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
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
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 (%)
Jul 31, 2013
7.252
7.385
7.187
7.195
38,358,692
-0.02(-0.30%)
Jul 30, 2013
7.281
7.324
7.180
7.216
24,037,018
-0.01(-0.20%)
Jul 29, 2013
7.353
7.360
7.195
7.230
18,515,864
-0.12(-1.66%)
Jul 26, 2013
7.259
7.367
7.238
7.353
15,274,979
+0.04(+0.49%)
Jul 25, 2013
7.338
7.425
7.259
7.317
23,479,870
-0.03(-0.39%)
Jul 24, 2013
7.518
7.561
7.345
7.345
27,414,894
-0.14(-1.92%)
Jul 23, 2013
7.446
7.496
7.292
7.489
48,126,936
+0.00(+0.00%)
Jul 22, 2013
7.374
7.489
7.338
7.489
27,159,994
+0.14(+1.86%)
Jul 19, 2013
7.381
7.389
7.259
7.353
18,580,312
+0.00(+0.00%)
Jul 18, 2013
7.159
7.381
7.097
7.353
22,837,436
+0.19(+2.66%)
Jul 17, 2013
7.029
7.180
7.022
7.162
18,312,914
+0.16(+2.31%)
Jul 16, 2013
7.144
7.166
6.979
7.000
36,094,096
-0.14(-1.91%)
Jul 15, 2013
7.245
7.270
7.130
7.137
18,104,276
-0.05(-0.70%)
Jul 12, 2013
7.144
7.202
7.101
7.187
19,724,384
+0.09(+1.21%)
Jul 11, 2013
7.389
7.396
6.990
7.101
35,026,668
-0.18(-2.47%)
Jul 10, 2013
7.338
7.345
7.191
7.281
25,354,578
-0.05(-0.69%)
Jul 09, 2013
7.360
7.381
7.216
7.331
27,584,064
+0.04(+0.49%)
Jul 08, 2013
7.410
7.432
7.295
7.295
22,960,876
-0.02(-0.29%)
Jul 05, 2013
7.195
7.317
7.159
7.317
18,540,618
+0.22(+3.04%)
Jul 03, 2013
7.008
7.108
6.936
7.101
13,306,445
+0.04(+0.61%)
Jul 02, 2013
7.008
7.144
6.993
7.058
25,071,414
+0.06(+0.82%)
Jul 01, 2013
6.914
7.044
6.907
7.000
17,819,842
+0.15(+2.20%)
Jun 28, 2013
6.972
6.979
6.842
6.850
22,102,974
-0.13(-1.85%)
Jun 27, 2013
6.900
6.979
6.857
6.979
28,517,050
+0.13(+1.89%)
Jun 26, 2013
6.763
6.857
6.735
6.850
31,627,396
+0.19(+2.80%)
Jun 25, 2013
6.605
6.691
6.562
6.663
18,172,514
+0.12(+1.87%)
Jun 24, 2013
6.476
6.584
6.440
6.540
37,039,908
+0.00(+0.00%)
Jun 21, 2013
6.576
6.598
6.483
6.540
40,612,744
+0.03(+0.44%)
Jun 20, 2013
6.440
6.584
6.433
6.512
40,616,016
-0.01(-0.11%)
Jun 19, 2013
6.519
6.576
6.483
6.519
26,292,282
-0.03(-0.44%)
Jun 18, 2013
6.469
6.562
6.411
6.548
20,551,466
+0.10(+1.56%)
Jun 17, 2013
6.526
6.526
6.411
6.447
20,513,050
-0.01(-0.11%)
Jun 14, 2013
6.569
6.591
6.404
6.454
19,712,762
-0.14(-2.07%)
Jun 13, 2013
6.512
6.598
6.447
6.591
15,821,556
+0.07(+1.10%)
Jun 12, 2013
6.648
6.720
6.461
6.519
25,045,222
-0.09(-1.31%)
Jun 11, 2013
6.619
6.713
6.584
6.605
25,841,468
-0.10(-1.50%)
Jun 10, 2013
6.662
6.734
6.562
6.705
30,758,896
+0.11(+1.63%)
Jun 07, 2013
6.519
6.627
6.433
6.598
28,017,852
+0.13(+1.99%)
Jun 06, 2013
6.354
6.476
6.326
6.469
