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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.97
-0.07 (-0.47%)
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 (%)
Jun 29, 2012
5.715
5.755
5.708
5.715
8,558
+0.18(+3.29%)
Jun 28, 2012
5.557
5.557
5.501
5.533
8,450
-0.05(-0.85%)
Jun 27, 2012
5.565
5.581
5.508
5.581
9,460
+0.09(+1.58%)
Jun 26, 2012
5.533
5.533
5.478
5.494
7,510
-0.03(-0.63%)
Jun 25, 2012
5.549
5.573
5.509
5.528
7,003
-0.11(-1.91%)
Jun 22, 2012
5.660
5.660
5.596
5.636
2,324
+0.02(+0.29%)
Jun 21, 2012
5.715
5.723
5.604
5.620
25,085
-0.12(-2.08%)
Jun 20, 2012
5.779
5.779
5.723
5.739
8,670
+0.02(+0.37%)
Jun 19, 2012
5.574
5.748
5.574
5.718
18,453
+0.10(+1.73%)
Jun 18, 2012
5.629
5.706
5.590
5.621
13,696
+0.00(+0.00%)
Jun 15, 2012
5.582
5.621
5.582
5.621
8,074
+0.13(+2.40%)
Jun 14, 2012
5.435
5.497
5.427
5.489
18,329
-0.00(-0.03%)
Jun 13, 2012
5.559
5.559
5.488
5.491
5,108
-0.02(-0.45%)
Jun 12, 2012
5.481
5.536
5.435
5.516
18,956
+0.14(+2.66%)
Jun 11, 2012
5.520
5.520
5.373
5.373
12,905
-0.12(-2.12%)
Jun 08, 2012
5.427
5.501
5.419
5.489
9,477
+0.01(+0.18%)
Jun 07, 2012
5.613
5.613
5.474
5.479
26,865
+0.01(+0.10%)
Jun 06, 2012
5.435
5.481
5.435
5.474
15,952
+0.11(+2.02%)
Jun 05, 2012
5.350
5.396
5.334
5.365
7,192
+0.07(+1.23%)
Jun 04, 2012
5.373
5.373
5.278
5.300
13,844
-0.02(-0.35%)
Jun 01, 2012
5.342
5.377
5.319
5.319
36,338
-0.15(-2.70%)
May 31, 2012
5.497
5.497
5.458
5.466
6,900
-0.05(-0.98%)
May 30, 2012
5.574
5.574
5.495
5.520
7,572
-0.04(-0.70%)
May 29, 2012
5.567
5.613
5.559
5.559
10,027
+0.10(+1.85%)
May 25, 2012
5.481
5.567
5.405
5.458
13,228
-0.06(-1.12%)
May 24, 2012
5.598
5.598
5.467
5.520
4,618
-0.03(-0.48%)
May 23, 2012
5.474
5.547
5.404
5.547
17,133
-0.01(-0.22%)
May 22, 2012
5.582
5.622
5.536
5.559
79,218
+0.03(+0.56%)
May 21, 2012
5.559
5.565
5.489
5.528
3,193
+0.02(+0.31%)
May 18, 2012
5.644
5.644
5.498
5.511
26,210
-0.13(-2.27%)
May 17, 2012
5.760
5.785
5.639
5.639
7,480
-0.13(-2.18%)
May 16, 2012
5.985
5.985
5.764
5.764
15,635
-0.13(-2.17%)
May 15, 2012
6.016
6.016
5.878
5.892
15,446
-0.17(-2.81%)
May 14, 2012
6.086
6.156
6.024
6.063
19,120
-0.14(-2.25%)
May 11, 2012
6.210
6.233
6.202
6.202
38,479
-0.07(-1.11%)
May 10, 2012
6.334
6.334
6.272
6.272
6,610
+0.04(+0.65%)
May 09, 2012
6.140
6.280
6.090
6.232
21,325
-0.08(-1.20%)
May 08, 2012
6.319
6.319
6.241
6.308
17,390
-0.05(-0.71%)
May 07, 2012
6.396
6.396
6.295
6.353
18,693
-0.05(-0.80%)
May 04, 2012
