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, 2012
8.343
8.409
8.278
8.351
15,366,130
-0.01(-0.09%)
Jul 30, 2012
8.417
8.453
8.307
8.358
12,944,495
-0.08(-0.95%)
Jul 27, 2012
8.234
8.512
8.182
8.439
17,275,930
+0.22(+2.67%)
Jul 26, 2012
8.138
8.299
8.036
8.219
30,938,474
+0.07(+0.81%)
Jul 25, 2012
8.775
8.797
8.087
8.153
52,394,700
-0.68(-7.71%)
Jul 24, 2012
8.907
8.922
8.739
8.834
15,384,472
-0.04(-0.41%)
Jul 23, 2012
8.848
8.907
8.746
8.870
13,123,426
-0.11(-1.22%)
Jul 20, 2012
9.053
9.083
8.907
8.980
14,942,818
-0.14(-1.52%)
Jul 19, 2012
9.156
9.178
9.075
9.119
13,982,179
+0.05(+0.56%)
Jul 18, 2012
8.995
9.185
8.987
9.068
20,217,324
+0.04(+0.41%)
Jul 17, 2012
9.002
9.053
8.885
9.031
13,365,594
+0.07(+0.73%)
Jul 16, 2012
9.009
9.009
8.907
8.965
12,922,349
-0.05(-0.57%)
Jul 13, 2012
9.031
9.068
8.951
9.017
13,456,100
-0.01(-0.08%)
Jul 12, 2012
8.987
9.053
8.856
9.024
22,791,826
-0.07(-0.72%)
Jul 11, 2012
9.126
9.222
9.017
9.090
15,024,183
-0.09(-0.96%)
Jul 10, 2012
9.295
9.375
9.112
9.178
12,179,108
-0.10(-1.03%)
Jul 09, 2012
9.361
9.361
9.178
9.273
14,680,860
-0.09(-0.94%)
Jul 06, 2012
9.427
9.474
9.258
9.361
12,394,971
-0.15(-1.62%)
Jul 05, 2012
9.551
9.613
9.514
9.514
11,242,314
-0.06(-0.61%)
Jul 03, 2012
9.470
9.602
9.412
9.573
6,301,472
+0.12(+1.32%)
Jul 02, 2012
9.456
9.463
9.346
9.449
11,164,675
-0.01(-0.15%)
Jun 29, 2012
9.405
9.485
9.302
9.463
16,997,818
+0.25(+2.70%)
Jun 28, 2012
9.148
9.222
9.075
9.214
12,797,840
+0.00(+0.00%)
Jun 27, 2012
9.126
9.273
9.105
9.214
11,179,143
+0.12(+1.29%)
Jun 26, 2012
9.126
9.200
9.002
9.097
15,504,071
-0.01(-0.16%)
Jun 25, 2012
9.295
9.314
9.075
9.112
14,433,093
-0.30(-3.19%)
Jun 22, 2012
9.412
9.449
9.309
9.412
18,646,548
+0.06(+0.63%)
Jun 21, 2012
9.683
9.734
9.317
9.353
21,550,634
-0.35(-3.62%)
Jun 20, 2012
9.661
9.749
9.566
9.705
12,805,749
+0.01(+0.08%)
Jun 19, 2012
9.639
9.800
9.610
9.697
14,102,335
+0.11(+1.15%)
Jun 18, 2012
9.500
9.639
9.478
9.588
14,416,633
+0.07(+0.69%)
Jun 15, 2012
9.610
9.653
9.500
9.522
23,757,354
-0.01(-0.08%)
Jun 14, 2012
9.558
9.577
9.397
9.529
14,224,500
-0.02(-0.23%)
Jun 13, 2012
9.646
9.653
9.492
9.551
14,889,600
-0.10(-0.99%)
Jun 12, 2012
9.478
9.661
9.441
9.646
16,042,954
+0.20(+2.09%)
Jun 11, 2012
