435
2.513
2.267
2.405
105,153
-0.05(-1.96%)
Dec 03, 2008
2.344
2.549
2.337
2.453
93,154
+0.02(+0.62%)
Dec 02, 2008
2.617
2.667
2.422
2.438
198,604
-0.12(-4.83%)
Dec 01, 2008
2.837
2.854
2.529
2.561
135,434
-0.32(-11.05%)
Nov 28, 2008
2.261
2.880
2.231
2.880
85,905
+0.65(+28.96%)
Nov 26, 2008
2.109
2.233
2.069
2.233
114,013
+0.13(+6.25%)
Nov 25, 2008
2.233
2.233
2.046
2.102
131,305
-0.13(-5.88%)
Nov 24, 2008
2.021
2.253
1.940
2.233
347,748
+0.21(+10.50%)
Nov 21, 2008
1.920
2.021
1.781
2.021
214,998
+0.09(+4.44%)
Nov 20, 2008
2.147
2.147
1.902
1.935
265,956
-0.24(-10.93%)
Nov 19, 2008
2.314
2.314
2.150
2.172
138,470
-0.17(-7.13%)
Nov 18, 2008
2.362
2.481
2.306
2.339
51,733
-0.06(-2.53%)
Nov 17, 2008
2.551
2.551
2.203
2.400
91,230
-0.13(-5.00%)
Nov 14, 2008
2.660
2.705
2.498
2.526
91,396
-0.11(-4.21%)
Nov 13, 2008
2.660
2.660
2.435
2.637
92,857
-0.05(-1.97%)
Nov 12, 2008
2.655
2.718
2.652
2.690
50,450
+0.00(+0.00%)
Nov 11, 2008
2.779
2.809
2.652
2.690
157,568
-0.00(-0.09%)
Nov 10, 2008
2.779
2.880
2.599
2.693
173,933
-0.09(-3.09%)
Nov 07, 2008
2.652
2.834
2.450
2.779
236,233
+0.18(+6.80%)
Nov 06, 2008
3.435
3.435
2.589
2.602
360,405
-0.83(-24.26%)
Nov 05, 2008
3.385
3.539
3.352
3.435
159,539
+0.08(+2.26%)
Nov 04, 2008
3.160
3.461
3.160
3.360
218,921
+0.11(+3.42%)
Nov 03, 2008
3.140
3.248
2.968
3.248
341,513
+0.22(+7.17%)
Oct 31, 2008
2.799
3.051
2.794
3.031
229,075
+0.28(+10.09%)
Oct 30, 2008
2.698
2.809
2.698
2.753
153,838
+0.10(+3.81%)
Oct 29, 2008
2.662
2.680
2.592
2.652
146,792
+0.07(+2.84%)
Oct 28, 2008
2.640
2.665
2.564
2.579
75,751
-0.02(-0.78%)
Oct 27, 2008
2.589
2.650
2.569
2.599
168,078
+0.04(+1.38%)
Oct 24, 2008
2.470
2.728
2.470
2.564
228,830
-0.18(-6.45%)
Oct 23, 2008
2.680
2.776
2.670
2.741
107,295
+0.09(+3.33%)
Oct 22, 2008
2.652
2.705
2.475
2.652
146,459
-0.04(-1.50%)
Oct 21, 2008
2.571
2.713
2.493
2.693
225,168
+0.12(+4.72%)
Oct 20, 2008
2.281
2.571
2.281
2.571
201,423
+0.39(+18.10%)
Oct 17, 2008
2.223
2.392
2.177
2.177
222,583
-0.07(-3.15%)
Oct 16, 2008
2.337
2.374
2.233
2.248
44,160
-0.08(-3.47%)
Oct 15, 2008
2.385
2.425
2.309
2.329
46,919
-0.06(-2.33%)
Oct 14, 2008
2.074
2.508
2.074
2.385
279,962
+0.35(+17.12%)
Oct 13, 2008
1.895
2.632
1.895
2.036
464,153
+0.33(+19.41%)
Oct 10, 2008
1.773
1.799
1.488
1.705
261,474
-0.09(-5.20%)
Oct 09, 2008
2.008
2.021
1.791
1.799
208,854
-0.19(-9.76%)
Oct 08, 2008
1.932
2.001
1.857
1.993
310,409
+0.04(+1.81%)
Oct 07, 2008
2.147
2.172
1.955
1.958
151,792
-0.22(-9.99%)
Oct 06, 2008
2.273
2.273
2.036
2.175
155,184
-0.12(-5.38%)
Oct 03, 2008
2.410
2.478
2.296
2.299
81,044
