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
Macy's
(NY:
M
)
20.18
+0.12 (+0.60%)
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 (%)
May 29, 2009
7.126
7.314
6.988
7.314
14,961,066
+0.32(+4.57%)
May 28, 2009
7.339
7.377
6.907
6.995
18,396,786
-0.24(-3.37%)
May 27, 2009
7.333
7.665
7.176
7.239
16,645,285
-0.18(-2.45%)
May 26, 2009
6.888
7.483
6.857
7.421
15,865,429
+0.41(+5.90%)
May 22, 2009
7.139
7.239
6.857
7.007
11,458,044
-0.06(-0.80%)
May 21, 2009
7.295
7.370
6.951
7.064
16,907,824
-0.36(-4.89%)
May 20, 2009
7.846
8.103
7.383
7.427
20,592,466
-0.28(-3.66%)
May 19, 2009
7.677
7.865
7.464
7.709
20,306,146
+0.11(+1.40%)
May 18, 2009
7.565
7.696
7.421
7.602
26,348,446
+0.51(+7.15%)
May 15, 2009
7.095
7.483
7.001
7.095
21,721,542
+0.01(+0.09%)
May 14, 2009
7.302
7.439
7.039
7.089
27,074,136
-0.13(-1.74%)
May 13, 2009
7.514
7.571
7.139
7.214
24,830,698
-0.52(-6.72%)
May 12, 2009
8.028
8.134
7.552
7.734
21,951,682
-0.21(-2.68%)
May 11, 2009
7.803
8.141
7.615
7.947
21,096,280
-0.09(-1.09%)
May 08, 2009
8.128
8.422
7.846
8.034
24,684,288
+0.08(+1.02%)
May 07, 2009
8.842
8.942
7.903
7.953
32,585,858
-0.64(-7.50%)
May 06, 2009
9.312
9.550
8.454
8.598
31,527,516
-0.54(-5.96%)
May 05, 2009
9.199
9.575
9.055
9.143
24,340,110
-0.10(-1.08%)
May 04, 2009
8.567
9.343
8.485
9.243
24,253,692
+0.78(+9.25%)
May 01, 2009
8.554
8.773
8.322
8.460
16,523,410
-0.11(-1.24%)
Apr 30, 2009
8.247
8.823
8.084
8.567
21,629,100
+0.44(+5.47%)
Apr 29, 2009
7.665
8.329
7.552
8.122
22,917,220
+0.24(+3.10%)
Apr 28, 2009
7.853
50.75
7.815
7.878
16,235,889
-0.20(-2.48%)
Apr 27, 2009
8.122
8.354
7.702
8.078
18,155,542
-0.21(-2.49%)
Apr 24, 2009
7.984
8.422
7.965
8.285
23,095,342
+0.38(+4.83%)
Apr 23, 2009
7.990
8.266
7.558
7.903
18,435,582
-0.04(-0.55%)
Apr 22, 2009
7.671
8.491
7.671
7.947
29,720,572
+0.16(+2.01%)
Apr 21, 2009
7.427
7.953
7.107
7.790
19,214,748
+0.36(+4.80%)
Apr 20, 2009
7.834
7.984
7.396
7.433
18,758,854
-0.77(-9.39%)
Apr 17, 2009
7.759
8.285
7.702
8.203
18,731,156
+0.36(+4.63%)
Apr 16, 2009
7.327
8.003
7.159
7.840
18,964,468
+0.60(+8.30%)
Apr 15, 2009
7.439
7.502
7.026
7.239
28,112,052
-0.27(-3.59%)
Apr 14, 2009
7.627
7.803
7.389
7.508
29,118,424
-0.59(-7.27%)
Apr 13, 2009
7.358
8.203
7.226
8.097
