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
Armstrong World Industries Inc
(NY:
AWI
)
112.93
-2.09 (-1.82%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Jul 31, 2009
14.21
15.09
14.11
14.64
898,101
+0.64(+4.57%)
Jul 30, 2009
14.48
15.54
13.01
14.00
2,055,285
+1.51(+12.08%)
Jul 29, 2009
12.62
12.73
12.28
12.49
380,828
-0.07(-0.57%)
Jul 28, 2009
12.51
12.70
12.33
12.56
405,986
+0.01(+0.05%)
Jul 27, 2009
12.51
12.75
12.33
12.56
271,303
+0.01(+0.10%)
Jul 24, 2009
11.96
12.69
11.80
12.55
1,196
+0.40(+3.33%)
Jul 23, 2009
11.17
12.24
11.10
12.14
390,685
+0.92(+8.17%)
Jul 22, 2009
11.36
11.38
11.08
11.23
207,139
-0.14(-1.20%)
Jul 21, 2009
11.48
11.57
11.03
11.36
153,310
-0.02(-0.16%)
Jul 20, 2009
11.17
11.49
11.09
11.38
202,301
+0.42(+3.80%)
Jul 17, 2009
11.08
11.20
10.81
10.96
208,527
-0.01(-0.05%)
Jul 16, 2009
10.51
11.01
10.47
10.97
367,085
+0.46(+4.42%)
Jul 15, 2009
10.30
10.63
10.18
10.51
481,793
+0.24(+2.38%)
Jul 14, 2009
9.904
10.30
9.654
10.26
424,651
+0.29(+2.93%)
Jul 13, 2009
9.459
10.02
9.459
9.970
382,565
+0.37(+3.91%)
Jul 10, 2009
9.214
9.684
9.114
9.595
395,082
+0.26(+2.74%)
Jul 09, 2009
9.368
9.529
9.065
9.339
302,273
+0.14(+1.49%)
Jul 08, 2009
9.452
9.523
8.958
9.202
610,492
-0.24(-2.58%)
Jul 07, 2009
9.660
9.672
9.356
9.446
287,257
-0.23(-2.34%)
Jul 06, 2009
9.916
10.11
9.273
9.672
422,211
-0.39(-3.85%)
Jul 02, 2009
10.15
10.25
9.839
10.06
351,275
-0.27(-2.59%)
Jul 01, 2009
9.916
10.42
9.815
10.33
517,244
+0.51(+5.22%)
Jun 30, 2009
10.05
10.23
9.493
9.815
467,942
-0.24(-2.37%)
Jun 29, 2009
9.910
10.12
9.684
10.05
414,069
+0.06(+0.60%)
Jun 26, 2009
9.928
10.21
9.702
9.993
789,470
-0.04(-0.36%)
Jun 25, 2009
9.916
10.07
9.803
10.03
296,970
+0.08(+0.84%)
Jun 24, 2009
9.904
10.34
9.851
9.946
323,427
+0.19(+1.95%)
Jun 23, 2009
9.702
9.970
9.577
9.755
386,541
+0.01(+0.06%)
Jun 22, 2009
10.13
10.17
9.714
9.749
375,991
-0.44(-4.32%)
Jun 19, 2009
10.32
10.53
10.12
10.19
344,832
-0.13(-1.27%)
Jun 18, 2009
10.68
10.71
10.23
10.32
355,852
-0.24(-2.31%)
Jun 17, 2009
11.00
11.03
10.11
10.56
818,593
-0.33(-3.01%)
Jun 16, 2009
11.20
11.45
10.84
10.89
588,751
-0.05(-0.49%)
Jun 15, 2009
11.24
11.31
10.77
10.95
578,092
-0.36(-3.21%)
Jun 12, 2009
11.58
11.58
11.12
11.31
359,529
-0.27(-2.31%)
Jun 11, 2009
11.88
11.88
11.46
11.58
646,787
-0.04(-0.31%)
Jun 10, 2009
11.71
11.80
11.31
11.61
690,574
-0.12(-1.01%)
Jun 09, 2009
11.95
12.03
11.56
11.73
583,568
-0.05(-0.45%)
Jun 08, 2009
11.83
12.02
11.70
11.78
771,882
-0.11(-0.90%)
Jun 05, 2009
12.06
