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
)
5.090
UNCHANGED
Streaming Delayed 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 30, 2010
3.873
4.090
3.826
3.873
4,906
-0.18(-4.41%)
Jun 29, 2010
4.167
4.167
3.904
4.051
1,214,848
-0.36(-8.26%)
Jun 25, 2010
4.416
4.501
4.113
4.416
1,297,856
+0.29(+7.16%)
Jun 24, 2010
4.121
4.144
4.004
4.121
367
-0.07(-1.67%)
Jun 23, 2010
4.214
4.307
4.074
4.191
718,398
-0.05(-1.10%)
Jun 22, 2010
4.237
4.424
4.090
4.237
1,801
+0.16(+4.00%)
Jun 21, 2010
4.237
4.361
4.012
4.074
527,152
-0.07(-1.69%)
Jun 18, 2010
4.144
4.191
4.035
4.144
921,238
+0.13(+3.29%)
Jun 17, 2010
4.012
4.160
3.950
4.012
990,866
-0.13(-3.18%)
Jun 16, 2010
4.245
4.292
4.082
4.144
907,819
-0.17(-3.96%)
Jun 15, 2010
4.315
4.377
4.175
4.315
3,131
+0.12(+2.96%)
Jun 14, 2010
4.292
4.392
4.167
4.191
539,443
-0.07(-1.64%)
Jun 11, 2010
4.392
4.447
4.198
4.261
1,070,456
-0.19(-4.19%)
Jun 10, 2010
4.447
4.571
4.292
4.447
2,909
+0.09(+1.96%)
Jun 09, 2010
4.602
4.602
4.323
4.361
524,803
-0.16(-3.60%)
Jun 08, 2010
4.773
4.819
4.470
4.524
1,107,952
-0.22(-4.58%)
Jun 07, 2010
4.734
4.812
4.610
4.742
720,640
+0.06(+1.33%)
Jun 04, 2010
4.680
4.936
4.656
4.680
813,410
-0.43(-8.36%)
Jun 03, 2010
5.106
5.332
5.039
5.106
593,950
-0.12(-2.37%)
Jun 02, 2010
5.231
5.332
5.106
5.231
557,166
+0.05(+1.05%)
Jun 01, 2010
5.176
5.425
5.145
5.176
2,539
-0.30(-5.52%)
May 28, 2010
5.479
5.611
5.355
5.479
428,569
-0.19(-3.29%)
May 27, 2010
5.332
5.689
5.314
5.665
546,677
+0.54(+10.44%)
May 26, 2010
5.130
5.277
5.068
5.130
2,547
+0.09(+1.69%)
May 25, 2010
4.726
5.060
4.656
5.044
658,531
+0.10(+2.04%)
May 24, 2010
5.075
5.106
4.920
4.943
383,212
-0.12(-2.45%)
May 21, 2010
4.703
5.141
4.602
5.068
548,947
+0.23(+4.82%)
May 20, 2010
4.920
5.044
4.804
4.835
514,833
-0.44(-8.38%)
May 19, 2010
5.355
5.487
4.959
5.277
631,460
-0.08(-1.45%)
May 18, 2010
5.820
5.867
5.316
5.355
577,706
-0.35(-6.12%)
May 17, 2010
5.983
6.139
5.487
5.704
689,205
-0.23(-3.80%)
May 14, 2010
5.929
6.208
5.828
5.929
558,139
-0.29(-4.74%)
May 13, 2010
6.193
6.472
6.170
6.224
404,369
-0.03(-0.50%)
May 12, 2010
5.952
6.309
5.875
6.255
460,837
+0.34(+5.77%)
May 11, 2010
5.867
5.948
5.836
5.914
668,706
+0.06(+1.06%)
May 10, 2010
5.828
5.914
5.813
5.851
1,547,829
+0.36(+6.50%)
May 07, 2010
5.983
5.995
5.440
5.494
1,235,502
-0.47(-7.93%)
May 06, 2010
6.247
6.620
5.355
5.968
455,620
-0.14(-2.29%)
May 05, 2010
6.259
6.488
6.108
6.108
546,659
-0.38(-5.86%)
May 04, 2010
6.969
6.985
6.434
6.488
543,121
-0.65(-9.13%)