6.396
6.458
6.365
6.404
65,333
-0.02(-0.36%)
May 03, 2012
6.567
6.567
6.408
6.427
26,985
-0.16(-2.47%)
May 02, 2012
6.598
6.613
6.536
6.590
22,783
-0.11(-1.62%)
May 01, 2012
6.559
6.706
6.559
6.699
11,721
+0.09(+1.31%)
Apr 30, 2012
6.590
6.641
6.559
6.612
7,106
-0.04(-0.61%)
Apr 27, 2012
6.660
6.660
6.599
6.652
8,982
+0.07(+1.05%)
Apr 26, 2012
6.559
6.621
6.551
6.583
22,428
-0.05(-0.69%)
Apr 25, 2012
6.613
6.629
6.606
6.629
9,618
+0.07(+1.09%)
Apr 24, 2012
6.520
6.590
6.520
6.558
11,601
+0.01(+0.09%)
Apr 23, 2012
6.598
6.613
6.497
6.551
24,995
-0.22(-3.22%)
Apr 20, 2012
6.784
6.823
6.761
6.769
8,383
+0.03(+0.38%)
Apr 19, 2012
6.785
6.799
6.715
6.744
2,210
-0.07(-1.05%)
Apr 18, 2012
6.815
6.838
6.792
6.815
45,488
-0.06(-0.91%)
Apr 17, 2012
6.784
6.915
6.769
6.878
15,929
+0.10(+1.50%)
Apr 16, 2012
6.768
6.823
6.730
6.776
36,041
+0.02(+0.34%)
Apr 13, 2012
6.792
6.854
6.737
6.753
44,456
-0.11(-1.59%)
Apr 12, 2012
6.869
6.900
6.839
6.862
25,921
-0.01(-0.22%)
Apr 11, 2012
6.784
6.900
6.784
6.877
36,646
+0.13(+1.95%)
Apr 10, 2012
6.776
6.799
6.722
6.745
21,743
-0.08(-1.14%)
Apr 09, 2012
6.768
6.885
6.768
6.823
26,379
-0.07(-1.01%)
Apr 05, 2012
6.823
6.925
6.823
6.892
33,047
+0.03(+0.45%)
Apr 04, 2012
6.892
6.892
6.815
6.861
25,533
-0.17(-2.43%)
Apr 03, 2012
7.086
7.094
6.978
7.032
36,245
-0.06(-0.79%)
Apr 02, 2012
7.040
7.094
7.016
7.088
22,844
+0.03(+0.46%)
Mar 30, 2012
7.079
7.086
7.047
7.055
20,533
-0.05(-0.66%)
Mar 29, 2012
7.055
7.102
7.019
7.102
36,188
-0.02(-0.33%)
Mar 28, 2012
7.272
7.272
7.094
7.125
57,021
-0.16(-2.13%)
Mar 27, 2012
7.280
7.319
7.280
7.280
35,234
+0.02(+0.21%)
Mar 26, 2012
7.218
7.311
7.218
7.265
15,986
+0.00(+0.00%)
Mar 23, 2012
7.172
7.272
7.172
7.265
20,527
+0.08(+1.08%)
Mar 22, 2012
7.164
7.195
7.141
7.187
40,861
-0.05(-0.64%)
Mar 21, 2012
7.257
7.327
7.172
7.234
34,990
-0.09(-1.27%)
Mar 20, 2012
7.257
7.327
7.172
7.327
32,727
-0.02(-0.21%)
Mar 19, 2012
7.350
7.404
7.311
7.342
47,408
+0.00(+0.00%)
Mar 16, 2012
7.373
7.396
7.342
7.342
5,432
+0.04(+0.53%)
Mar 15, 2012
7.250
7.338
7.250
7.303
25,899
+0.04(+0.58%)
Mar 14, 2012
7.319
7.319
7.226
7.261
30,705
-0.07(-0.99%)
Mar 13, 2012
7.280
7.334
7.272
7.334
14,821
+0.16(+2.21%)
Mar 12, 2012
7.265
7.265
7.149
7.175
10,595
-0.12(-1.64%)
Mar 09, 2012
7.257
7.311
7.257
7.295
6,538
+0.08(+1.17%)
Mar 08, 2012
7.148
7.237
7.148
7.210
7,410
+0.09(+1.20%)
Mar 07, 2012
7.102
7.133
7.096
7.125
9,419
+0.00(+0.03%)
Mar 06, 2012
7.179
7.179
