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
Hecla Mining Company
(NY:
HL
)
5.890
+0.040 (+0.68%)
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 29, 2011
7.397
7.434
7.181
7.293
6,203,416
-0.12(-1.65%)
Jul 28, 2011
7.472
7.500
7.312
7.415
6,778,236
-0.16(-2.11%)
Jul 27, 2011
7.838
7.932
7.556
7.575
7,922,470
-0.23(-2.89%)
Jul 26, 2011
7.988
8.044
7.772
7.800
5,407,437
-0.09(-1.19%)
Jul 25, 2011
7.913
8.119
7.856
7.894
8,717,090
+0.07(+0.84%)
Jul 22, 2011
7.805
7.941
7.753
7.828
5,587,133
+0.15(+1.96%)
Jul 21, 2011
7.800
7.838
7.612
7.678
6,184,345
-0.12(-1.56%)
Jul 20, 2011
7.716
7.847
7.584
7.800
8,644,275
-0.03(-0.36%)
Jul 19, 2011
7.932
7.978
7.753
7.828
9,386,255
-0.10(-1.30%)
Jul 18, 2011
7.885
7.950
7.810
7.932
8,853,371
+0.24(+3.17%)
Jul 15, 2011
7.697
7.772
7.528
7.688
7,864,076
+0.02(+0.24%)
Jul 14, 2011
7.978
8.025
7.565
7.669
9,854,394
-0.17(-2.16%)
Jul 13, 2011
7.462
7.969
7.425
7.838
14,704,025
+0.54(+7.33%)
Jul 12, 2011
7.162
7.453
7.115
7.303
7,677,474
+0.06(+0.78%)
Jul 11, 2011
7.519
7.547
7.021
7.246
9,357,219
-0.26(-3.50%)
Jul 08, 2011
7.575
7.669
7.443
7.509
5,461,699
-0.06(-0.74%)
Jul 07, 2011
7.565
7.772
7.547
7.565
9,046,950
+0.09(+1.26%)
Jul 06, 2011
7.350
7.603
7.303
7.472
7,389,787
+0.11(+1.53%)
Jul 05, 2011
7.378
7.509
7.350
7.359
6,388,432
+0.14(+1.95%)
Jul 01, 2011
7.134
7.246
7.040
7.218
5,455,335
+0.00(+0.00%)
Jun 30, 2011
7.181
7.312
7.087
7.218
5,154,971
+0.08(+1.05%)
Jun 29, 2011
7.030
7.265
6.969
7.143
5,866,472
+0.16(+2.28%)
Jun 28, 2011
6.852
7.012
6.815
6.984
5,365,238
+0.18(+2.62%)
Jun 27, 2011
6.805
6.861
6.664
6.805
4,776,273
-0.04(-0.55%)
Jun 24, 2011
7.021
7.087
6.824
6.843
11,675,022
-0.19(-2.67%)
Jun 23, 2011
6.796
7.030
6.608
7.030
9,826,841
+0.09(+1.35%)
Jun 22, 2011
6.965
7.181
6.937
6.937
8,194,234
-0.03(-0.40%)
Jun 21, 2011
6.702
6.974
6.693
6.965
7,199,639
+0.34(+5.10%)
Jun 20, 2011
6.636
6.664
6.599
6.627
5,691,933
+0.07(+1.00%)
Jun 17, 2011
6.617
6.791
6.533
6.561
12,370,867
-0.02(-0.29%)
Jun 16, 2011
6.674
6.796
6.449
6.580
10,134,252
-0.13(-1.96%)
Jun 15, 2011
6.899
6.965
6.636
6.711
9,497,598
-0.25(-3.64%)
Jun 14, 2011
6.786
7.021
6.711
6.965
7,378,017
+0.20(+2.91%)
Jun 13, 2011
6.852
6.965
6.693
6.768
8,399,986
-0.16(-2.30%)
Jun 10, 2011
6.955
7.030
6.815
6.927
7,633,978
-0.14(-1.99%)
Jun 09, 2011
6.974
7.171
6.833
7.068
6,467,916
+0.15(+2.17%)
Jun 08, 2011
7.209
7.303
6.824
6.918
12,961,070
-0.34(-4.66%)
Jun 07, 2011
7.228
7.387
7.143
7.256
7,607,344
+0.06(+0.78%)
Jun 06, 2011
7.481
7.500
7.199
7.199