May 03, 2010
7.132
7.217
7.023
7.140
531,774
+0.05(+0.77%)
Apr 30, 2010
7.264
7.342
7.085
7.085
752,073
-0.15(-2.04%)
Apr 29, 2010
7.179
7.349
7.147
7.233
449,664
+0.16(+2.19%)
Apr 28, 2010
7.023
7.279
6.899
7.078
656,402
-0.02(-0.33%)
Apr 27, 2010
7.023
7.314
6.969
7.101
1,377,955
-0.01(-0.11%)
Apr 26, 2010
6.891
7.256
6.868
7.109
543,042
+0.23(+3.39%)
Apr 23, 2010
6.449
6.876
6.410
6.876
401,857
+0.46(+7.13%)
Apr 22, 2010
6.185
6.465
6.174
6.418
253,629
+0.12(+1.97%)
Apr 21, 2010
6.201
6.309
6.131
6.294
348,196
+0.16(+2.53%)
Apr 20, 2010
5.991
6.146
5.960
6.139
461,862
+0.22(+3.67%)
Apr 19, 2010
5.712
6.007
5.712
5.921
691,696
+0.18(+3.11%)
Apr 16, 2010
5.983
6.170
5.743
5.743
296,393
-0.26(-4.27%)
Apr 15, 2010
6.100
6.193
5.968
5.999
246,542
-0.12(-1.90%)
Apr 14, 2010
5.875
6.177
5.828
6.115
331,187
+0.29(+4.93%)
Apr 13, 2010
5.875
5.875
5.681
5.828
241,859
-0.08(-1.31%)
Apr 12, 2010
5.976
5.976
5.782
5.906
264,097
-0.05(-0.78%)
Apr 09, 2010
5.883
6.014
5.805
5.952
212,299
+0.07(+1.19%)
Apr 08, 2010
6.100
6.100
5.844
5.883
287,933
-0.27(-4.41%)
Apr 07, 2010
6.271
6.271
6.045
6.154
227,475
-0.15(-2.34%)
Apr 06, 2010
6.077
6.309
5.999
6.302
237,185
+0.21(+3.44%)
Apr 05, 2010
6.022
6.185
5.929
6.092
329,144
+0.09(+1.55%)
Apr 01, 2010
6.022
5.999
5.999
5.999
491,329
+0.05(+0.91%)
Mar 31, 2010
6.022
6.084
5.890
5.945
403,364
-0.12(-2.05%)
Mar 30, 2010
6.053
6.108
5.976
6.069
262,172
+0.01(+0.13%)
Mar 29, 2010
5.976
6.069
5.921
6.061
276,842
+0.10(+1.69%)
Mar 26, 2010
5.914
5.983
5.859
5.960
371,814
+0.05(+0.92%)
Mar 25, 2010
5.929
5.952
5.859
5.906
333,575
+0.00(+0.00%)
Mar 24, 2010
5.665
5.960
5.665
5.906
572,283
+0.19(+3.40%)
Mar 23, 2010
5.673
5.743
5.502
5.712
455,669
+0.02(+0.41%)
Mar 22, 2010
5.510
5.704
5.448
5.689
295,921
+0.16(+2.81%)
Mar 19, 2010
5.805
5.937
5.479
5.533
1,551,584
-0.27(-4.68%)
Mar 18, 2010
5.789
5.890
5.727
5.805
198,175
-0.01(-0.13%)
Mar 17, 2010
5.758
5.859
5.626
5.813
260,306
+0.05(+0.94%)
Mar 16, 2010
6.038
6.170
5.696
5.758
323,911
-0.26(-4.38%)
Mar 15, 2010
5.960
6.045
5.906
6.022
227,908
+0.00(+0.00%)
Mar 12, 2010
6.286
6.333
5.937
6.022
296,052
-0.24(-3.84%)
Mar 11, 2010
6.263
6.325
6.088
6.263
212,183
-0.07(-1.10%)
Mar 10, 2010
6.418
6.690
6.278
6.333
365,575
-0.10(-1.57%)
Mar 09, 2010
6.255
6.488
6.208
6.434
505,387
+0.15(+2.35%)
Mar 08, 2010
6.108
6.340
6.108
6.286
260,034
+0.19(+3.18%)
Mar 05, 2010
6.115
6.208
6.022
6.092
318,269
+0.04(+0.64%)
Mar 04, 2010
6.131
6.201
5.983
6.053
156,832
-0.08(-1.27%)
Mar 03, 2010
