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
Mstar Dividend Leaders ETF
(NY:
FDL
)
38.66
+0.79 (+2.09%)
Official Closing Price
Updated: 8:00 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
6.727
6.854
6.722
6.854
28,638
+0.13(+1.88%)
May 28, 2009
6.664
6.727
6.566
6.727
31,323
+0.09(+1.30%)
May 27, 2009
6.825
6.825
6.640
6.640
17,130
-0.15(-2.21%)
May 26, 2009
6.664
6.808
6.664
6.790
36,247
+0.11(+1.64%)
May 22, 2009
6.640
6.687
6.635
6.681
15,229
+0.01(+0.09%)
May 21, 2009
6.687
6.733
6.622
6.675
20,231
-0.07(-1.00%)
May 20, 2009
6.969
6.992
6.742
6.742
19,483
-0.12(-1.71%)
May 19, 2009
6.986
6.986
6.859
6.859
28,562
-0.07(-1.08%)
May 18, 2009
6.779
6.937
6.779
6.934
32,884
+0.28(+4.15%)
May 15, 2009
6.831
6.831
6.617
6.658
10,119
-0.13(-1.95%)
May 14, 2009
6.675
6.836
6.675
6.790
16,559
+0.10(+1.46%)
May 13, 2009
6.848
6.859
6.692
6.692
131,637
-0.27(-3.89%)
May 12, 2009
7.234
7.234
6.895
6.963
29,736
-0.13(-1.79%)
May 11, 2009
7.216
7.266
7.090
7.090
30,208
-0.25(-3.45%)
May 08, 2009
7.136
7.343
7.124
7.343
25,282
+0.33(+4.77%)
May 07, 2009
7.262
7.332
6.963
7.009
70,489
-0.05(-0.66%)
May 06, 2009
6.940
7.084
6.888
7.055
265,479
+0.29(+4.36%)
May 05, 2009
6.710
6.796
6.710
6.760
41,437
+0.06(+0.90%)
May 04, 2009
6.376
6.704
6.376
6.700
13,753
+0.40(+6.43%)
May 01, 2009
6.295
6.353
6.278
6.295
23,068
-0.04(-0.64%)
Apr 30, 2009
6.422
6.462
6.324
6.335
37,330
+0.12(+1.85%)
Apr 29, 2009
6.249
6.318
6.220
6.220
36,362
+0.01(+0.09%)
Apr 28, 2009
6.082
6.226
6.082
6.214
29,461
-0.01(-0.15%)
Apr 27, 2009
6.312
6.324
6.191
6.224
34,431
-0.04(-0.58%)
Apr 24, 2009
6.226
6.376
6.209
6.260
68,534
+0.07(+1.12%)
Apr 23, 2009
6.128
6.191
6.044
6.191
32,130
+0.09(+1.42%)
Apr 22, 2009
6.105
6.292
6.105
6.105
26,980
+0.00(+0.00%)
Apr 21, 2009
5.834
6.174
5.782
6.105
25,765
+0.15(+2.57%)
Apr 20, 2009
6.583
6.583
5.949
5.952
40,928
-0.59(-9.03%)
Apr 17, 2009
6.341
6.606
6.341
6.543
179,188
+0.14(+2.25%)
Apr 16, 2009
6.410
6.434
6.247
6.399
25,794
+0.09(+1.37%)
Apr 15, 2009
6.076
6.312
6.059
6.312
27,046
+0.15(+2.49%)
Apr 14, 2009
6.358
6.387
6.151
6.159
27,598
-0.29(-4.52%)
Apr 13, 2009
6.214
6.450
6.151
6.450
10,574
+0.21(+3.40%)
Apr 09, 2009
6.076
6.238
5.984
6.238
22,520
+0.57(+9.97%)
Apr 08, 2009
5.719
5.742
5.627
5.673
24,511
-0.08(-1.31%)
Apr 07, 2009
5.748
5.766
5.707
5.748
11,928
-0.10(-1.67%)
Apr 06, 2009
5.834
5.869
5.772
5.846
17,764
-0.06(-0.98%)
Apr 03, 2009
5.817
5.903
5.742
5.903
19,406
+0.11(+1.88%)
