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
Alaska Air Group
(NY:
ALK
)
43.89
+0.60 (+1.39%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 31, 2010
9.945
10.02
9.842
9.918
16,203,577
-0.03(-0.32%)
Aug 30, 2010
10.04
10.15
9.948
9.950
11,533,722
-0.10(-0.96%)
Aug 27, 2010
10.07
10.12
9.885
10.05
15,053,059
+0.06(+0.63%)
Aug 26, 2010
10.26
10.31
9.963
9.983
10,991,462
-0.23(-2.28%)
Aug 25, 2010
10.44
10.44
10.09
10.22
17,974,840
-0.35(-3.31%)
Aug 24, 2010
10.62
10.75
10.36
10.57
9,325,440
-0.26(-2.42%)
Aug 23, 2010
11.27
11.47
10.82
10.83
8,372,918
-0.39(-3.50%)
Aug 20, 2010
11.46
11.46
10.94
11.22
13,590,384
-0.31(-2.72%)
Aug 19, 2010
12.05
12.15
11.52
11.54
9,931,915
-0.58(-4.76%)
Aug 18, 2010
11.89
12.15
11.82
12.11
13,634,978
+0.18(+1.50%)
Aug 17, 2010
11.82
12.08
11.80
11.93
7,832,442
+0.26(+2.19%)
Aug 16, 2010
11.38
11.74
11.28
11.68
6,314,472
+0.22(+1.88%)
Aug 13, 2010
11.17
11.53
11.06
11.46
6,899,541
+0.22(+1.98%)
Aug 12, 2010
10.92
11.40
10.80
11.24
7,042,241
+0.08(+0.72%)
Aug 11, 2010
11.55
11.72
11.14
11.16
8,631,562
-0.73(-6.13%)
Aug 10, 2010
12.09
12.09
11.78
11.89
7,013,701
-0.24(-2.00%)
Aug 09, 2010
11.86
12.26
11.82
12.13
17,612,738
+0.31(+2.64%)
Aug 06, 2010
11.61
11.85
11.46
11.82
7,855,631
+0.06(+0.50%)
Aug 05, 2010
11.44
11.81
11.39
11.76
11,057,461
+0.26(+2.22%)
Aug 04, 2010
11.60
11.62
11.36
11.50
7,316,939
-0.01(-0.08%)
Aug 03, 2010
11.76
11.83
11.44
11.51
4,998,065
-0.36(-3.04%)
Aug 02, 2010
11.84
11.89
11.68
11.87
7,268,777
+0.31(+2.64%)
Jul 30, 2010
11.43
11.66
11.36
11.57
6,765,760
-0.04(-0.31%)
Jul 29, 2010
11.67
11.74
11.35
11.60
6,275,229
+0.07(+0.56%)
Jul 28, 2010
11.38
11.70
11.38
11.54
8,519,186
+0.11(+0.98%)
Jul 27, 2010
11.76
11.86
11.21
11.43
14,373,450
-0.21(-1.77%)
Jul 26, 2010
11.30
11.65
11.27
11.63
12,170,520
+0.42(+3.76%)
Jul 23, 2010
11.05
11.24
11.00
11.21
20,830,622
+0.17(+1.50%)
Jul 22, 2010
10.94
11.06
10.78
11.05
10,401,041
+0.30(+2.78%)
Jul 21, 2010
11.00
11.11
10.70
10.75
9,041,824
-0.22(-2.04%)
Jul 20, 2010
10.66
10.98
10.56
10.97
9,329,008
+0.28(+2.58%)
Jul 19, 2010
10.78
10.78
10.27
10.70
8,233,786
-0.04(-0.33%)
Jul 16, 2010
10.86
10.91
10.72
10.73
9,131,012
-0.14(-1.32%)
Jul 15, 2010
10.91
11.02
10.73
10.88
8,579,833
-0.07(-0.68%)
Jul 14, 2010