11,315,565
-0.22(-2.91%)
Jun 03, 2011
7.481
7.556
7.397
7.415
9,873,027
-0.26(-3.42%)
May 24, 2011
7.603
7.781
7.547
7.678
9,211,624
+0.19(+2.51%)
May 23, 2011
7.481
7.631
7.406
7.490
7,308,303
-0.05(-0.62%)
May 20, 2011
7.537
7.659
7.406
7.537
14,211,609
-0.02(-0.25%)
May 19, 2011
7.678
7.688
7.509
7.556
10,423,109
-0.08(-1.11%)
May 18, 2011
7.688
7.781
7.594
7.641
10,997,951
+0.06(+0.74%)
May 17, 2011
7.490
7.603
7.340
7.584
12,285,024
+0.07(+0.87%)
May 16, 2011
7.556
7.838
7.472
7.519
9,849,649
-0.11(-1.48%)
May 13, 2011
7.706
7.819
7.443
7.631
10,350,498
-0.01(-0.12%)
May 12, 2011
7.537
7.828
7.397
7.641
16,665,292
-0.09(-1.21%)
May 11, 2011
7.978
8.007
7.565
7.734
11,735,866
-0.34(-4.19%)
May 10, 2011
8.147
8.279
8.054
8.072
11,995,799
-0.05(-0.58%)
May 09, 2011
7.932
8.119
7.725
8.119
12,049,166
+0.53(+6.92%)
May 06, 2011
7.688
7.885
7.509
7.594
12,600,238
+0.10(+1.38%)
May 05, 2011
7.706
7.772
7.368
7.490
18,648,700
-0.31(-3.97%)
May 04, 2011
7.828
7.988
7.565
7.800
17,259,832
-0.10(-1.31%)
May 03, 2011
8.260
8.307
7.669
7.903
22,629,026
-0.42(-5.07%)
May 02, 2011
8.401
8.410
8.279
8.326
12,009,659
-0.51(-5.74%)
Apr 29, 2011
8.729
8.880
8.673
8.833
9,985,927
+0.08(+0.97%)
Apr 28, 2011
8.936
9.030
8.664
8.748
11,489,950
-0.16(-1.79%)
Apr 27, 2011
8.617
8.941
8.354
8.908
14,052,540
+0.34(+3.94%)
Apr 26, 2011
8.598
8.636
8.420
8.570
11,909,771
-0.14(-1.62%)
Apr 25, 2011
8.964
9.011
8.692
8.711
11,090,787
-0.17(-1.90%)
Apr 21, 2011
8.795
8.889
8.682
8.880
8,878,080
+0.23(+2.60%)
Apr 20, 2011
8.626
8.758
8.542
8.654
9,601,463
+0.20(+2.33%)
Apr 19, 2011
8.382
8.476
8.204
8.457
10,340,666
+0.14(+1.69%)
Apr 18, 2011
8.523
8.729
8.176
8.316
20,355,074
-0.70(-7.80%)
Apr 15, 2011
9.058
9.095
8.889
9.020
12,927,053
+0.08(+0.84%)
Apr 14, 2011
8.664
9.011
8.626
8.945
13,030,737
+0.32(+3.70%)
Apr 13, 2011
8.607
8.720
8.448
8.626
9,953,574
+0.04(+0.44%)
Apr 12, 2011
8.579
8.701
8.345
8.589
11,661,468
+0.02(+0.22%)
Apr 11, 2011
9.208
9.274
8.448
8.570
13,777,720
-0.59(-6.45%)
Apr 08, 2011
9.199
9.340
9.067
9.161
12,446,518
+0.20(+2.20%)
Apr 07, 2011
8.908
9.133
8.823
8.964
8,769,138
+0.04(+0.42%)
Apr 06, 2011
9.067
9.180
8.833
8.927
12,046,747
-0.02(-0.21%)
Apr 05, 2011
8.514
8.964
8.485
8.945
10,333,021
+0.38(+4.38%)
Apr 04, 2011
8.607
8.711
8.523
8.570
6,504,313
+0.12(+1.44%)
Apr 01, 2011
8.391
8.551
8.345
8.448
6,691,462
-0.08(-0.88%)
Mar 31, 2011
8.645
8.701
8.504
8.523
7,197,946
+0.03(+0.33%)
Mar 30, 2011
8.495
8.495
8.495
8.495
10,196,320
+0.17(+2.03%)
Mar 29, 2011
8.194
8.495