31,503,432
+0.66(+8.84%)
Apr 09, 2009
6.581
7.439
6.575
7.439
43,672,368
+0.98(+15.12%)
Apr 08, 2009
6.131
6.494
6.106
6.462
18,418,100
+0.39(+6.39%)
Apr 07, 2009
6.093
6.134
5.952
6.074
13,064,866
-0.16(-2.51%)
Apr 06, 2009
6.437
6.450
6.012
6.231
18,286,958
-0.26(-3.96%)
Apr 03, 2009
6.262
6.531
6.137
6.488
22,655,846
+0.11(+1.77%)
Apr 02, 2009
5.843
6.575
5.711
6.375
24,817,482
+0.72(+12.74%)
Apr 01, 2009
5.229
5.775
5.229
5.655
22,542,866
+0.08(+1.46%)
Mar 31, 2009
5.642
5.686
5.248
5.573
19,165,026
-0.01(-0.11%)
Mar 30, 2009
5.905
5.905
5.423
5.580
17,755,168
-0.47(-7.76%)
Mar 26, 2009
5.630
6.131
5.630
6.049
19,281,950
+0.56(+10.15%)
Mar 25, 2009
5.724
5.936
5.216
5.492
27,192,794
-0.19(-3.31%)
Mar 24, 2009
5.461
5.952
5.385
5.680
26,275,374
+0.13(+2.37%)
Mar 23, 2009
5.323
5.573
5.304
5.548
20,931,260
+0.54(+10.75%)
Mar 20, 2009
5.498
5.548
4.922
5.010
20,014,864
-0.58(-10.31%)
Mar 19, 2009
5.755
5.786
5.429
5.586
20,071,324
-0.11(-1.87%)
Mar 18, 2009
5.053
5.799
5.053
5.692
29,632,770
+0.46(+8.86%)
Mar 17, 2009
4.985
5.266
4.822
5.229
17,627,394
+0.28(+5.56%)
Mar 16, 2009
5.304
5.398
4.947
4.953
11,699,694
-0.26(-5.04%)
Mar 13, 2009
5.141
5.348
4.956
5.216
0
+0.01(+0.12%)
Mar 12, 2009
4.909
5.298
4.753
5.210
24,158,364
+0.29(+5.99%)
Mar 11, 2009
4.659
5.041
4.584
4.916
25,663,042
+0.31(+6.66%)
Mar 10, 2009
4.383
4.747
4.358
4.609
27,696,682
+0.35(+8.24%)
Mar 09, 2009
4.271
4.609
4.177
4.258
19,613,206
-0.09(-2.02%)
Mar 06, 2009
4.415
4.665
4.164
4.346
0
+0.23(+5.47%)
Mar 05, 2009
4.459
4.527
3.926
4.120
27,840,326
-0.48(-10.48%)
Mar 04, 2009
4.684
4.740
4.434
4.603
18,598,346
-0.01(-0.27%)
Mar 02, 2009
4.740
4.985
4.590
4.615
22,850,438
-0.31(-6.35%)
Feb 27, 2009
4.772
5.085
4.646
4.928
0
+0.02(+0.38%)
Feb 26, 2009
5.141
5.254
4.866
4.909
12,579,557
-0.16(-3.21%)
Feb 25, 2009
5.160
5.273
4.672
5.072
29,167,912
-0.12(-2.29%)
Feb 24, 2009
4.703
5.279
4.571
5.191
37,203,528
+0.56(+12.03%)
Feb 23, 2009
5.010
5.010
4.603
4.634
24,558,250
-0.29(-5.85%)
Feb 20, 2009
4.728
5.010
4.603
4.922
26,076,086
+0.13(+2.61%)
Feb 19, 2009
5.079
5.229
4.759
4.797
19,495,908
-0.14(-2.92%)
Feb 18, 2009
5.116
5.179
4.834
4.941
20,405,402
-0.12(-2.35%)
Feb 17, 2009
5.047
5.285
4.997
5.060
20,800,764
