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
Kroger Co
(NY:
KR
)
52.37
+0.39 (+0.75%)
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
8.628
8.701
8.499
8.701
15,219,343
+0.10(+1.20%)
May 28, 2009
8.415
8.617
8.338
8.598
15,951,308
+0.18(+2.08%)
May 27, 2009
8.621
8.655
8.411
8.422
12,294,973
-0.22(-2.52%)
May 26, 2009
8.480
8.640
8.312
8.640
16,984,764
+0.12(+1.39%)
May 22, 2009
8.537
8.567
8.441
8.521
13,510,673
+0.00(+0.04%)
May 21, 2009
8.430
8.563
8.319
8.518
14,983,130
+0.23(+2.72%)
May 20, 2009
8.281
8.491
8.281
8.293
14,181,052
+0.04(+0.46%)
May 19, 2009
8.323
8.380
8.212
8.254
11,494,062
-0.10(-1.19%)
May 18, 2009
8.380
8.399
8.151
8.354
13,459,202
+0.03(+0.41%)
May 15, 2009
8.453
8.552
8.319
8.319
25,234,782
-0.16(-1.85%)
May 14, 2009
8.170
8.617
8.121
8.476
24,471,126
+0.29(+3.54%)
May 13, 2009
8.174
8.357
8.056
8.186
18,517,164
-0.05(-0.65%)
May 12, 2009
8.281
8.338
8.209
8.239
11,673,708
-0.04(-0.46%)
May 11, 2009
8.197
8.319
8.136
8.277
14,070,166
-0.02(-0.18%)
May 08, 2009
8.323
8.365
8.140
8.293
23,992,420
+0.06(+0.79%)
May 07, 2009
8.422
8.460
8.209
8.228
23,073,680
-0.13(-1.55%)
May 06, 2009
8.586
8.651
8.251
8.357
19,070,908
-0.17(-1.97%)
May 05, 2009
8.598
8.651
8.472
8.525
20,554,608
-0.02(-0.18%)
May 04, 2009
8.357
8.548
8.323
8.541
13,198,401
+0.16(+1.87%)
May 01, 2009
8.239
8.384
8.117
8.384
18,377,802
+0.13(+1.62%)
Apr 30, 2009
8.354
8.376
8.050
8.251
35,893,752
-0.21(-2.44%)
Apr 29, 2009
8.350
8.502
8.243
8.457
18,309,314
+0.18(+2.21%)
Apr 28, 2009
8.132
8.369
8.052
8.273
15,897,773
+0.08(+1.03%)
Apr 27, 2009
8.086
8.331
8.052
8.189
14,232,256
+0.02(+0.19%)
Apr 24, 2009
8.220
8.247
8.090
8.174
13,478,554
+0.01(+0.09%)
Apr 23, 2009
8.132
8.258
8.056
8.167
15,981,750
+0.03(+0.38%)
Apr 22, 2009
7.907
8.277
7.907
8.136
17,491,140
+0.17(+2.11%)
Apr 21, 2009
7.846
8.140
7.846
7.968
20,304,578
+0.03(+0.34%)
Apr 20, 2009
7.819
7.997
7.819
7.941
17,920,866
+0.04(+0.48%)
Apr 17, 2009
8.086
8.086
7.873
7.903
19,001,954
-0.11(-1.38%)
Apr 16, 2009
7.919
8.048
7.804
8.014
17,163,140
+0.15(+1.84%)
Apr 15, 2009
7.861
7.953
7.774
7.869
16,987,728
-0.04(-0.48%)
Apr 14, 2009
7.785
7.976
7.705
7.907
22,515,452
+0.08(+1.02%)
Apr 13, 2009
7.697
7.850
7.655
7.827