21,197,118
+0.11(+1.69%)
Jun 05, 2013
6.405
6.448
6.319
6.362
26,256,436
-0.07(-1.11%)
Jun 04, 2013
6.541
6.598
6.401
6.433
27,813,668
-0.10(-1.54%)
Jun 03, 2013
6.562
6.605
6.376
6.534
32,004,036
-0.01(-0.11%)
May 31, 2013
6.705
6.763
6.541
6.541
24,208,238
-0.18(-2.67%)
May 30, 2013
6.634
6.791
6.627
6.720
21,515,394
+0.09(+1.30%)
May 29, 2013
6.555
6.691
6.541
6.634
20,761,546
+0.02(+0.32%)
May 28, 2013
6.612
6.670
6.584
6.612
21,815,208
+0.09(+1.43%)
May 24, 2013
6.412
6.526
6.412
6.519
17,077,696
+0.08(+1.22%)
May 23, 2013
6.390
6.512
6.319
6.440
21,800,886
-0.02(-0.33%)
May 22, 2013
6.555
6.688
6.433
6.462
22,801,736
-0.10(-1.53%)
May 21, 2013
6.584
6.612
6.534
6.562
14,895,013
+0.01(+0.11%)
May 20, 2013
6.476
6.584
6.469
6.555
18,656,170
+0.07(+1.10%)
May 17, 2013
6.448
6.512
6.426
6.483
20,968,854
+0.07(+1.12%)
May 16, 2013
6.541
6.577
6.376
6.412
20,571,604
-0.14(-2.08%)
May 15, 2013
6.433
6.584
6.412
6.548
21,457,424
+0.21(+3.39%)
May 13, 2013
6.326
6.379
6.290
6.333
12,806,541
+0.02(+0.34%)
May 10, 2013
6.311
6.369
6.254
6.311
13,543,728
+0.00(+0.00%)
May 09, 2013
6.304
6.390
6.290
6.311
21,179,044
+0.00(+0.00%)
May 08, 2013
6.247
6.329
6.233
6.311
14,233,961
+0.06(+0.92%)
May 07, 2013
6.283
6.301
6.197
6.254
17,441,984
+0.01(+0.23%)
May 06, 2013
6.139
6.240
6.132
6.240
11,165,682
+0.09(+1.52%)
May 03, 2013
6.125
6.161
6.061
6.147
18,474,102
+0.09(+1.42%)
May 02, 2013
6.039
6.125
5.996
6.061
18,412,290
+0.02(+0.36%)
May 01, 2013
6.061
6.104
6.032
6.039
24,029,918
-0.04(-0.71%)
Apr 30, 2013
6.003
6.082
5.989
6.082
27,920,058
+0.05(+0.83%)
Apr 29, 2013
6.018
6.046
5.996
6.032
18,089,096
+0.04(+0.60%)
Apr 26, 2013
6.003
6.011
5.910
5.996
25,622,584
+0.04(+0.60%)
Apr 25, 2013
5.896
6.011
5.896
5.960
22,029,114
+0.07(+1.22%)
Apr 24, 2013
5.745
5.896
5.724
5.889
22,366,506
+0.15(+2.62%)
Apr 23, 2013
5.674
5.817
5.624
5.738
33,936,720
+0.20(+3.62%)
Apr 22, 2013
5.631
5.631
5.502
5.538
18,182,776
-0.07(-1.28%)
Apr 19, 2013
5.545
5.617
5.466
5.609
17,187,144
+0.11(+2.09%)
Apr 18, 2013
5.595
5.609
5.455
5.495
22,327,646
-0.09(-1.54%)
Apr 17, 2013
5.645
5.660
5.523
5.581
17,843,346
-0.13(-2.26%)
Apr 16, 2013
5.667
5.724
5.645
5.710
23,577,536
+0.12(+2.18%)
Apr 15, 2013
5.810
5.817
5.588
5.588
20,750,192
-0.22(-3.82%)
Apr 12, 2013
5.839
5.903
5.781
5.810
12,595,442
-0.08(-1.34%)
Apr 11, 2013
5.903
5.907
5.810
5.889
10,989,113
-0.01(-0.12%)
Apr 10, 2013
5.817
5.910
5.796
5.896
16,328,777
+0.11(+1.86%)
Apr 09, 2013
5.781
5.817
5.702
5.788
21,200,890
+0.03(+0.50%)
Apr 08, 2013
5.695
5.760
5.617
5.760
14,394,763
