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
Acco Brands Corp
(NY:
ACCO
)
4.760
-0.040 (-0.83%)
Streaming Delayed Price
Updated: 9:46 AM EDT, Jun 14, 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 30, 2009
2.337
2.383
2.096
2.189
797,026
-0.14(-6.00%)
Jun 29, 2009
2.484
2.533
2.189
2.329
375,607
-0.21(-8.26%)
Jun 26, 2009
2.205
2.585
2.150
2.538
1,092,684
+0.33(+15.14%)
Jun 25, 2009
2.142
2.220
2.135
2.205
591,946
+0.07(+3.27%)
Jun 24, 2009
2.267
2.344
2.057
2.135
581,379
-0.11(-4.84%)
Jun 23, 2009
2.212
2.437
2.104
2.243
308,013
+0.04(+1.76%)
Jun 22, 2009
2.468
2.476
2.205
2.205
405,401
-0.32(-12.62%)
Jun 19, 2009
2.414
2.538
2.406
2.523
624,972
+0.12(+4.84%)
Jun 18, 2009
2.430
2.430
2.220
2.406
237,654
-0.03(-1.27%)
Jun 17, 2009
2.461
2.577
2.212
2.437
344,306
+0.00(+0.00%)
Jun 16, 2009
2.484
2.624
2.344
2.437
540,314
-0.02(-0.63%)
Jun 15, 2009
2.678
2.686
2.368
2.453
497,735
-0.23(-8.41%)
Jun 12, 2009
2.608
2.678
2.531
2.678
237,829
+0.07(+2.68%)
Jun 11, 2009
2.647
2.670
2.546
2.608
239,277
-0.02(-0.59%)
Jun 10, 2009
2.585
2.678
2.531
2.624
378,143
+0.07(+2.74%)
Jun 09, 2009
2.523
2.566
2.492
2.554
195,882
+0.05(+1.86%)
Jun 08, 2009
2.554
2.616
2.484
2.507
482,356
-0.21(-7.71%)
Jun 05, 2009
2.647
2.787
2.647
2.717
282,042
+0.10(+3.86%)
Jun 04, 2009
2.468
2.655
2.352
2.616
271,911
+0.12(+4.98%)
Jun 03, 2009
2.616
2.624
2.422
2.492
216,036
-0.15(-5.59%)
Jun 02, 2009
2.639
2.802
2.546
2.639
425,829
-0.02(-0.87%)
Jun 01, 2009
2.360
2.678
2.360
2.663
461,325
+0.37(+16.27%)
May 29, 2009
2.282
2.391
2.197
2.290
359,303
+0.01(+0.34%)
May 28, 2009
2.305
2.453
2.144
2.282
663,374
-0.04(-1.67%)
May 27, 2009
2.259
2.437
2.259
2.321
313,694
+0.06(+2.75%)
May 26, 2009
2.088
2.337
2.073
2.259
326,473
+0.16(+7.38%)
May 22, 2009
2.174
2.243
2.057
2.104
279,166
-0.05(-2.52%)
May 21, 2009
2.259
2.360
2.096
2.158
314,893
-0.12(-5.44%)
May 20, 2009
2.375
2.717
2.251
2.282
379,113
-0.09(-3.61%)
May 19, 2009
2.406
2.430
2.220
2.368
334,540
-0.09(-3.48%)
May 18, 2009
2.034
2.500
2.034
2.453
461,764
+0.45(+22.48%)
May 15, 2009
2.189
2.344
1.941
2.003
473,981
-0.19(-8.51%)
May 14, 2009
1.995
2.461
1.840
2.189
405,972
+0.19(+9.73%)
May 13, 2009
2.274
2.375
