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
Corning
(NY:
GLW
)
36.28
+0.16 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
11.92
12.03
11.56
12.00
20,759,372
+0.06(+0.53%)
Jul 30, 2009
11.93
12.09
11.91
11.94
20,985,128
+0.09(+0.78%)
Jul 29, 2009
11.78
11.89
11.62
11.84
14,684,180
-0.06(-0.53%)
Jul 28, 2009
11.60
11.95
11.51
11.91
16,801,388
+0.37(+3.18%)
Jul 27, 2009
11.71
11.84
11.39
11.54
30,698,944
-0.46(-3.82%)
Jul 24, 2009
11.87
12.03
11.60
12.00
27,441,334
+0.15(+1.25%)
Jul 23, 2009
11.72
11.99
11.63
11.85
26,169,406
+0.24(+2.07%)
Jul 22, 2009
11.77
11.86
11.56
11.61
26,492,882
-0.18(-1.56%)
Jul 21, 2009
11.96
11.99
11.65
11.79
22,827,348
-0.13(-1.12%)
Jul 20, 2009
11.75
12.00
11.75
11.93
17,088,630
+0.19(+1.62%)
Jul 17, 2009
11.51
11.77
11.51
11.74
19,233,930
+0.16(+1.34%)
Jul 16, 2009
11.26
11.64
11.12
11.58
17,050,016
+0.28(+2.50%)
Jul 15, 2009
10.96
11.34
10.96
11.30
18,140,918
+0.42(+3.89%)
Jul 14, 2009
10.66
10.95
10.52
10.88
16,853,176
+0.24(+2.26%)
Jul 13, 2009
10.40
10.64
10.40
10.64
15,715,924
+0.22(+2.10%)
Jul 10, 2009
10.26
10.53
10.17
10.42
19,276,546
+0.23(+2.22%)
Jul 09, 2009
10.06
10.28
9.998
10.19
26,269,356
+0.16(+1.55%)
Jul 08, 2009
10.14
10.29
9.868
10.04
26,901,876
-0.11(-1.04%)
Jul 07, 2009
10.72
10.76
10.11
10.14
22,402,366
-0.58(-5.40%)
Jul 06, 2009
10.74
10.97
10.55
10.72
20,659,476
+0.04(+0.33%)
Jul 02, 2009
10.83
10.94
10.60
10.69
21,981,866
-0.31(-2.82%)
Jul 01, 2009
11.43
11.51
10.95
11.00
31,859,694
-0.34(-2.99%)
Jun 30, 2009
11.58
11.63
11.19
11.34
20,764,710
-0.15(-1.29%)
Jun 29, 2009
11.67
11.67
11.38
11.48
10,905,417
-0.07(-0.61%)
Jun 26, 2009
11.34
11.67
11.27
11.55
24,428,456
+0.17(+1.49%)
Jun 25, 2009
11.20
11.39
11.15
11.39
20,884,630
+0.50(+4.60%)
Jun 24, 2009
10.80
11.10
10.79
10.88
15,247,054
+0.06(+0.59%)
Jun 23, 2009
10.75
10.87
10.59
10.82
12,444,744
+0.12(+1.12%)
Jun 22, 2009
10.73
10.85
10.64
10.70
14,080,220
-0.10(-0.92%)
Jun 19, 2009
10.87
10.91
10.68
10.80
17,797,100
-0.04(-0.39%)
Jun 18, 2009
10.82
10.96
10.55
10.84
12,625,853
+0.06(+0.52%)
Jun 17, 2009
10.93
11.02
10.70
10.79
15,244,800
-0.12(-1.10%)
Jun 16, 2009
11.11
11.29
10.83
10.91
19,784,706
-0.20(-1.84%)
Jun 15, 2009
10.98
11.14
10.93
11.11