Apr 02, 2009
5.863
5.898
5.782
5.795
35,224
+0.14(+2.46%)
Apr 01, 2009
5.471
5.679
5.437
5.656
54,041
+0.10(+1.76%)
Mar 31, 2009
5.477
5.627
5.454
5.558
26,237
+0.14(+2.66%)
Mar 30, 2009
5.558
5.558
5.385
5.414
17,706
-0.41(-7.02%)
Mar 26, 2009
5.863
5.863
5.736
5.823
32,547
+0.11(+1.92%)
Mar 25, 2009
5.805
5.903
5.563
5.713
36,120
-0.05(-0.90%)
Mar 24, 2009
5.794
5.874
5.759
5.765
59,903
-0.13(-2.15%)
Mar 23, 2009
5.615
5.892
5.598
5.892
36,368
+0.40(+7.35%)
Mar 20, 2009
5.575
5.575
5.455
5.489
14,119
-0.08(-1.45%)
Mar 19, 2009
5.781
5.781
5.526
5.569
12,452
-0.19(-3.25%)
Mar 18, 2009
5.438
5.775
5.437
5.756
25,325
+0.32(+5.97%)
Mar 17, 2009
5.276
5.448
5.276
5.432
15,088
+0.11(+2.09%)
Mar 16, 2009
5.408
5.523
5.321
5.321
156,374
+0.04(+0.83%)
Mar 13, 2009
5.310
5.322
5.193
5.277
0
+0.09(+1.69%)
Mar 12, 2009
4.936
5.189
4.890
5.189
32,731
+0.24(+4.77%)
Mar 11, 2009
4.959
5.028
4.861
4.953
36,101
+0.10(+2.14%)
Mar 10, 2009
4.703
4.861
4.703
4.849
36,315
+0.32(+7.12%)
Mar 09, 2009
4.452
4.619
4.452
4.527
39,482
-0.02(-0.51%)
Mar 06, 2009
4.584
4.584
4.440
4.550
0
-0.01(-0.11%)
Mar 05, 2009
4.659
4.688
4.487
4.555
42,440
-0.23(-4.71%)
Mar 04, 2009
4.838
4.855
4.717
4.780
26,319
-0.04(-0.84%)
Mar 02, 2009
4.901
4.936
4.803
4.821
63,880
-0.23(-4.56%)
Feb 27, 2009
5.109
5.180
5.051
5.051
0
-0.22(-4.15%)
Feb 26, 2009
5.443
5.470
5.270
5.270
8,240
-0.13(-2.35%)
Feb 25, 2009
5.264
5.396
5.172
5.396
8,073
+0.10(+1.85%)
Feb 24, 2009
5.062
5.308
5.028
5.299
19,899
+0.25(+5.02%)
Feb 23, 2009
5.201
5.229
5.045
5.045
34,596
-0.09(-1.79%)
Feb 20, 2009
5.120
5.222
4.942
5.137
49,985
-0.07(-1.26%)
Feb 19, 2009
5.339
5.339
5.203
5.203
49,136
-0.12(-2.23%)
Feb 18, 2009
5.414
5.414
5.292
5.322
40,369
-0.06(-1.18%)
Feb 17, 2009
5.448
5.489
5.385
5.385
40,270
-0.35(-6.15%)
Feb 13, 2009
5.753
5.782
5.681
5.738
14,649
-0.08(-1.45%)
Feb 12, 2009
5.759
5.823
5.656
5.823
33,943
-0.09(-1.56%)
Feb 11, 2009
5.880
5.926
5.817
5.915
45,571
+0.13(+2.19%)
Feb 10, 2009
6.168
6.168
5.788
5.788
28,864
-0.44(-7.02%)
Feb 09, 2009
6.237
6.237
6.162
6.225
25,765
+0.05(+0.73%)
Feb 06, 2009
5.984
6.237
5.984
6.180
23,601
+0.27(+4.58%)
Feb 05, 2009
5.834
5.938
5.702
5.909
30,060
+0.05(+0.88%)
Feb 04, 2009
6.042
6.065
5.857
5.857
53,548
-0.16(-2.59%)
Feb 03, 2009
6.030
6.030
5.886
6.013
78,592
+0.01(+0.10%)
Feb 02, 2009
5.926
6.047
5.903
6.007
33,363
+0.04(+0.67%)
Jan 30, 2009
6.151
6.151
5.961
5.967
0
-0.17(-2.81%)
Jan 29, 2009
6.266
6.274
6.134