+0.04(+0.63%)
Apr 05, 2013
5.595
5.745
5.560
5.724
20,286,694
+0.01(+0.25%)
Apr 04, 2013
5.638
5.724
5.631
5.710
12,455,439
+0.07(+1.27%)
Apr 03, 2013
5.738
5.760
5.595
5.638
20,989,454
-0.12(-2.11%)
Apr 02, 2013
5.753
5.792
5.710
5.760
28,262,040
+0.01(+0.25%)
Apr 01, 2013
5.867
5.889
5.710
5.745
13,875,195
-0.12(-2.08%)
Mar 28, 2013
5.874
5.903
5.810
5.867
10,945,143
-0.02(-0.36%)
Mar 27, 2013
5.903
5.903
5.817
5.889
15,768,405
-0.06(-0.96%)
Mar 26, 2013
5.960
5.982
5.889
5.946
18,782,046
+0.01(+0.24%)
Mar 25, 2013
5.939
5.953
5.853
5.932
13,856,133
+0.05(+0.85%)
Mar 22, 2013
5.917
5.925
5.853
5.882
23,958,042
-0.01(-0.12%)
Mar 21, 2013
5.989
6.011
5.882
5.889
13,973,721
-0.13(-2.14%)
Mar 20, 2013
5.996
6.046
5.960
6.018
18,732,530
+0.08(+1.33%)
Mar 19, 2013
5.953
5.975
5.889
5.939
21,054,142
+0.01(+0.24%)
Mar 18, 2013
5.925
5.975
5.882
5.925
15,282,159
-0.06(-1.08%)
Mar 15, 2013
5.968
6.032
5.939
5.989
39,447,812
+0.04(+0.60%)
Mar 14, 2013
5.939
5.975
5.846
5.953
31,859,396
+0.04(+0.73%)
Mar 13, 2013
5.831
5.925
5.767
5.910
22,062,888
+0.09(+1.60%)
Mar 12, 2013
5.924
5.960
5.810
5.817
23,220,716
-0.13(-2.17%)
Mar 11, 2013
5.831
5.971
5.824
5.946
17,835,070
+0.11(+1.96%)
Mar 08, 2013
5.946
5.982
5.760
5.831
33,467,362
-0.05(-0.85%)
Mar 07, 2013
5.774
5.896
5.760
5.882
19,716,872
+0.13(+2.24%)
Mar 06, 2013
5.710
5.867
5.703
5.753
39,408,860
+0.09(+1.52%)
Mar 05, 2013
5.667
5.724
5.638
5.667
24,727,404
+0.05(+0.89%)
Mar 04, 2013
5.488
5.638
5.474
5.617
26,309,370
+0.10(+1.82%)
Mar 01, 2013
5.438
5.524
5.402
5.517
24,669,526
+0.04(+0.78%)
Feb 28, 2013
5.431
5.524
5.409
5.474
16,151,170
+0.02(+0.39%)
Feb 27, 2013
5.363
5.481
5.345
5.452
15,976,135
+0.09(+1.60%)
Feb 26, 2013
5.388
5.416
5.309
5.366
21,688,072
+0.01(+0.27%)
Feb 25, 2013
5.602
5.620
5.352
5.352
25,644,718
-0.21(-3.73%)
Feb 22, 2013
5.481
5.567
5.459
5.560
21,514,258
+0.13(+2.37%)
Feb 21, 2013
5.495
5.545
5.395
5.431
33,505,342
-0.09(-1.56%)
Feb 20, 2013
5.667
5.681
5.509
5.517
20,818,580
-0.18(-3.14%)
Feb 19, 2013
5.624
5.703
5.617
5.695
17,097,888
+0.08(+1.40%)
Feb 15, 2013
5.667
5.688
5.595
5.617
14,330,551
-0.04(-0.76%)
Feb 14, 2013
5.595
5.660
5.588
5.660
17,821,988
+0.04(+0.76%)
Feb 13, 2013
5.695
5.703
5.610
5.617
25,649,288
-0.06(-1.01%)
Feb 12, 2013
5.695
5.703
5.631
5.674
15,788,798
-0.01(-0.13%)
Feb 11, 2013
5.688
5.703
5.631
5.681
23,980,806
+0.01(+0.13%)
Feb 08, 2013
5.695
5.695
5.653
5.674
12,450,328
-0.02(-0.38%)
Feb 07, 2013
5.695
5.724
5.631
5.695
19,230,592
+0.01(+0.25%)
Feb 06, 2013
5.653
5.717
5.624
5.681
23,707,610
+0.09(+1.66%)