7.086
7.123
18,685
-0.23(-3.08%)
Mar 05, 2012
7.396
7.396
7.296
7.350
25,504
-0.07(-0.90%)
Mar 02, 2012
7.443
7.483
7.405
7.417
8,748
-0.00(-0.04%)
Mar 01, 2012
7.458
7.458
7.382
7.420
7,778
+0.01(+0.18%)
Feb 29, 2012
7.389
7.474
7.389
7.406
34,008
-0.15(-1.99%)
Feb 28, 2012
7.513
7.598
7.497
7.556
7,150
+0.04(+0.58%)
Feb 27, 2012
7.412
7.520
7.396
7.513
28,392
-0.04(-0.51%)
Feb 24, 2012
7.629
7.629
7.537
7.551
27,883
-0.09(-1.16%)
Feb 23, 2012
7.831
7.831
7.590
7.640
13,942
-0.17(-2.15%)
Feb 22, 2012
7.893
7.893
7.800
7.807
11,029
-0.08(-1.07%)
Feb 21, 2012
7.900
7.930
7.862
7.892
9,821
+0.08(+0.98%)
Feb 17, 2012
7.769
7.880
7.755
7.815
7,540
+0.10(+1.25%)
Feb 16, 2012
7.652
7.730
7.652
7.719
10,065
+0.07(+0.94%)
Feb 15, 2012
7.683
7.721
7.590
7.647
18,271
+0.01(+0.16%)
Feb 14, 2012
7.761
7.761
7.635
7.635
42,473
-0.15(-1.87%)
Feb 13, 2012
7.900
7.900
7.769
7.781
16,367
-0.05(-0.63%)
Feb 10, 2012
7.800
7.893
7.800
7.831
6,658
-0.19(-2.32%)
Feb 09, 2012
7.800
8.124
7.776
8.017
38,811
+0.29(+3.71%)
Feb 08, 2012
7.644
7.753
7.629
7.730
16,323
+0.10(+1.32%)
Feb 07, 2012
7.575
7.660
7.559
7.629
15,093
+0.09(+1.13%)
Feb 06, 2012
7.505
7.590
7.474
7.544
16,775
+0.01(+0.13%)
Feb 03, 2012
7.443
7.551
7.443
7.534
17,438
+0.16(+2.18%)
Feb 02, 2012
7.327
7.404
7.327
7.373
9,475
+0.05(+0.63%)
Feb 01, 2012
7.265
7.357
7.265
7.327
11,173
+0.13(+1.83%)
Jan 31, 2012
7.311
7.311
7.179
7.195
9,124
-0.08(-1.07%)
Jan 30, 2012
7.296
7.334
7.234
7.272
15,685
-0.15(-2.05%)
Jan 27, 2012
7.280
7.435
7.280
7.424
44,457
+0.23(+3.19%)
Jan 26, 2012
7.296
7.296
7.188
7.195
8,047
-0.02(-0.30%)
Jan 25, 2012
7.047
7.218
7.047
7.217
39,126
+0.11(+1.62%)
Jan 24, 2012
7.148
7.148
7.050
7.102
23,563
-0.06(-0.89%)
Jan 23, 2012
7.241
7.280
7.133
7.165
34,916
-0.02(-0.30%)
Jan 20, 2012
7.195
7.202
7.140
7.187
12,484
-0.03(-0.43%)
Jan 19, 2012
7.350
7.357
7.181
7.218
10,860
-0.05(-0.75%)
Jan 18, 2012
7.117
7.282
7.117
7.272
9,704
+0.17(+2.41%)
Jan 17, 2012
7.094
7.203
7.079
7.101
18,661
+0.10(+1.43%)
Jan 13, 2012
7.110
7.127
6.978
7.001
10,951
-0.22(-3.01%)
Jan 12, 2012
7.172
7.257
7.094
7.218
21,432
+0.09(+1.20%)
Jan 11, 2012
6.978
7.156
6.975
7.133
23,209
+0.27(+3.98%)
Jan 10, 2012
6.892
6.908
6.839
6.860
9,983
+0.11(+1.70%)
Jan 09, 2012
6.683
6.745
6.683
6.745
5,618
+0.12(+1.87%)
Jan 06, 2012
6.660
6.675
6.621
6.621
6,525
-0.06(-0.88%)
Jan 05, 2012
6.706
6.706
6.652
6.680
10,208
-0.10(-1.53%)
Jan 04, 2012
6.784
6.815
6.730
6.784
84,096