10.69
11.07
10.69
10.95
8,665,453
+0.24(+2.20%)
Jul 13, 2010
10.67
10.76
10.59
10.71
9,172,038
+0.20(+1.88%)
Jul 12, 2010
10.62
10.68
10.28
10.52
5,818,589
-0.17(-1.55%)
Jul 09, 2010
10.61
10.74
10.55
10.68
4,302,403
+0.07(+0.70%)
Jul 08, 2010
10.58
10.71
10.36
10.61
7,161,752
+0.06(+0.57%)
Jul 07, 2010
10.07
10.56
9.903
10.55
9,353,980
+0.53(+5.31%)
Jul 06, 2010
9.764
10.51
9.764
10.02
14,047,024
+0.32(+3.31%)
Jul 02, 2010
10.01
10.03
9.418
9.696
7,666,553
-0.23(-2.30%)
Jul 01, 2010
10.19
10.44
9.699
9.925
10,838,060
-0.15(-1.54%)
Jun 30, 2010
10.19
10.52
10.07
10.08
10,245,855
-0.06(-0.62%)
Jun 29, 2010
10.61
10.61
10.10
10.14
10,251,206
-0.51(-4.78%)
Jun 25, 2010
10.89
10.98
10.55
10.65
14,806,901
-0.22(-2.00%)
Jun 24, 2010
11.07
11.19
10.85
10.87
7,739,687
-0.31(-2.77%)
Jun 23, 2010
11.12
11.36
10.90
11.18
10,770,277
+0.05(+0.44%)
Jun 22, 2010
11.63
11.68
11.12
11.13
9,145,282
-0.47(-4.04%)
Jun 21, 2010
12.02
12.04
11.51
11.60
6,926,297
-0.20(-1.65%)
Jun 18, 2010
11.94
12.14
11.73
11.79
9,876,619
-0.16(-1.33%)
Jun 17, 2010
11.95
12.07
11.85
11.95
11,728,150
+0.11(+0.95%)
Jun 16, 2010
11.55
11.93
11.32
11.84
16,508,598
+0.23(+2.01%)
Jun 15, 2010
11.51
11.71
11.51
11.61
10,714,981
+0.11(+0.96%)
Jun 14, 2010
11.60
11.80
11.45
11.50
12,206,195
+0.09(+0.81%)
Jun 11, 2010
10.87
11.41
10.72
11.41
18,113,972
+0.41(+3.78%)
Jun 10, 2010
10.81
11.03
10.71
10.99
9,999,697
+0.26(+2.42%)
Jun 09, 2010
10.81
11.03
10.66
10.73
8,187,408
+0.07(+0.63%)
Jun 08, 2010
10.66
10.78
10.38
10.66
6,225,284
+0.08(+0.76%)
Jun 07, 2010
10.95
10.96
10.57
10.58
6,277,013
-0.24(-2.20%)
Jun 04, 2010
10.92
11.13
10.79
10.82
9,593,003
-0.46(-4.06%)
Jun 03, 2010
11.04
11.37
11.04
11.28
11,068,163
+0.08(+0.72%)
Jun 02, 2010
10.53
11.20
10.53
11.20
16,613,839
+0.84(+8.12%)
Jun 01, 2010
10.51
10.56
10.32
10.36
12,068,846
-0.12(-1.11%)
May 28, 2010
10.93
10.93
10.46
10.47
14,740,903
-0.45(-4.11%)
May 27, 2010
10.65
11.00
10.57
10.92
14,591,068
+0.44(+4.24%)
May 26, 2010
10.38
10.78
10.23
10.48
19,844,208
+0.17(+1.68%)
May 25, 2010
9.652
10.36
9.616
10.30
15,252,839
+0.36(+3.58%)
May 24, 2010
9.943
10.09
9.876
9.948
10,260,125
+0.00(+0.02%)
May 21, 2010
9.232
10.05
9.221
9.945
15,470,456
+0.45(+4.75%)
May 20, 2010
9.784
10.03
9.488
9.495
16,266,008