5.991
6.243
5.929
6.131
240,237
+0.17(+2.85%)
Mar 02, 2010
6.170
6.271
5.921
5.961
605,377
-0.21(-3.38%)
Mar 01, 2010
5.595
6.208
5.510
6.170
508,143
+0.61(+10.88%)
Feb 26, 2010
5.626
5.704
5.463
5.564
285,737
-0.07(-1.24%)
Feb 25, 2010
5.564
5.650
5.386
5.634
330,374
-0.09(-1.63%)
Feb 24, 2010
5.642
5.782
5.611
5.727
454,094
+0.10(+1.79%)
Feb 23, 2010
5.820
5.890
5.626
5.626
709,936
-0.23(-3.85%)
Feb 22, 2010
5.859
6.030
5.828
5.851
344,948
+0.02(+0.40%)
Feb 19, 2010
5.820
5.960
5.735
5.828
317,983
+0.01(+0.13%)
Feb 18, 2010
5.820
5.867
5.743
5.820
294,863
+0.01(+0.13%)
Feb 17, 2010
5.844
5.906
5.782
5.813
450,160
-0.01(-0.13%)
Feb 16, 2010
5.712
5.867
5.580
5.820
516,592
+0.19(+3.45%)
Feb 12, 2010
5.696
5.626
5.626
5.626
1,189,730
-0.16(-2.82%)
Feb 11, 2010
5.021
5.844
4.912
5.789
1,681,443
+0.76(+15.12%)
Feb 10, 2010
5.494
5.541
4.594
5.029
3,869,889
-0.51(-9.24%)
Feb 09, 2010
5.510
5.557
5.386
5.541
499,849
+0.10(+1.85%)
Feb 08, 2010
5.557
5.673
5.413
5.440
506,860
-0.14(-2.50%)
Feb 05, 2010
5.626
5.634
5.347
5.580
572,146
-0.02(-0.28%)
Feb 04, 2010
5.983
6.038
5.588
5.595
629,970
-0.48(-7.92%)
Feb 03, 2010
5.991
6.100
5.789
6.077
548,925
+0.08(+1.29%)
Feb 02, 2010
6.084
6.123
5.921
5.999
560,254
-0.02(-0.32%)
Feb 01, 2010
6.030
6.162
5.906
6.018
701,972
+0.04(+0.71%)
Jan 29, 2010
6.045
6.177
5.921
5.976
544,706
-0.04(-0.65%)
Jan 28, 2010
6.224
6.224
5.867
6.014
757,633
-0.19(-3.00%)
Jan 27, 2010
6.177
6.255
5.945
6.201
449,704
-0.01(-0.12%)
Jan 26, 2010
6.302
6.309
6.185
6.208
493,528
-0.12(-1.96%)
Jan 25, 2010
6.441
6.480
6.309
6.333
454,237
-0.05(-0.73%)
Jan 22, 2010
6.387
6.434
6.294
6.379
635,378
-0.02(-0.24%)
Jan 21, 2010
6.402
6.472
6.228
6.395
568,502
+0.03(+0.49%)
Jan 20, 2010
6.496
6.527
6.255
6.364
598,608
-0.19(-2.84%)
Jan 19, 2010
6.356
6.565
6.356
6.550
393,213
+0.23(+3.69%)
Jan 15, 2010
6.278
6.317
6.317
6.317
550,989
+0.02(+0.25%)
Jan 14, 2010
6.232
6.317
6.154
6.302
285,329
+0.06(+0.99%)
Jan 13, 2010
6.255
6.317
6.069
6.240
256,997
+0.03(+0.50%)
Jan 12, 2010
6.333
6.348
6.108
6.208
480,583
-0.20(-3.15%)
Jan 11, 2010
6.325
6.472
6.271
6.410
439,513
+0.14(+2.23%)
Jan 08, 2010
6.247
6.317
6.131
6.271
184,108
-0.02(-0.37%)
Jan 07, 2010
6.115
6.294
6.084
6.294
564,997
+0.16(+2.66%)
Jan 06, 2010
5.968
6.247
5.945
6.131
304,979
+0.17(+2.86%)
Jan 05, 2010
6.139
6.201
5.906
5.960
415,734
-0.17(-2.78%)
Jan 04, 2010
5.813
6.185
5.735
6.131
501,625
+0.48(+8.52%)
Dec 31, 2009
5.851
5.650
5.650
5.650
256,810
-0.21(-3.58%)
Dec 30, 2009
5.820