8.129
8.326
6,580,526
+0.06(+0.68%)
Mar 28, 2011
8.241
8.514
8.213
8.269
7,082,838
-0.16(-1.89%)
Mar 25, 2011
8.617
8.720
8.354
8.429
10,581,035
-0.13(-1.54%)
Mar 24, 2011
8.833
8.945
8.542
8.560
18,291,862
-0.13(-1.51%)
Mar 23, 2011
8.260
8.776
8.176
8.692
15,862,418
+0.52(+6.31%)
Mar 22, 2011
8.166
8.298
7.997
8.176
8,336,711
+0.01(+0.11%)
Mar 21, 2011
8.110
8.176
8.072
8.166
9,150,344
+0.34(+4.32%)
Mar 18, 2011
7.744
7.950
7.547
7.828
22,888,340
+0.24(+3.22%)
Mar 17, 2011
7.744
7.894
7.584
7.584
13,701,692
-0.07(-0.86%)
Mar 16, 2011
8.082
8.091
7.537
7.650
18,724,570
-0.34(-4.23%)
Mar 15, 2011
7.763
8.072
7.753
7.988
17,845,544
-0.06(-0.70%)
Mar 14, 2011
8.391
8.391
7.885
8.044
14,554,032
-0.40(-4.78%)
Mar 11, 2011
8.016
8.626
7.903
8.448
10,865,884
+0.24(+2.97%)
Mar 10, 2011
8.448
8.448
8.119
8.204
15,117,784
-0.44(-5.10%)
Mar 09, 2011
8.898
8.992
8.589
8.645
9,465,586
-0.26(-2.95%)
Mar 08, 2011
8.880
8.992
8.467
8.908
13,582,532
-0.04(-0.42%)
Mar 07, 2011
9.630
9.687
8.842
8.945
18,304,578
-0.55(-5.83%)
Mar 04, 2011
9.415
9.668
9.396
9.499
11,747,596
+0.16(+1.71%)
Mar 03, 2011
9.415
9.462
9.180
9.340
13,461,498
-0.27(-2.83%)
Mar 02, 2011
9.724
9.781
9.452
9.612
11,145,741
-0.04(-0.39%)
Mar 01, 2011
9.706
9.865
9.546
9.649
17,133,372
+0.12(+1.28%)
Feb 28, 2011
10.33
10.40
9.142
9.527
28,194,586
-0.60(-5.93%)
Feb 25, 2011
9.546
10.16
9.546
10.13
13,078,600
+0.66(+6.94%)
Feb 24, 2011
9.931
9.931
9.424
9.471
12,851,851
-0.43(-4.36%)
Feb 23, 2011
9.771
10.10
9.715
9.903
12,815,326
+0.14(+1.44%)
Feb 22, 2011
10.36
10.40
9.724
9.762
16,930,826
-0.17(-1.70%)
Feb 18, 2011
9.743
10.10
9.687
9.931
18,772,750
+0.29(+3.02%)
Feb 17, 2011
9.499
9.668
9.368
9.640
10,193,712
+0.26(+2.80%)
Feb 16, 2011
9.433
9.480
9.114
9.377
13,587,186
-0.15(-1.58%)
Feb 15, 2011
9.462
9.612
9.415
9.527
11,309,083
+0.30(+3.26%)
Feb 14, 2011
9.039
9.321
9.039
9.227
8,575,907
+0.27(+3.04%)
Feb 11, 2011
9.067
9.161
8.842
8.955
8,440,695
-0.03(-0.31%)
Feb 10, 2011
8.701
9.030
8.542
8.983
10,518,736
+0.11(+1.27%)
Feb 09, 2011
9.246
9.311
8.833
8.870
12,354,609
-0.35(-3.77%)
Feb 08, 2011
9.255
9.330
9.142
9.217
10,053,589
+0.16(+1.76%)
Feb 07, 2011
9.189
9.351
9.039
9.058
10,648,108
-0.02(-0.21%)
Feb 04, 2011
9.311
9.433
9.020
9.077
14,336,542
-0.16(-1.73%)
Feb 03, 2011
8.729
9.293
8.532
9.236
14,213,788
+0.58(+6.72%)
Feb 02, 2011
8.786
8.814
8.542
8.654
8,724,839
-0.12(-1.39%)
Feb 01, 2011
8.589
8.805
8.457
8.776
11,056,753
+0.33(+3.89%)
Jan 31, 2011
8.448
8.636
8.298
8.448
13,587,979
-0.08(-0.99%)