-0.34(-6.37%)
Feb 13, 2009
5.542
5.617
5.185
5.404
20,144,692
-0.05(-0.92%)
Feb 12, 2009
5.285
5.479
5.072
5.454
24,567,898
+0.13(+2.47%)
Feb 11, 2009
5.554
5.755
5.172
5.323
20,225,090
-0.18(-3.19%)
Feb 10, 2009
5.855
5.962
5.454
5.498
14,768,877
-0.43(-7.19%)
Feb 09, 2009
6.074
6.168
5.739
5.924
12,963,235
-0.15(-2.47%)
Feb 06, 2009
5.548
6.206
5.486
6.074
26,452,114
+0.59(+10.86%)
Feb 05, 2009
5.429
5.630
5.241
5.479
28,747,822
+0.27(+5.17%)
Feb 04, 2009
5.461
5.511
5.072
5.210
26,455,584
-0.32(-5.78%)
Feb 03, 2009
5.266
5.642
5.091
5.529
33,008,620
+0.15(+2.79%)
Feb 02, 2009
5.448
5.943
4.697
5.379
68,318,600
-0.23(-4.02%)
Jan 30, 2009
5.924
6.005
5.448
5.605
0
-0.29(-4.89%)
Jan 29, 2009
6.162
6.256
5.874
5.893
15,668,959
-0.39(-6.27%)
Jan 28, 2009
6.118
6.419
6.112
6.287
14,540,285
+0.29(+4.91%)
Jan 27, 2009
5.999
6.231
5.830
5.993
13,832,047
-0.10(-1.64%)
Jan 26, 2009
6.043
6.325
5.943
6.093
12,729,985
+0.05(+0.83%)
Jan 23, 2009
5.642
6.218
5.642
6.043
16,204,947
+0.16(+2.77%)
Jan 22, 2009
5.943
6.275
5.717
5.880
22,023,854
+0.08(+1.40%)
Jan 21, 2009
5.598
5.811
5.404
5.799
13,125,007
+0.33(+6.07%)
Jan 20, 2009
6.112
6.206
5.348
5.467
14,149,284
-0.65(-10.55%)
Jan 16, 2009
6.293
6.318
5.836
6.112
15,370,647
+0.01(+0.21%)
Jan 15, 2009
5.936
6.350
5.598
6.099
20,057,330
+0.17(+2.85%)
Jan 14, 2009
6.149
6.156
5.780
5.930
19,192,592
-0.36(-5.77%)
Jan 13, 2009
6.187
6.481
6.106
6.293
15,776,366
+0.08(+1.21%)
Jan 12, 2009
6.300
6.594
6.106
6.218
14,411,841
-0.23(-3.59%)
Jan 09, 2009
6.769
7.020
6.337
6.450
20,271,798
-0.39(-5.76%)
Jan 08, 2009
6.851
7.302
6.725
6.844
24,364,648
-0.24(-3.36%)
Jan 07, 2009
7.170
7.370
6.926
7.082
19,899,808
-0.24(-3.25%)
Jan 06, 2009
7.320
7.471
7.139
7.320
18,948,594
+0.02(+0.26%)
Jan 05, 2009
6.763
7.471
6.650
7.302
24,736,618
+0.43(+6.19%)
Jan 02, 2009
6.538
6.957
6.343
6.876
0
+0.39(+6.09%)
Jan 01, 2009
5.805
6.544
5.724
6.481
0
+0.00(+0.00%)
Dec 31, 2008
5.805
6.544
5.724
6.481
20,592,876
+0.59(+9.99%)
Dec 30, 2008
5.611
5.999
5.392
5.893
10,925,366
+0.33(+5.85%)
Dec 29, 2008
5.379
5.612
5.323
5.567
10,153,421
+0.18(+3.37%)
Dec 26, 2008
5.586
5.698
5.260
5.385
4,360,100
-0.14(-2.49%)
Dec 24, 2008
5.617
5.617
5.354
5.523
4,397,621
+0.07(+1.26%)
Dec 23, 2008
5.830