9.719
9.727
9.441
9.449
17,473,660
-0.16(-1.68%)
Jun 08, 2012
9.383
9.624
9.383
9.610
15,717,306
+0.17(+1.78%)
Jun 07, 2012
9.500
9.580
9.427
9.441
19,399,496
+0.05(+0.55%)
Jun 06, 2012
9.251
9.405
9.214
9.390
26,058,132
+0.26(+2.89%)
Jun 05, 2012
8.951
9.163
8.936
9.126
21,712,478
+0.17(+1.88%)
Jun 04, 2012
9.251
9.251
8.907
8.958
27,772,266
-0.27(-2.93%)
Jun 01, 2012
9.324
9.529
9.200
9.229
32,285,160
-0.28(-2.93%)
May 31, 2012
9.412
9.610
9.331
9.507
28,149,788
+0.10(+1.01%)
May 30, 2012
9.514
9.518
9.412
9.412
16,157,427
-0.18(-1.83%)
May 29, 2012
9.507
9.617
9.478
9.588
22,681,396
+0.19(+2.06%)
May 25, 2012
9.292
9.445
9.292
9.394
14,058,106
+0.07(+0.78%)
May 24, 2012
9.372
9.394
9.248
9.321
29,908,288
+0.03(+0.31%)
May 23, 2012
9.430
9.867
9.081
9.292
39,733,392
-0.25(-2.59%)
May 22, 2012
9.576
9.670
9.474
9.539
17,213,844
-0.05(-0.53%)
May 21, 2012
9.299
9.634
9.277
9.590
18,302,336
+0.31(+3.37%)
May 18, 2012
9.386
9.412
9.241
9.277
22,430,818
-0.05(-0.55%)
May 17, 2012
9.386
9.459
9.284
9.328
17,145,814
-0.07(-0.77%)
May 16, 2012
9.626
9.677
9.386
9.401
19,635,826
-0.17(-1.82%)
May 15, 2012
9.692
9.721
9.539
9.576
20,114,908
-0.11(-1.13%)
May 14, 2012
9.597
9.743
9.576
9.685
14,396,758
+0.00(+0.00%)
May 11, 2012
9.634
9.801
9.605
9.685
9,115,463
-0.01(-0.08%)
May 10, 2012
9.808
9.808
9.663
9.692
15,104,221
-0.04(-0.45%)
May 09, 2012
9.612
9.801
9.590
9.736
15,012,978
+0.01(+0.15%)
May 08, 2012
9.845
9.852
9.605
9.721
25,448,950
-0.17(-1.76%)
May 07, 2012
9.874
9.979
9.874
9.896
13,698,875
-0.05(-0.51%)
May 04, 2012
10.14
10.19
9.939
9.947
15,378,557
-0.24(-2.36%)
May 03, 2012
10.40
10.44
10.12
10.19
16,077,524
-0.19(-1.82%)
May 02, 2012
10.44
10.61
10.33
10.38
19,939,914
-0.04(-0.42%)
May 01, 2012
10.39
10.50
10.33
10.42
12,844,141
-0.02(-0.21%)
Apr 30, 2012
10.43
10.57
10.38
10.44
16,857,908
-0.07(-0.69%)
Apr 27, 2012
10.43
10.56
10.33
10.51
18,469,642
+0.11(+1.05%)
Apr 26, 2012
10.35
10.49
10.32
10.40
24,798,794
+0.00(+0.00%)
Apr 25, 2012
10.22
10.42
10.10
10.40
52,355,076
+0.69(+7.12%)
Apr 24, 2012
9.568
9.794
9.568
9.714
26,806,660
+0.10(+1.06%)
Apr 23, 2012
9.532
9.670
9.481
9.612
15,685,345
+0.02(+0.23%)
Apr 20, 2012
9.852
9.896
9.568
9.590
27,680,524
-0.25(-2.59%)
Apr 19, 2012