13,873,115
+0.10(+1.28%)
Apr 09, 2009
8.014
8.071
7.594
7.728
27,042,174
-0.22(-2.74%)
Apr 08, 2009
7.716
7.949
7.690
7.945
21,682,974
+0.24(+3.12%)
Apr 07, 2009
7.919
8.002
7.658
7.705
24,650,848
-0.44(-5.34%)
Apr 06, 2009
8.151
8.228
7.987
8.140
11,759,011
-0.06(-0.70%)
Apr 03, 2009
8.293
8.388
8.159
8.197
13,684,989
-0.08(-0.92%)
Apr 02, 2009
8.266
8.418
8.189
8.273
20,601,722
+0.13(+1.59%)
Apr 01, 2009
8.029
8.243
8.014
8.144
16,286,139
+0.05(+0.57%)
Mar 31, 2009
8.220
8.300
8.014
8.098
16,356,870
-0.09(-1.07%)
Mar 30, 2009
8.300
8.392
8.060
8.186
14,077,333
-0.29(-3.42%)
Mar 26, 2009
8.342
8.480
8.239
8.476
18,814,010
+0.19(+2.26%)
Mar 25, 2009
8.102
8.300
8.006
8.289
21,702,842
+0.23(+2.89%)
Mar 24, 2009
7.957
8.201
7.926
8.056
20,500,614
+0.01(+0.14%)
Mar 23, 2009
7.905
8.048
7.857
8.044
23,381,822
+0.14(+1.79%)
Mar 20, 2009
8.029
8.044
7.857
7.903
19,153,466
-0.08(-1.00%)
Mar 19, 2009
8.205
8.205
7.903
7.983
13,676,499
-0.13(-1.65%)
Mar 18, 2009
8.052
8.193
7.930
8.117
17,346,910
-0.05(-0.61%)
Mar 17, 2009
8.052
8.170
7.850
8.167
15,970,671
+0.10(+1.28%)
Mar 16, 2009
8.186
8.300
8.041
8.064
12,684,492
-0.05(-0.66%)
Mar 13, 2009
8.159
8.180
8.026
8.117
0
-0.01(-0.14%)
Mar 12, 2009
7.949
8.186
7.854
8.128
19,738,180
+0.18(+2.31%)
Mar 11, 2009
8.243
8.335
7.789
7.945
23,790,622
-0.21(-2.62%)
Mar 10, 2009
7.819
8.300
7.655
8.159
34,339,440
+0.73(+9.87%)
Mar 09, 2009
7.529
7.663
7.400
7.426
25,122,706
-0.15(-1.96%)
Mar 06, 2009
7.754
7.812
7.438
7.575
0
-0.11(-1.44%)
Mar 05, 2009
7.743
7.907
7.613
7.686
21,049,952
-0.17(-2.14%)
Mar 04, 2009
7.812
8.014
7.693
7.854
18,134,408
+0.10(+1.28%)
Mar 02, 2009
7.766
7.884
7.632
7.754
18,898,858
-0.13(-1.69%)
Feb 27, 2009
7.899
8.048
7.766
7.888
0
-0.00(-0.05%)
Feb 26, 2009
8.315
8.315
7.754
7.892
32,613,440
-0.47(-5.66%)
Feb 25, 2009
8.140
8.502
8.140
8.365
23,683,368
+0.23(+2.81%)
Feb 24, 2009
8.064
8.159
7.938
8.136
20,615,074
+0.11(+1.38%)
Feb 23, 2009
8.506
8.518
8.014
8.025
25,150,632
-0.44(-5.14%)
Feb 20, 2009
8.308
8.541
8.212
8.460
0
+0.07(+0.82%)
Feb 19, 2009
8.270
8.506
8.270
8.392
23,017,100
+0.10(+1.24%)
Feb 18, 2009
8.029
8.350
7.961
8.289
29,203,622
+0.29(+3.58%)
Feb 17, 2009
8.014
8.113
7.770
8.002
27,687,816
-0.12(-1.46%)