6.099
5.385
5.454
15,073,326
-0.40(-6.84%)
Dec 22, 2008
6.619
6.619
5.661
5.855
18,822,206
-0.80(-11.96%)
Dec 19, 2008
6.606
6.732
6.356
6.650
24,345,494
+0.13(+1.92%)
Dec 18, 2008
6.293
6.644
6.256
6.525
34,641,080
+0.26(+4.10%)
Dec 17, 2008
5.191
6.494
5.141
6.268
41,324,736
+0.96(+18.18%)
Dec 16, 2008
5.210
5.367
5.115
5.304
18,520,300
+0.20(+3.93%)
Dec 15, 2008
5.335
5.442
4.997
5.104
19,584,646
-0.22(-4.12%)
Dec 12, 2008
5.010
5.335
4.822
5.323
15,451,643
+0.21(+4.04%)
Dec 11, 2008
5.461
5.680
5.010
5.116
18,887,822
-0.42(-7.58%)
Dec 10, 2008
5.536
5.874
5.348
5.536
27,458,386
+0.18(+3.27%)
Dec 09, 2008
5.323
6.005
5.122
5.360
20,363,706
-0.16(-2.95%)
Dec 08, 2008
5.598
5.708
5.229
5.523
23,628,768
+0.13(+2.44%)
Dec 05, 2008
4.672
5.429
4.603
5.392
22,692,632
+0.49(+9.96%)
Dec 04, 2008
4.496
5.523
4.446
4.903
39,930,688
+0.28(+5.95%)
Dec 03, 2008
4.095
4.659
4.008
4.628
33,661,048
+0.24(+5.57%)
Dec 02, 2008
4.095
4.396
3.945
4.383
17,736,488
+0.37(+9.20%)
Dec 01, 2008
4.509
4.571
3.976
4.014
20,367,848
-0.63(-13.61%)
Nov 28, 2008
4.590
4.697
4.196
4.646
10,673,136
+0.24(+5.55%)
Nov 26, 2008
3.933
4.509
3.807
4.402
22,657,952
+0.36(+8.82%)
Nov 25, 2008
4.352
4.496
3.764
4.045
28,875,780
-0.13(-3.00%)
Nov 24, 2008
3.720
4.271
3.507
4.171
24,453,074
+0.58(+16.23%)
Nov 21, 2008
3.795
3.939
3.206
3.588
28,995,226
-0.08(-2.05%)
Nov 20, 2008
3.569
3.920
3.175
3.663
40,715,124
+0.11(+2.99%)
Nov 19, 2008
3.933
4.027
3.256
3.557
51,822,336
-0.26(-6.73%)
Nov 18, 2008
4.421
4.603
3.782
3.814
34,161,616
-0.58(-13.12%)
Nov 17, 2008
4.646
4.828
4.383
4.390
16,991,604
-0.32(-6.78%)
Nov 14, 2008
5.129
5.429
4.646
4.709
27,182,648
-0.54(-10.26%)
Nov 13, 2008
5.254
5.323
4.333
5.248
32,751,804
+0.01(+0.12%)
Nov 12, 2008
6.068
6.218
5.235
5.241
23,343,620
-0.65(-11.05%)
Nov 11, 2008
5.968
6.118
5.523
5.893
19,816,374
-0.33(-5.33%)
Nov 10, 2008
6.926
6.995
6.143
6.224
9,975,337
-0.64(-9.31%)
Nov 07, 2008
6.675
6.988
6.343
6.863
13,542,397
+0.33(+4.98%)
Nov 06, 2008
6.995
7.496
6.369
6.538
23,307,114
-0.26(-3.78%)
Nov 05, 2008
7.264
7.471
6.669
6.794
17,083,944
-0.54(-7.42%)
Nov 04, 2008
7.496
7.602
7.145
7.339
13,833,901
+0.04(+0.60%)
Nov 03, 2008
7.577
7.809
7.120
7.295
10,685,749
-0.40(-5.21%)
Oct 31, 2008