1.980
1.995
328,681
-0.36(-15.46%)
May 12, 2009
2.531
2.569
2.290
2.360
695,176
-0.16(-6.46%)
May 11, 2009
2.422
2.562
2.259
2.523
257,787
+0.06(+2.52%)
May 08, 2009
2.500
2.771
2.437
2.461
609,527
+0.01(+0.32%)
May 07, 2009
2.569
2.694
2.437
2.453
416,103
-0.12(-4.53%)
May 06, 2009
2.795
2.795
2.135
2.569
1,218,308
-0.23(-8.06%)
May 05, 2009
2.119
2.942
2.057
2.795
1,396,504
+0.71(+33.83%)
May 04, 2009
1.731
2.104
1.731
2.088
489,790
+0.35(+20.09%)
May 01, 2009
1.622
1.809
1.560
1.739
478,167
+0.12(+7.18%)
Apr 30, 2009
1.607
1.816
1.607
1.622
553,808
+0.02(+1.46%)
Apr 29, 2009
1.584
1.615
1.436
1.599
402,608
+0.05(+3.52%)
Apr 28, 2009
1.382
1.576
1.358
1.545
250,350
+0.12(+8.74%)
Apr 27, 2009
1.684
1.684
1.397
1.421
408,021
-0.30(-17.57%)
Apr 24, 2009
1.700
1.778
1.584
1.723
582,824
+0.05(+2.78%)
Apr 23, 2009
1.591
1.785
1.397
1.677
749,712
+0.09(+5.37%)
Apr 22, 2009
1.087
1.708
1.032
1.591
1,056,477
+0.49(+44.37%)
Apr 21, 2009
0.9626
1.102
0.9626
1.102
234,331
+0.14(+14.52%)
Apr 20, 2009
1.032
1.063
0.9548
0.9626
303,741
-0.06(-6.06%)
Apr 17, 2009
1.025
1.025
0.9470
1.025
276,827
+0.01(+0.76%)
Apr 16, 2009
0.9393
1.018
0.9315
1.017
240,282
+0.09(+9.17%)
Apr 15, 2009
0.8927
0.9781
0.8927
0.9315
391,499
+0.05(+5.26%)
Apr 14, 2009
0.9703
0.9858
0.8772
0.8849
520,426
-0.12(-11.63%)
Apr 13, 2009
0.9703
1.017
0.9548
1.001
242,244
+0.02(+1.58%)
Apr 09, 2009
1.017
1.032
0.9626
0.9858
476,664
+0.04(+4.10%)
Apr 08, 2009
0.8772
1.126
0.8772
0.9470
608,910
+0.08(+8.93%)
Apr 07, 2009
0.9237
0.9626
0.7530
0.8694
717,439
-0.06(-6.67%)
Apr 06, 2009
1.172
1.172
0.9315
0.9315
787,863
-0.21(-18.37%)
Apr 03, 2009
1.180
1.358
1.048
1.141
519,257
-0.17(-13.02%)
Apr 02, 2009
0.9703
1.320
0.9548
1.312
562,878
+0.38(+40.83%)
Apr 01, 2009
0.7530
0.9315
0.7530
0.9315
300,979
+0.17(+22.45%)
Mar 31, 2009
0.9160
0.9354
0.7607
0.7607
549,275
-0.14(-15.52%)
Mar 30, 2009
0.9315
0.9470
0.8539
0.9005
394,568
-0.12(-12.12%)
Mar 26, 2009
0.9315
1.025
0.8927
1.025
430,299
+0.09(+10.00%)
Mar 25, 2009
0.9082
0.9548
0.8772
0.9315
324,905
+0.03(+3.45%)
Mar 24, 2009
0.9470
1.009
0.9005
0.9005
283,187
-0.09(-9.37%)
Mar 23, 2009
0.9897
1.001
0.9703
0.9936
340,479
+0.01(+0.79%)
Mar 20, 2009