-0.69(-6.78%)
May 19, 2010
10.12
10.33
10.01
10.19
15,718,397
-0.02(-0.20%)
May 18, 2010
10.35
10.45
10.17
10.21
13,661,734
+0.01(+0.13%)
May 17, 2010
10.08
10.34
9.844
10.19
8,371,134
+0.14(+1.41%)
May 14, 2010
10.16
10.21
9.925
10.05
6,027,288
-0.18(-1.75%)
May 13, 2010
10.29
10.52
10.16
10.23
6,931,649
-0.10(-0.93%)
May 12, 2010
9.952
10.34
9.952
10.33
9,329,008
+0.39(+3.93%)
May 11, 2010
9.584
9.986
9.501
9.936
8,982,960
+0.19(+1.98%)
May 10, 2010
9.640
9.766
9.472
9.744
11,091,352
+0.54(+5.90%)
May 07, 2010
8.925
9.463
8.797
9.201
24,578,278
+0.31(+3.53%)
May 06, 2010
9.443
9.555
8.304
8.887
18,402,940
-0.61(-6.47%)
May 05, 2010
9.396
9.678
9.196
9.501
14,150,482
-0.03(-0.35%)
May 04, 2010
10.08
10.08
9.394
9.535
14,084,483
-0.60(-5.93%)
May 03, 2010
9.710
10.33
9.656
10.14
25,892,902
+0.85(+9.15%)
Apr 30, 2010
9.463
9.584
9.284
9.286
10,470,607
-0.14(-1.45%)
Apr 29, 2010
9.562
9.629
9.369
9.423
8,305,136
-0.05(-0.52%)
Apr 28, 2010
9.517
9.582
9.291
9.472
13,932,864
+0.03(+0.36%)
Apr 27, 2010
9.966
10.25
9.389
9.439
13,083,800
-0.63(-6.22%)
Apr 26, 2010
9.912
10.09
9.820
10.06
10,707,846
+0.24(+2.49%)
Apr 23, 2010
9.584
9.921
9.542
9.820
12,470,190
+0.40(+4.24%)
Apr 22, 2010
9.149
9.546
9.057
9.421
11,965,389
+0.20(+2.19%)
Apr 21, 2010
9.418
9.546
8.997
9.219
13,033,855
-0.21(-2.21%)
Apr 20, 2010
9.450
9.526
9.205
9.427
7,101,105
+0.04(+0.38%)
Apr 19, 2010
9.351
9.672
9.291
9.391
8,806,369
-0.27(-2.81%)
Apr 16, 2010
10.11
10.15
9.499
9.663
14,211,129
-0.44(-4.37%)
Apr 15, 2010
9.939
10.19
9.903
10.10
10,024,670
+0.20(+2.02%)
Apr 14, 2010
9.831
9.952
9.788
9.905
9,614,408
+0.13(+1.33%)
Apr 13, 2010
9.701
9.858
9.611
9.775
13,023,152
+0.04(+0.39%)
Apr 12, 2010
9.508
9.802
9.495
9.737
9,914,077
+0.28(+2.99%)
Apr 09, 2010
9.443
9.463
9.232
9.454
5,101,522
+0.09(+0.91%)
Apr 08, 2010
8.970
9.584
8.970
9.369
16,956,318
+0.39(+4.35%)
Apr 07, 2010
9.190
9.190
8.943
8.979
8,693,993
-0.21(-2.29%)
Apr 06, 2010
9.138
9.315
9.138
9.190
5,390,490
-0.03(-0.29%)
Apr 05, 2010
9.190
9.221
9.062
9.217
6,004,099
+0.05(+0.51%)
Apr 01, 2010
9.326
9.391
9.129
9.169
8,242,704
-0.08(-0.82%)
Mar 31, 2010
9.167
9.418
9.156
9.246
9,250,523
+0.02(+0.27%)
Mar 30, 2010
9.239
9.331
9.138
9.221
4,586,019
-0.00(-0.05%)
Mar 29, 2010
9.275
9.400