Feb 13, 2009
8.090
8.281
8.048
8.121
18,137,054
-0.05(-0.56%)
Feb 12, 2009
8.151
8.189
7.892
8.167
27,750,082
-0.05(-0.60%)
Feb 11, 2009
8.201
8.304
8.098
8.216
21,205,678
+0.03(+0.42%)
Feb 10, 2009
8.560
8.743
7.903
8.182
51,354,012
-0.56(-6.42%)
Feb 09, 2009
8.724
8.779
8.586
8.743
13,521,749
+0.00(+0.00%)
Feb 06, 2009
8.445
8.777
8.376
8.743
20,683,556
+0.35(+4.14%)
Feb 05, 2009
8.445
8.548
8.251
8.396
23,455,800
-0.08(-0.90%)
Feb 04, 2009
8.625
8.674
8.453
8.472
15,842,636
-0.19(-2.16%)
Feb 03, 2009
8.499
8.716
8.403
8.659
18,670,064
+0.11(+1.29%)
Feb 02, 2009
8.556
8.705
8.483
8.548
22,666,030
-0.04(-0.44%)
Jan 30, 2009
9.197
9.277
8.563
8.586
0
-0.62(-6.76%)
Jan 29, 2009
9.331
9.441
9.178
9.208
13,796,630
-0.20(-2.15%)
Jan 28, 2009
9.575
9.575
9.315
9.411
15,925,366
-0.06(-0.60%)
Jan 27, 2009
9.533
9.613
9.292
9.468
11,909,646
-0.04(-0.44%)
Jan 26, 2009
9.418
9.598
9.373
9.510
15,000,831
+0.15(+1.55%)
Jan 23, 2009
9.338
9.407
9.224
9.365
15,390,638
-0.13(-1.33%)
Jan 22, 2009
9.357
9.540
9.327
9.491
13,147,921
+0.04(+0.44%)
Jan 21, 2009
9.319
9.476
8.548
9.449
17,219,618
+0.13(+1.39%)
Jan 20, 2009
9.498
9.613
9.292
9.319
14,043,409
-0.21(-2.20%)
Jan 16, 2009
9.445
9.568
9.296
9.529
0
+0.18(+1.92%)
Jan 15, 2009
9.235
9.380
9.098
9.350
18,036,782
+0.10(+1.11%)
Jan 14, 2009
9.353
9.521
9.216
9.247
20,311,712
-0.19(-1.98%)
Jan 13, 2009
9.361
9.502
9.346
9.434
20,395,244
+0.08(+0.86%)
Jan 12, 2009
9.472
9.525
9.311
9.353
16,201,397
-0.11(-1.21%)
Jan 09, 2009
9.670
9.712
9.445
9.468
18,523,902
-0.12(-1.27%)
Jan 08, 2009
9.750
9.804
9.502
9.590
24,618,748
-0.18(-1.80%)
Jan 07, 2009
9.640
9.945
9.640
9.766
18,548,308
+0.09(+0.91%)
Jan 06, 2009
10.21
10.28
9.636
9.678
27,856,002
-0.50(-4.91%)
Jan 05, 2009
10.10
10.22
10.01
10.18
12,855,772
+0.05(+0.49%)
Jan 02, 2009
10.11
10.18
9.972
10.13
0
+0.05(+0.49%)
Jan 01, 2009
9.953
10.12
9.827
10.08
0
+0.00(+0.00%)
Dec 31, 2008
9.953
10.12
9.827
10.08
13,977,654
+0.14(+1.42%)
Dec 30, 2008
9.739
9.996
9.548
9.937
11,196,792
+0.24(+2.48%)
Dec 29, 2008
9.640
9.724
9.571
9.697
9,655,040
+0.04(+0.43%)
Dec 26, 2008
9.712
9.720
9.601
9.655
4,304,716
+0.02(+0.16%)
Dec 24, 2008
9.701
9.701
9.594
9.640
3,133,755
-0.01(-0.08%)
Dec 23, 2008
9.788
9.834