13,953,145
-0.11(-0.94%)
Jun 12, 2009
11.17
11.22
10.88
11.22
15,512,318
-0.05(-0.44%)
Jun 11, 2009
11.37
11.48
11.23
11.27
21,342,036
-0.09(-0.81%)
Jun 10, 2009
11.59
11.60
11.19
11.36
24,619,746
-0.02(-0.19%)
Jun 09, 2009
11.05
11.57
11.03
11.38
23,412,718
+0.42(+3.80%)
Jun 08, 2009
10.88
11.07
10.72
10.96
15,366,490
-0.04(-0.32%)
Jun 05, 2009
11.25
11.29
10.90
11.00
21,849,528
-0.04(-0.32%)
Jun 04, 2009
10.79
11.07
10.76
11.03
16,481,641
+0.27(+2.49%)
Jun 03, 2009
10.86
10.91
10.55
10.76
16,576,876
-0.18(-1.66%)
Jun 02, 2009
11.02
11.04
10.75
10.95
21,134,530
-0.08(-0.72%)
Jun 01, 2009
10.55
11.21
10.47
11.03
24,755,470
+0.65(+6.26%)
May 29, 2009
10.09
10.38
10.02
10.38
21,843,760
+0.37(+3.67%)
May 28, 2009
10.58
10.58
9.797
10.01
32,670,888
-0.31(-3.01%)
May 27, 2009
10.43
10.64
10.28
10.32
17,650,510
-0.11(-1.08%)
May 26, 2009
9.952
10.52
9.868
10.43
20,959,348
+0.38(+3.79%)
May 22, 2009
10.03
10.15
9.853
10.05
15,913,545
+0.13(+1.28%)
May 21, 2009
10.16
10.19
9.797
9.924
14,425,146
-0.35(-3.37%)
May 20, 2009
10.23
10.77
10.21
10.27
31,297,964
+0.23(+2.25%)
May 19, 2009
10.07
10.16
9.825
10.04
18,267,042
+0.06(+0.57%)
May 18, 2009
9.889
10.11
9.741
9.988
21,983,104
+0.19(+1.95%)
May 15, 2009
10.00
10.13
9.698
9.797
23,326,780
-0.14(-1.42%)
May 14, 2009
9.508
10.03
9.508
9.938
18,661,520
+0.44(+4.61%)
May 13, 2009
9.663
9.762
9.389
9.501
22,051,656
-0.32(-3.24%)
May 12, 2009
10.06
10.11
9.663
9.818
29,153,216
-0.11(-1.14%)
May 11, 2009
10.14
10.21
9.896
9.931
16,989,646
-0.35(-3.43%)
May 08, 2009
10.46
10.64
10.14
10.28
23,925,730
-0.06(-0.61%)
May 07, 2009
11.16
11.20
10.23
10.35
28,952,400
-0.74(-6.68%)
May 06, 2009
10.97
11.19
10.87
11.09
26,902,244
+0.29(+2.68%)
May 05, 2009
10.45
10.83
10.45
10.80
22,948,808
+0.28(+2.69%)
May 04, 2009
10.45
10.55
10.44
10.52
21,834,502
+0.43(+4.27%)
May 01, 2009
10.53
10.53
9.698
10.09
32,975,230
-0.23(-2.26%)
Apr 30, 2009
10.79
10.85
10.23
10.32
32,250,534
-0.16(-1.55%)
Apr 29, 2009
10.48
10.66
10.42
10.48
26,753,552
+0.11(+1.09%)
Apr 28, 2009
10.93
10.93
10.30
10.37
38,244,548
-0.81(-7.26%)
Apr 27, 2009
11.07
11.55
10.95
11.18
47,562,976
+0.36(+3.33%)
Apr 24, 2009
10.73
10.89
10.38
10.82
30,422,534
+0.15(+1.39%)
Apr 23, 2009
