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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
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 (%)
Jun 29, 2012
6.572
6.659
6.452
6.508
8,996,514
+0.19(+3.03%)
Jun 28, 2012
6.500
6.556
6.172
6.316
10,948,044
-0.27(-4.12%)
Jun 27, 2012
6.651
6.707
6.476
6.587
6,652,818
-0.02(-0.24%)
Jun 26, 2012
6.667
6.723
6.508
6.603
6,399,522
-0.11(-1.66%)
Jun 25, 2012
6.556
6.763
6.468
6.715
6,738,440
+0.11(+1.69%)
Jun 22, 2012
6.739
6.763
6.508
6.603
7,977,046
-0.08(-1.19%)
Jun 21, 2012
6.915
7.001
6.675
6.683
8,481,856
-0.42(-5.96%)
Jun 20, 2012
7.146
7.346
6.955
7.106
12,029,543
-0.22(-3.05%)
Jun 19, 2012
7.394
7.394
7.234
7.330
10,992,960
+0.01(+0.11%)
Jun 18, 2012
7.011
7.398
6.955
7.322
15,491,740
+0.25(+3.50%)
Jun 15, 2012
6.979
7.206
6.843
7.075
35,769,216
+0.13(+1.84%)
Jun 14, 2012
6.619
7.067
6.508
6.947
21,568,288
+0.38(+5.71%)
Jun 13, 2012
6.691
6.731
6.524
6.572
11,515,864
-0.09(-1.32%)
Jun 12, 2012
6.659
6.763
6.587
6.659
8,456,914
+0.10(+1.46%)
Jun 11, 2012
6.619
6.691
6.508
6.564
8,481,866
-0.05(-0.72%)
Jun 08, 2012
6.348
6.675
6.244
6.611
10,714,383
+0.15(+2.35%)
Jun 07, 2012
6.875
6.923
6.372
6.460
20,335,512
-0.42(-6.15%)
Jun 06, 2012
7.154
7.242
6.747
6.883
17,286,522
-0.06(-0.92%)
Jun 05, 2012
6.867
6.955
6.779
6.947
7,488,587
+0.09(+1.28%)
Jun 04, 2012
6.859
6.891
6.627
6.859
12,137,450
+0.05(+0.70%)
Jun 01, 2012
6.492
6.875
6.468
6.811
15,211,454
+0.45(+7.03%)
May 31, 2012
6.468
6.627
6.244
6.364
10,581,204
-0.15(-2.33%)
May 30, 2012
6.380
6.603
6.212
6.516
10,749,680
+0.03(+0.49%)
May 29, 2012
6.691
6.755
6.388
6.484
9,650,890
-0.13(-1.93%)
May 25, 2012
6.691
6.771
6.508
6.611
9,299,907
-0.12(-1.78%)
May 24, 2012
6.651
6.731
6.468
6.731
18,158,868
+0.14(+2.18%)
May 23, 2012
6.292
6.627
6.068
6.587
15,002,695
+0.20(+3.12%)
May 22, 2012
6.388
6.564
6.304
6.388
15,311,257
-0.04(-0.62%)
May 21, 2012
6.172
6.492
6.100
6.428
9,918,726
+0.30(+4.82%)
May 18, 2012
6.308
6.388
6.104
6.132
13,267,273
-0.04(-0.65%)
May 17, 2012
5.909
6.292
5.885
6.172
16,262,534
+0.33(+5.60%)
May 16, 2012
5.877
6.060
5.765
5.845
15,061,951
+0.01(+0.14%)
May 15, 2012
6.164
6.204
5.821
5.837
14,597,759
-0.31(-5.06%)
May 14, 2012
6.196