5.875
5.657
5.859
253,377
+0.03(+0.53%)
Dec 29, 2009
5.859
5.898
5.735
5.828
170,607
-0.06(-1.05%)
Dec 28, 2009
5.945
5.991
5.758
5.890
163,326
-0.05(-0.78%)
Dec 24, 2009
5.937
5.937
5.859
5.937
55,551
+0.05(+0.79%)
Dec 23, 2009
5.797
5.937
5.720
5.890
273,604
+0.12(+2.15%)
Dec 22, 2009
5.743
5.782
5.603
5.766
225,877
+0.04(+0.68%)
Dec 21, 2009
5.828
5.914
5.704
5.727
337,144
-0.03(-0.54%)
Dec 18, 2009
5.789
6.053
5.673
5.758
674,437
+0.04(+0.68%)
Dec 17, 2009
5.797
5.867
5.588
5.720
335,976
-0.13(-2.25%)
Dec 16, 2009
5.712
5.859
5.541
5.851
921,711
+0.25(+4.43%)
Dec 15, 2009
5.603
5.813
5.526
5.603
432,808
-0.05(-0.82%)
Dec 14, 2009
5.595
5.689
5.595
5.650
365,168
+0.18(+3.26%)
Dec 11, 2009
5.510
5.611
5.394
5.471
191,950
+0.01(+0.14%)
Dec 10, 2009
5.665
5.665
5.417
5.463
255,969
-0.17(-3.03%)
Dec 09, 2009
5.394
5.657
5.176
5.634
476,591
+0.23(+4.31%)
Dec 08, 2009
5.394
5.479
5.238
5.401
367,257
-0.05(-0.85%)
Dec 07, 2009
5.363
5.510
5.324
5.448
228,527
+0.10(+1.89%)
Dec 04, 2009
5.339
5.463
5.130
5.347
313,473
+0.15(+2.84%)
Dec 03, 2009
5.285
5.386
5.106
5.200
278,212
-0.06(-1.18%)
Dec 02, 2009
5.246
5.588
5.169
5.262
377,298
+0.00(+0.00%)
Dec 01, 2009
5.122
5.324
5.075
5.262
760,884
+0.19(+3.83%)
Nov 30, 2009
4.656
5.091
4.656
5.068
984,535
+0.41(+8.83%)
Nov 27, 2009
4.788
4.843
4.641
4.656
223,001
-0.32(-6.40%)
Nov 25, 2009
4.827
5.006
4.711
4.975
413,590
+0.20(+4.23%)
Nov 24, 2009
4.889
4.943
4.672
4.773
409,350
-0.18(-3.60%)
Nov 23, 2009
4.858
5.277
4.843
4.951
423,474
+0.21(+4.42%)
Nov 20, 2009
4.897
4.897
4.633
4.742
373,919
-0.18(-3.63%)
Nov 19, 2009
5.277
5.277
4.897
4.920
296,008
-0.38(-7.17%)
Nov 18, 2009
5.363
5.363
5.238
5.300
181,442
-0.08(-1.44%)
Nov 17, 2009
5.192
5.448
5.068
5.378
337,434
+0.18(+3.43%)
Nov 16, 2009
5.083
5.207
5.021
5.200
189,314
+0.20(+4.04%)
Nov 13, 2009
4.967
5.083
4.788
4.998
300,919
-0.01(-0.16%)
Nov 12, 2009
5.378
5.409
4.990
5.006
254,952
-0.38(-7.06%)
Nov 11, 2009
5.463
5.588
5.277
5.386
279,178
-0.01(-0.14%)
Nov 10, 2009
5.308
5.620
5.277
5.394
390,724
+0.12(+2.36%)
Nov 09, 2009
4.951
5.394
4.936
5.269
404,646
+0.37(+7.61%)
Nov 06, 2009
4.804
5.044
4.773
4.897
325,733
+0.05(+1.12%)
Nov 05, 2009
4.656
4.874
4.571
4.843
418,316
+0.24(+5.23%)
Nov 04, 2009
4.990
5.021
4.594
4.602
266,604
-0.29(-6.02%)
Nov 03, 2009
4.742
5.029
4.455
4.897
381,874
+0.12(+2.44%)
Nov 02, 2009
4.757
4.912
4.579
4.781
461,207
+0.08(+1.65%)
Oct 30, 2009
5.037
5.114
4.672
4.703
618,539
-0.33(-6.48%)
Oct 29, 2009
4.827
5.145
4.757
5.029