9.598
9.647
10,279,851
-0.10(-1.02%)
Dec 22, 2008
9.819
9.823
9.640
9.746
15,906,766
+0.05(+0.47%)
Dec 19, 2008
9.960
10.07
9.685
9.701
24,034,920
-0.23(-2.31%)
Dec 18, 2008
10.07
10.15
9.827
9.930
15,089,003
-0.11(-1.10%)
Dec 17, 2008
9.975
10.18
9.926
10.04
14,851,204
-0.03(-0.34%)
Dec 16, 2008
9.987
10.09
9.705
10.07
26,090,402
+0.28(+2.84%)
Dec 15, 2008
9.609
9.865
9.498
9.796
22,330,932
+0.04(+0.43%)
Dec 12, 2008
9.800
9.960
9.682
9.754
20,094,920
-0.22(-2.22%)
Dec 11, 2008
9.968
10.26
9.874
9.975
21,716,886
-0.05(-0.46%)
Dec 10, 2008
9.777
10.08
9.724
10.02
28,369,080
+0.30(+3.10%)
Dec 09, 2008
9.838
9.930
9.304
9.720
53,309,880
-0.70(-6.74%)
Dec 08, 2008
10.51
10.53
10.13
10.42
29,321,604
-0.04(-0.40%)
Dec 05, 2008
10.17
10.50
9.960
10.46
28,368,938
+0.21(+2.01%)
Dec 04, 2008
10.36
10.44
10.08
10.26
28,080,582
-0.22(-2.11%)
Dec 03, 2008
10.31
10.55
10.14
10.48
25,505,040
+0.25(+2.42%)
Dec 02, 2008
10.45
10.50
10.13
10.23
25,096,352
-0.07(-0.70%)
Dec 01, 2008
10.37
10.61
10.30
10.30
19,627,370
-0.25(-2.39%)
Nov 28, 2008
10.56
10.65
10.49
10.56
5,750,073
-0.02(-0.18%)
Nov 26, 2008
10.36
10.62
10.32
10.57
15,249,271
+0.07(+0.65%)
Nov 25, 2008
10.45
10.62
10.25
10.51
26,144,936
+0.22(+2.15%)
Nov 24, 2008
10.12
10.45
9.995
10.28
24,182,288
+0.28(+2.82%)
Nov 21, 2008
9.514
10.06
9.224
10.00
33,276,536
+0.66(+7.07%)
Nov 20, 2008
10.09
10.24
9.235
9.342
36,334,528
-0.81(-7.97%)
Nov 19, 2008
10.42
10.60
10.14
10.15
26,827,266
-0.14(-1.41%)
Nov 18, 2008
10.25
10.42
10.07
10.30
22,345,756
+0.05(+0.52%)
Nov 17, 2008
10.61
10.67
10.24
10.24
20,674,156
-0.45(-4.21%)
Nov 14, 2008
10.49
11.08
10.37
10.69
0
+0.03(+0.25%)
Nov 13, 2008
10.29
10.67
9.922
10.67
25,719,942
+0.44(+4.33%)
Nov 12, 2008
10.32
10.49
10.09
10.22
26,017,752
-0.36(-3.39%)
Nov 11, 2008
10.46
10.70
10.29
10.58
17,740,838
+0.12(+1.17%)
Nov 10, 2008
10.64
10.67
10.36
10.46
12,669,247
-0.04(-0.40%)
Nov 07, 2008
10.42
10.53
10.24
10.50
14,633,609
+0.20(+1.96%)
Nov 06, 2008
10.23
10.52
10.23
10.30
21,480,720
+0.11(+1.09%)
Nov 05, 2008
10.53
10.57
10.12
10.19
19,484,336
-0.41(-3.85%)
Nov 04, 2008
10.55
10.70
10.43
10.60
16,147,749
+0.17(+1.65%)
Nov 03, 2008
10.48
10.69
10.29
10.43
16,039,373
-0.05(-0.51%)
Oct 31, 2008
10.40