9.859
9.998
9.772
9.845
17,524,552
-0.01(-0.07%)
Apr 18, 2012
9.918
9.932
9.816
9.852
12,373,547
-0.12(-1.17%)
Apr 17, 2012
9.925
10.03
9.881
9.968
12,962,943
+0.09(+0.96%)
Apr 16, 2012
9.932
9.961
9.823
9.874
17,245,284
-0.01(-0.07%)
Apr 13, 2012
9.947
10.00
9.881
9.881
15,670,922
-0.11(-1.09%)
Apr 12, 2012
9.910
10.05
9.852
9.990
15,437,159
+0.15(+1.48%)
Apr 11, 2012
9.859
9.903
9.787
9.845
15,925,967
+0.10(+1.05%)
Apr 10, 2012
9.830
9.932
9.677
9.743
23,578,638
-0.07(-0.67%)
Apr 09, 2012
9.714
9.874
9.648
9.808
16,691,136
-0.04(-0.44%)
Apr 05, 2012
9.925
9.961
9.823
9.852
13,510,325
-0.12(-1.17%)
Apr 04, 2012
10.01
10.07
9.896
9.968
21,516,958
-0.12(-1.23%)
Apr 03, 2012
10.12
10.19
10.03
10.09
20,014,420
-0.02(-0.22%)
Apr 02, 2012
10.20
10.23
10.04
10.11
22,274,988
-0.13(-1.28%)
Mar 30, 2012
10.26
10.30
10.11
10.24
22,091,542
+0.04(+0.36%)
Mar 29, 2012
10.14
10.22
10.05
10.21
24,307,758
+0.01(+0.07%)
Mar 28, 2012
10.33
10.38
10.11
10.20
22,536,208
-0.14(-1.34%)
Mar 27, 2012
10.48
10.58
10.33
10.34
21,777,674
-0.15(-1.39%)
Mar 26, 2012
10.32
10.51
10.19
10.49
22,127,798
+0.28(+2.78%)
Mar 23, 2012
10.06
10.22
10.02
10.20
19,145,100
+0.12(+1.15%)
Mar 22, 2012
10.10
10.19
10.02
10.08
23,675,122
-0.05(-0.50%)
Mar 21, 2012
10.22
10.27
10.14
10.14
19,941,680
-0.09(-0.85%)
Mar 20, 2012
10.35
10.38
10.15
10.22
31,031,082
-0.17(-1.61%)
Mar 19, 2012
10.38
10.48
10.27
10.39
25,777,464
-0.04(-0.35%)
Mar 16, 2012
10.38
10.46
10.28
10.43
34,988,488
+0.09(+0.91%)
Mar 15, 2012
10.21
10.36
10.19
10.33
24,118,856
+0.11(+1.07%)
Mar 14, 2012
10.14
10.23
10.06
10.22
39,766,772
+0.11(+1.08%)
Mar 13, 2012
9.925
10.14
9.903
10.11
32,811,828
+0.33(+3.35%)
Mar 12, 2012
9.670
9.794
9.641
9.787
23,073,840
+0.12(+1.20%)
Mar 09, 2012
9.794
9.852
9.641
9.670
24,867,734
-0.09(-0.89%)
Mar 08, 2012
9.590
9.779
9.576
9.757
28,373,004
+0.33(+3.47%)
Mar 07, 2012
9.357
9.525
9.321
9.430
24,751,668
+0.11(+1.21%)
Mar 06, 2012
9.255
9.343
9.241
9.317
27,156,820
-0.05(-0.58%)
Mar 05, 2012
9.408
9.470
9.299
9.372
23,815,832
-0.08(-0.85%)
Mar 02, 2012
9.452
9.503
9.423
9.452
32,918,760
+0.01(+0.15%)
Mar 01, 2012
9.525
9.532
9.379
9.437
35,903,236
-0.05(-0.54%)
Feb 29, 2012
9.714
9.728
9.474
9.488
37,530,740
-0.22(-2.25%)
Feb 28, 2012