+0.16(+2.46%)
Dec 30, 2011
6.637
6.683
6.590
6.621
176,741
+0.06(+0.95%)
Dec 29, 2011
6.505
6.588
6.505
6.559
92,631
+0.02(+0.24%)
Dec 28, 2011
6.497
6.544
6.443
6.544
403,703
-0.03(-0.47%)
Dec 27, 2011
6.621
6.621
6.568
6.575
37,978
-0.06(-0.93%)
Dec 23, 2011
6.629
6.675
6.598
6.637
33,563
+0.14(+2.15%)
Dec 21, 2011
6.458
6.535
6.435
6.497
108,702
-0.07(-1.06%)
Dec 20, 2011
6.396
6.567
6.396
6.567
70,341
+0.27(+4.31%)
Dec 19, 2011
6.520
6.590
6.295
6.295
41,163
-0.11(-1.75%)
Dec 16, 2011
6.405
6.481
6.368
6.408
61,878
+0.00(+0.04%)
Dec 15, 2011
6.473
6.473
6.390
6.405
24,379
+0.03(+0.47%)
Dec 14, 2011
6.488
6.489
6.375
6.375
32,950
-0.14(-2.09%)
Dec 13, 2011
6.715
6.722
6.488
6.511
42,527
-0.11(-1.60%)
Dec 12, 2011
6.715
6.715
6.571
6.617
34,738
-0.25(-3.63%)
Dec 09, 2011
6.775
6.881
6.775
6.866
37,548
+0.18(+2.71%)
Dec 08, 2011
6.866
6.866
6.677
6.684
18,638
-0.29(-4.11%)
Dec 07, 2011
6.843
6.971
6.843
6.971
31,368
+0.10(+1.39%)
Dec 06, 2011
6.918
6.918
6.835
6.875
24,597
-0.08(-1.16%)
Dec 05, 2011
7.009
7.054
6.918
6.956
16,744
+0.04(+0.59%)
Dec 02, 2011
6.987
7.009
6.907
6.915
27,892
-0.05(-0.69%)
Dec 01, 2011
6.956
7.024
6.933
6.964
11,641
-0.08(-1.07%)
Nov 30, 2011
6.858
7.039
6.850
7.039
25,265
+0.44(+6.63%)
Nov 29, 2011
6.639
6.640
6.579
6.602
15,612
+0.00(+0.00%)
Nov 28, 2011
6.602
6.669
6.568
6.602
51,414
+0.14(+2.10%)
Nov 25, 2011
6.390
6.526
6.390
6.466
52,147
-0.02(-0.23%)
Nov 23, 2011
6.564
6.564
6.451
6.481
23,681
-0.13(-1.94%)
Nov 22, 2011
6.556
6.654
6.526
6.609
18,088
-0.01(-0.11%)
Nov 21, 2011
6.692
6.700
6.542
6.617
46,759
-0.17(-2.56%)
Nov 18, 2011
6.805
6.866
6.767
6.790
21,962
+0.01(+0.11%)
Nov 17, 2011
6.866
6.931
6.772
6.783
21,420
-0.09(-1.32%)
Nov 16, 2011
6.866
6.971
6.866
6.873
31,427
-0.10(-1.41%)
Nov 15, 2011
7.047
7.047
6.926
6.971
44,561
-0.08(-1.07%)
Nov 14, 2011
7.167
7.167
7.016
7.047
8,604
-0.18(-2.51%)
Nov 11, 2011
7.099
7.243
7.092
7.228
10,701
+0.21(+3.01%)
Nov 10, 2011
7.137
7.137
6.964
7.016
3,727
+0.04(+0.63%)
Nov 09, 2011
7.107
7.137
6.949
6.972
33,590
-0.35(-4.73%)
Nov 08, 2011
7.348
7.348
7.198
7.318
18,997
-0.06(-0.75%)
Nov 07, 2011
7.303
7.416
7.265
7.373
8,778
+0.09(+1.27%)
Nov 04, 2011
7.198
7.371
7.184
7.281
16,478
-0.03(-0.41%)
Nov 03, 2011
7.288
7.311
7.130
7.311
19,075
+0.09(+1.25%)
Nov 02, 2011
7.167
7.273
7.152
7.220
13,725
+0.14(+1.92%)
Nov 01, 2011
7.213
7.213
7.069
7.084
33,235
-0.31(-4.18%)
Oct 31, 2011
7.603
7.603
7.394
7.394
31,875