6.300
6.108
6.148
12,330,600
-0.16(-2.53%)
May 11, 2012
6.252
6.444
6.172
6.308
11,915,067
+0.01(+0.13%)
May 10, 2012
6.228
6.420
6.188
6.300
15,730,174
+0.16(+2.60%)
May 09, 2012
5.933
6.332
5.677
6.140
30,906,540
-0.07(-1.16%)
May 08, 2012
6.492
6.524
6.116
6.212
28,982,290
-0.40(-6.04%)
May 07, 2012
6.667
6.731
6.488
6.611
13,544,378
-0.09(-1.31%)
May 04, 2012
6.787
6.915
6.675
6.699
12,972,415
-0.12(-1.76%)
May 03, 2012
6.987
7.011
6.795
6.819
12,636,708
-0.26(-3.61%)
May 02, 2012
7.114
7.122
6.955
7.075
7,601,399
-0.08(-1.12%)
May 01, 2012
7.202
7.258
7.091
7.154
8,298,076
+0.01(+0.11%)
Apr 30, 2012
7.154
7.286
7.071
7.146
14,649,396
-0.07(-1.00%)
Apr 27, 2012
7.226
7.298
7.130
7.218
10,594,622
+0.09(+1.23%)
Apr 26, 2012
7.242
7.258
7.027
7.130
12,489,091
-0.06(-0.89%)
Apr 25, 2012
7.106
7.250
7.011
7.194
13,446,619
+0.13(+1.81%)
Apr 24, 2012
7.122
7.198
6.971
7.067
8,645,748
-0.06(-0.78%)
Apr 23, 2012
7.114
7.134
6.883
7.122
11,355,846
-0.12(-1.65%)
Apr 20, 2012
7.330
7.418
7.178
7.242
9,675,987
-0.06(-0.87%)
Apr 19, 2012
7.410
7.510
7.290
7.306
9,185,241
-0.06(-0.87%)
Apr 18, 2012
7.458
7.562
7.290
7.370
8,545,970
-0.17(-2.22%)
Apr 17, 2012
7.530
7.689
7.474
7.538
9,594,814
+0.05(+0.64%)
Apr 16, 2012
7.578
7.657
7.442
7.490
9,042,829
-0.10(-1.37%)
Apr 13, 2012
7.570
7.705
7.490
7.594
9,098,361
-0.01(-0.11%)
Apr 12, 2012
7.306
7.649
7.298
7.602
11,294,672
+0.26(+3.59%)
Apr 11, 2012
7.474
7.490
7.274
7.338
11,271,352
-0.13(-1.71%)
Apr 10, 2012
7.402
7.514
7.290
7.466
12,104,564
+0.07(+0.97%)
Apr 09, 2012
7.354
7.498
7.314
7.394
7,602,538
+0.06(+0.76%)
Apr 05, 2012
7.458
7.498
7.290
7.338
8,565,084
-0.04(-0.54%)
Apr 04, 2012
7.538
7.562
7.290
7.378
21,579,474
-0.34(-4.45%)
Apr 03, 2012
8.025
8.081
7.665
7.721
16,446,892
-0.24(-3.01%)
Apr 02, 2012
7.889
8.057
7.817
7.961
7,996,678
+0.14(+1.84%)
Mar 30, 2012
7.793
7.841
7.681
7.817
8,897,428
+0.10(+1.24%)
Mar 29, 2012
7.753
7.761
7.594
7.721
10,261,203
-0.05(-0.62%)
Mar 28, 2012
7.857
7.897
7.705
7.769
12,313,182
-0.14(-1.72%)
Mar 27, 2012
8.161
8.192
7.869
7.905
14,092,321
-0.25(-3.04%)
Mar 26, 2012
8.184
8.272
8.049
8.153
10,939,034
+0.14(+1.79%)
Mar 23, 2012
7.985
8.105
7.913
8.009
9,032,018
+0.07(+0.91%)
Mar 22, 2012
7.921
7.993