9.881
9.947
9.677
9.707
28,432,436
-0.13(-1.33%)
Feb 27, 2012
9.932
9.939
9.787
9.837
20,416,682
-0.11(-1.13%)
Feb 24, 2012
9.863
10.04
9.842
9.950
14,142,211
+0.12(+1.25%)
Feb 23, 2012
9.813
9.849
9.502
9.827
24,818,854
+0.01(+0.15%)
Feb 22, 2012
9.878
9.929
9.784
9.813
17,055,182
-0.15(-1.53%)
Feb 21, 2012
10.07
10.13
9.943
9.965
21,685,452
-0.05(-0.51%)
Feb 17, 2012
10.11
10.11
9.878
10.02
18,548,320
+0.02(+0.22%)
Feb 16, 2012
9.784
10.06
9.762
9.994
20,964,308
+0.21(+2.14%)
Feb 15, 2012
9.755
9.900
9.740
9.784
22,496,540
+0.03(+0.30%)
Feb 14, 2012
9.885
9.907
9.646
9.755
29,226,172
-0.14(-1.39%)
Feb 13, 2012
9.950
9.972
9.813
9.892
30,918,402
+0.05(+0.51%)
Feb 10, 2012
9.892
10.00
9.827
9.842
23,748,720
-0.14(-1.38%)
Feb 09, 2012
9.972
10.02
9.871
9.979
32,383,248
+0.03(+0.29%)
Feb 08, 2012
10.05
10.08
9.914
9.950
24,101,156
+0.00(+0.00%)
Feb 07, 2012
9.943
9.994
9.849
9.950
29,383,070
+0.01(+0.15%)
Feb 06, 2012
9.929
10.01
9.740
9.936
40,990,564
+0.11(+1.10%)
Feb 03, 2012
9.581
9.863
9.451
9.827
42,335,360
+0.46(+4.95%)
Feb 02, 2012
9.444
9.458
9.357
9.364
25,066,088
+0.03(+0.31%)
Feb 01, 2012
9.400
9.473
9.313
9.335
34,098,064
+0.02(+0.23%)
Jan 31, 2012
9.227
9.321
9.133
9.313
37,517,804
+0.19(+2.06%)
Jan 30, 2012
9.140
9.161
9.067
9.125
31,070,516
-0.01(-0.08%)
Jan 27, 2012
9.118
9.190
9.060
9.133
30,892,324
-0.04(-0.39%)
Jan 26, 2012
9.400
9.473
9.104
9.169
65,606,024
-0.27(-2.91%)
Jan 25, 2012
9.769
9.871
9.436
9.444
83,735,416
-1.14(-10.74%)
Jan 24, 2012
10.31
10.58
10.25
10.58
26,112,636
+0.18(+1.74%)
Jan 23, 2012
10.50
10.53
10.18
10.40
29,563,278
-0.04(-0.35%)
Jan 20, 2012
10.41
10.51
10.34
10.44
23,377,618
-0.02(-0.21%)
Jan 19, 2012
10.40
10.56
10.33
10.46
24,057,014
+0.12(+1.19%)
Jan 18, 2012
10.26
10.44
10.20
10.33
24,311,508
+0.09(+0.92%)
Jan 17, 2012
10.25
10.38
10.17
10.24
17,096,432
+0.11(+1.07%)
Jan 13, 2012
10.15
10.23
10.04
10.13
25,553,226
-0.14(-1.41%)
Jan 12, 2012
10.44
10.46
10.14
10.28
22,130,652
-0.09(-0.84%)
Jan 11, 2012
10.10
10.41
10.09
10.36
23,627,876
+0.24(+2.36%)
Jan 10, 2012
10.07
10.17
9.965
10.12
23,343,604
+0.18(+1.82%)
Jan 09, 2012
9.878
9.979
9.769
9.943
19,545,400
+0.16(+1.66%)
Jan 06, 2012
9.646
9.885
9.581
9.780
22,649,756
+0.17(+1.77%)