7.345
7.878
7.107
7.696
24,763,152
+0.39(+5.40%)
Oct 30, 2008
7.239
7.514
6.932
7.302
25,012,474
+0.39(+5.71%)
Oct 29, 2008
6.381
7.508
6.106
6.907
27,940,162
+0.43(+6.67%)
Oct 28, 2008
5.830
6.475
5.554
6.475
19,804,512
+0.89(+15.92%)
Oct 27, 2008
5.486
5.999
5.461
5.586
13,325,112
-0.04(-0.78%)
Oct 24, 2008
5.580
5.962
5.442
5.630
16,711,302
-0.39(-6.45%)
Oct 23, 2008
5.761
6.062
5.392
6.018
26,155,794
+0.30(+5.26%)
Oct 22, 2008
6.168
6.243
5.417
5.717
17,793,928
-0.66(-10.40%)
Oct 21, 2008
6.581
6.751
6.337
6.381
15,211,884
-0.34(-5.12%)
Oct 20, 2008
6.206
6.757
6.199
6.725
18,563,182
+0.56(+9.15%)
Oct 17, 2008
6.450
6.481
6.124
6.162
22,927,158
-0.13(-2.09%)
Oct 16, 2008
5.642
6.293
4.790
6.293
41,711,932
+0.87(+16.05%)
Oct 15, 2008
6.450
6.544
5.379
5.423
28,750,102
-1.15(-17.52%)
Oct 14, 2008
7.377
7.496
6.250
6.575
28,490,488
-0.34(-4.89%)
Oct 13, 2008
6.951
7.014
6.275
6.913
24,451,304
+0.70(+11.29%)
Oct 10, 2008
6.275
7.176
5.780
6.212
54,882,496
-0.96(-13.44%)
Oct 09, 2008
8.567
8.567
7.064
7.176
19,611,320
-1.19(-14.22%)
Oct 08, 2008
8.153
8.767
7.947
8.366
24,353,136
-0.21(-2.48%)
Oct 07, 2008
9.581
9.744
8.579
8.579
20,636,722
-0.80(-8.54%)
Oct 06, 2008
9.212
9.487
8.679
9.381
24,764,334
-0.13(-1.38%)
Oct 03, 2008
10.35
10.47
9.399
9.512
18,049,160
-0.64(-6.29%)
Oct 02, 2008
10.72
10.86
10.04
10.15
15,326,732
-0.69(-6.36%)
Oct 01, 2008
10.79
11.16
10.68
10.84
15,596,919
-0.42(-3.73%)
Sep 30, 2008
10.98
11.27
10.75
11.26
17,833,200
+0.44(+4.05%)
Sep 29, 2008
11.99
11.99
10.47
10.82
17,351,600
-1.33(-10.93%)
Sep 26, 2008
11.50
12.17
11.21
12.15
0
+0.31(+2.65%)
Sep 25, 2008
11.29
12.08
11.13
11.84
16,225,059
+0.71(+6.36%)
Sep 24, 2008
11.15
11.45
11.00
11.13
11,669,183
+0.01(+0.11%)
Sep 23, 2008
11.55
11.83
11.07
11.12
12,859,549
-0.42(-3.64%)
Sep 22, 2008
12.33
12.41
11.48
11.53
11,157,324
-0.96(-7.72%)
Sep 19, 2008
13.21
14.24
12.09
12.50
0
+0.03(+0.25%)
Sep 18, 2008
11.80
12.52
11.27
12.47
20,429,464
+0.85(+7.33%)
Sep 17, 2008
12.62
12.69
11.58
11.62
17,918,992
-1.01(-8.03%)
Sep 16, 2008
11.86
12.82
11.58
12.63
19,607,112
+0.44(+3.65%)
Sep 15, 2008
12.47
13.10
12.19
12.19
21,535,250
-0.85(-6.49%)
Sep 12, 2008
13.49
13.55
12.73
13.03
17,242,112
-0.65(-4.76%)
Sep 11, 2008
13.23