7.825
7.937
8,563,553
-0.10(-1.19%)
Mar 21, 2012
8.161
8.176
8.001
8.033
8,679,193
-0.04(-0.49%)
Mar 20, 2012
7.772
8.152
7.724
8.073
14,284,432
+0.21(+2.62%)
Mar 19, 2012
7.978
8.096
7.851
7.867
10,216,557
-0.03(-0.40%)
Mar 16, 2012
7.843
7.993
7.811
7.898
10,594,027
+0.05(+0.61%)
Mar 15, 2012
7.867
8.009
7.764
7.851
14,767,796
+0.01(+0.10%)
Mar 14, 2012
8.207
8.231
7.692
7.843
30,139,444
-0.51(-6.07%)
Mar 13, 2012
8.603
8.683
8.263
8.350
12,024,477
-0.29(-3.39%)
Mar 12, 2012
8.714
8.770
8.588
8.643
7,063,945
-0.12(-1.36%)
Mar 09, 2012
8.619
8.873
8.556
8.762
9,566,073
+0.12(+1.37%)
Mar 08, 2012
8.659
8.778
8.477
8.643
8,826,096
+0.16(+1.87%)
Mar 07, 2012
8.342
8.540
8.215
8.485
12,490,275
+0.11(+1.32%)
Mar 06, 2012
8.263
8.390
8.073
8.374
14,117,917
-0.09(-1.03%)
Mar 05, 2012
8.572
8.596
8.374
8.461
10,730,159
-0.19(-2.20%)
Mar 02, 2012
8.786
8.841
8.588
8.651
9,011,236
-0.29(-3.19%)
Mar 01, 2012
8.841
9.015
8.714
8.936
7,644,060
+0.16(+1.81%)
Feb 29, 2012
9.087
9.166
8.699
8.778
16,633,733
-0.26(-2.89%)
Feb 28, 2012
8.904
9.134
8.841
9.039
9,436,052
+0.20(+2.24%)
Feb 27, 2012
8.865
8.897
8.722
8.841
6,392,775
-0.02(-0.27%)
Feb 24, 2012
9.039
9.103
8.809
8.865
8,049,854
-0.17(-1.93%)
Feb 23, 2012
9.190
9.249
8.984
9.039
9,097,489
-0.10(-1.13%)
Feb 22, 2012
8.912
9.182
8.809
9.142
11,033,346
+0.14(+1.58%)
Feb 21, 2012
8.786
9.055
8.762
9.000
9,815,354
+0.32(+3.74%)
Feb 17, 2012
8.825
8.849
8.580
8.675
8,335,365
-0.12(-1.35%)
Feb 16, 2012
8.223
8.904
8.184
8.794
24,805,348
+0.63(+7.66%)
Feb 15, 2012
8.358
8.461
8.152
8.168
9,358,062
-0.06(-0.77%)
Feb 14, 2012
8.287
8.318
8.073
8.231
12,684,740
-0.04(-0.48%)
Feb 13, 2012
8.572
8.603
8.263
8.271
11,920,509
-0.27(-3.15%)
Feb 10, 2012
8.556
8.603
8.409
8.540
10,577,651
-0.14(-1.64%)
Feb 09, 2012
8.873
8.968
8.651
8.683
8,586,991
-0.10(-1.17%)
Feb 08, 2012
8.825
8.904
8.683
8.786
11,331,018
+0.03(+0.36%)
Feb 07, 2012
8.833
8.920
8.667
8.754
11,291,278
-0.08(-0.90%)
Feb 06, 2012
8.833
8.881
8.738
8.833
10,153,910
-0.04(-0.45%)
Feb 03, 2012
8.920
8.944
8.722
8.873
8,630,248
-0.15(-1.67%)
Feb 02, 2012
8.976
9.087
8.841
9.023
13,516,785
+0.12(+1.33%)
Feb 01, 2012
9.007
9.095
8.881
8.904
8,282,096
-0.04(-0.44%)
Jan 31, 2012
9.166
9.221
8.794