12.30
11.76
11.89
817,213
+0.01(+0.05%)
Jun 04, 2009
12.21
12.48
11.58
11.89
1,026,030
-0.30(-2.44%)
Jun 03, 2009
12.61
12.92
11.99
12.18
676,114
-0.70(-5.44%)
Jun 02, 2009
11.70
12.98
11.62
12.88
1,507,471
+1.12(+9.55%)
Jun 01, 2009
11.67
11.95
10.82
11.76
629,163
+1.12(+10.51%)
May 29, 2009
10.71
10.77
10.24
10.64
362,382
+0.15(+1.42%)
May 28, 2009
10.74
11.01
10.13
10.49
430,215
-0.42(-3.87%)
May 27, 2009
10.93
11.48
10.80
10.92
623,812
+0.06(+0.55%)
May 26, 2009
10.04
10.93
9.970
10.86
271,325
+0.81(+8.06%)
May 22, 2009
10.02
10.14
9.630
10.05
372,456
-0.10(-1.00%)
May 21, 2009
10.43
10.45
9.845
10.15
279,484
-0.45(-4.21%)
May 20, 2009
10.49
10.83
10.28
10.59
488,845
+0.22(+2.12%)
May 19, 2009
10.48
10.50
10.19
10.37
228,914
+0.05(+0.52%)
May 18, 2009
10.03
10.51
9.886
10.32
409,770
+0.57(+5.86%)
May 15, 2009
10.49
10.71
9.571
9.749
527,506
-0.84(-7.93%)
May 14, 2009
9.714
10.68
9.464
10.59
690,973
+0.78(+7.95%)
May 13, 2009
10.45
10.67
9.755
9.809
402,416
-0.82(-7.73%)
May 12, 2009
10.76
10.81
10.16
10.63
645,979
-0.14(-1.27%)
May 11, 2009
11.51
11.64
10.71
10.77
499,118
-0.92(-7.89%)
May 08, 2009
11.04
11.80
10.81
11.69
512,480
+1.09(+10.27%)
May 07, 2009
11.61
11.89
10.48
10.60
926,906
-0.93(-8.10%)
May 06, 2009
11.37
11.53
10.93
11.53
756,365
+0.17(+1.47%)
May 05, 2009
11.50
11.52
11.19
11.37
1,412,984
+0.06(+0.53%)
May 04, 2009
10.85
11.58
10.85
11.31
793,396
+0.43(+3.94%)
May 01, 2009
11.10
11.13
10.56
10.88
601,649
+0.06(+0.55%)
Apr 30, 2009
11.31
11.45
10.46
10.82
1,009,120
-0.74(-6.43%)
Apr 29, 2009
11.33
11.87
11.22
11.56
699,561
+0.32(+2.86%)
Apr 28, 2009
10.71
11.64
10.54
11.24
847,689
+0.38(+3.45%)
Apr 27, 2009
11.22
11.43
10.81
10.87
822,531
-0.86(-7.31%)
Apr 24, 2009
10.58
11.89
10.35
11.73
1,297,806
+1.46(+14.20%)
Apr 23, 2009
10.48
10.55
10.03
10.27
921,475
-0.18(-1.77%)
Apr 22, 2009
9.803
10.81
9.458
10.45
851,767
+0.58(+5.91%)
Apr 21, 2009
8.333
10.07
8.333
9.868
813,089
+1.54(+18.51%)
Apr 20, 2009
9.029
9.029
8.303
8.327
659,818
-0.96(-10.32%)
Apr 17, 2009
8.922
9.464
8.922
9.285
505,308
+0.25(+2.77%)
Apr 16, 2009
8.815
9.095
8.660
9.035
362,985
+0.25(+2.85%)
Apr 15, 2009
8.321
8.803
8.255
8.785
715,958
+0.45(+5.43%)
Apr 14, 2009
8.940
9.029
8.279
8.333
474,901
-0.48(-5.47%)
Apr 13, 2009
9.172
9.172
8.726
8.815
323,373
-0.37(-4.02%)
Apr 09, 2009
8.333
9.595
8.333
9.184
607,499
+0.89(+10.69%)
Apr 08, 2009
8.089
8.309
7.982
8.297
349,378
+0.38(+4.81%)
Apr 07, 2009
8.047
8.113
7.815
7.916
362,280
-0.28(-3.41%)
Apr 06, 2009
8.178