10.55
10.69
10.23
10.67
22,117,558
+0.26(+2.51%)
Apr 22, 2009
10.54
10.72
10.34
10.41
23,081,422
-0.24(-2.25%)
Apr 21, 2009
10.16
10.84
10.08
10.65
19,465,526
+0.35(+3.43%)
Apr 20, 2009
10.61
10.71
10.23
10.30
13,749,157
-0.48(-4.45%)
Apr 17, 2009
10.73
10.84
10.48
10.78
25,543,066
+0.15(+1.39%)
Apr 16, 2009
10.46
10.73
10.31
10.63
16,910,496
+0.25(+2.45%)
Apr 15, 2009
10.33
10.40
10.06
10.38
13,684,270
+0.08(+0.75%)
Apr 14, 2009
10.48
10.50
10.25
10.30
18,002,882
-0.14(-1.35%)
Apr 13, 2009
10.43
10.53
10.29
10.44
19,744,262
-0.22(-2.05%)
Apr 09, 2009
10.91
10.94
10.60
10.66
27,396,598
+0.13(+1.21%)
Apr 08, 2009
10.38
10.60
10.23
10.53
20,120,030
+0.34(+3.32%)
Apr 07, 2009
10.62
10.62
10.17
10.19
37,113,576
-0.90(-8.14%)
Apr 06, 2009
11.16
11.19
10.85
11.10
37,893,364
-0.17(-1.50%)
Apr 03, 2009
10.73
11.29
10.48
11.27
38,459,168
+0.51(+4.72%)
Apr 02, 2009
10.26
10.86
10.17
10.76
59,817,720
+0.77(+7.70%)
Apr 01, 2009
9.359
10.25
9.317
9.988
56,914,864
+0.62(+6.63%)
Mar 31, 2009
9.197
9.578
9.169
9.366
22,915,298
+0.28(+3.11%)
Mar 30, 2009
9.338
9.352
8.865
9.084
24,423,496
-0.96(-9.56%)
Mar 26, 2009
9.656
10.19
9.656
10.04
35,386,060
+0.50(+5.25%)
Mar 25, 2009
9.423
9.804
9.218
9.543
34,896,632
+0.25(+2.66%)
Mar 24, 2009
9.190
9.529
9.105
9.296
32,564,778
+0.13(+1.46%)
Mar 23, 2009
9.176
9.236
9.112
9.162
58,143,860
+0.39(+4.42%)
Mar 20, 2009
9.176
9.310
8.696
8.774
41,060,496
-0.16(-1.74%)
Mar 19, 2009
9.352
9.352
8.519
8.929
37,440,304
+0.11(+1.20%)
Mar 18, 2009
8.682
8.964
8.406
8.823
22,243,960
+0.06(+0.73%)
Mar 17, 2009
8.018
8.759
7.934
8.759
31,533,016
+0.73(+9.15%)
Mar 16, 2009
8.322
8.442
8.004
8.025
15,635,505
-0.24(-2.90%)
Mar 13, 2009
8.421
8.456
7.927
8.265
0
-0.10(-1.18%)
Mar 12, 2009
8.004
8.385
7.905
8.364
25,432,920
+0.32(+4.04%)
Mar 11, 2009
7.919
8.110
7.856
8.039
21,952,954
+0.13(+1.70%)
Mar 10, 2009
7.207
7.941
7.164
7.905
29,760,616
+0.85(+12.11%)
Mar 09, 2009
7.072
7.552
7.002
7.051
20,292,940
-0.11(-1.48%)
Mar 06, 2009
7.178
7.517
6.960
7.157
0
+0.04(+0.50%)
Mar 05, 2009
7.235
7.425
7.058
7.122
25,996,360
-0.28(-3.72%)
Mar 04, 2009
6.465
7.679
6.465
7.397
30,108,646
+0.70(+10.43%)
Mar 02, 2009
7.291
7.482
6.649
6.698
40,800,908
-0.75(-10.05%)
