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
Great Lakes Drg Dock
(NQ:
GLDD
)
9.150
-0.020 (-0.22%)
Official Closing Price
Updated: 4:15 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 31, 2013
8.220
8.380
8.220
8.300
474,986
+0.02(+0.24%)
May 30, 2013
8.280
8.310
8.180
8.280
257,953
+0.05(+0.61%)
May 29, 2013
8.150
8.280
8.090
8.230
214,364
+0.01(+0.12%)
May 28, 2013
8.360
8.480
8.150
8.220
309,821
-0.02(-0.24%)
May 24, 2013
8.300
8.300
8.070
8.240
0
-0.06(-0.72%)
May 23, 2013
8.170
8.440
8.130
8.300
0
+0.05(+0.61%)
May 22, 2013
8.240
8.430
8.160
8.250
0
+0.01(+0.12%)
May 21, 2013
8.120
8.240
8.030
8.240
0
+0.12(+1.48%)
May 20, 2013
8.010
8.230
7.990
8.120
0
+0.03(+0.37%)
May 17, 2013
8.210
8.330
8.050
8.090
0
-0.04(-0.49%)
May 16, 2013
7.990
8.390
7.950
8.130
1,505,725
+0.46(+6.00%)
May 15, 2013
7.570
7.680
7.500
7.670
387,305
+0.27(+3.65%)
May 13, 2013
7.520
7.560
7.350
7.400
0
-0.15(-1.99%)
May 10, 2013
7.540
7.560
7.400
7.550
0
+0.04(+0.53%)
May 09, 2013
7.680
7.760
7.470
7.510
0
-0.20(-2.59%)
May 08, 2013
7.510
7.880
7.420
7.710
0
+0.15(+1.98%)
May 07, 2013
6.980
7.580
6.880
7.560
0
+0.69(+10.04%)
May 06, 2013
7.060
7.060
6.815
6.870
0
-0.17(-2.41%)
May 03, 2013
6.880
7.110
6.790
7.040
0
+0.25(+3.68%)
May 02, 2013
6.660
6.810
6.550
6.790
0
+0.18(+2.72%)
May 01, 2013
6.890
6.950
6.570
6.610
0
-0.31(-4.48%)
Apr 30, 2013
6.740
6.950
6.610
6.920
0
+0.14(+2.06%)
Apr 29, 2013
6.870
6.980
6.770
6.780
416,495
-0.08(-1.17%)
Apr 26, 2013
6.920
6.960
6.830
6.860
318,405
-0.10(-1.44%)
Apr 25, 2013
6.970
7.100
6.900
6.960
0
+0.03(+0.43%)
Apr 24, 2013
6.880
7.010
6.830
6.930
1,017,150
+0.04(+0.58%)
Apr 23, 2013
6.820
6.940
6.780
6.890
453,912
+0.13(+1.92%)
Apr 22, 2013
6.780
6.830
6.530
6.760
403,988
+0.00(+0.00%)
Apr 19, 2013
6.770
6.830
6.685
6.760
555,014
+0.08(+1.20%)
Apr 18, 2013
6.410
7.000
6.315
6.680
1,561,639
+0.28(+4.37%)
Apr 17, 2013
6.550
6.570
6.300
6.400
737,395
-0.17(-2.59%)
Apr 16, 2013
6.480
6.710
6.440
6.570
593,959
+0.14(+2.18%)
Apr 15, 2013
6.880
6.900
6.395
6.430
1,153,754
-0.50(-7.22%)
Apr 12, 2013
6.940
6.980
6.730
6.930
851,207
-0.03(-0.43%)
Apr 11, 2013
6.960
7.000
6.850
6.960
562,846
+0.01(+0.14%)
Apr 10, 2013
6.860
6.980
6.815
6.950
700,247
+0.08(+1.16%)
Apr 09, 2013
7.030
7.070
6.870
6.870
355,061
-0.16(-2.28%)
Apr 08, 2013
7.030
7.050
6.930
7.030
792,917
+0.03(+0.43%)
Apr 05, 2013
6.930
7.120
6.910
7.000
857,129
-0.04(-0.57%)
Apr 04, 2013
7.200