10.72
10.36
10.48
19,575,944
-0.00(-0.04%)
Oct 30, 2008
10.30
10.50
10.08
10.48
19,570,496
+0.37(+3.66%)
Oct 29, 2008
10.15
10.48
9.899
10.11
25,818,210
-0.09(-0.90%)
Oct 28, 2008
9.876
10.20
9.708
10.20
35,096,024
+0.48(+4.90%)
Oct 27, 2008
9.907
10.19
9.712
9.727
23,220,118
-0.34(-3.41%)
Oct 24, 2008
9.907
10.25
9.811
10.07
25,490,922
-0.22(-2.11%)
Oct 23, 2008
10.27
10.44
10.01
10.29
39,546,952
+0.05(+0.48%)
Oct 22, 2008
9.842
10.30
9.563
10.24
36,387,352
+0.23(+2.29%)
Oct 21, 2008
10.04
10.34
9.941
10.01
21,715,674
+0.02(+0.23%)
Oct 20, 2008
9.884
9.998
9.739
9.987
14,900,473
+0.36(+3.73%)
Oct 17, 2008
9.884
10.06
9.472
9.628
25,352,550
-0.40(-4.03%)
Oct 16, 2008
9.346
10.07
9.331
10.03
30,583,830
+0.66(+7.04%)
Oct 15, 2008
9.640
9.788
9.269
9.373
26,265,120
-0.42(-4.32%)
Oct 14, 2008
9.975
10.02
9.590
9.796
24,471,624
+0.11(+1.18%)
Oct 13, 2008
9.353
9.682
9.071
9.682
21,017,974
+0.61(+6.69%)
Oct 10, 2008
8.968
9.598
8.510
9.075
0
-0.11(-1.25%)
Oct 09, 2008
9.540
9.689
9.174
9.189
29,512,406
-0.31(-3.22%)
Oct 08, 2008
9.689
10.26
9.495
9.495
28,198,982
-0.34(-3.42%)
Oct 07, 2008
10.16
10.29
9.811
9.830
23,221,756
-0.29(-2.87%)
Oct 06, 2008
10.23
10.54
9.834
10.12
29,527,634
-0.26(-2.50%)
Oct 03, 2008
10.68
10.75
10.35
10.38
0
-0.22(-2.09%)
Oct 02, 2008
10.41
10.78
10.41
10.60
23,778,354
+0.08(+0.80%)
Oct 01, 2008
10.42
10.64
10.31
10.52
18,460,904
+0.03(+0.29%)
Sep 30, 2008
10.42
10.55
10.00
10.49
24,054,086
+0.25(+2.42%)
Sep 29, 2008
10.47
10.67
10.20
10.24
24,114,844
-0.39(-3.66%)
Sep 26, 2008
10.15
10.64
9.964
10.63
0
+0.37(+3.61%)
Sep 25, 2008
10.11
10.44
10.07
10.26
11,624,816
+0.20(+2.01%)
Sep 24, 2008
10.20
10.26
9.964
10.06
16,390,495
-0.10(-1.01%)
Sep 23, 2008
10.20
10.40
10.11
10.16
16,456,826
-0.04(-0.37%)
Sep 22, 2008
10.20
10.46
10.15
10.20
14,371,765
-0.12(-1.18%)
Sep 19, 2008
10.69
10.83
10.23
10.32
0
+0.08(+0.82%)
Sep 18, 2008
10.41
10.52
9.930
10.23
28,184,274
-0.03(-0.30%)
Sep 17, 2008
10.86
10.86
10.17
10.27
25,536,994
-0.42(-3.89%)
Sep 16, 2008
10.05
11.29
9.617
10.68
39,346,840
+0.53(+5.26%)
Sep 15, 2008
10.43
10.51
10.15
10.15
24,452,892
-0.50(-4.66%)
Sep 12, 2008
10.66
10.75
10.57
10.64
17,809,960
-0.12(-1.10%)
Sep 11, 2008
10.64
10.78
10.48
10.76
19,967,388