Jan 05, 2012
9.487
9.639
9.419
9.610
14,174,493
+0.08(+0.84%)
Jan 04, 2012
9.458
9.588
9.415
9.531
14,967,693
+0.14(+1.46%)
Dec 30, 2011
9.415
9.444
9.364
9.393
11,572,115
-0.05(-0.54%)
Dec 29, 2011
9.371
9.509
9.342
9.444
10,626,082
+0.09(+0.93%)
Dec 28, 2011
9.538
9.545
9.277
9.357
14,306,843
-0.20(-2.05%)
Dec 27, 2011
9.617
9.682
9.552
9.552
14,667,762
-0.13(-1.35%)
Dec 23, 2011
9.480
9.682
9.415
9.682
12,185,295
+0.60(+6.61%)
Dec 21, 2011
9.111
9.183
8.981
9.082
46,169,576
-0.02(-0.24%)
Dec 20, 2011
9.227
9.386
9.096
9.104
49,172,784
+0.01(+0.08%)
Dec 19, 2011
9.559
9.574
9.075
9.096
36,303,492
-0.37(-3.90%)
Dec 16, 2011
9.661
9.661
9.429
9.465
32,000,822
-0.07(-0.68%)
Dec 15, 2011
9.610
9.639
9.494
9.531
32,959,342
+0.02(+0.23%)
Dec 14, 2011
9.451
9.588
9.393
9.509
21,999,146
+0.00(+0.00%)
Dec 13, 2011
9.813
9.871
9.444
9.509
26,876,488
-0.25(-2.52%)
Dec 12, 2011
9.827
9.834
9.444
9.755
27,206,474
-0.22(-2.25%)
Dec 09, 2011
9.965
10.05
9.867
9.979
16,193,799
+0.20(+2.00%)
Dec 08, 2011
10.04
10.14
9.755
9.784
24,685,016
-0.35(-3.43%)
Dec 07, 2011
9.986
10.19
9.856
10.13
24,439,194
+0.09(+0.87%)
Dec 06, 2011
9.849
10.10
9.740
10.04
27,025,182
+0.19(+1.91%)
Dec 05, 2011
9.726
10.02
9.654
9.856
27,612,824
+0.29(+3.03%)
Dec 02, 2011
9.871
9.900
9.552
9.567
28,781,148
-0.18(-1.86%)
Dec 01, 2011
9.531
9.820
9.494
9.748
26,287,532
+0.14(+1.51%)
Nov 30, 2011
9.581
9.610
9.436
9.603
57,058,164
+0.06(+0.61%)
Nov 29, 2011
9.820
9.885
9.147
9.545
99,568,904
-1.15(-10.76%)
Nov 28, 2011
10.64
10.88
10.60
10.70
29,502,648
+0.60(+5.95%)
Nov 25, 2011
10.19
10.38
10.09
10.10
9,168,819
-0.07(-0.71%)
Nov 23, 2011
10.30
10.31
10.14
10.17
19,498,434
-0.29(-2.77%)
Nov 22, 2011
10.54
10.63
10.36
10.46
18,730,840
-0.06(-0.55%)
Nov 21, 2011
10.59
10.67
10.28
10.51
29,826,744
-0.34(-3.13%)
Nov 18, 2011
10.93
11.06
10.85
10.85
22,338,730
-0.03(-0.27%)
Nov 17, 2011
11.12
11.17
10.85
10.88
37,123,124
-0.28(-2.53%)
Nov 16, 2011
11.17
11.33
11.08
11.17
31,341,850
-0.07(-0.64%)
Nov 15, 2011
11.09
11.40
11.06
11.24
40,601,680
+0.14(+1.24%)
Nov 14, 2011
11.27
11.27
10.96
11.10
31,659,876
+0.16(+1.49%)
Nov 11, 2011
10.85
11.10
10.80
10.94
31,297,318
+0.45(+4.25%)
Nov 10, 2011
10.53
10.59
10.28
10.49
20,413,502
+0.25(+2.46%)