7.200
6.910
7.040
959,079
-0.16(-2.22%)
Apr 03, 2013
6.870
7.320
6.830
7.200
1,996,661
+0.33(+4.80%)
Apr 02, 2013
6.880
7.000
6.835
6.870
1,130,520
+0.04(+0.59%)
Apr 01, 2013
6.690
6.840
6.660
6.830
842,189
+0.10(+1.49%)
Mar 28, 2013
6.680
6.760
6.620
6.730
599,449
+0.02(+0.30%)
Mar 27, 2013
6.600
6.730
6.550
6.710
878,761
+0.03(+0.45%)
Mar 26, 2013
6.890
6.890
6.650
6.680
1,205,259
-0.16(-2.34%)
Mar 25, 2013
7.070
7.070
6.800
6.840
1,114,599
-0.24(-3.39%)
Mar 22, 2013
7.160
7.170
6.980
7.080
848,380
-0.05(-0.70%)
Mar 21, 2013
7.090
7.150
7.000
7.130
1,063,899
-0.02(-0.28%)
Mar 20, 2013
7.020
7.200
7.000
7.150
1,898,945
+0.14(+2.00%)
Mar 19, 2013
7.310
7.320
6.790
7.010
2,329,163
-0.27(-3.71%)
Mar 18, 2013
7.250
7.520
7.200
7.280
1,300,127
-0.08(-1.02%)
Mar 15, 2013
7.030
7.980
6.950
7.355
7,968,342
-1.62(-18.00%)
Mar 14, 2013
8.560
9.010
8.560
8.970
842,753
+0.43(+5.04%)
Mar 13, 2013
9.160
9.250
8.530
8.540
1,405,567
-0.59(-6.46%)
Mar 12, 2013
9.630
9.640
9.110
9.130
551,790
-0.51(-5.29%)
Mar 11, 2013
9.960
9.960
9.620
9.640
330,642
-0.32(-3.21%)
Mar 08, 2013
9.890
9.980
9.690
9.960
397,182
+0.18(+1.84%)
Mar 07, 2013
9.760
9.900
9.720
9.780
131,396
-0.02(-0.20%)
Mar 06, 2013
9.820
9.870
9.690
9.800
317,208
+0.01(+0.10%)
Mar 05, 2013
9.690
9.855
9.690
9.790
413,750
+0.14(+1.45%)
Mar 04, 2013
9.650
9.720
9.490
9.650
294,312
-0.04(-0.41%)
Mar 01, 2013
9.620
9.830
9.490
9.690
211,329
-0.06(-0.62%)
Feb 28, 2013
9.750
9.900
9.710
9.750
267,227
+0.01(+0.10%)
Feb 27, 2013
9.520
9.780
9.520
9.740
178,467
+0.19(+1.99%)
Feb 26, 2013
9.540
9.730
9.430
9.550
242,630
-0.10(-1.04%)
Feb 22, 2013
9.580
9.650
9.440
9.650
160,837
+0.15(+1.58%)
Feb 21, 2013
9.640
9.690
9.420
9.500
196,520
-0.16(-1.66%)
Feb 20, 2013
10.06
10.06
9.570
9.660
345,547
-0.37(-3.69%)
Feb 19, 2013
9.900
10.04
9.860
10.03
252,483
+0.14(+1.42%)
Feb 15, 2013
9.950
10.07
9.800
9.890
731,383
-0.01(-0.10%)
Feb 14, 2013
9.770
9.930
9.700
9.900
410,126
+0.12(+1.23%)
Feb 13, 2013
9.620
9.780
9.570
9.780
264,403
+0.19(+1.98%)
Feb 12, 2013
9.480
9.680
9.390
9.590
212,896
+0.12(+1.27%)
Feb 11, 2013
9.380
9.470
9.310
9.470
222,054
+0.07(+0.74%)
Feb 08, 2013
9.360
9.410
9.280
9.400
164,796
+0.07(+0.75%)
Feb 07, 2013
9.360
9.400
9.170
9.330
223,204
-0.05(-0.53%)
Feb 06, 2013
9.260
9.380
9.190
9.380
213,953
+0.23(+2.51%)
Feb 04, 2013
9.360
9.360
9.110
9.150
303,412
-0.25(-2.66%)
Feb 01, 2013
9.410
9.660
9.360
9.400
385,692
+0.02(+0.21%)