Feb 27, 2009
7.256
7.679
7.150
7.447
0
+0.06(+0.76%)
Feb 26, 2009
7.447
7.835
7.362
7.390
28,611,516
+0.04(+0.58%)
Feb 25, 2009
7.108
7.538
6.889
7.348
25,640,440
+0.19(+2.66%)
Feb 24, 2009
6.727
7.228
6.727
7.157
24,104,586
+0.48(+7.19%)
Feb 23, 2009
6.917
6.995
6.614
6.677
24,125,400
-0.25(-3.57%)
Feb 20, 2009
6.825
7.080
6.741
6.924
0
-0.26(-3.63%)
Feb 19, 2009
7.651
7.750
7.136
7.185
19,625,262
-0.40(-5.30%)
Feb 18, 2009
7.665
7.785
7.503
7.588
20,625,052
-0.03(-0.37%)
Feb 17, 2009
7.941
7.948
7.602
7.616
20,403,938
-0.54(-6.66%)
Feb 13, 2009
7.983
8.301
7.962
8.159
20,037,008
+0.14(+1.76%)
Feb 12, 2009
7.623
8.047
7.559
8.018
22,358,568
+0.13(+1.70%)
Feb 11, 2009
7.955
7.987
7.715
7.884
15,091,671
-0.01(-0.09%)
Feb 10, 2009
8.244
8.470
7.799
7.891
27,251,250
-0.52(-6.13%)
Feb 09, 2009
8.421
8.682
8.237
8.406
27,586,230
+0.13(+1.53%)
Feb 06, 2009
7.870
8.371
7.870
8.279
39,487,464
+0.54(+6.93%)
Feb 05, 2009
7.461
7.835
7.277
7.743
28,049,374
+0.16(+2.05%)
Feb 04, 2009
7.341
7.976
7.341
7.588
28,667,356
+0.30(+4.17%)
Feb 03, 2009
7.355
7.355
7.027
7.284
14,477,732
+0.05(+0.68%)
Feb 02, 2009
7.009
7.334
6.981
7.235
20,098,458
+0.10(+1.38%)
Jan 30, 2009
7.454
7.454
7.058
7.136
0
-0.26(-3.53%)
Jan 29, 2009
7.588
7.651
7.235
7.397
21,129,276
-0.28(-3.59%)
Jan 28, 2009
7.171
7.694
7.164
7.672
29,057,448
+0.62(+8.81%)
Jan 27, 2009
6.585
7.207
6.529
7.051
47,021,284
+0.03(+0.40%)
Jan 26, 2009
7.044
7.058
6.832
7.023
25,435,066
-0.04(-0.50%)
Jan 23, 2009
6.494
7.164
6.465
7.058
23,975,314
+0.35(+5.26%)
Jan 22, 2009
6.578
6.811
6.437
6.705
18,629,514
-0.01(-0.21%)
Jan 21, 2009
6.607
6.720
6.331
6.720
28,137,062
+0.28(+4.27%)
Jan 20, 2009
6.811
6.917
6.444
6.444
18,114,746
-0.40(-5.88%)
Jan 16, 2009
6.952
7.051
6.550
6.847
0
+0.06(+0.83%)
Jan 15, 2009
6.480
6.896
6.416
6.790
22,150,886
+0.30(+4.68%)
Jan 14, 2009
6.550
6.734
6.395
6.487
30,509,656
-0.32(-4.67%)
Jan 13, 2009
6.705
6.868
6.536
6.804
30,003,246
-0.23(-3.21%)
Jan 12, 2009
7.623
7.623
6.960
7.030
22,318,342
-0.52(-6.92%)
Jan 09, 2009
7.863
7.877
7.475
7.552
19,151,482
-0.30(-3.78%)
Jan 08, 2009
7.687
7.877
7.496
7.849
18,844,104
-0.01(-0.18%)
Jan 07, 2009
8.004
8.117
7.743
7.863
24,654,744
-0.29(-3.55%)
Jan 06, 2009
7.545