Feb 04, 2013
5.595
5.631
5.545
5.588
15,145,380
-0.05(-0.89%)
Feb 01, 2013
5.610
5.695
5.581
5.638
24,877,610
+0.07(+1.29%)
Jan 31, 2013
5.445
5.588
5.409
5.567
36,918,432
-0.02(-0.38%)
Jan 30, 2013
5.517
5.638
5.474
5.588
32,653,162
+0.07(+1.30%)
Jan 29, 2013
5.495
5.542
5.488
5.517
27,932,924
+0.00(+0.00%)
Jan 28, 2013
5.488
5.545
5.431
5.517
16,269,671
+0.01(+0.26%)
Jan 25, 2013
5.531
5.560
5.459
5.502
17,570,980
+0.01(+0.26%)
Jan 24, 2013
5.481
5.531
5.459
5.488
17,429,368
+0.01(+0.13%)
Jan 23, 2013
5.545
5.617
5.467
5.481
31,615,764
-0.07(-1.29%)
Jan 22, 2013
5.345
5.588
5.331
5.552
52,407,828
+0.24(+4.44%)
Jan 18, 2013
5.345
5.416
5.259
5.316
26,501,320
-0.01(-0.27%)
Jan 17, 2013
5.302
5.402
5.259
5.331
28,376,640
+0.05(+0.95%)
Jan 16, 2013
5.245
5.331
5.223
5.280
29,905,898
+0.06(+1.23%)
Jan 15, 2013
5.116
5.238
5.102
5.216
26,678,086
+0.07(+1.39%)
Jan 14, 2013
5.180
5.209
5.120
5.145
19,177,058
-0.04(-0.69%)
Jan 11, 2013
5.266
5.266
5.116
5.180
25,606,206
-0.08(-1.50%)
Jan 10, 2013
5.245
5.284
5.180
5.259
24,812,556
+0.04(+0.68%)
Jan 09, 2013
5.309
5.334
5.202
5.223
22,126,132
-0.07(-1.35%)
Jan 08, 2013
5.323
5.352
5.209
5.295
19,906,578
-0.04(-0.80%)
Jan 07, 2013
5.431
5.431
5.302
5.338
18,930,772
-0.09(-1.71%)
Jan 04, 2013
5.273
5.431
5.273
5.431
31,607,994
+0.19(+3.55%)
Jan 03, 2013
5.223
5.273
5.152
5.245
31,032,410
+0.01(+0.27%)
Jan 02, 2013
5.159
5.230
5.127
5.230
24,728,700
+0.13(+2.52%)
Dec 31, 2012
4.930
5.109
4.923
5.102
18,797,710
+0.14(+2.89%)
Dec 28, 2012
4.959
5.012
4.951
4.959
9,989,890
-0.04(-0.86%)
Dec 27, 2012
5.030
5.059
4.937
5.001
14,983,660
-0.02(-0.43%)
Dec 26, 2012
5.016
5.066
5.001
5.023
10,984,852
+0.02(+0.43%)
Dec 24, 2012
5.030
5.073
4.966
5.001
11,992,578
-0.09(-1.69%)
Dec 21, 2012
5.080
5.137
5.023
5.087
39,063,792
-0.05(-0.97%)
Dec 20, 2012
5.044
5.145
5.037
5.137
19,239,848
+0.09(+1.84%)
Dec 19, 2012
5.145
5.145
5.030
5.044
35,180,020
+0.00(+0.00%)
Dec 18, 2012
5.016
5.073
4.959
5.044
37,399,724
+0.10(+2.03%)
Dec 17, 2012
4.837
4.951
4.808
4.944
17,147,292
+0.15(+3.13%)
Dec 14, 2012
4.815
4.833
4.790
4.794
11,326,707
-0.02(-0.45%)
Dec 13, 2012
4.837
4.865
4.780
4.815
15,391,895
-0.04(-0.74%)
Dec 12, 2012
4.865
4.933
4.823
4.851
24,596,198
+0.02(+0.44%)
Dec 11, 2012
4.823
4.873
4.794
4.830
14,340,314
+0.04(+0.75%)
Dec 10, 2012
4.730
4.841
4.701
4.794
16,383,003
+0.05(+1.05%)
Dec 07, 2012
4.673
4.751
4.673
4.744
13,758,428
+0.07(+1.53%)
Dec 06, 2012
4.744
4.751
4.630
4.673
15,110,207
-0.02(-0.46%)
Dec 05, 2012
4.630
4.715
4.580
4.694
33,434,162
+0.09(+1.86%)
Dec 04, 2012
4.687