Jan 31, 2013
9.110
9.475
9.100
9.380
289,526
+0.28(+3.08%)
Jan 30, 2013
9.270
9.270
9.070
9.100
408,287
-0.20(-2.15%)
Jan 29, 2013
9.330
9.370
9.200
9.300
416,726
-0.04(-0.43%)
Jan 28, 2013
9.380
9.480
9.320
9.340
563,389
-0.01(-0.11%)
Jan 25, 2013
9.450
9.520
9.300
9.350
432,717
-0.07(-0.74%)
Jan 24, 2013
9.110
9.560
9.050
9.420
427,380
+0.00(+0.00%)
Jan 23, 2013
9.580
9.580
9.410
9.420
266,380
-0.13(-1.36%)
Jan 22, 2013
9.380
9.600
9.340
9.550
447,294
+0.16(+1.70%)
Jan 18, 2013
9.490
9.550
9.370
9.390
469,823
-0.14(-1.47%)
Jan 17, 2013
9.610
9.714
9.520
9.530
264,172
-0.05(-0.52%)
Jan 16, 2013
9.610
9.670
9.550
9.580
344,236
-0.07(-0.73%)
Jan 15, 2013
9.510
9.670
9.470
9.650
190,276
+0.11(+1.15%)
Jan 14, 2013
9.510
9.590
9.450
9.540
166,367
+0.03(+0.32%)
Jan 11, 2013
9.590
9.590
9.411
9.510
157,346
-0.06(-0.63%)
Jan 10, 2013
9.690
9.690
9.440
9.570
217,311
-0.08(-0.83%)
Jan 09, 2013
9.550
9.690
9.550
9.650
311,801
+0.10(+1.05%)
Jan 08, 2013
9.370
9.560
9.270
9.550
435,045
+0.20(+2.14%)
Jan 07, 2013
9.300
9.370
9.070
9.350
524,905
-0.06(-0.64%)
Jan 04, 2013
9.200
9.570
9.060
9.410
367,630
+0.16(+1.73%)
Jan 03, 2013
9.560
9.820
9.220
9.250
781,518
-0.27(-2.84%)
Jan 02, 2013
9.300
9.610
8.940
9.520
552,919
+0.58(+6.49%)
Dec 31, 2012
8.850
8.940
8.790
8.940
335,321
+0.10(+1.13%)
Dec 28, 2012
8.810
8.940
8.810
8.840
211,611
-0.03(-0.34%)
Dec 27, 2012
8.850
8.900
8.700
8.870
178,669
+0.01(+0.11%)
Dec 26, 2012
9.040
9.078
8.830
8.860
156,064
-0.17(-1.88%)
Dec 24, 2012
8.950
9.060
8.900
9.030
108,673
+0.11(+1.23%)
Dec 21, 2012
8.900
8.950
8.700
8.920
558,914
-0.02(-0.22%)
Dec 20, 2012
8.900
9.020
8.830
8.940
252,057
+0.07(+0.79%)
Dec 19, 2012
8.900
8.900
8.750
8.870
242,074
+0.04(+0.45%)
Dec 18, 2012
8.956
8.983
8.742
8.830
353,620
-0.08(-0.87%)
Dec 17, 2012
8.577
8.947
8.451
8.908
480,637
+0.35(+4.09%)
Dec 14, 2012
8.597
8.742
8.520
8.558
256,406
-0.08(-0.90%)
Dec 13, 2012
8.781
8.820
8.606
8.636
366,673
-0.17(-1.88%)
Dec 12, 2012
8.694
8.879
8.567
8.801
582,142
+0.17(+1.91%)
Dec 11, 2012
8.402
8.713
8.295
8.636
481,220
+0.28(+3.38%)
Dec 10, 2012
8.305
8.368
8.256
8.353
313,966
+0.07(+0.82%)
Dec 07, 2012
8.353
8.431
8.256
8.285
308,402
-0.06(-0.70%)
Dec 06, 2012
8.363
8.460
8.227
8.344
499,163
+0.00(+0.00%)
Dec 05, 2012
8.655
8.655
8.334
8.344
496,773
-0.26(-3.05%)
Dec 04, 2012
8.606
8.684
8.558
8.606
268,752
+0.02(+0.23%)
Nov 30, 2012
8.587
8.636
8.509
8.587
626,113
+0.04(+0.46%)