8.181
7.545
8.152
32,766,218
+0.68(+9.17%)
Jan 05, 2009
7.164
7.623
7.044
7.468
29,881,856
+0.37(+5.27%)
Jan 02, 2009
6.776
7.143
6.585
7.094
0
+0.37(+5.46%)
Jan 01, 2009
6.416
6.776
6.381
6.727
0
+0.00(+0.00%)
Dec 31, 2008
6.416
6.776
6.381
6.727
18,782,844
+0.37(+5.77%)
Dec 30, 2008
6.169
6.388
6.155
6.360
13,193,646
+0.21(+3.44%)
Dec 29, 2008
6.225
6.254
6.070
6.148
9,966,808
-0.11(-1.69%)
Dec 26, 2008
6.190
6.282
6.176
6.254
0
+0.07(+1.14%)
Dec 24, 2008
6.120
6.211
6.084
6.183
4,184,017
+0.06(+0.92%)
Dec 23, 2008
6.120
6.331
6.070
6.127
16,114,438
-0.06(-0.91%)
Dec 22, 2008
6.338
6.338
6.021
6.183
15,622,128
-0.02(-0.34%)
Dec 19, 2008
6.360
6.473
6.141
6.204
27,218,234
-0.06(-0.90%)
Dec 18, 2008
6.501
6.557
6.162
6.261
21,804,956
-0.23(-3.48%)
Dec 17, 2008
6.254
6.621
6.197
6.487
18,724,056
+0.03(+0.44%)
Dec 16, 2008
6.070
6.538
6.000
6.458
24,064,358
+0.47(+7.90%)
Dec 15, 2008
6.070
6.070
5.858
5.985
14,736,907
+0.02(+0.35%)
Dec 12, 2008
5.717
6.035
5.647
5.964
0
+0.09(+1.56%)
Dec 11, 2008
6.162
6.303
5.809
5.873
26,697,328
-0.35(-5.67%)
Dec 10, 2008
6.261
6.480
6.098
6.225
24,245,948
+0.02(+0.34%)
Dec 09, 2008
6.162
6.501
6.028
6.204
32,035,656
-0.14(-2.22%)
Dec 08, 2008
6.155
6.437
6.155
6.345
27,797,894
+0.32(+5.27%)
Dec 05, 2008
5.795
6.035
5.576
6.028
0
+0.14(+2.40%)
Dec 04, 2008
6.021
6.120
5.760
5.887
32,140,066
-0.23(-3.81%)
Dec 03, 2008
5.964
6.176
5.724
6.120
28,758,350
+0.06(+1.05%)
Dec 02, 2008
6.077
6.105
5.781
6.056
21,590,252
+0.07(+1.18%)
Dec 01, 2008
6.218
6.353
5.964
5.985
23,515,438
-0.37(-5.88%)
Nov 28, 2008
6.607
6.663
6.324
6.360
16,278,519
-0.27(-4.05%)
Nov 26, 2008
6.317
6.705
6.282
6.628
25,562,622
+0.22(+3.41%)
Nov 25, 2008
6.494
6.543
6.176
6.409
26,117,810
+0.09(+1.45%)
Nov 24, 2008
5.873
6.494
5.802
6.317
27,445,892
+0.64(+11.32%)
Nov 21, 2008
5.809
5.809
5.195
5.675
38,427,524
+0.16(+2.81%)
Nov 20, 2008
5.640
6.190
5.449
5.520
37,295,572
-0.43(-7.24%)
Nov 19, 2008
5.682
6.211
5.654
5.950
42,330,416
+0.03(+0.48%)
Nov 18, 2008
5.971
6.035
5.202
5.922
89,639,856
-0.44(-6.88%)
Nov 17, 2008
6.204
6.529
5.880
6.360
34,485,856
+0.07(+1.12%)
Nov 14, 2008
6.487
6.684
6.049
6.289
0
-0.43(-6.41%)
Nov 13, 2008
6.381
6.741
5.668
6.720
44,803,520