9.199
9.226
4,505,750
-0.04(-0.46%)
Mar 26, 2010
9.275
9.551
9.221
9.268
6,533,873
+0.05(+0.51%)
Mar 25, 2010
9.264
9.506
9.217
9.221
8,520,969
+0.01(+0.12%)
Mar 24, 2010
9.311
9.414
9.140
9.210
7,168,887
-0.18(-1.91%)
Mar 23, 2010
9.304
9.416
9.178
9.389
6,990,512
+0.13(+1.40%)
Mar 22, 2010
8.927
9.291
8.858
9.259
8,417,512
+0.25(+2.79%)
Mar 19, 2010
9.008
9.089
8.802
9.008
14,057,727
-0.05(-0.59%)
Mar 18, 2010
9.226
9.284
9.062
9.062
5,980,910
-0.14(-1.49%)
Mar 17, 2010
9.069
9.246
8.965
9.199
10,063,912
+0.16(+1.74%)
Mar 16, 2010
9.143
9.174
9.001
9.042
10,941,517
-0.11(-1.15%)
Mar 15, 2010
9.030
9.230
9.028
9.147
11,911,876
+0.05(+0.57%)
Mar 12, 2010
9.026
9.113
8.923
9.095
11,396,373
+0.04(+0.45%)
Mar 11, 2010
8.947
9.075
8.914
9.055
15,680,938
+0.06(+0.70%)
Mar 10, 2010
8.503
9.055
8.503
8.992
24,535,468
+0.48(+5.64%)
Mar 09, 2010
8.095
8.515
8.095
8.512
20,163,500
+0.42(+5.15%)
Mar 08, 2010
8.297
8.425
8.064
8.095
9,056,094
-0.24(-2.83%)
Mar 05, 2010
8.201
8.335
8.129
8.331
12,118,791
+0.21(+2.54%)
Mar 04, 2010
8.198
8.257
8.008
8.124
5,977,343
-0.09(-1.07%)
Mar 03, 2010
8.174
8.275
8.071
8.212
6,164,637
+0.08(+0.99%)
Mar 02, 2010
8.398
8.459
8.120
8.131
12,946,451
-0.20(-2.45%)
Mar 01, 2010
7.898
8.409
7.896
8.335
18,872,066
+0.49(+6.20%)
Feb 26, 2010
7.786
7.876
7.719
7.849
8,649,399
+0.09(+1.10%)
Feb 25, 2010
7.642
7.790
7.633
7.763
7,481,043
-0.07(-0.94%)
Feb 24, 2010
7.828
7.916
7.781
7.837
6,241,338
+0.01(+0.09%)
Feb 23, 2010
7.952
8.053
7.788
7.831
7,288,399
-0.14(-1.72%)
Feb 22, 2010
8.192
8.338
7.954
7.967
10,260,125
-0.22(-2.63%)
Feb 19, 2010
7.965
8.263
7.929
8.183
14,949,601
+0.21(+2.62%)
Feb 18, 2010
7.694
7.981
7.674
7.974
10,593,686
+0.29(+3.82%)
Feb 17, 2010
7.680
7.737
7.591
7.680
7,991,196
+0.05(+0.71%)
Feb 16, 2010
7.438
7.680
7.398
7.627
8,544,158
+0.28(+3.85%)
Feb 12, 2010
7.216
7.360
7.048
7.344
10,377,852
+0.09(+1.30%)
Feb 11, 2010
7.131
7.322
7.086
7.250
15,943,149
+0.13(+1.79%)
Feb 10, 2010
7.434
7.449
7.084
7.122
11,847,661
-0.36(-4.82%)
Feb 09, 2010
7.378
7.557
7.349
7.483
10,543,741
+0.22(+3.03%)
Feb 08, 2010
7.192
7.380
7.149
7.263
9,653,650
+0.05(+0.72%)
Feb 05, 2010
7.153
7.252
7.066
7.212
13,431,631
+0.04(+0.50%)
Feb 04, 2010
7.207
7.304
7.095
7.176
25,350,642
-0.28(-3.79%)