Jan 28, 2011
8.035
8.729
7.978
8.532
21,391,692
+0.46(+5.70%)
Jan 27, 2011
8.504
8.542
8.035
8.072
16,137,863
-0.44(-5.18%)
Jan 26, 2011
7.913
8.523
7.894
8.514
16,739,204
+0.62(+7.85%)
Jan 25, 2011
7.866
7.941
7.688
7.894
17,327,732
-0.11(-1.41%)
Jan 24, 2011
8.054
8.288
7.913
8.007
13,684,557
-0.10(-1.27%)
Jan 21, 2011
8.363
8.448
8.101
8.110
14,190,817
-0.29(-3.46%)
Jan 20, 2011
8.551
8.560
8.166
8.401
20,725,048
-0.52(-5.79%)
Jan 19, 2011
9.368
9.424
8.889
8.917
9,724,806
-0.24(-2.66%)
Jan 18, 2011
9.114
9.274
9.086
9.161
8,877,683
+0.17(+1.88%)
Jan 14, 2011
8.945
9.105
8.870
8.992
11,500,470
-0.16(-1.74%)
Jan 13, 2011
9.706
9.743
9.077
9.152
13,382,422
-0.53(-5.43%)
Jan 12, 2011
9.762
9.799
9.537
9.677
8,540,283
-0.04(-0.39%)
Jan 11, 2011
9.668
9.809
9.584
9.715
10,074,388
+0.25(+2.68%)
Jan 10, 2011
9.452
9.546
9.293
9.462
9,093,501
+0.06(+0.60%)
Jan 07, 2011
9.124
9.621
9.105
9.405
14,374,840
+0.09(+1.01%)
Jan 06, 2011
9.753
9.781
9.293
9.311
14,523,426
-0.48(-4.89%)
Jan 05, 2011
9.537
9.846
9.274
9.790
17,505,834
-0.05(-0.48%)
Jan 04, 2011
10.35
10.40
9.499
9.837
24,205,660
-0.71(-6.76%)
Jan 03, 2011
10.72
10.85
10.48
10.55
14,691,250
-0.02(-0.18%)
Dec 31, 2010
10.53
10.71
10.44
10.57
5,958,634
+0.12(+1.17%)
Dec 30, 2010
10.67
10.74
10.39
10.45
8,091,238
-0.20(-1.85%)
Dec 29, 2010
10.68
10.81
10.61
10.64
10,159,481
+0.09(+0.89%)
Dec 28, 2010
10.31
10.64
10.19
10.55
18,417,648
+0.54(+5.44%)
Dec 27, 2010
10.20
10.21
9.940
10.01
7,098,784
-0.10(-1.02%)
Dec 23, 2010
9.968
10.26
9.865
10.11
9,035,482
+0.03(+0.28%)
Dec 22, 2010
10.33
10.36
10.08
10.08
9,659,943
-0.18(-1.74%)
Dec 21, 2010
10.22
10.35
10.06
10.26
8,908,564
+0.06(+0.55%)
Dec 20, 2010
10.06
10.23
9.875
10.20
9,783,883
+0.25(+2.55%)
Dec 17, 2010
9.950
10.13
9.856
9.950
15,975,857
+0.03(+0.28%)
Dec 16, 2010
10.06
10.06
9.640
9.921
15,924,381
-0.15(-1.49%)
Dec 15, 2010
10.16
10.36
10.07
10.07
13,764,212
-0.28(-2.72%)
Dec 14, 2010
10.37
10.60
10.21
10.35
15,768,844
+0.03(+0.27%)
Dec 13, 2010
10.39
10.58
10.23
10.33
16,497,839
+0.30(+3.00%)
Dec 10, 2010
9.706
10.07
9.499
10.02
13,027,272
+0.23(+2.30%)
Dec 09, 2010
9.781
9.959
9.630
9.799
14,702,032
+0.20(+2.05%)
Dec 08, 2010
9.724
9.743
9.293
9.602
23,177,446
-0.26(-2.66%)
Dec 07, 2010
10.67
10.70
9.856
9.865
28,577,922
-0.23(-2.32%)
Dec 06, 2010
10.14
10.37
9.978
10.10
19,337,876
+0.24(+2.48%)
Dec 03, 2010
9.255
9.912
9.171
9.856
22,058,962
+0.70(+7.69%)
Dec 02, 2010
9.133
9.330
9.030
9.152
15,269,479
+0.03(+0.31%)
Dec 01, 2010
9.199
9.340
9.011
9.124
15,034,739