+0.25(+3.93%)
Nov 12, 2008
6.811
7.037
6.353
6.465
34,576,680
-0.58(-8.22%)
Nov 11, 2008
6.840
7.341
6.635
7.044
28,303,990
+0.02(+0.30%)
Nov 10, 2008
7.715
7.715
6.924
7.023
18,504,958
-0.32(-4.42%)
Nov 07, 2008
7.157
7.376
7.087
7.348
0
+0.29(+4.10%)
Nov 06, 2008
7.736
7.736
6.967
7.058
38,240,052
-0.77(-9.83%)
Nov 05, 2008
8.188
8.188
7.764
7.828
28,534,718
-0.46(-5.54%)
Nov 04, 2008
8.117
8.308
7.849
8.286
32,708,466
+0.41(+5.20%)
Nov 03, 2008
7.588
7.927
7.588
7.877
19,465,152
+0.23(+3.05%)
Oct 31, 2008
7.080
7.821
6.952
7.644
0
+0.52(+7.33%)
Oct 30, 2008
7.602
7.807
6.974
7.122
37,375,800
-0.30(-4.00%)
Oct 29, 2008
7.058
7.764
6.917
7.418
57,061,424
-0.64(-7.97%)
Oct 28, 2008
7.461
8.082
7.214
8.061
26,080,110
+0.90(+12.51%)
Oct 27, 2008
7.348
7.616
7.101
7.164
21,294,714
-0.35(-4.69%)
Oct 24, 2008
6.960
7.757
6.917
7.517
0
-0.32(-4.14%)
Oct 23, 2008
7.743
7.877
7.249
7.842
41,256,636
+0.10(+1.28%)
Oct 22, 2008
7.891
7.912
7.503
7.743
28,175,218
-0.23(-2.92%)
Oct 21, 2008
8.350
8.477
7.912
7.976
21,979,558
-0.50(-5.91%)
Oct 20, 2008
8.915
8.992
8.244
8.477
29,439,326
-0.16(-1.88%)
Oct 17, 2008
8.414
8.872
8.301
8.639
0
+0.10(+1.16%)
Oct 16, 2008
8.682
8.915
7.962
8.541
41,577,520
-0.12(-1.39%)
Oct 15, 2008
9.098
9.303
8.541
8.661
24,628,666
-0.86(-9.04%)
Oct 14, 2008
10.49
10.66
9.373
9.522
31,521,120
-0.44(-4.46%)
Oct 13, 2008
9.211
10.14
9.103
9.966
25,597,716
+1.24(+14.15%)
Oct 10, 2008
8.301
9.366
7.934
8.731
0
+0.05(+0.57%)
Oct 09, 2008
8.449
9.063
8.294
8.682
56,923,192
+0.51(+6.22%)
Oct 08, 2008
8.343
9.035
7.905
8.174
47,456,056
-0.80(-8.89%)
Oct 07, 2008
10.03
10.13
8.922
8.971
38,897,748
-0.88(-8.89%)
Oct 06, 2008
10.07
10.16
8.699
9.846
50,792,844
-0.61(-5.81%)
Oct 03, 2008
10.51
10.83
10.41
10.45
0
+0.09(+0.89%)
Oct 02, 2008
10.79
10.79
10.26
10.36
22,067,410
-0.44(-4.05%)
Oct 01, 2008
10.87
11.04
10.71
10.80
18,951,554
-0.24(-2.17%)
Sep 30, 2008
10.91
11.08
10.60
11.04
23,966,228
+0.57(+5.46%)
Sep 29, 2008
11.22
11.29
10.21
10.47
31,767,082
-0.92(-8.06%)
Sep 26, 2008
11.46
11.52
11.19
11.39
0
-0.40(-3.36%)
Sep 25, 2008
11.63
11.99
11.62
11.78
15,066,856
+0.09(+0.79%)
Sep 24, 2008
11.46
11.87
11.33
11.69
25,326,638
+0.28(+2.41%)
Sep 23, 2008
11.36
11.65