8.944
10,139,019
-0.06(-0.62%)
Jan 30, 2012
9.095
9.103
8.881
9.000
8,669,684
-0.24(-2.57%)
Jan 27, 2012
9.055
9.316
8.976
9.237
11,898,144
+0.20(+2.19%)
Jan 26, 2012
9.110
9.467
8.968
9.039
24,466,232
+0.11(+1.24%)
Jan 25, 2012
8.374
8.992
8.191
8.928
23,024,226
+0.55(+6.52%)
Jan 24, 2012
8.374
8.453
8.287
8.382
16,257,034
-0.07(-0.84%)
Jan 23, 2012
8.231
8.500
8.223
8.453
16,819,126
+0.36(+4.51%)
Jan 20, 2012
8.049
8.223
7.954
8.089
19,452,424
+0.09(+1.09%)
Jan 19, 2012
8.263
8.310
7.890
8.001
20,742,004
-0.23(-2.79%)
Jan 18, 2012
8.160
8.397
8.089
8.231
17,652,448
+0.10(+1.17%)
Jan 17, 2012
8.889
8.897
8.073
8.136
37,355,280
-1.89(-18.81%)
Jan 13, 2012
9.990
10.10
9.839
10.02
5,260,999
-0.16(-1.56%)
Jan 12, 2012
10.24
10.39
10.09
10.18
7,905,152
+0.03(+0.31%)
Jan 11, 2012
10.16
10.22
9.950
10.15
5,867,669
+0.00(+0.00%)
Jan 10, 2012
10.10
10.22
10.09
10.15
7,395,434
+0.25(+2.48%)
Jan 09, 2012
9.831
9.934
9.728
9.903
7,460,858
+0.16(+1.63%)
Jan 06, 2012
9.657
9.934
9.633
9.744
8,263,909
+0.11(+1.15%)
Jan 05, 2012
9.602
9.665
9.427
9.633
7,065,032
-0.03(-0.33%)
Jan 04, 2012
9.625
9.816
9.594
9.665
8,759,888
+0.63(+7.02%)
Dec 30, 2011
9.079
9.182
8.976
9.031
6,644,991
+0.06(+0.62%)
Dec 29, 2011
8.722
8.984
8.556
8.976
8,451,787
+0.15(+1.71%)
Dec 28, 2011
9.190
9.229
8.794
8.825
7,625,090
-0.33(-3.63%)
Dec 27, 2011
9.269
9.284
9.071
9.158
3,205,070
-0.17(-1.87%)
Dec 23, 2011
9.404
9.427
9.269
9.332
4,087,723
-0.02(-0.17%)
Dec 21, 2011
9.451
9.483
9.261
9.348
7,038,449
-0.05(-0.51%)
Dec 20, 2011
9.459
9.602
9.340
9.396
8,127,286
+0.21(+2.24%)
Dec 19, 2011
9.507
9.594
9.166
9.190
10,690,171
-0.39(-4.05%)
Dec 16, 2011
9.364
9.602
9.309
9.578
10,016,802
+0.32(+3.42%)
Dec 15, 2011
9.507
9.578
9.229
9.261
10,977,248
-0.10(-1.02%)
Dec 14, 2011
9.253
9.413
9.055
9.356
17,424,486
-0.25(-2.56%)
Dec 13, 2011
10.01
10.18
9.538
9.602
11,183,537
-0.48(-4.72%)
Dec 12, 2011
10.36
10.36
9.942
10.08
9,740,577
-0.51(-4.79%)
Dec 09, 2011
10.43
10.69
10.39
10.58
6,389,011
+0.15(+1.44%)
Dec 08, 2011
10.83
10.87
10.40
10.43
8,836,480
-0.56(-5.11%)
Dec 07, 2011
10.99
11.04
10.81
11.00
5,534,479
+0.03(+0.29%)
Dec 06, 2011
10.73
11.08
10.56
10.96
7,966,088
+0.18(+1.69%)
Dec 05, 2011
10.90
11.09
10.71
10.78