0.9703
1.180
0.9237
0.9858
862,097
+0.02(+2.42%)
Mar 19, 2009
1.087
1.087
0.9315
0.9626
194,841
-0.11(-10.15%)
Mar 18, 2009
0.9703
1.126
0.9626
1.071
279,335
+0.10(+10.40%)
Mar 17, 2009
0.9393
0.9858
0.8616
0.9703
266,052
+0.04(+4.17%)
Mar 16, 2009
0.9470
0.9626
0.9160
0.9315
179,898
-0.02(-1.64%)
Mar 13, 2009
0.9936
0.9936
0.9082
0.9470
0
-0.01(-0.81%)
Mar 12, 2009
0.9703
1.017
0.9082
0.9548
460,365
-0.02(-1.60%)
Mar 11, 2009
1.040
1.234
0.9315
0.9703
239,713
-0.11(-10.07%)
Mar 10, 2009
0.9703
1.265
0.9703
1.079
378,103
+0.12(+13.01%)
Mar 09, 2009
0.8461
1.009
0.8461
0.9548
355,251
+0.10(+11.82%)
Mar 06, 2009
0.9393
0.9626
0.8073
0.8539
0
-0.08(-8.33%)
Mar 05, 2009
1.032
1.087
0.9315
0.9315
113,017
-0.12(-11.11%)
Mar 04, 2009
0.9315
1.087
0.9237
1.048
307,741
-0.13(-11.18%)
Mar 02, 2009
0.7763
1.273
0.7685
1.180
693,680
+0.44(+60.00%)
Feb 27, 2009
0.5589
0.9470
0.5356
0.7374
898,676
+0.22(+41.79%)
Feb 26, 2009
0.7142
0.7374
0.5201
0.5201
732,894
-0.18(-25.56%)
Feb 25, 2009
0.8694
0.8694
0.6831
0.6986
338,678
-0.15(-17.43%)
Feb 24, 2009
0.7918
0.8927
0.7763
0.8461
284,636
+0.09(+12.37%)
Feb 23, 2009
0.8927
0.8927
0.7530
0.7530
266,915
-0.05(-5.83%)
Feb 20, 2009
0.8927
0.9237
0.7918
0.7995
167,938
-0.11(-11.97%)
Feb 19, 2009
1.048
1.071
0.8927
0.9082
144,377
-0.13(-12.69%)
Feb 18, 2009
1.102
1.102
1.017
1.040
149,121
-0.05(-4.29%)
Feb 17, 2009
1.413
1.436
1.087
1.087
417,306
-0.38(-25.93%)
Feb 13, 2009
1.320
1.545
1.312
1.467
260,738
+0.16(+11.83%)
Feb 12, 2009
1.374
1.374
1.250
1.312
99,952
-0.09(-6.11%)
Feb 11, 2009
1.343
1.452
1.343
1.397
137,718
+0.05(+4.05%)
Feb 10, 2009
1.521
1.568
1.343
1.343
208,526
-0.19(-12.18%)
Feb 09, 2009
1.537
1.568
1.483
1.529
120,607
-0.01(-0.50%)
Feb 06, 2009
1.397
1.552
1.397
1.537
276,991
+0.13(+9.39%)
Feb 05, 2009
1.343
1.537
1.118
1.405
410,653
+0.05(+3.43%)
Feb 04, 2009
1.638
1.646
1.312
1.358
287,197
-0.27(-16.67%)
Feb 03, 2009
1.490
1.684
1.343
1.630
417,315
+0.15(+9.95%)
Feb 02, 2009
1.452
1.510
1.444
1.483
259,728
-0.01(-0.52%)
Jan 30, 2009
1.521
1.521
1.320
1.490
0
+0.00(+0.00%)
Jan 29, 2009
1.273
1.552
1.250
1.490
396,743
+0.21(+16.36%)
Jan 28, 2009
1.389
1.397
1.211
1.281
364,243
-0.09(-6.25%)
Jan 27, 2009
