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
)
4.800
-0.080 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 28, 2013
5.046
5.115
4.921
4.937
3,461,627
-0.11(-2.15%)
Jun 27, 2013
4.968
5.053
4.910
5.046
1,214,087
+0.11(+2.20%)
Jun 26, 2013
5.069
5.286
4.921
4.937
1,588,411
-0.09(-1.85%)
Jun 25, 2013
4.952
5.046
4.906
5.030
1,023,120
+0.12(+2.53%)
Jun 24, 2013
4.929
4.983
4.859
4.906
746,956
-0.10(-2.02%)
Jun 21, 2013
5.069
5.100
4.918
5.007
1,386,067
-0.05(-1.07%)
Jun 20, 2013
5.077
5.112
4.984
5.061
1,008,739
-0.10(-1.95%)
Jun 19, 2013
5.232
5.251
5.112
5.162
655,652
-0.08(-1.48%)
Jun 18, 2013
5.247
5.247
5.123
5.240
743,984
+0.01(+0.15%)
Jun 17, 2013
5.325
5.372
5.150
5.232
655,623
-0.05(-0.88%)
Jun 14, 2013
5.511
5.511
5.240
5.279
1,016,884
-0.26(-4.63%)
Jun 13, 2013
5.535
5.566
5.449
5.535
940,582
-0.02(-0.28%)
Jun 12, 2013
5.403
5.690
5.395
5.550
735,697
+0.19(+3.47%)
Jun 11, 2013
5.348
5.496
5.333
5.364
430,532
-0.08(-1.43%)
Jun 10, 2013
5.434
5.484
5.379
5.442
565,649
+0.05(+0.86%)
Jun 07, 2013
5.224
5.449
5.154
5.395
846,361
+0.18(+3.42%)
Jun 06, 2013
5.154
5.263
5.069
5.216
855,435
+0.05(+0.90%)
Jun 05, 2013
5.263
5.310
5.100
5.170
932,341
-0.12(-2.20%)
Jun 04, 2013
5.511
5.542
5.244
5.286
824,706
-0.23(-4.22%)
Jun 03, 2013
5.511
5.543
5.372
5.519
1,655,232
-0.03(-0.56%)
May 31, 2013
5.760
5.822
5.542
5.550
795,394
-0.26(-4.54%)
May 30, 2013
5.853
5.876
5.775
5.814
817,812
-0.05(-0.93%)
May 29, 2013
5.636
5.923
5.636
5.868
934,621
+0.19(+3.42%)
May 28, 2013
5.690
5.760
5.612
5.674
1,222,571
+0.05(+0.97%)
May 24, 2013
5.496
5.620
5.457
5.620
718,538
+0.10(+1.83%)
May 23, 2013
5.620
5.659
5.426
5.519
2,230,295
-0.19(-3.27%)
May 22, 2013
5.744
5.837
5.605
5.705
1,179,032
-0.05(-0.81%)
May 21, 2013
5.822
5.841
5.713
5.752
613,295
-0.08(-1.33%)
May 20, 2013
5.690
5.837
5.636
5.830
1,223,030
+0.13(+2.32%)
May 17, 2013
5.527
5.737
5.515
5.698
967,422
+0.23(+4.26%)
May 16, 2013
5.294
5.581
5.279
5.465
758,069
+0.13(+2.47%)
May 15, 2013
5.185
5.345
5.178
5.333
809,433
+0.25(+4.89%)
May 13, 2013
5.372
5.426
5.038
5.084
1,047,576
-0.32(-5.89%)
May 10, 2013
5.434
5.473
5.348
5.403
499,601
-0.03(-0.57%)
May 09, 2013
5.364
5.442
5.286
5.434
983,149
+0.03(+0.57%)
May 08, 2013
5.356
5.480
5.294
5.403
896,659
+0.05(+0.87%)
May 07, 2013
5.209
5.364
5.154
5.356
703,910
+0.17(+3.29%)
May 06, 2013
5.123
5.209
5.046
5.185
1,225,734
+0.05(+0.91%)
May 03, 2013
5.170
5.170
5.084
5.139
1,038,983
+0.05(+0.91%)
May 02, 2013