-0.51(-6.49%)
Oct 28, 2011
7.809
7.967
7.809
7.907
15,483
-0.02(-0.29%)
Oct 27, 2011
7.635
8.047
7.635
7.929
45,140
+0.57(+7.76%)
Oct 26, 2011
7.250
7.440
7.250
7.358
14,708
+0.12(+1.72%)
Oct 25, 2011
7.424
7.461
7.234
7.234
212,692
-0.24(-3.25%)
Oct 24, 2011
7.367
7.537
7.367
7.477
9,425
+0.20(+2.80%)
Oct 21, 2011
7.318
7.386
7.190
7.273
54,240
+0.08(+1.05%)
Oct 20, 2011
7.054
7.198
7.001
7.198
31,577
+0.08(+1.17%)
Oct 19, 2011
7.288
7.288
7.084
7.115
24,046
-0.28(-3.78%)
Oct 18, 2011
7.115
7.394
7.042
7.394
96,664
+0.25(+3.52%)
Oct 17, 2011
7.424
7.424
7.122
7.142
12,693
-0.30(-3.99%)
Oct 14, 2011
7.462
7.519
7.349
7.439
8,750
+0.08(+1.13%)
Oct 13, 2011
7.281
7.356
7.217
7.356
24,491
+0.05(+0.72%)
Oct 12, 2011
7.265
7.386
7.265
7.303
28,346
+0.18(+2.54%)
Oct 11, 2011
7.130
7.214
7.115
7.122
5,867
-0.12(-1.67%)
Oct 10, 2011
7.220
7.281
7.175
7.243
13,225
+0.22(+3.11%)
Oct 07, 2011
7.296
7.311
7.019
7.024
29,348
-0.31(-4.22%)
Oct 06, 2011
7.115
7.371
7.115
7.333
23,579
+0.35(+5.08%)
Oct 05, 2011
6.737
6.994
6.730
6.979
18,729
+0.20(+3.01%)
Oct 04, 2011
6.428
6.798
6.419
6.775
50,123
+0.18(+2.75%)
Oct 03, 2011
6.964
6.964
6.594
6.594
37,327
-0.40(-5.72%)
Sep 30, 2011
7.122
7.122
6.994
6.994
23,334
-0.29(-4.04%)
Sep 29, 2011
7.333
7.409
7.130
7.288
69,459
+0.07(+0.94%)
Sep 28, 2011
7.462
7.567
7.213
7.220
116,574
-0.23(-3.14%)
Sep 27, 2011
7.665
7.665
7.454
7.454
39,743
+0.12(+1.65%)
Sep 26, 2011
7.303
7.355
7.122
7.333
52,857
+0.04(+0.52%)
Sep 23, 2011
7.099
7.318
7.092
7.296
18,468
+0.14(+1.90%)
Sep 22, 2011
7.213
7.317
7.069
7.160
27,613
-0.32(-4.24%)
Sep 21, 2011
7.794
7.884
7.469
7.477
156,876
-0.32(-4.16%)
Sep 20, 2011
8.095
8.095
7.801
7.801
32,012
-0.36(-4.44%)
Sep 19, 2011
8.193
8.224
7.974
8.163
71,630
-0.23(-2.70%)
Sep 16, 2011
8.639
8.639
8.374
8.390
24,502
-0.20(-2.37%)
Sep 15, 2011
8.740
8.740
8.571
8.593
8,615
-0.03(-0.35%)
Sep 14, 2011
8.503
8.684
8.382
8.623
54,339
+0.15(+1.78%)
Sep 13, 2011
8.359
8.521
8.359
8.473
32,151
+0.10(+1.17%)
Sep 12, 2011
8.126
8.540
8.126
8.374
49,837
-0.12(-1.38%)
Sep 09, 2011
8.774
8.774
8.427
8.492
53,332
-0.44(-4.94%)
Sep 08, 2011
9.106
9.174
8.903
8.933
20,520
-0.26(-2.87%)
Sep 07, 2011
9.069
9.227
9.069
9.197
35,351
+0.24(+2.70%)
Sep 06, 2011
9.001
9.021
8.865
8.955
34,726
-0.37(-3.96%)
Sep 02, 2011
9.521
9.521
9.310
9.325
63,279
-0.42(-4.33%)
Sep 01, 2011
9.951
9.951
9.710
9.748
12,870
-0.23(-2.27%)
Aug 31, 2011
10.02
10.06
9.861
9.974
87,153