4.701
4.573
4.608
27,903,666
-0.16(-3.30%)
Nov 30, 2012
4.773
4.801
4.715
4.765
20,669,562
+0.00(+0.00%)
Nov 29, 2012
4.751
4.801
4.737
4.765
18,227,658
+0.04(+0.76%)
Nov 28, 2012
4.680
4.744
4.637
4.730
16,496,504
+0.02(+0.46%)
Nov 27, 2012
4.773
4.806
4.708
4.708
22,894,836
-0.04(-0.90%)
Nov 26, 2012
4.773
4.773
4.680
4.751
17,064,940
-0.03(-0.60%)
Nov 23, 2012
4.723
4.780
4.687
4.780
6,069,103
+0.08(+1.67%)
Nov 21, 2012
4.730
4.737
4.637
4.701
9,959,655
-0.02(-0.45%)
Nov 20, 2012
4.630
4.735
4.580
4.723
27,423,022
+0.10(+2.16%)
Nov 19, 2012
4.594
4.658
4.569
4.623
19,326,948
+0.11(+2.37%)
Nov 16, 2012
4.558
4.587
4.419
4.515
37,713,504
+0.01(+0.32%)
Nov 15, 2012
4.451
4.580
4.422
4.501
35,386,232
+0.04(+0.80%)
Nov 14, 2012
4.630
4.655
4.458
4.465
32,501,028
-0.14(-3.10%)
Nov 13, 2012
4.630
4.723
4.601
4.608
25,641,636
-0.06(-1.23%)
Nov 12, 2012
4.637
4.708
4.580
4.665
22,137,612
+0.06(+1.24%)
Nov 09, 2012
4.544
4.680
4.537
4.608
20,771,760
+0.05(+1.10%)
Nov 08, 2012
4.680
4.758
4.558
4.558
38,794,400
-0.11(-2.30%)
Nov 07, 2012
4.765
4.787
4.658
4.665
37,124,872
-0.19(-3.97%)
Nov 06, 2012
4.723
4.873
4.708
4.858
27,347,760
+0.16(+3.34%)
Nov 05, 2012
4.708
4.737
4.665
4.701
24,051,634
-0.06(-1.20%)
Nov 02, 2012
4.823
4.844
4.730
4.758
34,905,888
-0.01(-0.30%)
Nov 01, 2012
4.673
4.773
4.601
4.773
32,617,376
+0.11(+2.45%)
Oct 31, 2012
4.744
4.751
4.544
4.658
35,820,056
-0.04(-0.91%)
Oct 26, 2012
4.715
4.701
4.701
4.701
37,310,980
-0.02(-0.45%)
Oct 25, 2012
4.651
4.723
4.580
4.723
37,137,324
+0.11(+2.32%)
Oct 24, 2012
4.708
4.737
4.558
4.615
42,435,604
-0.06(-1.22%)
Oct 23, 2012
4.694
4.787
4.601
4.673
110,311,936
-0.42(-8.27%)
Oct 19, 2012
5.144
5.158
5.008
5.094
27,497,036
-0.06(-1.18%)
Oct 18, 2012
5.158
5.251
5.108
5.155
30,518,206
+0.03(+0.49%)
Oct 17, 2012
5.101
5.201
5.058
5.130
33,620,244
+0.05(+0.98%)
Oct 16, 2012
5.294
5.323
5.033
5.080
41,292,860
-0.20(-3.79%)
Oct 15, 2012
5.237
5.287
5.137
5.280
28,536,008
+0.08(+1.51%)
Oct 12, 2012
5.330
5.376
5.180
5.201
30,844,486
-0.24(-4.46%)
Oct 11, 2012
5.473
5.494
5.430
5.444
16,879,502
+0.05(+0.93%)
Oct 10, 2012
5.301
5.430
5.301
5.394
21,447,234
+0.09(+1.61%)
Oct 09, 2012
5.366
5.394
5.294
5.308
17,030,640
-0.05(-0.93%)
Oct 08, 2012
5.366
5.430
5.337
5.358
13,799,025
-0.05(-0.92%)
Oct 05, 2012
5.430
5.516
5.366
5.408
25,176,010
+0.05(+0.87%)
Oct 04, 2012
5.251
5.451
5.241
5.362
62,698,184
+0.13(+2.53%)
Oct 03, 2012
5.144
5.301
5.108
5.230
23,425,428
+0.11(+2.09%)
Oct 02, 2012
5.137
5.144
5.073
5.123
16,963,910
+0.03(+0.56%)
Oct 01, 2012
5.180
5.223
5.083
5.094