8,348,955
-0.11(-1.02%)
Dec 02, 2011
11.18
11.21
10.84
10.89
11,530,907
-0.17(-1.57%)
Dec 01, 2011
11.13
11.30
10.96
11.07
9,158,504
+0.00(+0.00%)
Nov 30, 2011
10.72
11.11
10.71
11.07
10,272,712
+0.74(+7.13%)
Nov 29, 2011
10.35
10.41
10.20
10.33
5,956,364
-0.02(-0.15%)
Nov 28, 2011
10.43
10.65
10.28
10.35
5,799,355
+0.25(+2.51%)
Nov 25, 2011
10.11
10.39
10.05
10.09
5,043,772
-0.17(-1.62%)
Nov 23, 2011
10.27
10.37
10.07
10.26
10,307,155
-0.12(-1.14%)
Nov 22, 2011
9.958
10.43
9.808
10.38
15,942,885
+0.56(+5.73%)
Nov 21, 2011
9.974
9.998
9.570
9.816
10,836,057
-0.35(-3.43%)
Nov 18, 2011
10.46
10.51
10.14
10.16
9,481,764
-0.20(-1.91%)
Nov 17, 2011
10.79
10.82
10.30
10.36
11,529,990
-0.50(-4.60%)
Nov 16, 2011
10.90
11.11
10.77
10.86
5,840,237
-0.22(-2.00%)
Nov 15, 2011
11.05
11.20
10.92
11.08
5,787,151
-0.03(-0.29%)
Nov 14, 2011
11.22
11.39
11.02
11.11
5,940,665
-0.18(-1.61%)
Nov 11, 2011
11.06
11.39
10.98
11.30
5,363,946
+0.35(+3.18%)
Nov 10, 2011
11.31
11.34
10.88
10.95
8,757,409
-0.20(-1.78%)
Nov 09, 2011
11.49
11.69
11.15
11.15
8,823,389
-0.45(-3.89%)
Nov 08, 2011
11.68
11.91
11.57
11.60
7,269,126
-0.20(-1.68%)
Nov 07, 2011
11.49
11.80
11.42
11.80
8,524,755
+0.44(+3.91%)
Nov 04, 2011
11.30
11.46
11.15
11.35
6,188,926
-0.17(-1.51%)
Nov 03, 2011
11.71
11.72
11.30
11.53
11,037,362
+0.12(+1.04%)
Nov 02, 2011
11.57
11.82
11.31
11.41
11,214,220
+0.03(+0.28%)
Nov 01, 2011
10.93
11.47
10.78
11.38
10,210,978
+0.01(+0.07%)
Oct 31, 2011
11.54
11.57
11.32
11.37
5,574,807
-0.29(-2.45%)
Oct 28, 2011
11.65
11.95
11.59
11.65
8,520,514
-0.11(-0.94%)
Oct 27, 2011
11.62
11.89
11.51
11.76
11,007,103
+0.29(+2.56%)
Oct 26, 2011
11.57
11.69
11.11
11.47
9,119,107
+0.08(+0.70%)
Oct 25, 2011
11.19
11.60
10.85
11.39
11,317,139
+0.17(+1.48%)
Oct 24, 2011
10.97
11.28
10.93
11.23
6,288,016
+0.37(+3.43%)
Oct 21, 2011
10.97
11.03
10.73
10.85
6,383,664
+0.13(+1.26%)
Oct 20, 2011
10.63
10.81
10.40
10.72
9,955,358
-0.02(-0.15%)
Oct 19, 2011
11.50
11.53
10.72
10.73
10,334,100
-0.82(-7.06%)
Oct 18, 2011
11.18
11.63
10.85
11.55
9,865,284
+0.25(+2.17%)
Oct 17, 2011
11.62
11.65
11.27
11.30
5,343,984
-0.29(-2.46%)
Oct 14, 2011
11.38
11.60
11.28
11.59
5,293,923
+0.36(+3.17%)
Oct 13, 2011
11.35
11.38
11.15
11.23
9,247,761