399,263
+0.27(+5.71%)
Oct 28, 2009
5.044
5.215
4.633
4.757
1,175,798
-0.27(-5.40%)
Oct 27, 2009
5.200
5.269
4.967
5.029
483,847
-0.17(-3.28%)
Oct 26, 2009
5.518
5.851
5.126
5.200
554,218
-0.31(-5.63%)
Oct 23, 2009
5.735
5.743
5.487
5.510
420,608
-0.29(-5.08%)
Oct 22, 2009
5.541
5.867
5.456
5.805
439,360
+0.24(+4.32%)
Oct 21, 2009
5.564
5.976
5.518
5.564
507,925
-0.01(-0.14%)
Oct 20, 2009
5.588
5.603
5.549
5.572
367,222
-0.18(-3.10%)
Oct 19, 2009
5.727
5.782
5.642
5.751
273,266
+0.06(+1.09%)
Oct 16, 2009
5.611
5.914
5.425
5.689
649,947
+0.04(+0.69%)
Oct 15, 2009
5.789
5.805
5.626
5.650
513,962
-0.21(-3.58%)
Oct 14, 2009
5.782
5.875
5.727
5.859
429,614
+0.16(+2.86%)
Oct 13, 2009
5.890
5.945
5.603
5.696
369,161
-0.19(-3.17%)
Oct 12, 2009
5.851
5.952
5.696
5.883
196,620
+0.12(+2.16%)
Oct 09, 2009
5.657
6.022
5.611
5.758
307,581
+0.07(+1.23%)
Oct 08, 2009
5.712
5.805
5.572
5.689
458,564
+0.09(+1.66%)
Oct 07, 2009
5.518
5.654
5.479
5.595
223,230
+0.04(+0.70%)
Oct 06, 2009
5.487
5.557
5.285
5.557
657,172
+0.13(+2.43%)
Oct 05, 2009
5.075
5.440
5.060
5.425
499,060
+0.40(+7.87%)
Oct 02, 2009
5.176
5.324
4.858
5.029
518,012
-0.32(-5.95%)
Oct 01, 2009
5.588
5.650
5.339
5.347
584,218
-0.26(-4.57%)
Sep 30, 2009
5.595
5.735
5.463
5.603
516,967
+0.03(+0.56%)
Sep 29, 2009
5.712
5.720
5.541
5.572
378,841
-0.05(-0.97%)
Sep 28, 2009
5.572
5.751
5.526
5.626
452,297
+0.05(+0.97%)
Sep 25, 2009
5.557
5.650
5.432
5.572
319,161
+0.01(+0.14%)
Sep 24, 2009
5.650
5.758
5.456
5.564
626,169
-0.13(-2.32%)
Sep 23, 2009
5.735
5.758
5.665
5.696
775,574
-0.04(-0.68%)
Sep 22, 2009
5.518
5.805
5.463
5.735
668,460
+0.31(+5.72%)
Sep 21, 2009
5.526
5.526
5.308
5.425
567,341
-0.12(-2.10%)
Sep 18, 2009
5.657
5.657
5.386
5.541
1,170,833
-0.02(-0.42%)
Sep 17, 2009
5.106
5.952
5.106
5.564
1,044,208
+0.54(+10.65%)
Sep 16, 2009
5.029
5.192
4.975
5.029
868,482
+0.03(+0.62%)
Sep 15, 2009
4.827
5.363
4.812
4.998
987,859
+0.19(+3.87%)
Sep 14, 2009
4.555
4.874
4.517
4.812
931,386
+0.25(+5.44%)
Sep 11, 2009
4.555
4.649
4.462
4.563
323,909
+0.05(+1.20%)
Sep 10, 2009
4.462
4.571
4.439
4.509
617,364
+0.05(+1.04%)
Sep 09, 2009
4.361
4.618
4.361
4.462
524,137
+0.10(+2.31%)
Sep 08, 2009
4.455
4.486
4.253
4.361
267,952
-0.05(-1.23%)
Sep 04, 2009
4.330
4.524
4.167
4.416
273,849
+0.08(+1.79%)
Sep 03, 2009
4.338
4.377
4.144
4.338
155,957
+0.01(+0.18%)
Sep 02, 2009
4.346
4.361
4.136
4.330
247,646
-0.02(-0.53%)
Sep 01, 2009
4.365
4.501
4.268
4.354
615,735
+0.01(+0.18%)
Aug 31, 2009
4.455
4.455
4.330
4.346
363,226