8.255
7.940
8.196
574,623
-0.20(-2.34%)
Apr 03, 2009
8.107
8.434
7.749
8.392
538,810
+0.26(+3.15%)
Apr 02, 2009
6.690
8.243
6.690
8.136
1,560,843
+1.53(+23.15%)
Apr 01, 2009
6.440
6.690
6.279
6.607
717,875
+0.05(+0.82%)
Mar 31, 2009
6.726
6.726
6.416
6.553
732,490
-0.01(-0.09%)
Mar 30, 2009
7.041
7.041
6.410
6.559
566,720
-0.76(-10.33%)
Mar 26, 2009
7.023
7.339
7.023
7.315
1,283,604
+0.28(+3.98%)
Mar 25, 2009
6.702
7.202
6.601
7.035
398,263
+0.30(+4.51%)
Mar 24, 2009
7.142
7.166
6.726
6.732
583,296
-0.49(-6.84%)
Mar 23, 2009
6.928
7.226
6.898
7.226
258,860
+0.71(+10.87%)
Mar 20, 2009
6.767
6.880
6.381
6.517
352,125
-0.35(-5.11%)
Mar 19, 2009
7.000
7.035
6.809
6.869
211,397
-0.02(-0.35%)
Mar 18, 2009
6.315
7.011
6.244
6.892
558,428
+0.45(+6.93%)
Mar 17, 2009
6.476
6.607
6.184
6.446
501,461
-0.17(-2.52%)
Mar 16, 2009
6.327
6.672
6.309
6.613
624,979
+0.29(+4.52%)
Mar 13, 2009
6.523
6.529
6.083
6.327
0
-0.12(-1.94%)
Mar 12, 2009
6.267
6.505
5.916
6.452
848,628
+0.12(+1.98%)
Mar 11, 2009
6.226
6.476
6.113
6.327
524,611
+0.21(+3.40%)
Mar 10, 2009
5.702
6.178
5.666
6.119
789,686
+0.49(+8.78%)
Mar 09, 2009
5.982
6.113
5.607
5.625
430,163
-0.46(-7.53%)
Mar 06, 2009
6.702
6.702
5.946
6.083
0
-0.60(-8.99%)
Mar 05, 2009
7.095
7.380
6.547
6.684
703,219
-0.71(-9.65%)
Mar 04, 2009
7.077
7.607
6.875
7.398
596,275
+0.09(+1.22%)
Mar 02, 2009
7.488
7.749
7.232
7.309
699,703
-0.30(-3.91%)
Feb 27, 2009
7.791
7.982
7.595
7.607
0
-0.40(-5.05%)
Feb 26, 2009
7.708
8.630
7.708
8.011
635,599
+0.14(+1.82%)
Feb 25, 2009
8.208
8.238
7.482
7.869
578,679
-0.42(-5.10%)
Feb 24, 2009
7.964
8.404
7.690
8.291
643,656
+0.28(+3.49%)
Feb 23, 2009
9.011
9.107
8.005
8.011
955,121
-1.28(-13.77%)
Feb 20, 2009
9.499
9.571
9.071
9.291
348,958
-0.25(-2.62%)
Feb 19, 2009
9.821
10.06
9.476
9.541
460,239
-0.18(-1.84%)
Feb 18, 2009
9.987
10.05
9.583
9.720
455,973
-0.18(-1.80%)
Feb 17, 2009
10.21
10.23
9.779
9.898
527,948
-0.42(-4.09%)
Feb 13, 2009
10.40
10.62
10.15
10.32
848,796
-0.04(-0.40%)
Feb 12, 2009
9.976
10.38
9.821
10.36
726,048
+0.24(+2.35%)
Feb 11, 2009
10.21
10.43
9.892
10.12
690,010
+0.06(+0.59%)
Feb 10, 2009
9.958
10.27
9.862
10.06
787,228
+0.08(+0.84%)
Feb 09, 2009
9.886
10.09
9.856
9.981
1,327,231
+0.09(+0.90%)
Feb 06, 2009
9.845
10.06
9.672
9.892
785,459
+0.10(+1.03%)
Feb 05, 2009
9.815
10.02
9.731
9.791
825,362
-0.02(-0.24%)
Feb 04, 2009
10.05
10.19
9.743
9.815
501,440
-0.14(-1.43%)
Feb 03, 2009
9.708
10.01
9.541
9.958
519,381
+0.36(+3.72%)
Feb 02, 2009
9.720
9.928
9.410
9.601
551,738