Nov 29, 2012
8.412
8.704
8.363
8.548
724,488
+0.18(+2.09%)
Nov 28, 2012
8.431
8.431
8.188
8.373
253,121
-0.11(-1.26%)
Nov 27, 2012
8.256
8.509
8.256
8.480
577,706
+0.25(+3.07%)
Nov 26, 2012
8.052
8.247
8.037
8.227
362,983
+0.18(+2.17%)
Nov 23, 2012
8.052
8.140
8.023
8.052
152,956
+0.00(+0.06%)
Nov 21, 2012
7.974
8.071
7.955
8.047
226,015
+0.07(+0.91%)
Nov 20, 2012
7.965
8.013
7.673
7.974
261,885
-0.03(-0.37%)
Nov 19, 2012
7.877
8.062
7.752
8.004
493,050
+0.21(+2.75%)
Nov 16, 2012
7.877
7.877
7.731
7.789
381,102
-0.06(-0.74%)
Nov 15, 2012
7.819
7.867
7.653
7.848
446,489
+0.01(+0.12%)
Nov 14, 2012
7.984
8.042
7.799
7.838
720,398
-0.11(-1.35%)
Nov 13, 2012
8.071
8.091
7.896
7.945
572,932
-0.16(-1.92%)
Nov 12, 2012
8.013
8.169
7.906
8.101
429,458
+0.07(+0.85%)
Nov 09, 2012
8.033
8.071
7.955
8.033
499,061
-0.05(-0.60%)
Nov 08, 2012
8.130
8.208
7.926
8.081
870,777
+0.11(+1.34%)
Nov 07, 2012
7.867
8.042
7.712
7.974
698,335
-0.02(-0.24%)
Nov 06, 2012
7.799
8.178
7.585
7.994
1,443,761
+0.05(+0.61%)
Nov 05, 2012
7.439
7.965
7.439
7.945
1,118,123
+0.16(+2.00%)
Nov 02, 2012
7.974
7.994
7.576
7.789
664,475
+0.14(+1.78%)
Nov 01, 2012
7.780
7.965
7.610
7.653
715,261
-0.08(-1.02%)
Oct 31, 2012
7.332
7.770
7.303
7.732
1,172,592
+0.78(+11.21%)
Oct 26, 2012
6.992
6.953
6.953
6.953
132,652
-0.03(-0.42%)
Oct 25, 2012
6.973
7.011
6.895
6.982
131,159
+0.07(+0.98%)
Oct 24, 2012
6.953
7.002
6.807
6.914
210,047
-0.02(-0.28%)
Oct 23, 2012
6.934
6.982
6.807
6.934
196,602
+0.12(+1.71%)
Oct 19, 2012
6.905
6.905
6.749
6.817
532,408
-0.12(-1.68%)
Oct 18, 2012
7.060
7.177
6.895
6.934
318,950
-0.08(-1.11%)
Oct 17, 2012
7.177
7.216
7.011
7.011
495,152
-0.15(-2.04%)
Oct 16, 2012
7.235
7.264
7.050
7.157
444,689
+0.00(+0.00%)
Oct 15, 2012
7.245
7.293
7.107
7.157
266,880
-0.09(-1.21%)
Oct 12, 2012
7.274
7.303
7.205
7.245
337,985
-0.05(-0.67%)
Oct 11, 2012
7.420
7.527
7.196
7.293
1,162,580
-0.05(-0.66%)
Oct 10, 2012
7.352
7.386
7.303
7.342
80,977
+0.01(+0.13%)
Oct 09, 2012
7.488
7.566
7.319
7.332
287,173
-0.15(-1.95%)
Oct 08, 2012
7.478
7.517
7.342
7.478
97,785
-0.03(-0.39%)
Oct 05, 2012
7.546
7.576
7.478
7.507
130,680
-0.01(-0.13%)
Oct 04, 2012
7.576
7.576
7.507
7.517
285,908
-0.02(-0.26%)
Oct 03, 2012
7.576
7.585
7.488
7.537
210,255
-0.01(-0.13%)
Oct 02, 2012
7.527
7.605
7.478
7.546
298,756
+0.08(+1.04%)
Oct 01, 2012
7.537
7.576
7.449
7.469
372,862
-0.02(-0.26%)
Sep 28, 2012
7.488
7.537
7.469
7.488
247,215