-0.12(-2.78%)
Aug 28, 2009
4.579
4.633
4.369
4.470
298,748
-0.09(-1.87%)
Aug 27, 2009
4.548
4.672
4.424
4.555
361,979
-0.04(-0.84%)
Aug 26, 2009
4.571
4.625
4.424
4.594
348,570
+0.03(+0.68%)
Aug 25, 2009
4.292
4.656
4.284
4.563
578,200
+0.29(+6.72%)
Aug 24, 2009
4.377
4.385
4.067
4.276
530,746
-0.05(-1.08%)
Aug 21, 2009
4.292
4.462
4.191
4.323
880,078
+0.16(+3.72%)
Aug 20, 2009
4.020
4.315
4.020
4.167
1,203,109
+0.08(+1.90%)
Aug 19, 2009
4.074
4.183
3.810
4.090
838,929
+0.00(+0.00%)
Aug 18, 2009
3.655
4.191
3.609
4.090
824,479
+0.50(+13.82%)
Aug 17, 2009
3.601
3.725
3.492
3.593
464,158
-0.10(-2.73%)
Aug 14, 2009
3.725
3.818
3.570
3.694
363,928
-0.03(-0.83%)
Aug 13, 2009
3.640
3.779
3.636
3.725
356,581
+0.09(+2.56%)
Aug 12, 2009
3.663
3.748
3.616
3.632
456,713
-0.03(-0.85%)
Aug 11, 2009
3.803
3.834
3.601
3.663
205,422
-0.15(-3.87%)
Aug 10, 2009
3.772
3.888
3.539
3.810
764,526
+0.06(+1.66%)
Aug 07, 2009
3.516
3.927
3.446
3.748
955,913
+0.29(+8.54%)
Aug 06, 2009
3.446
3.593
3.306
3.453
833,415
+0.02(+0.68%)
Aug 05, 2009
3.368
3.523
3.244
3.430
663,539
+0.08(+2.31%)
Aug 04, 2009
3.492
3.656
3.050
3.353
1,191,862
-0.12(-3.36%)
Aug 03, 2009
3.368
3.601
3.337
3.469
999,538
+0.08(+2.29%)
Jul 31, 2009
3.593
3.741
3.391
3.391
1,048,704
-0.21(-5.82%)
Jul 30, 2009
3.578
3.803
3.539
3.601
885,119
+0.07(+1.98%)
Jul 29, 2009
3.531
3.671
3.508
3.531
609,509
-0.05(-1.30%)
Jul 28, 2009
3.353
3.616
3.322
3.578
982,909
+0.14(+4.06%)
Jul 27, 2009
3.298
3.841
3.135
3.438
1,806,732
+0.59(+20.71%)
Jul 24, 2009
2.871
2.965
2.631
2.848
832,053
-0.13(-4.43%)
Jul 23, 2009
2.359
3.073
2.313
2.980
1,078,784
+0.62(+26.32%)
Jul 22, 2009
2.390
2.390
2.243
2.359
149,679
-0.05(-1.94%)
Jul 21, 2009
2.437
2.460
2.235
2.406
302,500
-0.02(-0.96%)
Jul 20, 2009
2.220
2.437
2.196
2.429
389,539
+0.23(+10.21%)
Jul 17, 2009
2.297
2.297
2.157
2.204
387,631
-0.09(-3.73%)
Jul 16, 2009
2.134
2.305
2.057
2.289
287,709
+0.14(+6.50%)
Jul 15, 2009
1.940
2.235
1.901
2.150
561,218
+0.24(+12.60%)
Jul 14, 2009
1.863
1.963
1.863
1.909
277,300
+0.06(+3.36%)
Jul 13, 2009
1.785
1.878
1.769
1.847
239,695
-0.04(-2.06%)
Jul 10, 2009
1.917
1.987
1.878
1.886
223,444
-0.05(-2.41%)
Jul 09, 2009
2.002
2.049
1.909
1.932
202,046
-0.05(-2.73%)
Jul 08, 2009
2.150
2.196
1.932
1.987
272,840
-0.02(-0.78%)
Jul 07, 2009
2.072
2.243
1.979
2.002
427,154
-0.07(-3.37%)
Jul 06, 2009
2.173
2.344
1.994
2.072
392,022
-0.10(-4.64%)
Jul 02, 2009
2.251
2.320
2.173
2.173
354,313
-0.17(-7.29%)
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.