1.374
1.405
1.358
1.366
150,585
-0.01(-0.57%)
Jan 26, 2009
1.397
1.421
1.358
1.374
233,223
-0.02(-1.12%)
Jan 23, 2009
1.521
1.521
1.312
1.389
444,769
-0.17(-10.95%)
Jan 22, 2009
1.692
1.801
1.506
1.560
350,977
-0.17(-9.87%)
Jan 21, 2009
1.902
1.972
1.436
1.731
968,891
-0.14(-7.47%)
Jan 20, 2009
2.212
2.243
1.840
1.871
465,821
-0.41(-18.03%)
Jan 16, 2009
2.554
2.600
2.205
2.282
540,612
-0.26(-10.09%)
Jan 15, 2009
2.670
2.670
2.174
2.538
985,698
-0.11(-4.11%)
Jan 14, 2009
2.717
2.740
2.430
2.647
356,529
-0.12(-4.48%)
Jan 13, 2009
2.647
2.911
2.538
2.771
379,728
+0.13(+5.00%)
Jan 12, 2009
3.066
3.066
2.406
2.639
460,132
-0.42(-13.71%)
Jan 09, 2009
3.571
3.594
3.058
3.058
421,395
-0.54(-14.90%)
Jan 08, 2009
3.105
3.610
2.763
3.594
724,014
+0.36(+11.03%)
Jan 07, 2009
3.470
3.648
3.146
3.237
713,174
-0.26(-7.33%)
Jan 06, 2009
3.051
3.718
3.043
3.493
601,734
+0.45(+14.80%)
Jan 05, 2009
2.942
3.066
2.639
3.043
721,302
+0.08(+2.62%)
Jan 02, 2009
2.663
3.012
2.414
2.965
0
+0.29(+10.72%)
Jan 01, 2009
1.987
2.686
1.987
2.678
0
+0.00(+0.00%)
Dec 31, 2008
1.987
2.686
1.987
2.678
614,045
+0.69(+34.77%)
Dec 30, 2008
2.515
2.600
1.948
1.987
617,761
-0.50(-20.25%)
Dec 29, 2008
2.593
2.694
2.476
2.492
427,353
-0.12(-4.46%)
Dec 26, 2008
2.670
2.682
2.538
2.608
160,250
-0.04(-1.47%)
Dec 24, 2008
2.616
2.655
2.515
2.647
320,250
+0.03(+1.19%)
Dec 23, 2008
2.383
2.748
2.366
2.616
522,899
+0.26(+10.86%)
Dec 22, 2008
2.763
2.872
2.274
2.360
654,784
-0.43(-15.56%)
Dec 19, 2008
2.220
2.973
2.166
2.795
1,133,412
+0.65(+30.43%)
Dec 18, 2008
1.964
2.305
1.964
2.142
372,532
+0.17(+8.66%)
Dec 17, 2008
1.933
1.979
1.840
1.972
376,344
+0.02(+0.79%)
Dec 16, 2008
1.871
2.135
1.560
1.956
812,688
+0.11(+5.88%)
Dec 15, 2008
2.042
2.142
1.754
1.847
382,744
-0.17(-8.46%)
Dec 12, 2008
1.591
2.174
1.591
2.018
502,365
+0.39(+23.81%)
Dec 11, 2008
1.615
1.688
1.506
1.630
595,244
-0.01(-0.47%)
Dec 10, 2008
1.552
1.653
1.529
1.638
666,332
+0.10(+6.57%)
Dec 09, 2008
1.529
1.653
1.312
1.537
753,110
-0.01(-0.50%)
Dec 08, 2008
1.622
1.646
1.467
1.545
764,238
+0.00(+0.00%)
Dec 05, 2008
1.374
1.552
1.335
1.545
291,355
+0.16(+11.80%)
Dec 04, 2008
1.226
1.514
1.226
1.382
628,440
+0.14(+11.25%)