-0.20(-1.73%)
Oct 12, 2011
11.53
11.59
11.34
11.43
7,990,230
+0.22(+1.98%)
Oct 11, 2011
11.04
11.27
10.93
11.21
6,944,902
+0.06(+0.57%)
Oct 10, 2011
11.16
11.29
10.94
11.15
8,187,251
+0.31(+2.85%)
Oct 07, 2011
11.32
11.36
10.69
10.84
8,726,850
-0.37(-3.32%)
Oct 06, 2011
10.92
11.21
10.88
11.21
11,683,443
+0.29(+2.68%)
Oct 05, 2011
10.66
10.95
10.49
10.92
15,726,409
+0.27(+2.53%)
Oct 04, 2011
11.09
11.11
10.14
10.65
22,999,644
-0.58(-5.15%)
Oct 03, 2011
11.89
11.91
11.21
11.23
10,694,766
-0.48(-4.13%)
Sep 30, 2011
11.35
11.88
11.26
11.71
11,303,261
+0.28(+2.42%)
Sep 29, 2011
11.54
11.70
11.30
11.43
14,347,317
+0.06(+0.49%)
Sep 28, 2011
11.94
12.05
11.37
11.38
12,342,616
-0.52(-4.39%)
Sep 27, 2011
12.63
12.64
11.82
11.90
16,305,147
-0.20(-1.64%)
Sep 26, 2011
11.92
12.12
11.60
12.10
13,816,733
+0.05(+0.39%)
Sep 23, 2011
12.07
12.22
11.69
12.05
15,422,564
-0.43(-3.43%)
Sep 22, 2011
12.67
12.79
12.26
12.48
16,260,362
-0.99(-7.35%)
Sep 21, 2011
14.01
14.18
13.46
13.47
13,246,193
-0.47(-3.35%)
Sep 20, 2011
13.44
14.10
13.36
13.94
11,188,798
+0.52(+3.88%)
Sep 19, 2011
13.66
13.84
13.34
13.41
7,675,057
-0.35(-2.52%)
Sep 16, 2011
13.48
13.79
13.41
13.76
12,675,829
+0.33(+2.47%)
Sep 15, 2011
13.22
13.44
12.95
13.43
10,380,006
+0.13(+0.95%)
Sep 14, 2011
13.45
13.61
13.29
13.30
10,686,374
-0.18(-1.35%)
Sep 13, 2011
13.52
13.55
13.12
13.48
13,596,226
-0.06(-0.47%)
Sep 12, 2011
13.95
14.09
13.33
13.55
10,205,561
-0.62(-4.40%)
Sep 09, 2011
14.16
14.39
14.05
14.17
9,432,299
-0.18(-1.27%)
Sep 08, 2011
14.21
14.41
14.12
14.35
9,809,603
+0.32(+2.25%)
Sep 07, 2011
13.72
14.06
13.58
14.04
9,262,860
+0.06(+0.40%)
Sep 06, 2011
13.89
14.37
13.74
13.98
18,666,500
+0.09(+0.68%)
Sep 02, 2011
13.82
14.03
13.71
13.89
10,966,956
+0.28(+2.03%)
Sep 01, 2011
13.62
13.75
13.41
13.61
10,959,880
-0.04(-0.29%)
Aug 31, 2011
13.75
13.80
13.47
13.65
14,140,536
-0.17(-1.20%)
Aug 30, 2011
13.84
13.92
13.63
13.82
11,795,173
+0.08(+0.57%)
Aug 29, 2011
13.86
14.01
13.63
13.74
8,817,705
-0.18(-1.30%)
Aug 26, 2011
13.42
13.93
13.11
13.92
10,452,422
+0.45(+3.34%)
Aug 25, 2011
12.96
13.47
12.90
13.47
12,514,010
+0.25(+1.91%)
Aug 24, 2011
13.33
13.47
12.96
13.22
11,961,047
-0.25(-1.88%)
Aug 23, 2011
13.52
13.88
13.23
13.47
13,203,492