+0.08(+0.79%)
Sep 10, 2008
10.72
10.88
10.65
10.68
25,770,012
+0.01(+0.11%)
Sep 09, 2008
10.44
10.84
10.40
10.67
32,243,872
+0.25(+2.38%)
Sep 08, 2008
10.54
10.80
10.32
10.42
29,720,494
+0.16(+1.60%)
Sep 05, 2008
10.35
10.38
9.960
10.25
0
-0.15(-1.40%)
Sep 04, 2008
10.56
10.57
10.37
10.40
14,506,777
-0.21(-1.94%)
Sep 03, 2008
10.69
10.79
10.50
10.61
21,597,644
-0.00(-0.04%)
Sep 02, 2008
10.69
10.78
10.58
10.61
25,105,374
+0.07(+0.65%)
Aug 29, 2008
10.59
10.66
10.52
10.54
0
-0.11(-1.00%)
Aug 28, 2008
10.62
10.69
10.55
10.65
10,990,894
+0.08(+0.76%)
Aug 27, 2008
10.44
10.58
10.39
10.57
13,184,148
+0.11(+1.10%)
Aug 26, 2008
10.51
10.61
10.37
10.45
12,746,549
-0.05(-0.44%)
Aug 25, 2008
10.76
10.87
10.49
10.50
16,154,237
-0.27(-2.48%)
Aug 22, 2008
10.77
10.86
10.67
10.77
0
+0.07(+0.64%)
Aug 21, 2008
10.83
10.83
10.66
10.70
13,529,170
-0.19(-1.79%)
Aug 20, 2008
10.96
11.02
10.80
10.89
14,698,902
+0.02(+0.14%)
Aug 19, 2008
10.84
10.94
10.82
10.88
14,941,805
-0.00(-0.03%)
Aug 18, 2008
11.41
11.41
10.81
10.88
25,360,278
-0.59(-5.12%)
Aug 15, 2008
11.54
11.83
11.42
11.47
0
-0.10(-0.89%)
Aug 14, 2008
11.19
11.64
11.15
11.57
17,281,138
+0.29(+2.54%)
Aug 13, 2008
11.52
11.65
10.96
11.28
24,319,404
-0.30(-2.57%)
Aug 12, 2008
11.48
11.69
11.40
11.58
24,538,046
+0.01(+0.10%)
Aug 11, 2008
11.11
11.57
11.06
11.57
38,484,000
+0.46(+4.16%)
Aug 08, 2008
10.99
11.14
10.88
11.11
17,029,016
+0.15(+1.32%)
Aug 07, 2008
10.87
11.18
10.78
10.96
19,335,860
-0.00(-0.04%)
Aug 06, 2008
11.04
11.04
10.84
10.97
14,860,378
-0.08(-0.76%)
Aug 05, 2008
10.76
11.08
10.72
11.05
19,674,294
+0.39(+3.65%)
Aug 04, 2008
10.66
10.74
10.54
10.66
13,016,381
-0.03(-0.29%)
Aug 01, 2008
10.86
10.88
10.53
10.69
14,670,381
-0.10(-0.92%)
Jul 31, 2008
10.89
10.98
10.76
10.79
12,816,630
-0.06(-0.56%)
Jul 30, 2008
10.82
10.99
10.72
10.85
19,882,414
+0.06(+0.60%)
Jul 29, 2008
10.79
10.81
10.31
10.79
24,537,228
+0.46(+4.43%)
Jul 28, 2008
10.36
10.48
10.23
10.33
16,022,437
+0.02(+0.22%)
Jul 25, 2008
10.40
10.51
10.12
10.31
20,345,798
-0.15(-1.39%)
Jul 24, 2008
10.80
10.87
10.42
10.45
24,442,694
-0.30(-2.80%)
Jul 23, 2008
10.90
11.01
10.75
10.75
24,512,360
-0.25(-2.29%)
Jul 22, 2008
10.75
11.02
10.70
11.01
18,045,562
+0.20(+1.84%)