Dec 03, 2008
1.149
1.258
1.079
1.242
523,438
+0.12(+10.34%)
Dec 02, 2008
0.7607
1.126
0.7297
1.126
374,436
+0.39(+52.63%)
Dec 01, 2008
0.6986
0.7995
0.6986
0.7374
398,968
+0.02(+3.26%)
Nov 28, 2008
0.7297
0.7374
0.6986
0.7142
236,895
-0.01(-1.08%)
Nov 26, 2008
0.6443
0.7219
0.5046
0.7219
3,797,055
+0.02(+3.33%)
Nov 25, 2008
0.7763
0.7995
0.6521
0.6986
492,910
-0.07(-9.09%)
Nov 24, 2008
0.8306
0.8461
0.7374
0.7685
654,360
-0.06(-7.48%)
Nov 21, 2008
0.7840
0.8306
0.7413
0.8306
1,190,025
+0.07(+9.18%)
Nov 20, 2008
0.8849
1.001
0.7452
0.7607
1,629,533
-0.09(-10.09%)
Nov 19, 2008
0.6132
0.9005
0.6132
0.8461
1,572,501
+0.23(+37.97%)
Nov 18, 2008
0.7064
0.7995
0.5667
0.6132
7,559,391
-0.09(-13.19%)
Nov 17, 2008
0.9160
0.9160
0.6909
0.7064
443,511
-0.19(-20.87%)
Nov 14, 2008
1.087
1.110
0.8849
0.8927
1,087,277
-0.19(-17.27%)
Nov 13, 2008
1.358
1.374
1.032
1.079
817,989
-0.27(-20.12%)
Nov 12, 2008
1.584
1.599
1.351
1.351
525,382
-0.26(-15.94%)
Nov 11, 2008
1.739
1.762
1.607
1.607
215,341
-0.14(-8.00%)
Nov 10, 2008
1.956
2.042
1.731
1.747
234,280
-0.17(-8.91%)
Nov 07, 2008
2.065
2.142
1.879
1.917
516,822
-0.12(-5.73%)
Nov 06, 2008
2.127
2.174
1.995
2.034
352,927
-0.16(-7.42%)
Nov 05, 2008
2.197
2.500
2.104
2.197
587,537
+0.05(+2.54%)
Nov 04, 2008
2.375
2.430
2.080
2.142
413,552
-0.18(-7.69%)
Nov 03, 2008
2.189
2.500
2.049
2.321
455,082
+0.13(+6.03%)
Oct 31, 2008
2.057
2.321
1.995
2.189
704,107
+0.17(+8.46%)
Oct 30, 2008
1.894
2.018
1.871
2.018
405,819
+0.12(+6.56%)
Oct 29, 2008
1.910
2.042
1.863
1.894
763,007
+0.02(+0.83%)
Oct 28, 2008
2.096
2.111
1.847
1.879
1,402,389
-0.16(-7.98%)
Oct 27, 2008
2.174
2.174
1.863
2.042
1,253,561
-0.19(-8.36%)
Oct 24, 2008
2.088
2.282
2.018
2.228
1,016,250
-0.01(-0.35%)
Oct 23, 2008
2.569
3.020
1.948
2.236
796,588
-0.31(-12.20%)
Oct 22, 2008
2.833
2.833
2.500
2.546
350,156
-0.37(-12.77%)
Oct 21, 2008
3.058
3.159
2.911
2.919
572,164
-0.19(-6.23%)
Oct 20, 2008
3.260
3.260
2.969
3.113
373,723
-0.06(-1.96%)
Oct 17, 2008
3.113
3.416
2.981
3.175
495,646
-0.01(-0.24%)
Oct 16, 2008
3.594
3.610
2.826
3.183
646,649
-0.39(-10.87%)
Oct 15, 2008
3.749
3.811
3.571
3.571
532,971
-0.23(-6.12%)
Oct 14, 2008
4.161
4.176
3.710
3.804
407,915