5.022
5.123
5.015
5.092
933,398
+0.08(+1.55%)
May 01, 2013
5.224
5.240
5.015
5.015
1,996,594
-0.23(-4.30%)
Apr 30, 2013
5.115
5.247
5.100
5.240
1,778,076
+0.09(+1.66%)
Apr 29, 2013
5.038
5.162
4.976
5.154
834,378
+0.10(+2.00%)
Apr 26, 2013
4.634
5.154
5.046
5.053
2,926,212
-0.27(-5.10%)
Apr 25, 2013
5.263
5.387
5.224
5.325
1,277,681
+0.07(+1.33%)
Apr 24, 2013
5.286
5.317
5.216
5.255
1,241,235
-0.03(-0.59%)
Apr 23, 2013
5.279
5.333
5.216
5.286
1,161,150
+0.05(+1.04%)
Apr 22, 2013
5.263
5.302
5.030
5.232
1,660,850
-0.08(-1.46%)
Apr 19, 2013
5.053
5.356
5.053
5.310
1,226,221
+0.26(+5.23%)
Apr 18, 2013
5.053
5.170
4.991
5.046
2,039,875
+0.13(+2.69%)
Apr 17, 2013
4.805
4.960
4.782
4.914
2,358,668
+0.05(+1.12%)
Apr 16, 2013
4.852
4.887
4.821
4.859
1,040,491
+0.04(+0.81%)
Apr 15, 2013
5.007
5.015
4.774
4.821
2,136,898
-0.22(-4.31%)
Apr 12, 2013
5.123
5.154
5.022
5.038
1,403,599
-0.10(-1.96%)
Apr 11, 2013
5.108
5.170
4.999
5.139
1,038,623
+0.04(+0.76%)
Apr 10, 2013
5.046
5.108
4.991
5.100
997,895
+0.09(+1.70%)
Apr 09, 2013
4.914
5.077
4.844
5.015
1,391,452
+0.11(+2.22%)
Apr 08, 2013
4.852
4.914
4.813
4.906
1,079,904
+0.05(+1.12%)
Apr 05, 2013
4.681
4.859
4.658
4.852
1,660,127
+0.09(+1.79%)
Apr 04, 2013
4.789
4.828
4.720
4.766
1,788,462
-0.03(-0.65%)
Apr 03, 2013
5.007
5.015
4.747
4.797
2,454,673
-0.20(-4.04%)
Apr 02, 2013
5.053
5.084
4.968
4.999
2,266,308
-0.03(-0.62%)
Apr 01, 2013
5.162
5.201
5.007
5.030
2,616,242
-0.16(-2.99%)
Mar 28, 2013
5.395
5.395
5.123
5.185
1,557,936
-0.19(-3.47%)
Mar 27, 2013
5.185
5.418
5.084
5.372
2,143,276
+0.14(+2.67%)
Mar 26, 2013
5.348
5.356
5.185
5.232
1,895,360
-0.09(-1.75%)
Mar 25, 2013
5.387
5.418
5.193
5.325
1,964,624
-0.05(-1.01%)
Mar 22, 2013
5.434
5.434
5.247
5.379
2,187,461
-0.03(-0.57%)
Mar 21, 2013
5.511
5.566
5.325
5.410
2,270,997
-0.16(-2.79%)
Mar 20, 2013
5.806
5.806
5.550
5.566
1,636,559
-0.22(-3.76%)
Mar 19, 2013
5.954
5.954
5.775
5.783
1,209,470
-0.15(-2.49%)
Mar 18, 2013
5.954
5.994
5.884
5.931
1,031,015
-0.12(-2.05%)
Mar 15, 2013
6.070
6.094
5.946
6.055
1,391,659
-0.02(-0.26%)
Mar 14, 2013
6.047
6.132
5.977
6.070
732,002
+0.05(+0.77%)
Mar 13, 2013
5.946
6.055
5.907
6.024
903,136
+0.09(+1.44%)
Mar 12, 2013
6.140
6.257
5.931
5.938
920,457
-0.20(-3.29%)
Mar 11, 2013
6.008
6.140
5.954
6.140
852,212
+0.10(+1.67%)
Mar 08, 2013
5.954
6.063
5.923
6.039
741,592
+0.16(+2.77%)
Mar 07, 2013
5.783
5.892
5.721
5.876
972,438
+0.10(+1.75%)
Mar 06, 2013
5.845
5.865
5.713
5.775
987,440