+0.12(+1.36%)
Nov 30, 2010
8.654
9.152
8.617
9.002
26,876,526
+0.39(+4.58%)
Nov 29, 2010
8.260
8.645
8.091
8.607
12,293,305
+0.35(+4.20%)
Nov 26, 2010
8.241
8.354
8.147
8.260
4,370,800
-0.15(-1.79%)
Nov 24, 2010
8.401
8.410
8.410
8.410
8,266,057
+0.01(+0.11%)
Nov 23, 2010
8.382
8.514
8.223
8.401
14,731,110
-0.09(-1.10%)
Nov 22, 2010
8.025
8.495
7.932
8.495
15,976,639
+0.44(+5.51%)
Nov 19, 2010
7.903
8.101
7.659
8.051
13,460,551
+0.10(+1.27%)
Nov 18, 2010
8.016
8.101
7.753
7.950
13,580,200
+0.33(+4.31%)
Nov 17, 2010
7.406
7.734
7.387
7.622
13,182,654
+0.26(+3.57%)
Nov 16, 2010
7.678
7.688
7.237
7.359
22,398,946
-0.44(-5.66%)
Nov 15, 2010
7.922
8.044
7.711
7.800
11,249,427
-0.09(-1.19%)
Nov 12, 2010
8.110
8.241
7.706
7.894
20,423,456
-0.48(-5.72%)
Nov 11, 2010
8.316
8.373
8.035
8.373
17,549,152
+0.15(+1.83%)
Nov 10, 2010
8.119
8.260
7.622
8.223
31,032,406
+0.41(+5.29%)
Nov 09, 2010
9.039
9.152
7.594
7.810
54,055,584
-0.60(-7.14%)
Nov 08, 2010
7.509
8.448
7.453
8.410
28,432,900
+0.97(+12.99%)
Nov 05, 2010
7.218
7.697
7.181
7.443
19,279,132
+0.23(+3.26%)
Nov 04, 2010
6.721
7.228
6.711
7.209
17,365,444
+0.68(+10.34%)
Nov 03, 2010
6.533
6.589
6.270
6.533
12,359,230
-0.01(-0.14%)
Nov 02, 2010
6.552
6.571
6.477
6.542
5,870,929
+0.06(+0.87%)
Nov 01, 2010
6.514
6.617
6.392
6.486
8,363,999
+0.02(+0.29%)
Oct 29, 2010
6.430
6.524
6.392
6.467
6,446,355
+0.05(+0.73%)
Oct 28, 2010
6.430
6.505
6.364
6.420
8,206,203
+0.05(+0.74%)
Oct 27, 2010
6.411
6.430
6.195
6.373
11,747,092
-0.05(-0.73%)
Oct 25, 2010
6.430
6.505
6.355
6.420
8,094,169
+0.13(+2.09%)
Oct 22, 2010
6.139
6.289
6.073
6.289
6,458,985
+0.12(+1.90%)
Oct 21, 2010
6.430
6.477
6.101
6.172
11,209,898
-0.22(-3.45%)
Oct 20, 2010
6.204
6.439
6.204
6.392
10,295,082
+0.20(+3.18%)
Oct 19, 2010
6.486
6.486
6.167
6.195
17,062,494
-0.53(-7.82%)
Oct 18, 2010
6.524
6.730
6.402
6.721
7,589,695
+0.15(+2.36%)
Oct 15, 2010
6.674
6.693
6.355
6.566
12,131,099
-0.06(-0.92%)
Oct 14, 2010
6.571
6.749
6.495
6.627
12,291,334
+0.12(+1.88%)
Oct 13, 2010
6.364
6.561
6.345
6.505
10,329,826
+0.23(+3.74%)
Oct 12, 2010
6.270
6.289
6.120
6.270
9,406,543
-0.04(-0.60%)
Oct 11, 2010
6.289
6.364
6.195
6.308
7,067,536
+0.03(+0.45%)
Oct 08, 2010
6.280
6.289
6.035
6.280
10,576,872
+0.26(+4.37%)
Oct 07, 2010
6.336
6.355
5.895
6.017
6,678
-0.27(-4.33%)
Oct 06, 2010
6.261
6.317
6.176
6.289
8,578,381
+0.08(+1.36%)
Oct 05, 2010
6.007
6.204
5.998
6.204
10,892,954
+0.34(+5.76%)
Oct 04, 2010
5.951
5.951
5.820
5.867
5,083,937
-0.12(-2.04%)
Oct 01, 2010
5.989
6.054
5.960
5.989
7,044,209