-0.06(-0.77%)
Sep 27, 2012
7.537
7.546
7.488
7.546
179,582
+0.06(+0.78%)
Sep 26, 2012
7.507
7.546
7.449
7.488
390,233
-0.01(-0.13%)
Sep 25, 2012
7.576
7.576
7.459
7.498
322,148
-0.01(-0.13%)
Sep 24, 2012
7.478
7.517
7.313
7.507
184,298
+0.00(+0.00%)
Sep 21, 2012
7.478
7.605
7.352
7.507
410,993
+0.08(+1.05%)
Sep 20, 2012
7.469
7.507
7.420
7.430
164,296
-0.08(-1.04%)
Sep 19, 2012
7.556
7.585
7.439
7.507
297,008
-0.01(-0.13%)
Sep 18, 2012
7.585
7.634
7.410
7.517
356,713
-0.07(-0.90%)
Sep 17, 2012
7.576
7.619
7.498
7.585
222,932
+0.00(+0.00%)
Sep 14, 2012
7.634
7.682
7.576
7.585
360,820
+0.00(+0.00%)
Sep 13, 2012
7.342
7.644
7.323
7.585
530,056
+0.23(+3.17%)
Sep 12, 2012
7.391
7.410
7.332
7.352
156,386
-0.04(-0.53%)
Sep 11, 2012
7.225
7.391
7.196
7.391
138,000
+0.19(+2.70%)
Sep 10, 2012
7.187
7.255
7.157
7.196
227,775
+0.04(+0.54%)
Sep 07, 2012
7.177
7.187
7.109
7.157
359,425
+0.04(+0.55%)
Sep 06, 2012
7.089
7.332
7.031
7.118
224,930
+0.07(+0.97%)
Sep 05, 2012
7.050
7.080
6.992
7.050
170,292
+0.04(+0.57%)
Sep 04, 2012
7.078
7.117
6.904
7.011
232,170
-0.08(-1.09%)
Aug 31, 2012
7.214
7.214
7.040
7.088
121,756
-0.05(-0.68%)
Aug 30, 2012
7.224
7.224
7.127
7.137
129,318
-0.12(-1.60%)
Aug 29, 2012
7.253
7.287
7.185
7.253
365,702
+0.02(+0.27%)
Aug 27, 2012
7.350
7.350
7.059
7.234
490,096
-0.07(-0.93%)
Aug 24, 2012
7.292
7.389
7.253
7.301
116,373
-0.02(-0.26%)
Aug 23, 2012
7.292
7.350
7.195
7.321
81,010
+0.04(+0.53%)
Aug 22, 2012
7.379
7.398
7.253
7.282
87,052
-0.09(-1.18%)
Aug 21, 2012
7.437
7.573
7.330
7.369
281,414
-0.02(-0.26%)
Aug 20, 2012
7.408
7.418
7.282
7.389
264,616
-0.04(-0.52%)
Aug 17, 2012
7.369
7.437
7.340
7.427
152,362
+0.04(+0.52%)
Aug 16, 2012
7.321
7.389
7.069
7.389
224,857
+0.08(+1.06%)
Aug 15, 2012
7.253
7.311
7.195
7.311
232,754
+0.02(+0.27%)
Aug 14, 2012
7.515
7.515
7.282
7.292
119,160
-0.18(-2.46%)
Aug 13, 2012
7.408
7.515
7.350
7.476
250,240
+0.09(+1.18%)
Aug 10, 2012
7.398
7.418
7.311
7.389
219,071
-0.01(-0.13%)
Aug 09, 2012
7.321
7.398
7.263
7.398
297,058
+0.09(+1.19%)
Aug 08, 2012
7.204
7.330
7.161
7.311
156,068
+0.10(+1.34%)
Aug 07, 2012
7.195
7.321
7.166
7.214
528,495
+0.04(+0.54%)
Aug 06, 2012
7.069
7.195
7.069
7.175
222,690
+0.13(+1.79%)
Aug 03, 2012
6.884
7.107
6.884
7.049
237,228
+0.26(+3.86%)
Aug 02, 2012
6.826
6.879
6.729
6.787
166,414
-0.05(-0.71%)
Aug 01, 2012
6.938
6.972
6.836
6.836
214,767
-0.08(-1.12%)
Jul 31, 2012
6.884
7.011
6.884
6.914
186,912
+0.03(+0.42%)