-0.06(-1.06%)
Mar 05, 2013
5.830
5.900
5.791
5.837
1,015,354
+0.08(+1.35%)
Mar 04, 2013
5.690
5.783
5.651
5.760
1,088,586
+0.05(+0.95%)
Mar 01, 2013
5.752
5.791
5.659
5.705
2,265,713
-0.12(-2.00%)
Feb 28, 2013
5.884
5.915
5.822
5.822
695,200
-0.12(-1.96%)
Feb 27, 2013
5.845
5.962
5.791
5.938
563,390
+0.07(+1.19%)
Feb 26, 2013
5.822
5.892
5.651
5.868
1,127,058
-0.10(-1.69%)
Feb 22, 2013
5.915
6.031
5.884
5.969
1,010,223
+0.09(+1.59%)
Feb 21, 2013
6.039
6.047
5.806
5.876
1,709,105
-0.18(-2.95%)
Feb 20, 2013
6.148
6.400
6.047
6.055
2,273,720
-0.07(-1.14%)
Feb 19, 2013
6.249
6.264
5.907
6.125
4,604,599
-0.13(-2.11%)
Feb 15, 2013
6.249
6.311
6.214
6.257
2,348,701
+0.04(+0.62%)
Feb 14, 2013
6.280
6.303
6.194
6.218
1,915,668
-0.05(-0.87%)
Feb 13, 2013
6.513
6.590
6.194
6.272
3,780,478
-0.25(-3.81%)
Feb 12, 2013
6.396
6.536
6.311
6.521
1,590,772
+0.14(+2.19%)
Feb 11, 2013
6.249
6.392
6.218
6.381
697,628
+0.14(+2.24%)
Feb 08, 2013
6.272
6.288
6.194
6.241
634,731
-0.01(-0.12%)
Feb 07, 2013
6.350
6.358
6.202
6.249
642,340
-0.07(-1.11%)
Feb 06, 2013
6.295
6.319
6.210
6.319
1,012,923
+0.06(+0.99%)
Feb 04, 2013
6.396
6.497
6.218
6.257
898,093
-0.21(-3.24%)
Feb 01, 2013
6.528
6.567
6.435
6.466
869,682
+0.00(+0.00%)
Jan 31, 2013
6.427
6.513
6.295
6.466
1,272,805
+0.04(+0.60%)
Jan 30, 2013
6.528
6.684
6.412
6.427
1,329,869
-0.13(-2.01%)
Jan 29, 2013
6.784
6.784
6.544
6.559
1,677,202
-0.22(-3.21%)
Jan 28, 2013
6.816
6.870
6.761
6.777
1,220,250
-0.04(-0.57%)
Jan 25, 2013
6.885
6.963
6.792
6.816
1,243,665
-0.05(-0.68%)
Jan 24, 2013
6.823
6.971
6.757
6.862
2,244,332
+0.05(+0.80%)
Jan 23, 2013
6.761
6.831
6.695
6.808
1,621,396
+0.00(+0.00%)
Jan 22, 2013
6.878
6.955
6.769
6.808
1,790,760
-0.09(-1.35%)
Jan 18, 2013
6.932
7.025
6.839
6.901
1,901,571
-0.06(-0.89%)
Jan 17, 2013
6.986
7.110
6.901
6.963
1,918,916
+0.02(+0.22%)
Jan 16, 2013
6.691
6.986
6.660
6.947
2,585,989
+0.23(+3.47%)
Jan 15, 2013
6.497
6.715
6.458
6.715
1,632,162
+0.14(+2.13%)
Jan 14, 2013
6.451
6.676
6.326
6.575
2,642,138
+0.13(+2.05%)
Jan 11, 2013
6.070
6.497
6.063
6.443
2,363,817
+0.39(+6.41%)
Jan 10, 2013
6.070
6.187
6.008
6.055
708,211
+0.02(+0.26%)
Jan 09, 2013
6.000
6.063
5.977
6.039
750,476
+0.04(+0.65%)
Jan 08, 2013
6.016
6.117
5.969
6.000
1,114,066
-0.04(-0.64%)
Jan 07, 2013
5.892
6.070
5.868
6.039
1,180,650
+0.09(+1.43%)
Jan 04, 2013
5.861
5.985
5.783
5.954
681,668
+0.09(+1.59%)
Jan 03, 2013
5.845
5.977
5.826
5.861
590,014
+0.02(+0.27%)
Jan 02, 2013
5.834
5.884
5.799