-0.27(-2.71%)
Jan 30, 2009
10.15
10.29
9.714
9.868
0
-0.27(-2.64%)
Jan 29, 2009
10.75
10.80
10.05
10.14
571,755
-0.73(-6.68%)
Jan 28, 2009
10.89
11.01
10.79
10.86
687,809
+0.03(+0.27%)
Jan 27, 2009
10.97
11.01
10.71
10.83
354,541
-0.02(-0.22%)
Jan 26, 2009
11.13
11.14
10.69
10.86
589,102
-0.18(-1.62%)
Jan 23, 2009
10.95
11.16
10.65
11.03
463,446
+0.00(+0.00%)
Jan 22, 2009
11.52
11.65
10.82
11.03
474,108
-0.52(-4.53%)
Jan 21, 2009
11.12
11.59
10.89
11.56
463,708
+0.55(+4.97%)
Jan 20, 2009
11.63
11.67
10.77
11.01
400,168
-0.61(-5.23%)
Jan 16, 2009
11.63
11.75
11.02
11.62
351,949
+0.00(+0.00%)
Jan 15, 2009
11.64
11.79
10.88
11.62
725,091
-0.21(-1.81%)
Jan 14, 2009
12.14
12.27
11.51
11.83
473,592
-0.45(-3.68%)
Jan 13, 2009
12.28
12.36
11.94
12.28
527,492
-0.06(-0.48%)
Jan 12, 2009
12.77
12.81
12.11
12.34
603,245
-0.47(-3.67%)
Jan 09, 2009
13.57
13.57
12.73
12.81
400,791
-0.67(-4.99%)
Jan 08, 2009
13.09
13.49
12.40
13.49
992,797
+0.36(+2.72%)
Jan 07, 2009
13.78
13.78
12.98
13.13
836,054
-0.65(-4.75%)
Jan 06, 2009
13.30
14.13
13.30
13.78
847,697
+0.46(+3.49%)
Jan 05, 2009
13.18
13.37
12.90
13.32
648,279
+0.19(+1.45%)
Jan 02, 2009
13.01
13.18
12.58
13.13
0
+0.26(+2.03%)
Jan 01, 2009
12.51
12.95
12.51
12.87
0
+0.00(+0.00%)
Dec 31, 2008
12.51
12.95
12.51
12.87
475,136
+0.42(+3.35%)
Dec 30, 2008
12.04
12.48
11.93
12.45
546,385
+0.49(+4.13%)
Dec 29, 2008
11.82
11.98
11.71
11.96
470,427
+0.05(+0.45%)
Dec 26, 2008
11.89
11.93
11.66
11.90
581,560
+0.18(+1.52%)
Dec 24, 2008
11.81
11.81
11.65
11.73
167,633
+0.07(+0.56%)
Dec 23, 2008
12.21
12.21
11.58
11.66
417,186
-0.39(-3.21%)
Dec 22, 2008
12.65
12.67
11.83
12.05
541,918
-0.51(-4.03%)
Dec 19, 2008
12.43
12.76
12.27
12.55
442,433
+0.30(+2.43%)
Dec 18, 2008
12.08
12.68
12.03
12.26
436,479
+0.28(+2.34%)
Dec 17, 2008
10.89
12.13
10.86
11.98
535,940
+1.02(+9.35%)
Dec 16, 2008
11.11
11.26
10.88
10.95
756,785
+0.01(+0.05%)
Dec 15, 2008
11.23
11.39
10.72
10.95
448,446
-0.16(-1.45%)
Dec 12, 2008
10.52
11.28
10.45
11.11
569,220
+0.23(+2.08%)
Dec 11, 2008
11.65
11.79
10.65
10.88
334,358
-0.77(-6.64%)
Dec 10, 2008
11.29
11.86
11.18
11.65
340,766
+0.36(+3.16%)
Dec 09, 2008
11.69
12.33
10.98
11.30
812,838
-0.25(-2.17%)
Dec 08, 2008
10.89
11.87
10.89
11.55
656,072
+1.13(+10.86%)
Dec 05, 2008
10.27
10.51
10.05
10.42
643,479
-0.01(-0.11%)
Dec 04, 2008
9.743
10.83
9.743
10.43
701,324
+0.70(+7.16%)
Dec 03, 2008
9.523
9.999
9.470
9.731
491,828
-0.03(-0.30%)
Dec 02, 2008
9.440
9.880
9.249
9.761
496,029
+0.42(+4.46%)
Dec 01, 2008