Jul 30, 2012
7.001
7.127
6.884
6.884
184,365
-0.13(-1.80%)
Jul 27, 2012
6.875
7.049
6.797
7.011
163,754
+0.17(+2.55%)
Jul 26, 2012
6.914
6.962
6.758
6.836
183,479
+0.02(+0.28%)
Jul 25, 2012
6.943
6.943
6.758
6.817
323,544
-0.05(-0.71%)
Jul 24, 2012
6.865
6.904
6.739
6.865
287,128
+0.03(+0.43%)
Jul 23, 2012
6.846
6.846
6.787
6.836
126,306
-0.16(-2.22%)
Jul 20, 2012
6.962
7.078
6.914
6.991
189,984
-0.03(-0.41%)
Jul 19, 2012
7.098
7.098
7.011
7.020
190,924
-0.03(-0.41%)
Jul 18, 2012
7.059
7.078
7.020
7.049
268,431
-0.01(-0.14%)
Jul 17, 2012
7.069
7.127
6.981
7.059
357,094
+0.02(+0.28%)
Jul 16, 2012
7.030
7.078
6.972
7.040
199,251
-0.03(-0.41%)
Jul 13, 2012
7.030
7.078
6.981
7.069
272,231
+0.08(+1.11%)
Jul 12, 2012
6.894
7.035
6.798
6.991
195,987
+0.03(+0.42%)
Jul 11, 2012
7.020
7.078
6.884
6.962
176,432
-0.05(-0.69%)
Jul 10, 2012
7.078
7.117
6.962
7.011
380,095
+0.00(+0.00%)
Jul 09, 2012
6.943
7.030
6.875
7.011
426,875
+0.05(+0.70%)
Jul 06, 2012
6.991
7.049
6.826
6.962
278,372
-0.13(-1.78%)
Jul 05, 2012
7.069
7.137
6.923
7.088
253,055
-0.03(-0.41%)
Jul 03, 2012
7.069
7.175
6.991
7.117
186,016
+0.07(+0.96%)
Jul 02, 2012
6.923
7.049
6.846
7.049
387,921
+0.15(+2.11%)
Jun 29, 2012
6.846
6.914
6.691
6.904
510,838
+0.23(+3.49%)
Jun 28, 2012
6.661
6.749
6.564
6.671
422,055
-0.07(-1.01%)
Jun 27, 2012
6.303
6.758
6.283
6.739
565,909
+0.48(+7.59%)
Jun 26, 2012
6.070
6.274
6.041
6.264
323,321
+0.17(+2.87%)
Jun 25, 2012
5.973
6.138
5.954
6.089
340,419
+0.00(+0.00%)
Jun 22, 2012
6.254
6.274
5.954
6.089
1,117,118
-0.12(-1.88%)
Jun 21, 2012
6.400
6.477
6.206
6.206
162,785
-0.21(-3.32%)
Jun 20, 2012
6.497
6.526
6.390
6.419
132,522
-0.10(-1.49%)
Jun 19, 2012
6.468
6.555
6.448
6.516
275,219
+0.06(+0.90%)
Jun 18, 2012
6.351
6.535
6.341
6.458
306,458
+0.06(+0.91%)
Jun 15, 2012
6.109
6.429
6.109
6.400
260,476
+0.25(+4.10%)
Jun 14, 2012
6.012
6.177
6.012
6.148
138,064
+0.15(+2.42%)
Jun 13, 2012
6.118
6.206
5.992
6.002
142,893
-0.14(-2.21%)
Jun 12, 2012
6.109
6.177
6.002
6.138
212,021
+0.07(+1.20%)
Jun 11, 2012
6.380
6.448
6.060
6.065
284,784
-0.26(-4.06%)
Jun 08, 2012
6.235
6.371
6.142
6.322
238,584
+0.06(+0.93%)
Jun 07, 2012
6.351
6.390
6.254
6.264
200,469
+0.01(+0.16%)
Jun 06, 2012
6.138
6.293
6.138
6.254
261,321
+0.18(+2.89%)
Jun 05, 2012
6.069
6.149
6.040
6.079
304,882
+0.00(+0.00%)
Jun 04, 2012
6.098
6.127
6.011
6.079
207,758
-0.02(-0.32%)
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.