+0.06(+0.95%)
Sep 30, 2010
5.935
6.045
5.773
5.932
9,443,784
-0.03(-0.47%)
Sep 29, 2010
5.970
6.035
5.913
5.960
5,326
-0.02(-0.31%)
Sep 28, 2010
5.782
5.979
5.529
5.979
13,947
+0.19(+3.28%)
Sep 27, 2010
5.913
5.913
5.763
5.789
4,928,951
-0.08(-1.32%)
Sep 24, 2010
5.913
5.960
5.782
5.867
8,170,032
+0.07(+1.13%)
Sep 23, 2010
5.904
5.970
5.782
5.801
13,973
-0.15(-2.52%)
Sep 22, 2010
5.998
6.045
5.838
5.951
9,023,057
+0.07(+1.12%)
Sep 21, 2010
5.820
5.951
5.716
5.885
14,414
+0.00(+0.00%)
Sep 20, 2010
5.782
5.913
5.716
5.885
10,646,430
+0.14(+2.45%)
Sep 17, 2010
5.745
5.876
5.669
5.745
10,707,675
+0.03(+0.49%)
Sep 15, 2010
5.641
5.745
5.594
5.716
5,770,801
+0.04(+0.66%)
Sep 14, 2010
5.613
5.782
5.566
5.679
6,413
+0.19(+3.42%)
Sep 13, 2010
5.510
5.585
5.482
5.491
5,492,056
+0.05(+0.86%)
Sep 10, 2010
5.350
5.500
5.332
5.444
5,220,765
+0.08(+1.58%)
Sep 09, 2010
5.613
5.651
5.303
5.360
2,130
-0.20(-3.55%)
Sep 08, 2010
5.632
5.679
5.500
5.557
7,932,357
-0.02(-0.34%)
Sep 07, 2010
5.538
5.632
5.491
5.576
14,878
+0.08(+1.54%)
Sep 03, 2010
5.369
5.491
5.303
5.491
7,638,338
+0.06(+1.04%)
Sep 02, 2010
5.454
5.500
5.332
5.435
5,876
+0.08(+1.58%)
Sep 01, 2010
5.454
5.505
5.275
5.350
9,116,684
+0.02(+0.35%)
Aug 31, 2010
5.369
5.576
5.200
5.332
7,797
+0.21(+4.03%)
Aug 30, 2010
5.191
5.219
5.041
5.125
6,832,754
-0.03(-0.55%)
Aug 27, 2010
4.890
5.153
4.815
5.153
13,644,989
+0.34(+7.02%)
Aug 26, 2010
4.787
4.928
4.778
4.815
5,687
+0.05(+0.98%)
Aug 25, 2010
4.599
4.787
4.552
4.768
5,632
+0.26(+5.83%)
Aug 24, 2010
4.477
4.656
4.459
4.505
29,807
-0.06(-1.23%)
Aug 23, 2010
4.665
4.712
4.562
4.562
3,849,217
-0.08(-1.82%)
Aug 20, 2010
4.684
4.684
4.581
4.646
4,403,196
-0.09(-1.98%)
Aug 19, 2010
4.796
4.890
4.703
4.740
21,907
-0.01(-0.20%)
Aug 18, 2010
4.618
4.750
4.590
4.750
88,401
+0.09(+2.02%)
Aug 17, 2010
4.665
4.684
4.609
4.656
13,580
+0.05(+1.02%)
Aug 16, 2010
4.637
4.665
4.590
4.609
3,250,428
+0.07(+1.45%)
Aug 13, 2010
4.543
4.656
4.543
4.543
3,926,651
-0.12(-2.62%)
Aug 12, 2010
4.590
4.707
4.590
4.665
5,845,181
+0.10(+2.26%)
Aug 11, 2010
4.693
4.693
4.534
4.562
5,842,409
-0.11(-2.41%)
Aug 10, 2010
4.656
4.806
4.599
4.674
23,503
-0.13(-2.73%)
Aug 09, 2010
4.768
4.806
4.693
4.806
4,729,623
+0.00(+0.00%)
Aug 06, 2010
4.806
4.904
4.750
4.806
6,126,061
+0.02(+0.39%)
Aug 05, 2010
4.834
4.862
4.759
4.787
4,059,864
-0.08(-1.54%)
Aug 04, 2010
4.806
4.862
4.759
4.862
2,544
+0.14(+2.98%)
Aug 03, 2010
4.665
4.806
4.665
4.721
5,804,118
+0.04(+0.80%)
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.