5.845
1,359,197
+0.15(+2.59%)
Dec 31, 2012
5.605
5.806
5.519
5.698
833,748
+0.08(+1.38%)
Dec 28, 2012
5.597
5.690
5.566
5.620
525,885
-0.03(-0.55%)
Dec 27, 2012
5.690
5.698
5.531
5.651
530,558
-0.05(-0.82%)
Dec 26, 2012
5.713
5.760
5.605
5.698
404,328
-0.02(-0.41%)
Dec 24, 2012
5.682
5.744
5.659
5.721
373,893
+0.00(+0.00%)
Dec 21, 2012
5.387
5.721
5.387
5.721
1,370,942
+0.19(+3.37%)
Dec 20, 2012
5.698
5.721
5.480
5.535
830,117
-0.17(-2.99%)
Dec 19, 2012
5.659
5.799
5.573
5.705
848,018
+0.05(+0.96%)
Dec 18, 2012
5.395
5.721
5.372
5.651
966,913
+0.26(+4.90%)
Dec 17, 2012
5.325
5.473
5.247
5.387
870,026
+0.08(+1.46%)
Dec 14, 2012
5.279
5.345
5.263
5.310
437,207
+0.03(+0.59%)
Dec 13, 2012
5.356
5.363
5.236
5.279
662,367
-0.09(-1.59%)
Dec 12, 2012
5.581
5.581
5.356
5.364
648,179
-0.17(-3.09%)
Dec 11, 2012
5.449
5.589
5.442
5.535
929,924
+0.16(+2.89%)
Dec 10, 2012
5.348
5.434
5.286
5.379
583,423
+0.06(+1.17%)
Dec 07, 2012
5.178
5.317
5.139
5.317
704,504
+0.18(+3.47%)
Dec 06, 2012
5.185
5.193
5.030
5.139
981,075
-0.05(-0.90%)
Dec 05, 2012
5.317
5.348
5.185
5.185
1,183,584
-0.09(-1.76%)
Dec 04, 2012
5.403
5.410
5.201
5.279
1,066,918
+0.05(+0.89%)
Nov 30, 2012
5.348
5.348
5.224
5.232
1,528,564
-0.09(-1.75%)
Nov 29, 2012
5.302
5.368
5.232
5.325
986,592
+0.06(+1.18%)
Nov 28, 2012
5.348
5.372
5.216
5.263
888,271
-0.13(-2.45%)
Nov 27, 2012
5.496
5.550
5.282
5.395
1,447,108
-0.12(-2.25%)
Nov 26, 2012
5.480
5.558
5.399
5.519
647,972
+0.02(+0.42%)
Nov 23, 2012
5.379
5.566
5.317
5.496
327,903
+0.15(+2.76%)
Nov 21, 2012
5.279
5.387
5.224
5.348
594,416
+0.12(+2.23%)
Nov 20, 2012
5.364
5.364
5.201
5.232
454,962
-0.16(-3.02%)
Nov 19, 2012
5.247
5.442
5.209
5.395
674,365
+0.25(+4.83%)
Nov 16, 2012
5.115
5.170
4.968
5.147
984,449
+0.02(+0.45%)
Nov 15, 2012
5.201
5.302
5.061
5.123
974,415
-0.07(-1.35%)
Nov 14, 2012
5.442
5.465
5.193
5.193
733,569
-0.22(-4.02%)
Nov 13, 2012
5.403
5.558
5.379
5.410
925,061
-0.05(-0.99%)
Nov 12, 2012
5.527
5.690
5.426
5.465
665,336
-0.04(-0.71%)
Nov 09, 2012
5.294
5.589
5.170
5.504
746,046
+0.16(+3.05%)
Nov 08, 2012
5.713
5.729
5.209
5.341
1,234,170
-0.40(-7.03%)
Nov 07, 2012
5.775
5.837
5.682
5.744
928,364
-0.14(-2.37%)
Nov 06, 2012
5.861
5.958
5.768
5.884
2,033,829
+0.11(+1.88%)
Nov 05, 2012
6.000
6.078
5.535
5.775
1,182,548
-0.20(-3.38%)
Nov 02, 2012
5.915
6.171
5.876
5.977
1,731,290
+0.07(+1.18%)
Nov 01, 2012
5.643
6.024
5.620
5.907
3,178,454
+0.29(+5.11%)
Oct 31, 2012
4.502
5.845
4.502
5.620
2,681,451