+0.00(+0.00%)
Aug 30, 2011
9.997
9.997
9.808
9.974
25,628
-0.04(-0.38%)
Aug 29, 2011
9.778
10.01
9.778
10.01
12,355
+0.39(+4.08%)
Aug 26, 2011
9.431
9.687
9.327
9.619
6,999
+0.25(+2.66%)
Aug 25, 2011
9.499
9.499
9.355
9.370
7,134
-0.18(-1.90%)
Aug 24, 2011
9.431
9.551
9.333
9.551
11,453
+0.14(+1.52%)
Aug 23, 2011
9.046
9.461
9.023
9.408
38,548
+0.43(+4.79%)
Aug 22, 2011
9.152
9.174
8.978
8.978
38,037
+0.03(+0.34%)
Aug 19, 2011
9.159
9.320
8.948
8.948
160,827
-0.32(-3.42%)
Aug 18, 2011
9.619
9.619
9.235
9.265
29,136
-0.63(-6.40%)
Aug 17, 2011
10.02
10.03
9.793
9.899
21,775
+0.06(+0.61%)
Aug 16, 2011
9.974
9.974
9.755
9.838
62,382
-0.18(-1.81%)
Aug 15, 2011
9.823
10.03
9.816
10.02
10,186
+0.38(+3.99%)
Aug 12, 2011
9.853
9.853
9.612
9.634
16,823
-0.08(-0.78%)
Aug 11, 2011
9.167
9.758
9.167
9.710
69,709
+0.60(+6.54%)
Aug 10, 2011
9.280
9.432
9.031
9.114
19,758
-0.26(-2.82%)
Aug 09, 2011
9.174
9.378
8.895
9.378
43,140
+0.49(+5.50%)
Aug 08, 2011
9.235
9.302
8.790
8.889
86,292
-0.87(-8.88%)
Aug 05, 2011
9.914
10.02
9.429
9.755
56,946
-0.02(-0.23%)
Aug 04, 2011
10.28
10.30
9.755
9.778
38,788
-0.79(-7.49%)
Aug 03, 2011
10.65
10.73
10.40
10.57
196,798
-0.07(-0.67%)
Aug 02, 2011
10.86
10.89
10.64
10.64
20,494
-0.36(-3.26%)
Aug 01, 2011
11.33
11.33
10.91
11.00
11,308
-0.07(-0.61%)
Jul 29, 2011
10.89
11.13
10.86
11.07
84,944
-0.03(-0.27%)
Jul 28, 2011
11.16
11.19
10.98
11.10
24,947
-0.04(-0.34%)
Jul 27, 2011
11.47
11.47
11.08
11.14
31,177
-0.36(-3.15%)
Jul 26, 2011
11.55
11.55
11.50
11.50
5,645
-0.01(-0.07%)
Jul 25, 2011
11.57
11.61
11.48
11.51
7,669
-0.23(-1.93%)
Jul 22, 2011
11.73
11.74
11.58
11.73
31,824
+0.15(+1.33%)
Jul 21, 2011
11.42
11.61
11.42
11.58
14,809
+0.16(+1.43%)
Jul 20, 2011
11.33
11.48
11.32
11.41
37,954
+0.16(+1.41%)
Jul 19, 2011
11.07
11.30
11.07
11.26
20,039
+0.23(+2.12%)
Jul 18, 2011
11.21
11.21
10.94
11.02
15,632
-0.23(-2.08%)
Jul 15, 2011
11.22
11.26
11.14
11.26
29,812
+0.09(+0.81%)
Jul 14, 2011
11.43
11.43
11.17
11.17
75,582
-0.16(-1.42%)
Jul 13, 2011
11.23
11.45
11.23
11.33
17,283
+0.18(+1.58%)
Jul 12, 2011
11.29
11.29
11.08
11.15
44,712
-0.24(-2.09%)
Jul 11, 2011
11.54
11.63
11.37
11.39
117,398
-0.43(-3.66%)
Jul 08, 2011
11.85
11.85
11.69
11.82
18,895
-0.21(-1.76%)
Jul 07, 2011
12.09
12.09
11.95
12.03
8,679
+0.06(+0.49%)
Jul 06, 2011
12.03
12.06
11.94
11.97
136,024
-0.22(-1.81%)
Jul 05, 2011
12.19
12.30
12.19
12.20
13,938
-0.12(-1.01%)
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.