-0.47(-3.34%)
Aug 22, 2011
13.37
13.95
13.30
13.94
13,941,200
+0.68(+5.12%)
Aug 19, 2011
13.13
13.34
13.08
13.26
11,010,272
+0.28(+2.13%)
Aug 18, 2011
13.30
13.36
12.89
12.98
10,612,436
-0.25(-1.91%)
Aug 17, 2011
12.89
13.41
12.87
13.23
8,780,003
+0.34(+2.63%)
Aug 16, 2011
12.98
13.14
12.84
12.89
8,773,580
-0.06(-0.43%)
Aug 15, 2011
12.34
13.07
12.25
12.95
11,134,520
+0.63(+5.13%)
Aug 12, 2011
12.29
12.43
12.10
12.32
13,954,012
+0.01(+0.06%)
Aug 11, 2011
12.82
12.82
12.09
12.31
32,262,862
-0.53(-4.12%)
Aug 10, 2011
12.59
12.96
12.24
12.84
22,680,094
+0.22(+1.75%)
Aug 09, 2011
12.50
12.62
11.90
12.62
21,464,180
+0.53(+4.38%)
Aug 08, 2011
12.50
12.70
12.04
12.09
18,342,666
-0.28(-2.23%)
Aug 05, 2011
12.55
12.80
12.04
12.36
16,161,820
-0.09(-0.70%)
Aug 04, 2011
13.44
13.44
12.25
12.45
18,811,384
-0.94(-7.02%)
Aug 03, 2011
13.46
13.54
13.19
13.39
15,589,510
+0.12(+0.89%)
Aug 02, 2011
13.05
13.52
12.98
13.27
10,660,392
+0.18(+1.39%)
Aug 01, 2011
13.00
13.23
12.91
13.09
8,468,071
+0.19(+1.47%)
Jul 29, 2011
13.12
13.19
12.86
12.90
8,830,844
-0.31(-2.33%)
Jul 28, 2011
13.20
13.31
12.96
13.21
8,720,502
+0.02(+0.12%)
Jul 27, 2011
13.79
13.88
13.14
13.19
10,670,431
-0.51(-3.69%)
Jul 26, 2011
13.70
13.85
13.55
13.70
6,756,841
-0.03(-0.23%)
Jul 25, 2011
14.01
14.06
13.63
13.73
8,363,829
-0.15(-1.08%)
Jul 22, 2011
13.85
13.97
13.85
13.88
6,988,466
+0.17(+1.21%)
Jul 21, 2011
13.90
13.94
13.62
13.71
8,217,144
-0.08(-0.57%)
Jul 20, 2011
13.67
13.94
13.60
13.79
8,587,030
+0.03(+0.23%)
Jul 19, 2011
14.06
14.07
13.67
13.76
9,360,599
-0.18(-1.30%)
Jul 18, 2011
13.76
14.00
13.61
13.94
15,647,559
+0.21(+1.49%)
Jul 15, 2011
13.48
13.74
13.41
13.74
8,638,413
+0.31(+2.29%)
Jul 14, 2011
13.65
13.71
13.38
13.43
10,322,024
-0.05(-0.35%)
Jul 13, 2011
13.42
13.66
13.37
13.48
15,050,421
+0.27(+2.03%)
Jul 12, 2011
12.78
13.30
12.77
13.21
8,738,390
+0.33(+2.58%)
Jul 11, 2011
13.20
13.26
12.75
12.88
8,620,015
-0.28(-2.16%)
Jul 08, 2011
13.23
13.38
13.06
13.16
7,446,995
+0.06(+0.48%)
Jul 07, 2011
13.23
13.34
13.07
13.10
7,550,066
-0.06(-0.48%)
Jul 06, 2011
13.11
13.30
13.06
13.16
10,147,207
+0.10(+0.79%)
Jul 05, 2011
12.72
13.21
12.63
13.06
12,533,163
+0.59(+4.75%)
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.