-0.05(-2.15%)
Oct 02, 2008
2.430
2.430
2.339
2.349
41,967
-0.06(-2.62%)
Oct 01, 2008
2.463
2.463
2.339
2.412
76,254
+0.02(+0.74%)
Sep 30, 2008
2.273
2.395
2.094
2.395
118,930
+0.06(+2.49%)
Sep 29, 2008
2.526
2.539
2.337
2.337
63,724
-0.20(-7.96%)
Sep 26, 2008
2.450
2.561
2.366
2.539
0
+0.00(+0.10%)
Sep 25, 2008
2.728
2.728
2.526
2.536
334,617
-0.25(-9.06%)
Sep 24, 2008
2.887
2.905
2.779
2.789
92,833
-0.08(-2.73%)
Sep 23, 2008
2.895
2.911
2.844
2.867
60,886
-0.21(-6.89%)
Sep 22, 2008
3.259
3.296
3.016
3.079
84,500
-0.17(-5.14%)
Sep 19, 2008
2.680
3.531
2.652
3.246
0
+0.61(+22.97%)
Sep 18, 2008
2.662
2.746
2.294
2.640
226,280
-0.01(-0.48%)
Sep 17, 2008
2.784
2.804
2.587
2.652
409,707
-0.15(-5.41%)
Sep 16, 2008
2.779
2.827
2.733
2.804
215,022
-0.06(-2.20%)
Sep 15, 2008
2.928
3.122
2.779
2.867
70,731
-0.11(-3.73%)
Sep 12, 2008
2.928
3.001
2.928
2.978
128,957
+0.07(+2.52%)
Sep 11, 2008
2.918
2.920
2.880
2.905
97,901
-0.02(-0.78%)
Sep 10, 2008
2.829
2.953
2.771
2.928
118,261
+0.08(+2.66%)
Sep 09, 2008
2.870
2.938
2.791
2.852
139,702
-0.04(-1.31%)
Sep 08, 2008
3.046
3.046
2.811
2.890
71,040
-0.07(-2.31%)
Sep 05, 2008
3.008
3.029
2.897
2.958
0
-0.07(-2.29%)
Sep 04, 2008
3.094
3.158
2.991
3.027
128,447
-0.05(-1.77%)
Sep 03, 2008
3.130
3.130
3.079
3.082
29,888
-0.05(-1.53%)
Sep 02, 2008
3.334
3.334
3.120
3.130
106,250
-0.01(-0.32%)
Aug 29, 2008
3.165
3.186
3.140
3.140
61,361
-0.02(-0.64%)
Aug 28, 2008
3.190
3.481
3.094
3.160
135,897
-0.02(-0.71%)
Aug 27, 2008
3.410
3.410
3.183
3.183
128,411
+0.05(+1.61%)
Aug 26, 2008
3.198
3.211
3.125
3.132
66,903
-0.01(-0.16%)
Aug 25, 2008
3.261
3.269
3.137
3.137
67,319
-0.04(-1.27%)
Aug 22, 2008
3.130
3.264
3.130
3.178
37,212
+0.06(+1.78%)
Aug 21, 2008
3.120
3.152
3.107
3.122
18,210
-0.03(-0.80%)
Aug 20, 2008
3.145
3.183
3.099
3.147
53,467
+0.02(+0.56%)
Aug 19, 2008
3.264
3.264
3.130
3.130
138,169
-0.14(-4.32%)
Aug 18, 2008
3.259
3.296
3.259
3.271
75,613
-0.01(-0.31%)
Aug 15, 2008
3.397
3.420
3.271
3.281
0
-0.07(-2.18%)
Aug 14, 2008
3.307
3.355
3.248
3.355
158,411
+0.08(+2.39%)
Aug 13, 2008
3.248
3.286
3.236
3.276
38,598
-0.00(-0.08%)
Aug 12, 2008
3.324
3.324
3.259
3.279
55,621
+0.05(+1.56%)
Aug 11, 2008
3.271
3.375
3.208
3.228
98,099
-0.00(-0.02%)
Aug 08, 2008
3.238
3.269
3.211
3.229
117,564
-0.02(-0.51%)
Aug 07, 2008
3.274
3.291
3.228
3.245
227,777
-0.03(-0.87%)
Aug 06, 2008
3.259
3.284
3.233
3.274
32,066
+0.02(+0.47%)
Aug 05, 2008
3.228
3.347
3.195
3.259
59,579
+0.02(+0.62%)
Aug 04, 2008
3.375
3.397
3.236
3.238
50,324
-0.14(-4.04%)
Aug 01, 2008
3.493
3.493
3.334
3.375
109,931
-0.14(-4.09%)