Nov 09, 2011
10.40
10.58
10.20
10.24
25,394,062
-0.48(-4.50%)
Nov 08, 2011
10.69
10.77
10.53
10.72
21,616,940
+0.09(+0.88%)
Nov 07, 2011
10.49
10.68
10.38
10.63
20,941,852
+0.16(+1.51%)
Nov 04, 2011
10.23
10.53
10.17
10.47
19,101,910
+0.13(+1.25%)
Nov 03, 2011
10.19
10.37
9.988
10.34
27,525,248
+0.29(+2.87%)
Nov 02, 2011
10.17
10.29
10.02
10.05
33,397,002
+0.05(+0.50%)
Nov 01, 2011
10.03
10.15
9.872
10.00
42,966,496
-0.29(-2.80%)
Oct 31, 2011
10.79
10.80
10.29
10.29
43,334,848
-0.73(-6.66%)
Oct 28, 2011
11.13
11.15
10.78
11.02
31,070,040
-0.08(-0.71%)
Oct 27, 2011
11.08
11.25
10.66
11.10
55,564,760
+0.93(+9.13%)
Oct 26, 2011
10.37
10.76
9.721
10.17
64,376,544
+0.30(+2.99%)
Oct 25, 2011
10.28
10.28
9.865
9.880
28,055,906
-0.41(-3.99%)
Oct 24, 2011
10.01
10.35
9.952
10.29
27,884,106
+0.40(+4.00%)
Oct 21, 2011
9.685
9.901
9.649
9.894
22,629,394
+0.40(+4.25%)
Oct 20, 2011
9.591
9.620
9.339
9.491
20,202,190
-0.05(-0.53%)
Oct 19, 2011
9.736
9.757
9.498
9.541
14,525,151
-0.25(-2.57%)
Oct 18, 2011
9.462
9.844
9.411
9.793
20,784,142
+0.39(+4.13%)
Oct 17, 2011
9.865
9.930
9.368
9.404
21,876,602
-0.47(-4.74%)
Oct 14, 2011
9.973
10.03
9.714
9.872
17,594,506
+0.11(+1.11%)
Oct 13, 2011
9.714
9.808
9.426
9.764
19,167,838
+0.00(+0.00%)
Oct 12, 2011
10.05
10.08
9.757
9.764
24,680,570
-0.10(-1.02%)
Oct 11, 2011
9.844
10.05
9.786
9.865
15,328,974
-0.02(-0.22%)
Oct 10, 2011
9.901
10.06
9.750
9.887
18,328,686
+0.24(+2.46%)
Oct 07, 2011
9.872
9.887
9.505
9.649
24,089,618
-0.07(-0.74%)
Oct 06, 2011
9.584
9.725
9.512
9.721
54,002,216
+0.65(+7.14%)
Oct 05, 2011
8.605
9.116
8.562
9.073
28,664,164
+0.50(+5.88%)
Oct 04, 2011
8.382
8.598
8.288
8.569
40,487,980
+0.01(+0.17%)
Oct 03, 2011
8.699
8.900
8.483
8.555
38,913,284
-0.35(-3.88%)
Sep 30, 2011
8.951
9.128
8.893
8.900
32,571,416
-0.22(-2.37%)
Sep 29, 2011
9.217
9.318
8.893
9.116
38,998,316
+0.12(+1.36%)
Sep 28, 2011
9.210
9.339
8.979
8.994
28,239,924
-0.21(-2.27%)
Sep 27, 2011
9.059
9.476
9.008
9.203
34,225,972
+0.32(+3.57%)
Sep 26, 2011
9.001
9.001
8.619
8.886
41,155,000
-0.01(-0.08%)
Sep 23, 2011
8.670
9.037
8.641
8.893
24,098,990
+0.16(+1.81%)
Sep 22, 2011
8.965
9.109
8.569
8.735
57,556,008
-0.55(-5.90%)
Sep 21, 2011
9.649
9.779
9.260
9.282
26,814,216
-0.38(-3.95%)