6.139
40,242
-0.21(-3.36%)
Jan 28, 2009
6.341
6.376
6.278
6.353
28,187
+0.21(+3.37%)
Jan 27, 2009
6.091
6.168
6.047
6.145
46,066
+0.12(+1.91%)
Jan 26, 2009
6.134
6.212
6.018
6.030
124,219
-0.13(-2.06%)
Jan 23, 2009
5.955
6.157
5.903
6.157
13,847
+0.11(+1.86%)
Jan 22, 2009
6.088
6.151
5.955
6.044
45,298
-0.14(-2.28%)
Jan 21, 2009
6.042
6.186
5.915
6.186
137,636
+0.24(+4.02%)
Jan 20, 2009
6.266
6.266
5.947
5.947
51,436
-0.45(-6.98%)
Jan 16, 2009
6.461
6.587
6.289
6.393
64,844
-0.09(-1.42%)
Jan 15, 2009
6.646
6.646
6.298
6.485
156,149
-0.24(-3.60%)
Jan 14, 2009
6.756
6.802
6.675
6.727
44,774
-0.18(-2.59%)
Jan 13, 2009
6.882
6.940
6.819
6.905
25,093
-0.05(-0.66%)
Jan 12, 2009
7.107
7.124
6.911
6.951
18,938
-0.19(-2.66%)
Jan 09, 2009
7.314
7.318
7.121
7.142
26,775
-0.12(-1.59%)
Jan 08, 2009
7.239
7.314
7.216
7.257
16,878
-0.02(-0.24%)
Jan 07, 2009
7.343
7.493
7.247
7.274
21,500
-0.18(-2.40%)
Jan 06, 2009
7.568
7.568
7.403
7.453
59,602
-0.03(-0.38%)
Jan 05, 2009
7.625
7.625
7.458
7.481
41,350
-0.21(-2.70%)
Jan 02, 2009
7.597
7.689
7.487
7.689
0
+0.09(+1.21%)
Jan 01, 2009
7.406
7.597
7.389
7.597
0
+0.00(+0.00%)
Dec 31, 2008
7.406
7.597
7.389
7.597
50,978
+0.24(+3.21%)
Dec 30, 2008
7.257
7.360
7.228
7.360
104,345
+0.17(+2.40%)
Dec 29, 2008
7.470
7.470
7.107
7.188
83,140
-0.12(-1.65%)
Dec 26, 2008
7.424
7.424
7.260
7.309
35,190
+0.05(+0.71%)
Dec 24, 2008
7.280
7.297
7.216
7.257
51,407
+0.03(+0.48%)
Dec 23, 2008
7.499
7.499
7.216
7.222
67,817
-0.21(-2.87%)
Dec 22, 2008
7.539
7.585
7.332
7.435
45,927
-0.02(-0.28%)
Dec 19, 2008
7.441
7.982
7.424
7.456
42,218
-0.04(-0.55%)
Dec 18, 2008
7.689
7.689
7.477
7.497
35,822
-0.08(-1.01%)
Dec 17, 2008
7.597
7.689
7.522
7.573
55,267
-0.12(-1.55%)
Dec 16, 2008
7.447
7.692
7.322
7.692
47,108
+0.39(+5.34%)
Dec 15, 2008
7.481
7.481
7.165
7.302
155,734
-0.10(-1.31%)
Dec 12, 2008
7.251
7.452
7.199
7.400
33,570
+0.12(+1.65%)
Dec 11, 2008
7.487
7.597
7.279
7.279
127,183
-0.32(-4.25%)
Dec 10, 2008
7.764
7.764
7.493
7.602
67,487
-0.01(-0.15%)
Dec 09, 2008
7.838
8.063
7.556
7.614
119,618
-0.24(-3.08%)
Dec 08, 2008
8.219
8.219
7.729
7.856
184,574
+0.26(+3.41%)
Dec 05, 2008
7.291
7.631
7.142
7.597
101,059
+0.37(+5.16%)
Dec 04, 2008
7.533
7.562
7.201
7.224
40,869
-0.22(-2.95%)
Dec 03, 2008
7.175
7.443
7.067
7.443
21,938
+0.20(+2.82%)
Dec 02, 2008
7.234
7.239
6.900
7.239
124,216
+0.41(+6.08%)
Dec 01, 2008
7.562
7.562
6.825
6.825
101,871
-0.73(-9.61%)
Nov 28, 2008
7.424
7.550
7.424
7.550
26,524