Jul 31, 2008
3.529
3.567
3.448
3.519
136,360
+0.00(+0.00%)
Jul 30, 2008
3.473
3.564
3.435
3.519
107,085
+0.06(+1.60%)
Jul 29, 2008
3.463
3.499
3.438
3.463
70,719
+0.04(+1.11%)
Jul 28, 2008
3.468
3.517
3.377
3.425
39,489
-0.05(-1.32%)
Jul 25, 2008
3.448
3.504
3.415
3.471
45,783
+0.02(+0.52%)
Jul 24, 2008
3.577
3.577
3.451
3.453
52,988
-0.01(-0.22%)
Jul 23, 2008
3.506
3.547
3.453
3.461
107,481
+0.00(+0.00%)
Jul 22, 2008
3.486
3.519
3.440
3.461
83,293
-0.03(-0.94%)
Jul 21, 2008
3.314
3.531
3.314
3.493
214,170
+0.22(+6.63%)
Jul 18, 2008
3.491
3.612
3.181
3.276
122,326
-0.19(-5.40%)
Jul 17, 2008
3.620
3.701
3.443
3.463
214,361
-0.12(-3.31%)
Jul 16, 2008
3.516
3.640
3.506
3.582
143,957
-0.01(-0.21%)
Jul 15, 2008
3.691
3.691
3.579
3.589
157,073
-0.17(-4.44%)
Jul 14, 2008
3.784
3.784
3.670
3.756
40,530
-0.03(-0.67%)
Jul 11, 2008
3.668
3.799
3.617
3.781
114,686
-0.02(-0.60%)
Jul 10, 2008
3.744
3.834
3.673
3.804
97,980
+0.02(+0.60%)
Jul 09, 2008
3.706
3.787
3.683
3.781
277,575
+0.04(+1.15%)
Jul 08, 2008
3.822
3.852
3.693
3.739
71,812
-0.06(-1.53%)
Jul 07, 2008
3.794
3.819
3.733
3.797
121,950
-0.02(-0.60%)
Jul 04, 2008
3.501
3.898
3.501
3.819
85,854
+0.00(+0.00%)
Jul 03, 2008
3.501
3.898
3.501
3.819
85,854
-0.05(-1.18%)
Jul 02, 2008
4.021
4.044
3.865
3.865
95,921
-0.20(-4.97%)
Jul 01, 2008
3.966
4.143
3.938
4.067
360,836
+0.07(+1.71%)
Jun 30, 2008
4.034
4.054
3.951
3.999
177,306
-0.04(-1.06%)
Jun 27, 2008
4.067
4.077
3.978
4.042
90,656
-0.03(-0.62%)
Jun 26, 2008
4.117
4.128
4.034
4.067
78,780
-0.01(-0.25%)
Jun 25, 2008
3.920
4.165
3.920
4.077
98,277
-0.03(-0.68%)
Jun 24, 2008
4.130
4.140
4.080
4.105
178,894
-0.05(-1.22%)
Jun 23, 2008
4.148
4.186
4.087
4.155
124,999
+0.05(+1.29%)
Jun 20, 2008
4.183
4.183
4.029
4.102
215,192
-0.05(-1.10%)
Jun 19, 2008
4.122
4.153
4.107
4.148
142,184
-0.01(-0.18%)
Jun 18, 2008
4.110
4.188
4.110
4.155
153,264
-0.08(-1.79%)
Jun 17, 2008
4.221
4.277
4.097
4.231
208,383
-0.01(-0.17%)
Jun 16, 2008
4.330
4.330
4.206
4.238
122,853
-0.06(-1.36%)
Jun 13, 2008
4.395
4.423
4.297
4.297
44,857
-0.05(-1.10%)
Jun 12, 2008
4.383
4.385
4.319
4.345
102,433
-0.05(-1.15%)
Jun 11, 2008
4.522
4.527
4.378
4.395
145,030
-0.13(-2.79%)
Jun 10, 2008
4.522
4.559
4.428
4.522
95,747
-0.02(-0.50%)
Jun 09, 2008
4.625
4.628
4.499
4.544
51,860
-0.04(-0.77%)
Jun 06, 2008
4.648
4.648
4.547
4.580
130,244
-0.06(-1.25%)
Jun 05, 2008
4.648
4.650
4.524
4.638
122,671
+0.01(+0.11%)
Jun 04, 2008
4.678
4.688
4.610
4.633
50,929
-0.05(-0.97%)
Jun 03, 2008
4.946
4.946
4.607
4.678
108,716
-0.02(-0.43%)
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.