-0.24(-5.95%)
Oct 13, 2008
4.099
4.099
3.757
4.044
403,572
+0.26(+6.98%)
Oct 10, 2008
3.268
3.804
3.020
3.780
744,486
+0.25(+7.03%)
Oct 09, 2008
4.231
4.231
3.509
3.532
487,722
-0.61(-14.79%)
Oct 08, 2008
4.176
4.479
4.075
4.145
414,001
-0.20(-4.64%)
Oct 07, 2008
4.976
5.061
4.324
4.347
385,209
-0.56(-11.39%)
Oct 06, 2008
4.945
5.108
4.471
4.906
965,792
-0.31(-5.95%)
Oct 03, 2008
5.426
5.480
5.185
5.216
515,841
-0.12(-2.33%)
Oct 02, 2008
5.605
5.636
5.267
5.341
424,988
-0.31(-5.49%)
Oct 01, 2008
5.659
5.729
5.445
5.651
290,897
-0.20(-3.45%)
Sep 30, 2008
5.620
5.900
5.426
5.853
478,501
+0.29(+5.16%)
Sep 29, 2008
5.900
5.938
5.465
5.566
491,983
-0.44(-7.36%)
Sep 26, 2008
6.101
6.163
5.938
6.008
0
-0.18(-2.89%)
Sep 25, 2008
6.132
6.443
6.008
6.187
622,943
+0.03(+0.50%)
Sep 24, 2008
6.684
6.691
6.109
6.156
589,013
-0.53(-7.90%)
Sep 23, 2008
6.777
7.010
6.660
6.684
386,084
-0.09(-1.37%)
Sep 22, 2008
7.374
7.374
6.738
6.777
302,373
-0.59(-8.01%)
Sep 19, 2008
7.149
10.67
6.435
7.367
0
+0.05(+0.64%)
Sep 18, 2008
6.932
7.568
6.885
7.320
843,706
+0.54(+8.02%)
Sep 17, 2008
6.893
6.955
6.505
6.777
774,455
-0.23(-3.32%)
Sep 16, 2008
6.466
7.010
6.156
7.010
642,821
+0.45(+6.86%)
Sep 15, 2008
6.691
6.878
6.521
6.559
414,602
-0.33(-4.74%)
Sep 12, 2008
7.010
7.103
6.816
6.885
280,233
-0.17(-2.42%)
Sep 11, 2008
6.971
7.072
6.831
7.056
253,639
+0.07(+1.00%)
Sep 10, 2008
7.118
7.196
6.862
6.986
347,013
-0.04(-0.55%)
Sep 09, 2008
7.266
7.491
6.994
7.025
412,528
-0.19(-2.58%)
Sep 08, 2008
7.072
7.266
6.947
7.211
429,951
+0.45(+6.66%)
Sep 05, 2008
6.575
6.823
6.497
6.761
0
+0.18(+2.71%)
Sep 04, 2008
6.668
6.715
6.451
6.583
272,225
-0.15(-2.19%)
Sep 03, 2008
6.738
6.816
6.505
6.730
417,878
-0.01(-0.12%)
Sep 02, 2008
6.668
6.913
6.412
6.738
667,869
+0.15(+2.24%)
Aug 29, 2008
6.831
6.854
6.528
6.590
211,808
-0.20(-2.97%)
Aug 28, 2008
6.567
6.847
6.505
6.792
233,438
+0.21(+3.18%)
Aug 27, 2008
6.544
6.808
6.489
6.583
355,161
+0.03(+0.47%)
Aug 26, 2008
6.365
6.567
6.311
6.552
382,742
+0.19(+2.93%)
Aug 25, 2008
6.684
6.684
6.326
6.365
274,942
-0.31(-4.65%)
Aug 22, 2008
6.396
6.707
6.350
6.676
207,468
+0.29(+4.62%)
Aug 21, 2008
6.451
6.598
6.303
6.381
252,670
-0.13(-2.03%)
Aug 20, 2008