+0.13(+1.71%)
Nov 26, 2008
7.199
7.424
7.095
7.424
59,663
+0.18(+2.46%)
Nov 25, 2008
7.435
7.435
7.070
7.245
24,511
+0.07(+1.04%)
Nov 24, 2008
6.715
7.170
6.715
7.170
44,875
+0.70(+10.86%)
Nov 21, 2008
6.537
6.537
6.191
6.468
27,235
+0.20(+3.22%)
Nov 20, 2008
6.882
6.934
6.260
6.266
144,979
-0.63(-9.18%)
Nov 19, 2008
7.476
7.476
6.900
6.900
96,436
-0.33(-4.62%)
Nov 18, 2008
7.412
7.447
7.055
7.234
114,456
-0.08(-1.10%)
Nov 17, 2008
7.270
7.493
7.199
7.314
52,452
-0.24(-3.13%)
Nov 14, 2008
7.671
8.112
7.441
7.550
77,250
-0.11(-1.38%)
Nov 13, 2008
7.228
7.668
6.998
7.656
110,794
+0.35(+4.84%)
Nov 12, 2008
7.562
7.562
7.303
7.303
56,586
-0.27(-3.57%)
Nov 11, 2008
7.597
7.689
7.493
7.573
150,721
-0.14(-1.85%)
Nov 10, 2008
8.345
8.383
7.631
7.716
37,280
-0.04(-0.54%)
Nov 07, 2008
7.787
7.846
7.689
7.758
42,654
+0.04(+0.57%)
Nov 06, 2008
8.005
8.005
7.671
7.714
60,165
-0.41(-5.01%)
Nov 05, 2008
8.639
8.639
8.121
8.121
81,560
-0.51(-5.87%)
Nov 04, 2008
8.564
8.627
8.432
8.627
62,441
+0.34(+4.10%)
Nov 03, 2008
8.282
8.368
8.236
8.288
52,957
+0.11(+1.34%)
Oct 31, 2008
8.188
8.495
8.178
8.178
136,339
+0.18(+2.22%)
Oct 30, 2008
8.265
8.316
8.001
8.001
40,475
+0.08(+0.99%)
Oct 29, 2008
8.184
8.308
7.923
7.923
60,194
-0.15(-1.81%)
Oct 28, 2008
7.245
8.069
7.245
8.069
476,286
+0.87(+12.08%)
Oct 27, 2008
7.487
7.712
7.199
7.199
13,143
-0.31(-4.07%)
Oct 24, 2008
7.072
7.706
7.072
7.504
69,906
-0.01(-0.20%)
Oct 23, 2008
7.753
7.781
7.383
7.519
10,879
+0.02(+0.28%)
Oct 22, 2008
7.873
7.896
7.498
7.498
26,451
-0.55(-6.81%)
Oct 21, 2008
8.109
8.277
7.971
8.046
36,665
-0.02(-0.29%)
Oct 20, 2008
8.334
8.334
7.896
8.069
20,406
+0.14(+1.82%)
Oct 17, 2008
7.988
8.230
7.810
7.925
36,705
+0.02(+0.29%)
Oct 16, 2008
8.017
8.311
7.343
7.902
93,448
+0.29(+3.86%)
Oct 15, 2008
7.919
8.291
7.608
7.608
17,903
-0.66(-7.94%)
Oct 14, 2008
8.633
8.639
8.034
8.265
100,684
+0.13(+1.54%)
Oct 13, 2008
8.650
8.754
7.493
8.139
121,249
+0.28(+3.61%)
Oct 10, 2008
6.911
8.219
6.232
7.856
270,081
+0.51(+6.90%)
Oct 09, 2008
8.086
8.541
7.205
7.349
53,039
-0.80(-9.77%)
Oct 08, 2008
7.908
8.334
7.781
8.145
56,105
-0.04(-0.55%)
Oct 07, 2008
8.760
8.760
8.190
8.190
21,547
-0.80(-8.88%)
Oct 06, 2008
9.163
9.215
8.455
8.988
48,448
-0.23(-2.46%)
Oct 03, 2008
9.324
9.612
9.215
9.215
13,878
-0.13(-1.36%)
Oct 02, 2008
9.635
9.635
9.342
9.342
41,607
-0.15(-1.56%)
Oct 01, 2008
9.831
9.831
9.215
9.490
21,933
+0.31(+3.34%)
Sep 30, 2008
9.440
9.440
8.944
9.183
32,568
+0.15(+1.68%)