+0.86(+18.11%)
Oct 26, 2012
4.945
4.758
4.758
4.758
1,061,897
-0.16(-3.31%)
Oct 25, 2012
4.821
4.921
4.766
4.921
740,006
+0.17(+3.59%)
Oct 24, 2012
4.712
4.766
4.626
4.751
636,491
+0.08(+1.66%)
Oct 23, 2012
4.743
4.751
4.510
4.673
1,738,086
-0.25(-5.05%)
Oct 19, 2012
5.123
5.178
4.898
4.921
1,097,077
-0.26(-5.09%)
Oct 18, 2012
5.131
5.247
5.073
5.185
1,268,431
+0.04(+0.75%)
Oct 17, 2012
5.030
5.286
4.999
5.147
1,188,112
+0.11(+2.16%)
Oct 16, 2012
4.836
5.069
4.805
5.038
1,725,557
+0.23(+4.85%)
Oct 15, 2012
4.906
4.906
4.789
4.805
725,342
-0.09(-1.90%)
Oct 12, 2012
4.976
4.991
4.844
4.898
1,127,567
-0.08(-1.56%)
Oct 11, 2012
4.914
5.015
4.898
4.976
1,613,497
+0.09(+1.75%)
Oct 10, 2012
4.828
4.898
4.797
4.890
1,067,021
+0.05(+1.12%)
Oct 09, 2012
4.852
4.898
4.821
4.836
789,984
-0.03(-0.64%)
Oct 08, 2012
4.836
4.898
4.828
4.867
804,574
+0.02(+0.32%)
Oct 05, 2012
4.859
4.890
4.828
4.852
1,013,886
+0.04(+0.81%)
Oct 04, 2012
4.883
4.904
4.797
4.813
1,424,809
-0.07(-1.43%)
Oct 03, 2012
4.813
4.898
4.789
4.883
1,199,348
+0.07(+1.45%)
Oct 02, 2012
4.859
4.875
4.797
4.813
1,018,090
-0.02(-0.48%)
Oct 01, 2012
5.077
5.077
4.821
4.836
1,981,064
-0.20(-4.01%)
Sep 28, 2012
5.046
5.077
4.960
5.038
1,514,539
-0.05(-1.07%)
Sep 27, 2012
4.859
5.115
4.782
5.092
1,894,387
+0.26(+5.30%)
Sep 26, 2012
4.813
4.867
4.665
4.836
1,160,116
+0.02(+0.48%)
Sep 25, 2012
4.929
4.945
4.813
4.813
2,503,825
-0.08(-1.59%)
Sep 24, 2012
4.859
4.945
4.836
4.890
2,136,378
+0.00(+0.00%)
Sep 21, 2012
4.960
4.984
4.720
4.890
3,194,326
-0.03(-0.63%)
Sep 20, 2012
5.030
5.046
4.890
4.921
1,807,141
-0.15(-2.91%)
Sep 19, 2012
5.178
5.185
5.053
5.069
1,965,940
-0.11(-2.10%)
Sep 18, 2012
5.348
5.372
5.026
5.178
2,615,990
-0.20(-3.75%)
Sep 17, 2012
5.589
5.589
5.333
5.379
1,917,188
-0.22(-3.88%)
Sep 14, 2012
5.488
5.705
5.442
5.597
2,492,219
+0.14(+2.56%)
Sep 13, 2012
5.410
5.488
5.333
5.457
2,343,516
+0.06(+1.15%)
Sep 12, 2012
5.442
5.488
5.247
5.395
2,765,567
-0.02(-0.29%)
Sep 11, 2012
5.356
5.457
5.325
5.410
1,779,203
+0.05(+1.01%)
Sep 10, 2012
5.333
5.379
5.255
5.356
1,141,157
-0.02(-0.29%)
Sep 07, 2012
5.115
5.379
5.092
5.372
2,517,635
+0.27(+5.33%)
Sep 06, 2012
4.999
5.139
4.984
5.100
1,433,912
+0.16(+3.14%)
Sep 05, 2012
5.069
5.092
4.929
4.945
3,320,394
-0.09(-1.70%)
Sep 04, 2012
5.170
5.193
5.007
5.030
1,783,041
-0.09(-1.67%)
Aug 31, 2012
5.178
5.178
5.077
5.115
3,148,574
+0.00(+0.00%)
Aug 30, 2012
5.201
5.232
5.092
5.115
1,292,519
-0.12(-2.23%)
Aug 29, 2012
5.387