6.746
7.010
6.474
6.513
487,225
-0.19(-2.89%)
Aug 19, 2008
6.885
6.893
6.668
6.707
855,303
-0.16(-2.37%)
Aug 18, 2008
6.963
7.118
6.800
6.870
430,499
-0.05(-0.67%)
Aug 15, 2008
6.761
7.227
6.761
6.916
0
+0.13(+1.95%)
Aug 14, 2008
6.489
6.870
6.489
6.784
419,452
+0.23(+3.55%)
Aug 13, 2008
6.202
6.691
6.187
6.552
504,960
+0.35(+5.63%)
Aug 12, 2008
6.187
6.373
6.109
6.202
501,632
+0.05(+0.76%)
Aug 11, 2008
5.845
6.280
5.783
6.156
585,305
+0.32(+5.45%)
Aug 08, 2008
5.605
5.969
5.333
5.837
634,630
+0.29(+5.17%)
Aug 07, 2008
5.581
5.628
5.395
5.550
1,644,778
-0.09(-1.52%)
Aug 06, 2008
6.404
6.521
5.356
5.636
3,131,767
-1.34(-19.24%)
Aug 05, 2008
6.590
7.010
6.590
6.979
511,159
+0.40(+6.14%)
Aug 04, 2008
6.784
6.870
6.427
6.575
335,236
-0.26(-3.86%)
Aug 01, 2008
6.684
6.901
6.536
6.839
303,648
+0.19(+2.80%)
Jul 31, 2008
6.715
6.878
6.645
6.652
373,392
-0.17(-2.50%)
Jul 30, 2008
6.784
6.986
6.563
6.823
676,779
+0.06(+0.92%)
Jul 29, 2008
6.761
6.808
6.482
6.761
443,384
+0.28(+4.31%)
Jul 28, 2008
6.521
6.559
6.412
6.482
456,383
-0.04(-0.60%)
Jul 25, 2008
6.536
6.652
6.427
6.521
453,073
+0.05(+0.72%)
Jul 24, 2008
6.722
6.769
6.435
6.474
466,442
-0.22(-3.25%)
Jul 23, 2008
6.443
6.816
6.435
6.691
1,071,686
+0.29(+4.48%)
Jul 22, 2008
6.125
6.513
6.070
6.404
1,194,017
+0.29(+4.70%)
Jul 21, 2008
6.117
6.148
6.031
6.117
597,059
-0.01(-0.13%)
Jul 18, 2008
6.148
6.171
5.977
6.125
1,873,402
-0.05(-0.75%)
Jul 17, 2008
6.156
6.241
6.008
6.171
2,591,773
+0.00(+0.00%)
Jul 16, 2008
6.055
6.202
5.884
6.171
1,344,946
+0.09(+1.53%)
Jul 15, 2008
6.389
6.389
5.985
6.078
1,192,558
-0.40(-6.11%)
Jul 14, 2008
6.598
6.598
6.319
6.474
486,989
-0.07(-1.07%)
Jul 11, 2008
6.629
6.668
6.427
6.544
544,149
-0.14(-2.09%)
Jul 10, 2008
6.668
6.730
6.497
6.684
1,025,106
+0.02(+0.35%)
Jul 09, 2008
7.064
7.064
6.629
6.660
755,800
-0.39(-5.51%)
Jul 08, 2008
7.739
7.739
6.784
7.048
1,465,122
-0.69(-8.93%)
Jul 07, 2008
7.918
7.957
7.530
7.739
489,098
-0.19(-2.35%)
Jul 04, 2008
8.073
8.143
7.763
7.926
556,167
+0.00(+0.00%)
Jul 03, 2008
8.073
8.143
7.763
7.926
556,167
-0.16(-2.02%)
Jul 02, 2008
8.585
8.585
7.902
8.089
1,060,186
-0.49(-5.70%)
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.