Sep 20, 2011
9.714
9.808
9.663
9.663
32,301,454
+0.04(+0.37%)
Sep 19, 2011
9.894
9.901
9.541
9.627
31,740,234
-0.41(-4.09%)
Sep 16, 2011
10.05
10.22
9.937
10.04
24,829,064
+0.01(+0.14%)
Sep 15, 2011
10.03
10.08
9.786
10.02
27,519,178
+0.14(+1.46%)
Sep 14, 2011
9.908
10.02
9.671
9.880
36,442,336
+0.01(+0.15%)
Sep 13, 2011
9.771
9.927
9.692
9.865
30,946,446
+0.14(+1.41%)
Sep 12, 2011
9.656
9.750
9.440
9.728
41,900,972
-0.05(-0.52%)
Sep 09, 2011
10.22
10.27
9.714
9.779
41,029,876
-0.56(-5.43%)
Sep 08, 2011
10.28
10.64
10.23
10.34
31,052,636
-0.12(-1.17%)
Sep 07, 2011
10.31
10.46
10.19
10.46
23,631,632
+0.35(+3.49%)
Sep 06, 2011
9.880
10.14
9.786
10.11
21,848,192
-0.06(-0.57%)
Sep 02, 2011
10.44
10.46
10.07
10.17
16,433,165
-0.45(-4.21%)
Sep 01, 2011
10.85
11.00
10.59
10.61
20,707,252
-0.21(-1.93%)
Aug 31, 2011
10.79
10.97
10.71
10.82
19,088,828
+0.14(+1.28%)
Aug 30, 2011
10.82
10.84
10.56
10.69
24,024,354
-0.18(-1.66%)
Aug 29, 2011
10.48
10.89
10.48
10.87
14,252,250
+0.55(+5.38%)
Aug 26, 2011
10.02
10.39
9.773
10.31
32,367,820
+0.25(+2.50%)
Aug 25, 2011
10.45
10.49
10.05
10.06
26,801,452
-0.32(-3.04%)
Aug 24, 2011
10.38
10.40
10.09
10.38
20,156,056
-0.09(-0.89%)
Aug 23, 2011
10.20
10.47
10.14
10.47
25,700,732
+0.31(+3.04%)
Aug 22, 2011
10.79
10.79
10.10
10.16
33,152,576
-0.11(-1.12%)
Aug 19, 2011
10.23
10.65
10.16
10.28
30,153,546
-0.06(-0.56%)
Aug 18, 2011
10.49
10.69
10.19
10.33
43,277,672
-0.48(-4.45%)
Aug 17, 2011
10.92
10.94
10.76
10.81
23,567,698
-0.06(-0.59%)
Aug 16, 2011
10.94
11.12
10.76
10.88
34,481,188
-0.29(-2.57%)
Aug 15, 2011
10.48
11.19
10.46
11.17
41,536,388
+0.83(+8.06%)
Aug 12, 2011
10.36
10.49
10.15
10.33
27,295,490
+0.11(+1.12%)
Aug 11, 2011
9.716
10.35
9.702
10.22
47,349,248
+0.75(+7.88%)
Aug 10, 2011
10.05
10.06
9.436
9.472
36,856,924
-0.82(-7.95%)
Aug 09, 2011
9.859
10.32
9.580
10.29
37,588,184
+0.68(+7.09%)
Aug 08, 2011
9.859
10.10
9.608
9.608
44,074,180
-0.67(-6.49%)
Aug 05, 2011
10.56
10.66
9.903
10.28
40,631,040
-0.12(-1.17%)
Aug 04, 2011
10.87
10.87
10.37
10.40
41,894,776
-0.64(-5.79%)
Aug 03, 2011
10.85
11.06
10.76
11.04
24,783,580
+0.18(+1.65%)
Aug 02, 2011
11.09
11.26
10.84
10.86
26,301,792
-0.36(-3.20%)
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.