13.72
13.19
13.68
13,117,072
-0.02(-0.14%)
Sep 10, 2008
13.91
13.91
13.26
13.70
13,138,760
+0.05(+0.37%)
Sep 09, 2008
13.96
14.38
13.56
13.65
25,466,768
-0.36(-2.59%)
Sep 08, 2008
13.83
14.08
13.46
14.01
16,986,442
+0.81(+6.17%)
Sep 05, 2008
12.76
13.33
12.41
13.20
0
+0.24(+1.89%)
Sep 04, 2008
13.67
13.67
12.94
12.96
11,985,533
-0.75(-5.48%)
Sep 03, 2008
13.70
13.81
13.23
13.71
12,909,310
+0.17(+1.25%)
Sep 02, 2008
13.13
13.98
13.13
13.54
14,765,402
+0.50(+3.84%)
Aug 29, 2008
12.92
13.06
12.66
13.04
7,980,337
+0.11(+0.82%)
Aug 28, 2008
12.45
12.93
12.42
12.93
8,929,564
+0.60(+4.88%)
Aug 27, 2008
12.08
12.49
12.04
12.33
5,731,835
+0.12(+0.97%)
Aug 26, 2008
12.33
12.43
11.93
12.21
7,739,931
-0.04(-0.36%)
Aug 25, 2008
12.44
12.59
12.20
12.25
6,615,225
-0.35(-2.78%)
Aug 22, 2008
12.32
12.65
12.22
12.61
8,508,453
+0.43(+3.55%)
Aug 21, 2008
12.04
12.27
11.72
12.17
11,468,970
-0.14(-1.17%)
Aug 20, 2008
12.40
12.75
12.20
12.32
16,981,234
-0.41(-3.20%)
Aug 19, 2008
13.31
13.59
12.56
12.72
15,263,515
-0.94(-6.87%)
Aug 18, 2008
13.58
13.98
13.31
13.66
14,697,893
+0.21(+1.54%)
Aug 15, 2008
13.18
13.71
13.15
13.46
0
+0.17(+1.27%)
Aug 14, 2008
13.01
13.87
12.80
13.29
20,242,986
+0.35(+2.71%)
Aug 13, 2008
12.38
13.11
12.12
12.94
24,561,728
+0.24(+1.92%)
Aug 12, 2008
13.41
13.51
12.45
12.69
18,710,554
-0.86(-6.37%)
Aug 11, 2008
13.06
14.06
12.87
13.56
26,659,158
+0.58(+4.44%)
Aug 08, 2008
11.62
13.09
11.61
12.98
13,243,504
+1.13(+9.57%)
Aug 07, 2008
12.24
12.24
11.58
11.85
9,110,650
-0.48(-3.86%)
Aug 06, 2008
12.25
12.39
11.83
12.32
10,020,506
+0.12(+0.98%)
Aug 05, 2008
11.27
12.31
11.27
12.20
16,961,294
+1.00(+8.94%)
Aug 04, 2008
11.29
11.42
11.02
11.20
11,646,691
-0.18(-1.54%)
Aug 01, 2008
11.91
11.91
11.32
11.38
11,311,511
-0.40(-3.40%)
Jul 31, 2008
11.58
12.13
11.48
11.78
9,098,232
-0.08(-0.69%)
Jul 30, 2008
11.69
12.22
11.53
11.86
10,285,543
+0.23(+1.94%)
Jul 29, 2008
11.63
11.70
10.97
11.63
11,861,884
+0.61(+5.51%)
Jul 28, 2008
11.28
11.65
10.96
11.03
8,859,760
-0.29(-2.55%)
Jul 25, 2008
11.53
11.93
11.26
11.32
8,009,848
-0.15(-1.31%)
Jul 24, 2008
12.02
12.12
11.42
11.47
9,712,699
-0.53(-4.39%)
Jul 23, 2008
11.49
12.41
11.43
11.99
15,266,402
+0.38(+3.24%)
Jul 22, 2008
11.02
11.63
10.69
11.62
10,623,062