10.04
10.11
9.303
9.345
342,522
-0.77(-7.65%)
Nov 28, 2008
9.970
10.24
9.970
10.12
299,064
-0.09(-0.87%)
Nov 26, 2008
9.452
10.38
9.380
10.21
574,897
+0.68(+7.19%)
Nov 25, 2008
9.261
9.827
9.261
9.523
527,082
+0.35(+3.76%)
Nov 24, 2008
8.845
9.392
8.708
9.178
526,766
+0.52(+6.05%)
Nov 21, 2008
8.726
8.898
8.208
8.654
569,626
-0.21(-2.35%)
Nov 20, 2008
9.416
9.577
8.767
8.862
761,813
-0.48(-5.10%)
Nov 19, 2008
10.34
10.34
9.309
9.339
491,835
-0.98(-9.46%)
Nov 18, 2008
10.19
10.50
9.934
10.31
542,946
-0.02(-0.23%)
Nov 17, 2008
10.01
10.67
9.976
10.34
441,091
+0.15(+1.52%)
Nov 14, 2008
10.71
10.96
10.09
10.18
404,562
-0.74(-6.76%)
Nov 13, 2008
10.40
10.93
9.892
10.92
1,232,387
+0.23(+2.17%)
Nov 12, 2008
11.24
11.52
10.56
10.69
658,306
-0.44(-3.96%)
Nov 11, 2008
10.92
11.40
10.80
11.13
722,816
+0.24(+2.24%)
Nov 10, 2008
11.11
11.65
10.80
10.89
398,395
-0.34(-3.02%)
Nov 07, 2008
11.11
11.51
10.95
11.23
396,055
+0.36(+3.29%)
Nov 06, 2008
11.67
11.74
10.86
10.87
612,516
-0.99(-8.33%)
Nov 05, 2008
12.66
12.79
11.77
11.86
500,557
-0.86(-6.79%)
Nov 04, 2008
12.52
13.02
12.45
12.72
813,371
+0.36(+2.94%)
Nov 03, 2008
11.64
12.56
11.20
12.36
956,881
+0.67(+5.76%)
Oct 31, 2008
10.26
11.68
10.16
11.68
1,293,704
+1.44(+14.06%)
Oct 30, 2008
10.59
10.85
10.01
10.24
1,306,823
+0.36(+3.61%)
Oct 29, 2008
10.27
10.55
9.886
9.886
1,678,315
-0.34(-3.32%)
Oct 28, 2008
11.13
11.13
10.06
10.23
1,244,711
-0.76(-6.93%)
Oct 27, 2008
11.25
11.69
10.95
10.99
577,476
-0.39(-3.45%)
Oct 24, 2008
11.31
11.78
11.13
11.38
741,942
-0.55(-4.64%)
Oct 23, 2008
12.65
12.87
10.96
11.93
850,496
-0.72(-5.69%)
Oct 22, 2008
12.88
13.09
12.43
12.65
511,434
-0.32(-2.48%)
Oct 21, 2008
13.09
13.51
12.87
12.98
548,497
-0.25(-1.89%)
Oct 20, 2008
13.01
13.26
12.81
13.23
375,690
+0.30(+2.30%)
Oct 17, 2008
13.10
13.43
12.62
12.93
546,790
-0.40(-2.99%)
Oct 16, 2008
13.84
14.21
13.11
13.33
620,507
-0.42(-3.07%)
Oct 15, 2008
15.25
15.33
13.75
13.75
313,304
-1.82(-11.66%)
Oct 14, 2008
14.96
15.74
14.66
15.56
555,770
+0.83(+5.61%)
Oct 13, 2008
14.23
14.74
14.09
14.74
313,894
+0.78(+5.59%)
Oct 10, 2008
13.42
13.96
12.80
13.96
892,746
+0.07(+0.47%)
Oct 09, 2008
14.62
15.03
13.79
13.89
542,464
-0.62(-4.27%)
Oct 08, 2008
14.52
14.73
14.06
14.51
551,184
-0.08(-0.53%)
Oct 07, 2008
16.24
16.24
14.28
14.59
756,664
-1.60(-9.89%)
Oct 06, 2008
15.76
16.28
15.13
16.19
374,192
+0.07(+0.44%)
Oct 03, 2008
16.86
17.11
15.99
16.12
401,769
-0.65(-3.90%)
Oct 02, 2008
16.99
16.99
16.55
16.77
395,659
-0.40(-2.32%)
Oct 01, 2008