Sep 29, 2008
9.353
9.463
8.651
9.031
84,421
-0.62(-6.39%)
Sep 26, 2008
9.238
9.647
9.214
9.647
0
+0.03(+0.33%)
Sep 25, 2008
10.11
10.11
9.482
9.615
33,780
+0.27(+2.84%)
Sep 24, 2008
9.313
9.421
9.313
9.349
21,693
-0.02(-0.17%)
Sep 23, 2008
10.08
10.08
9.365
9.365
17,062
-0.19(-1.95%)
Sep 22, 2008
9.946
9.946
9.506
9.551
48,830
-0.53(-5.24%)
Sep 19, 2008
10.32
10.32
9.906
10.08
0
+0.55(+5.74%)
Sep 18, 2008
8.887
9.655
8.766
9.532
51,532
+0.66(+7.40%)
Sep 17, 2008
8.622
9.129
8.420
8.875
17,861
-0.01(-0.13%)
Sep 16, 2008
8.921
9.465
8.875
8.887
31,198
-0.27(-2.96%)
Sep 15, 2008
9.463
9.463
9.031
9.157
29,640
-0.37(-3.87%)
Sep 12, 2008
9.353
9.526
9.353
9.526
3,021
+0.12(+1.22%)
Sep 11, 2008
9.071
9.411
9.042
9.411
10,105
+0.10(+1.11%)
Sep 10, 2008
9.353
9.405
9.249
9.307
10,772
-0.11(-1.16%)
Sep 09, 2008
9.514
9.831
9.416
9.416
23,798
-0.33(-3.35%)
Sep 08, 2008
9.566
9.768
9.520
9.743
32,870
+0.44(+4.70%)
Sep 05, 2008
9.059
9.307
9.002
9.306
0
+0.15(+1.69%)
Sep 04, 2008
9.382
9.388
9.152
9.152
31,179
-0.28(-2.93%)
Sep 03, 2008
9.301
9.428
9.278
9.428
19,497
+0.09(+0.99%)
Sep 02, 2008
9.382
9.474
9.292
9.336
31,566
+0.10(+1.12%)
Aug 29, 2008
9.221
9.252
9.198
9.232
4,688
-0.02(-0.19%)
Aug 28, 2008
9.082
9.249
9.078
9.249
13,567
+0.29(+3.28%)
Aug 27, 2008
8.783
9.003
8.783
8.956
7,443
+0.06(+0.71%)
Aug 26, 2008
8.967
8.967
8.806
8.892
14,677
-0.01(-0.13%)
Aug 25, 2008
9.082
9.082
8.898
8.904
8,726
-0.21(-2.28%)
Aug 22, 2008
9.094
9.111
9.069
9.111
10,456
+0.18(+2.00%)
Aug 21, 2008
8.858
8.944
8.785
8.933
11,642
+0.01(+0.07%)
Aug 20, 2008
8.841
8.933
8.822
8.927
6,207
+0.07(+0.78%)
Aug 19, 2008
8.927
8.950
8.839
8.858
10,407
-0.23(-2.51%)
Aug 18, 2008
9.157
9.359
9.075
9.086
25,180
-0.18(-1.89%)
Aug 15, 2008
9.272
9.310
9.209
9.261
0
+0.10(+1.06%)
Aug 14, 2008
9.031
9.246
8.996
9.163
10,046
+0.12(+1.28%)
Aug 13, 2008
9.215
9.215
8.971
9.047
17,580
-0.21(-2.31%)
Aug 12, 2008
9.975
9.975
9.255
9.261
27,004
-0.30(-3.13%)
Aug 11, 2008
9.428
9.635
9.307
9.560
50,959
+0.13(+1.40%)
Aug 08, 2008
9.163
9.428
9.163
9.428
17,778
+0.38(+4.20%)
Aug 07, 2008
9.048
9.284
9.002
9.048
18,425
-0.30(-3.20%)
Aug 06, 2008
9.232
9.358
9.232
9.347
15,899
+0.01(+0.12%)
Aug 05, 2008
9.186
9.336
9.186
9.336
24,535
+0.31(+3.38%)
Aug 04, 2008
8.961
9.110
8.887
9.031
13,579
-0.08(-0.92%)
Aug 01, 2008
8.972
9.114
8.972
9.114
9,732
+0.11(+1.26%)
Jul 31, 2008
9.042
9.146
9.001
9.001
81,574
-0.08(-0.84%)
Jul 30, 2008
9.054
9.134
8.967
9.077