+0.52(+4.68%)
Jul 21, 2008
11.40
11.58
10.98
11.10
7,702,521
-0.23(-2.05%)
Jul 18, 2008
11.99
11.99
10.98
11.33
12,947,960
-0.21(-1.79%)
Jul 17, 2008
11.02
11.62
10.57
11.53
18,439,390
+0.63(+5.74%)
Jul 16, 2008
9.963
11.05
9.963
10.91
19,938,096
+0.95(+9.49%)
Jul 15, 2008
10.13
10.37
9.412
9.963
24,741,354
-0.23(-2.27%)
Jul 14, 2008
10.35
10.74
9.944
10.19
21,819,438
+0.44(+4.49%)
Jul 11, 2008
10.07
10.17
8.974
9.756
37,029,564
-0.51(-4.94%)
Jul 10, 2008
11.24
11.24
10.23
10.26
22,121,514
-1.03(-9.15%)
Jul 09, 2008
11.99
11.99
11.27
11.30
12,484,204
-0.53(-4.45%)
Jul 08, 2008
11.60
11.97
11.49
11.82
17,812,640
+0.19(+1.61%)
Jul 07, 2008
11.74
12.02
11.34
11.63
18,980,198
+0.05(+0.43%)
Jul 04, 2008
11.88
12.04
11.51
11.58
8,854,477
+0.00(+0.00%)
Jul 03, 2008
11.88
12.04
11.51
11.58
8,854,477
-0.21(-1.75%)
Jul 02, 2008
12.24
12.50
11.69
11.79
14,180,924
-0.33(-2.69%)
Jul 01, 2008
11.94
12.22
11.68
12.12
11,606,879
-0.04(-0.36%)
Jun 30, 2008
12.07
12.64
11.89
12.16
15,982,916
-0.07(-0.56%)
Jun 27, 2008
12.29
12.36
11.86
12.23
12,020,554
+0.03(+0.26%)
Jun 26, 2008
12.22
12.45
12.12
12.20
10,586,548
-0.34(-2.70%)
Jun 25, 2008
12.34
12.89
12.15
12.54
14,318,078
+0.39(+3.20%)
Jun 24, 2008
12.52
12.62
12.01
12.15
19,950,656
-0.46(-3.63%)
Jun 23, 2008
13.08
13.35
12.54
12.61
8,707,624
-0.49(-3.73%)
Jun 20, 2008
13.52
13.52
13.03
13.09
11,260,525
-0.49(-3.64%)
Jun 19, 2008
13.06
13.61
13.00
13.59
9,795,841
+0.43(+3.23%)
Jun 18, 2008
13.71
13.76
13.09
13.16
12,176,973
-0.64(-4.67%)
Jun 17, 2008
14.16
14.25
13.80
13.81
6,197,229
-0.19(-1.34%)
Jun 16, 2008
13.87
14.15
13.60
14.00
9,684,501
+0.12(+0.86%)
Jun 13, 2008
13.52
13.88
13.36
13.88
11,171,731
+0.53(+3.99%)
Jun 12, 2008
13.27
13.63
13.13
13.34
9,519,945
+0.28(+2.16%)
Jun 11, 2008
13.50
13.80
13.03
13.06
11,685,733
-0.68(-4.97%)
Jun 10, 2008
13.37
13.83
13.20
13.75
14,102,531
+0.24(+1.81%)
Jun 09, 2008
14.07
14.12
13.40
13.50
8,947,019
-0.43(-3.10%)
Jun 06, 2008
14.25
14.62
13.81
13.93
11,379,388
-0.68(-4.63%)
Jun 05, 2008
14.11
14.62
14.09
14.61
10,643,097
+0.56(+3.97%)
Jun 04, 2008
14.24
14.37
13.93
14.05
13,703,076
-0.26(-1.84%)
Jun 03, 2008
14.40
14.49
14.19
14.32
12,093,525
+0.02(+0.17%)
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.