16.99
17.23
16.75
17.17
303,067
-0.03(-0.17%)
Sep 30, 2008
17.33
17.47
16.13
17.20
391,280
-0.68(-3.79%)
Sep 29, 2008
18.57
18.57
17.71
17.88
616,606
-0.98(-5.21%)
Sep 26, 2008
18.67
18.95
18.48
18.86
0
-0.32(-1.68%)
Sep 25, 2008
19.34
19.46
18.74
19.18
304,630
-0.16(-0.83%)
Sep 24, 2008
19.60
19.75
19.14
19.34
376,937
-0.27(-1.37%)
Sep 23, 2008
19.62
19.76
19.15
19.61
420,618
-0.16(-0.81%)
Sep 22, 2008
20.43
20.45
19.63
19.77
232,481
-0.65(-3.21%)
Sep 19, 2008
19.63
20.62
19.54
20.43
0
+0.70(+3.56%)
Sep 18, 2008
20.00
20.14
18.49
19.72
690,270
-0.12(-0.60%)
Sep 17, 2008
20.53
20.60
19.75
19.84
384,417
-1.05(-5.04%)
Sep 16, 2008
20.45
21.13
20.14
20.90
266,444
+0.15(+0.75%)
Sep 15, 2008
21.44
21.84
20.74
20.74
351,596
-1.30(-5.89%)
Sep 12, 2008
21.64
22.15
21.57
22.04
281,626
+0.35(+1.59%)
Sep 11, 2008
21.47
21.85
21.05
21.69
492,469
+0.10(+0.44%)
Sep 10, 2008
21.90
21.94
21.46
21.60
285,384
-0.11(-0.52%)
Sep 09, 2008
21.78
21.99
21.57
21.71
684,098
-0.11(-0.49%)
Sep 08, 2008
21.99
22.08
21.37
21.82
403,127
+0.19(+0.88%)
Sep 05, 2008
22.08
22.15
21.32
21.63
0
-0.45(-2.02%)
Sep 04, 2008
22.09
22.25
21.74
22.08
457,972
-0.15(-0.67%)
Sep 03, 2008
22.22
22.64
22.03
22.22
597,812
+0.11(+0.51%)
Sep 02, 2008
22.50
22.62
22.04
22.11
357,599
-0.10(-0.43%)
Aug 29, 2008
21.89
22.34
21.89
22.21
368,372
+0.18(+0.84%)
Aug 28, 2008
22.09
22.31
21.96
22.02
369,580
-0.08(-0.38%)
Aug 27, 2008
21.66
22.21
21.66
22.11
461,215
+0.33(+1.50%)
Aug 26, 2008
21.56
21.85
21.53
21.78
368,901
+0.08(+0.36%)
Aug 25, 2008
21.73
21.87
21.58
21.70
476,032
-0.05(-0.25%)
Aug 22, 2008
21.61
21.77
21.44
21.75
681,493
+0.15(+0.69%)
Aug 21, 2008
21.31
21.74
21.20
21.61
567,029
+0.00(+0.00%)
Aug 20, 2008
21.84
22.03
21.27
21.61
460,667
-0.42(-1.89%)
Aug 19, 2008
22.49
22.52
20.83
22.02
662,738
-0.48(-2.12%)
Aug 18, 2008
22.37
22.69
22.06
22.50
545,945
+0.13(+0.59%)
Aug 15, 2008
21.50
23.92
21.50
22.37
0
+0.80(+3.73%)
Aug 14, 2008
20.96
21.61
20.96
21.56
276,624
+0.35(+1.63%)
Aug 13, 2008
21.49
21.71
21.03
21.22
345,462
-0.36(-1.66%)
Aug 12, 2008
21.12
21.68
20.98
21.58
475,283
+0.45(+2.11%)
Aug 11, 2008
20.75
21.56
20.54
21.13
430,662
+0.21(+1.00%)
Aug 08, 2008
20.11
21.22
20.11
20.92
508,329
+0.68(+3.38%)
Aug 07, 2008
19.77
20.64
19.66
20.24
477,726
+0.43(+2.16%)
Aug 06, 2008
19.55
19.84
19.21
19.81
332,510
+0.02(+0.12%)
Aug 05, 2008
19.71
19.98
19.27
19.78
357,834
+0.02(+0.09%)
Aug 04, 2008
19.74
20.17
19.33
19.77
411,361
-0.23(-1.13%)
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.