12,968
+0.20(+2.20%)
Jul 29, 2008
8.881
8.881
8.668
8.881
13,803
+0.37(+4.33%)
Jul 28, 2008
8.697
8.704
8.506
8.512
24,664
-0.26(-2.95%)
Jul 25, 2008
8.806
8.860
8.708
8.771
7,179
-0.29(-3.18%)
Jul 24, 2008
9.131
9.131
8.882
9.059
26,801
-0.16(-1.69%)
Jul 23, 2008
9.059
9.248
9.059
9.215
32,217
+0.16(+1.78%)
Jul 22, 2008
8.506
9.059
8.420
9.054
59,587
+0.45(+5.20%)
Jul 21, 2008
8.760
8.831
8.606
8.606
20,983
-0.05(-0.58%)
Jul 18, 2008
8.553
8.737
8.535
8.656
47,859
+0.06(+0.65%)
Jul 17, 2008
8.363
8.616
8.339
8.600
21,901
+0.35(+4.30%)
Jul 16, 2008
7.844
8.246
7.844
8.246
65,447
+0.52(+6.77%)
Jul 15, 2008
7.746
7.884
7.608
7.723
49,092
-0.11(-1.40%)
Jul 14, 2008
8.103
8.219
7.833
7.833
54,282
-0.27(-3.31%)
Jul 11, 2008
8.017
8.207
8.011
8.101
39,461
-0.08(-1.01%)
Jul 10, 2008
8.219
8.328
8.155
8.184
31,849
-0.10(-1.25%)
Jul 09, 2008
8.532
8.532
8.270
8.288
14,987
-0.18(-2.09%)
Jul 08, 2008
8.115
8.465
8.115
8.465
33,906
+0.35(+4.31%)
Jul 07, 2008
8.305
8.305
8.017
8.115
17,441
-0.18(-2.15%)
Jul 04, 2008
8.391
8.391
8.282
8.293
5,417
+0.00(+0.00%)
Jul 03, 2008
8.391
8.391
8.282
8.293
5,417
-0.05(-0.62%)
Jul 02, 2008
8.512
8.587
8.345
8.345
12,362
-0.10(-1.16%)
Jul 01, 2008
8.052
8.451
8.023
8.443
46,420
+0.05(+0.55%)
Jun 30, 2008
8.443
8.443
8.345
8.397
39,100
-0.03(-0.34%)
Jun 27, 2008
8.466
8.483
8.409
8.426
46,021
-0.03(-0.41%)
Jun 26, 2008
8.645
8.645
8.460
8.460
27,194
-0.31(-3.48%)
Jun 25, 2008
8.869
8.946
8.766
8.766
12,317
+0.06(+0.73%)
Jun 24, 2008
8.581
8.766
8.489
8.702
23,365
+0.11(+1.27%)
Jun 23, 2008
8.685
8.685
8.570
8.593
31,449
-0.22(-2.55%)
Jun 20, 2008
8.783
8.934
8.760
8.818
100,243
-0.14(-1.54%)
Jun 19, 2008
8.933
8.963
8.814
8.956
27,834
+0.01(+0.13%)
Jun 18, 2008
9.019
9.019
8.898
8.944
37,042
-0.14(-1.52%)
Jun 17, 2008
9.353
9.353
9.082
9.082
9,667
-0.19(-2.05%)
Jun 16, 2008
9.105
9.297
9.105
9.272
20,254
+0.08(+0.90%)
Jun 13, 2008
9.163
9.244
9.101
9.190
29,625
-0.01(-0.16%)
Jun 12, 2008
9.186
9.344
9.157
9.205
13,079
+0.05(+0.52%)
Jun 11, 2008
9.399
9.399
9.157
9.157
48,323
-0.26(-2.78%)
Jun 10, 2008
9.393
9.474
9.296
9.419
11,173
+0.05(+0.58%)
Jun 09, 2008
9.509
9.526
9.313
9.365
37,346
-0.14(-1.45%)
Jun 06, 2008
9.727
9.727
9.503
9.503
23,143
-0.39(-3.90%)
Jun 05, 2008
9.802
9.918
9.791
9.889
14,140
+0.14(+1.44%)
Jun 04, 2008
9.871
9.883
9.733
9.748
17,746
-0.12(-1.25%)
Jun 03, 2008
9.992
9.992
9.777
9.871
32,847
-0.10(-0.98%)
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.