5.403
5.232
5.232
1,059,462
-0.23(-4.13%)
Aug 27, 2012
5.325
5.473
5.325
5.457
1,097,391
+0.18(+3.38%)
Aug 24, 2012
5.310
5.364
5.247
5.279
1,247,935
-0.06(-1.16%)
Aug 23, 2012
5.426
5.469
5.294
5.341
938,232
-0.13(-2.41%)
Aug 22, 2012
5.442
5.535
5.395
5.473
1,760,340
-0.02(-0.28%)
Aug 21, 2012
5.403
5.504
5.341
5.488
2,881,824
+0.20(+3.82%)
Aug 20, 2012
5.325
5.379
5.247
5.286
2,689,885
-0.08(-1.45%)
Aug 17, 2012
5.581
5.636
5.310
5.364
2,564,740
-0.23(-4.16%)
Aug 16, 2012
5.061
5.690
5.061
5.597
4,727,721
+0.52(+10.24%)
Aug 15, 2012
5.224
5.240
5.022
5.077
5,078,302
-0.17(-3.25%)
Aug 14, 2012
5.480
5.480
5.232
5.247
3,048,137
-0.17(-3.15%)
Aug 13, 2012
5.628
5.674
5.387
5.418
2,156,514
-0.26(-4.51%)
Aug 10, 2012
5.651
5.876
5.589
5.674
3,597,810
-0.16(-2.79%)
Aug 09, 2012
5.830
6.458
5.589
5.837
8,094,816
-1.01(-14.74%)
Aug 08, 2012
6.420
6.847
6.389
6.847
2,185,895
+0.37(+5.76%)
Aug 07, 2012
6.621
6.691
6.350
6.474
1,537,525
-0.14(-2.11%)
Aug 06, 2012
6.629
6.684
6.528
6.614
816,350
-0.01(-0.12%)
Aug 03, 2012
6.458
6.664
6.451
6.621
3,319,613
+0.26(+4.15%)
Aug 02, 2012
6.257
6.381
6.187
6.358
1,626,167
+0.04(+0.61%)
Aug 01, 2012
6.606
6.660
6.319
6.319
1,867,377
-0.26(-3.90%)
Jul 31, 2012
6.544
6.684
6.521
6.575
3,734,452
+0.02(+0.24%)
Jul 30, 2012
6.715
6.746
6.552
6.559
1,982,852
-0.17(-2.54%)
Jul 27, 2012
6.544
6.761
6.427
6.730
1,123,778
+0.20(+3.09%)
Jul 26, 2012
6.590
6.676
6.326
6.528
1,871,177
+0.04(+0.60%)
Jul 25, 2012
6.699
6.715
6.466
6.489
1,058,023
-0.06(-0.95%)
Jul 24, 2012
6.870
6.947
6.478
6.552
2,111,769
-0.30(-4.42%)
Jul 23, 2012
6.994
7.017
6.854
6.854
956,384
-0.33(-4.64%)
Jul 20, 2012
7.328
7.568
7.157
7.188
977,056
-0.23(-3.14%)
Jul 19, 2012
7.545
7.592
7.367
7.421
619,963
-0.07(-0.93%)
Jul 18, 2012
7.374
7.600
7.312
7.491
1,368,969
+0.09(+1.26%)
Jul 17, 2012
7.374
7.468
7.258
7.398
627,428
+0.09(+1.17%)
Jul 16, 2012
7.320
7.359
7.211
7.312
767,401
-0.05(-0.63%)
Jul 13, 2012
7.390
7.506
7.273
7.359
712,301
-0.02(-0.21%)
Jul 12, 2012
7.398
7.452
7.157
7.374
1,545,167
-0.10(-1.35%)
Jul 11, 2012
7.662
7.677
7.328
7.475
1,948,611
-0.16(-2.03%)
Jul 10, 2012
7.988
8.073
7.607
7.631
1,039,257
-0.31(-3.91%)
Jul 09, 2012
7.972
8.057
7.871
7.941
974,449
-0.03(-0.39%)
Jul 06, 2012
8.050
8.089
7.957
7.972
1,098,278
-0.19(-2.38%)
Jul 05, 2012
8.422
8.492
8.151
8.166
1,087,779
-0.27(-3.22%)
Jul 03, 2012
8.197
8.450
8.135
8.438
743,835
+0.25(+3.03%)
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.