16,670,526
-0.05(-0.90%)
Sep 28, 2012
5.151
5.201
5.123
5.141
14,119,718
-0.06(-1.17%)
Sep 27, 2012
5.173
5.226
5.115
5.201
22,730,250
+0.09(+1.82%)
Sep 26, 2012
5.123
5.176
5.058
5.108
22,824,778
-0.04(-0.83%)
Sep 25, 2012
5.323
5.351
5.144
5.151
23,654,208
-0.16(-3.09%)
Sep 24, 2012
5.323
5.380
5.294
5.316
17,292,470
-0.06(-1.06%)
Sep 21, 2012
5.523
5.523
5.358
5.373
25,646,686
-0.04(-0.79%)
Sep 20, 2012
5.408
5.430
5.266
5.416
35,684,248
-0.05(-0.91%)
Sep 19, 2012
5.216
5.501
5.208
5.466
61,084,140
+0.26(+5.08%)
Sep 18, 2012
5.280
5.294
5.180
5.201
24,700,918
-0.08(-1.49%)
Sep 17, 2012
5.430
5.437
5.273
5.280
23,270,350
-0.16(-3.02%)
Sep 14, 2012
5.473
5.523
5.416
5.444
40,385,440
+0.02(+0.40%)
Sep 13, 2012
5.216
5.451
5.166
5.423
43,527,004
+0.21(+4.12%)
Sep 12, 2012
5.273
5.294
5.194
5.208
27,794,442
-0.02(-0.41%)
Sep 11, 2012
5.301
5.337
5.187
5.230
27,599,338
-0.06(-1.21%)
Sep 10, 2012
5.351
5.408
5.287
5.294
25,209,874
+0.04(+0.68%)
Sep 07, 2012
5.180
5.280
5.155
5.258
20,056,910
+0.11(+2.08%)
Sep 06, 2012
5.023
5.151
5.016
5.151
26,668,948
+0.16(+3.29%)
Sep 05, 2012
4.994
5.009
4.966
4.987
9,402,149
-0.01(-0.29%)
Sep 04, 2012
4.973
5.009
4.923
5.001
15,362,288
+0.04(+0.72%)
Aug 31, 2012
5.051
5.059
4.959
4.966
18,887,104
-0.05(-1.00%)
Aug 30, 2012
5.001
5.030
4.966
5.016
13,725,507
-0.01(-0.28%)
Aug 29, 2012
5.073
5.101
5.016
5.030
10,167,515
-0.04(-0.70%)
Aug 27, 2012
5.144
5.166
5.037
5.066
12,275,453
-0.06(-1.11%)
Aug 24, 2012
4.973
5.137
4.966
5.123
16,056,167
+0.12(+2.43%)
Aug 23, 2012
5.059
5.080
4.980
5.001
13,357,648
-0.06(-1.13%)
Aug 22, 2012
4.994
5.080
4.966
5.059
16,091,257
+0.04(+0.85%)
Aug 21, 2012
5.094
5.137
5.001
5.016
14,993,854
-0.07(-1.40%)
Aug 20, 2012
5.094
5.133
5.066
5.087
10,600,788
-0.02(-0.42%)
Aug 17, 2012
5.116
5.116
5.073
5.109
13,847,810
+0.01(+0.28%)
Aug 16, 2012
5.037
5.116
4.980
5.094
20,042,838
+0.06(+1.28%)
Aug 15, 2012
5.023
5.051
4.987
5.030
13,093,209
+0.00(+0.00%)
Aug 14, 2012
5.016
5.087
4.980
5.030
27,648,402
+0.04(+0.86%)
Aug 13, 2012
4.966
4.994
4.894
4.987
20,342,850
-0.01(-0.14%)
Aug 10, 2012
4.930
4.994
4.916
4.994
12,846,825
+0.02(+0.43%)
Aug 09, 2012
4.916
4.973
4.902
4.973
22,009,472
+0.04(+0.72%)
Aug 08, 2012
4.937
4.994
4.923
4.937
20,248,938
-0.03(-0.57%)
Aug 07, 2012
5.023
5.059
4.959
4.966
22,899,576
-0.03(-0.57%)
Aug 06, 2012
5.023
5.051
4.987
4.994
18,296,110
+0.05(+1.01%)
Aug 03, 2012
4.880
4.998
4.859
4.944
27,795,946
+0.15(+3.13%)
Aug 02, 2012
4.837
4.912
4.766
4.795
34,404,896
-0.10(-2.04%)
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.