11.24
11.41
23,737,520
+0.07(+0.62%)
Sep 22, 2008
11.89
11.96
11.32
11.34
20,000,036
-0.72(-5.97%)
Sep 19, 2008
12.03
12.54
11.58
12.06
0
+0.82(+7.28%)
Sep 18, 2008
10.47
11.39
10.41
11.24
42,702,108
+1.00(+9.79%)
Sep 17, 2008
10.71
10.73
10.22
10.24
29,605,390
-0.61(-5.66%)
Sep 16, 2008
10.57
10.90
10.23
10.86
43,346,048
+0.04(+0.33%)
Sep 15, 2008
11.31
11.33
10.80
10.82
25,940,752
-0.81(-6.98%)
Sep 12, 2008
11.37
11.65
11.22
11.63
0
+0.19(+1.66%)
Sep 11, 2008
11.28
11.53
11.12
11.44
21,461,408
-0.01(-0.06%)
Sep 10, 2008
11.41
11.57
11.29
11.45
22,139,564
+0.16(+1.38%)
Sep 09, 2008
11.87
11.92
11.29
11.29
35,024,468
-0.41(-3.50%)
Sep 08, 2008
12.00
12.08
11.60
11.70
37,317,856
-0.08(-0.66%)
Sep 05, 2008
11.56
11.91
11.25
11.78
0
+0.06(+0.54%)
Sep 04, 2008
12.06
12.08
11.46
11.72
82,246,272
-0.32(-2.64%)
Sep 03, 2008
12.52
12.85
12.01
12.03
121,562,048
-1.73(-12.56%)
Sep 02, 2008
14.68
14.78
13.61
13.76
37,932,708
-0.73(-5.06%)
Aug 29, 2008
14.55
14.58
14.22
14.50
0
-0.16(-1.11%)
Aug 28, 2008
14.87
14.92
14.50
14.66
21,011,334
-0.15(-1.00%)
Aug 27, 2008
14.77
14.84
14.58
14.81
13,579,665
+0.03(+0.19%)
Aug 26, 2008
15.05
15.05
14.66
14.78
11,480,510
-0.11(-0.71%)
Aug 25, 2008
15.09
15.20
14.84
14.89
11,514,971
-0.26(-1.72%)
Aug 22, 2008
15.18
15.31
15.09
15.15
0
+0.08(+0.56%)
Aug 21, 2008
14.69
15.10
14.61
15.06
14,931,990
+0.19(+1.28%)
Aug 20, 2008
14.89
14.98
14.61
14.87
18,488,298
+0.00(+0.00%)
Aug 19, 2008
15.03
15.22
14.79
14.87
13,248,700
-0.22(-1.45%)
Aug 18, 2008
14.96
15.36
14.92
15.09
19,668,888
+0.13(+0.85%)
Aug 15, 2008
14.74
15.06
14.65
14.96
0
+0.29(+1.97%)
Aug 14, 2008
14.69
14.82
14.41
14.67
19,290,386
-0.10(-0.67%)
Aug 13, 2008
15.06
15.20
14.55
14.77
17,835,956
-0.36(-2.38%)
Aug 12, 2008
15.21
15.36
15.08
15.13
17,446,836
-0.10(-0.65%)
Aug 11, 2008
14.65
15.25
14.60
15.23
22,392,396
+0.64(+4.35%)
Aug 08, 2008
14.08
14.63
13.98
14.60
18,158,284
+0.61(+4.39%)
Aug 07, 2008
14.30
14.41
13.95
13.98
22,371,138
-0.40(-2.80%)
Aug 06, 2008
14.43
14.56
14.10
14.38
18,340,732
-0.04(-0.29%)
Aug 05, 2008
14.36
14.48
14.15
14.43
21,863,770
+0.24(+1.69%)
Aug 04, 2008
14.37
14.51
14.14
14.19
23,925,634
-0.17(-1.18%)
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.