Jul 21, 2008
10.80
10.89
10.72
10.81
13,037,250
+0.08(+0.71%)
Jul 18, 2008
11.12
11.14
10.69
10.73
24,010,438
-0.40(-3.57%)
Jul 17, 2008
11.10
11.22
10.82
11.13
23,171,038
+0.07(+0.62%)
Jul 16, 2008
10.90
11.07
10.75
11.06
15,620,935
+0.18(+1.65%)
Jul 15, 2008
10.81
10.99
10.71
10.88
24,284,030
-0.01(-0.07%)
Jul 14, 2008
11.13
11.13
10.79
10.89
14,544,690
-0.13(-1.18%)
Jul 11, 2008
11.14
11.15
10.85
11.02
27,961,344
-0.18(-1.57%)
Jul 10, 2008
11.17
11.34
11.08
11.19
20,574,936
+0.03(+0.24%)
Jul 09, 2008
11.39
11.39
11.16
11.17
15,121,302
-0.19(-1.68%)
Jul 08, 2008
11.16
11.43
11.04
11.36
23,559,672
+0.17(+1.54%)
Jul 07, 2008
11.29
11.41
11.06
11.19
23,456,012
-0.05(-0.48%)
Jul 04, 2008
11.24
11.34
11.08
11.24
13,250,770
+0.00(+0.00%)
Jul 03, 2008
11.24
11.34
11.08
11.24
13,250,770
+0.17(+1.55%)
Jul 02, 2008
11.27
11.35
11.04
11.07
18,071,124
-0.23(-1.99%)
Jul 01, 2008
10.88
11.35
10.88
11.29
28,724,030
+0.27(+2.49%)
Jun 30, 2008
10.97
11.15
10.70
11.02
29,529,546
+0.08(+0.77%)
Jun 27, 2008
10.87
11.06
10.84
10.93
23,672,780
+0.02(+0.14%)
Jun 26, 2008
11.06
11.12
10.87
10.92
17,734,688
-0.28(-2.52%)
Jun 25, 2008
10.73
11.35
10.73
11.20
39,064,052
+0.58(+5.50%)
Jun 24, 2008
10.38
10.88
10.32
10.62
48,997,180
+0.69(+7.00%)
Jun 23, 2008
10.27
10.36
9.869
9.922
25,739,872
-0.34(-3.35%)
Jun 20, 2008
10.04
10.28
10.04
10.27
26,805,500
+0.16(+1.55%)
Jun 19, 2008
10.04
10.24
10.04
10.11
13,651,793
+0.08(+0.84%)
Jun 18, 2008
10.02
10.15
9.998
10.03
16,877,712
-0.05(-0.49%)
Jun 17, 2008
10.43
10.47
9.941
10.07
31,080,234
-0.29(-2.76%)
Jun 16, 2008
10.45
10.46
10.26
10.36
12,028,976
-0.17(-1.63%)
Jun 13, 2008
10.54
10.65
10.39
10.53
17,896,412
+0.03(+0.33%)
Jun 12, 2008
10.25
10.57
10.25
10.50
12,268,950
+0.28(+2.76%)
Jun 11, 2008
10.50
10.50
10.20
10.22
11,385,560
-0.28(-2.65%)
Jun 10, 2008
10.44
10.56
10.36
10.49
9,501,336
+0.05(+0.44%)
Jun 09, 2008
10.46
10.51
10.25
10.45
21,420,980
+0.03(+0.29%)
Jun 06, 2008
10.77
10.78
10.41
10.42
15,087,957
-0.42(-3.87%)
Jun 05, 2008
10.60
10.87
10.60
10.84
12,615,664
+0.25(+2.38%)
Jun 04, 2008
10.39
10.62
10.38
10.59
11,577,625
+0.16(+1.50%)
Jun 03, 2008
10.54
10.56
10.32
10.43
9,636,912
-0.08(-0.73%)
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.