Feb 03, 2010
7.436
7.526
7.331
7.458
13,736,652
+0.00(+0.03%)
Feb 02, 2010
7.198
7.456
7.185
7.456
12,735,969
+0.29(+4.00%)
Feb 01, 2010
7.035
7.178
7.005
7.169
8,280,163
+0.14(+2.01%)
Jan 29, 2010
7.353
7.398
7.005
7.028
15,085,166
-0.28(-3.84%)
Jan 28, 2010
7.974
8.073
7.306
7.308
32,820,984
-0.88(-10.71%)
Jan 27, 2010
7.929
8.223
7.835
8.185
9,591,219
+0.23(+2.87%)
Jan 26, 2010
8.140
8.203
7.950
7.956
7,473,908
-0.23(-2.82%)
Jan 25, 2010
8.131
8.252
8.109
8.187
5,809,671
+0.10(+1.28%)
Jan 22, 2010
8.349
8.425
8.057
8.084
7,145,699
-0.26(-3.17%)
Jan 21, 2010
8.342
8.510
8.261
8.349
10,996,813
+0.05(+0.62%)
Jan 20, 2010
8.241
8.342
8.091
8.297
8,995,447
-0.04(-0.46%)
Jan 19, 2010
8.115
8.342
8.071
8.335
7,743,255
+0.25(+3.08%)
Jan 15, 2010
8.237
8.248
7.994
8.086
10,937,949
-0.30(-3.58%)
Jan 14, 2010
8.385
8.470
8.344
8.387
4,586,019
+0.01(+0.16%)
Jan 13, 2010
8.147
8.432
8.062
8.373
6,430,415
+0.28(+3.41%)
Jan 12, 2010
7.871
8.118
7.851
8.098
8,324,757
+0.18(+2.24%)
Jan 11, 2010
8.035
8.062
7.815
7.920
10,363,582
-0.05(-0.62%)
Jan 08, 2010
8.124
8.266
7.902
7.970
10,959,354
-0.16(-1.99%)
Jan 07, 2010
8.196
8.450
8.109
8.131
12,875,101
-0.04(-0.52%)
Jan 06, 2010
8.129
8.329
8.118
8.174
13,351,362
-0.07(-0.90%)
Jan 05, 2010
7.795
8.284
7.795
8.248
13,613,573
+0.43(+5.48%)
Jan 04, 2010
7.808
7.911
7.714
7.819
8,037,573
+0.07(+0.90%)
Dec 31, 2009
7.855
7.925
7.748
7.750
6,653,384
-0.13(-1.59%)
Dec 30, 2009
7.797
7.945
7.754
7.876
3,792,250
+0.01(+0.14%)
Dec 29, 2009
7.920
7.920
7.781
7.864
4,648,450
-0.00(-0.06%)
Dec 28, 2009
8.055
8.055
7.804
7.869
6,294,850
-0.22(-2.72%)
Dec 24, 2009
8.098
8.181
7.999
8.089
1,865,801
-0.02(-0.19%)
Dec 23, 2009
8.066
8.169
7.893
8.104
5,149,683
+0.07(+0.87%)
Dec 22, 2009
7.757
8.057
7.757
8.035
8,979,393
+0.27(+3.52%)
Dec 21, 2009
7.669
7.811
7.649
7.761
5,247,790
+0.13(+1.64%)
Dec 18, 2009
7.757
7.757
7.492
7.636
15,591,751
-0.06(-0.73%)
Dec 17, 2009
7.667
7.750
7.562
7.692
6,095,070
-0.06(-0.78%)
Dec 16, 2009
7.703
7.793
7.620
7.752
5,294,167
+0.14(+1.89%)
Dec 15, 2009
7.680
7.813
7.577
7.609
11,187,674
-0.15(-1.91%)
Dec 14, 2009
7.761
7.840
7.658
7.757
9,407,493
-0.01(-0.17%)
Dec 11, 2009
7.288
7.799
7.279
7.770
15,764,775
+0.50(+6.81%)
Dec 10, 2009
7.333
7.398
7.268
7.275
9,098,904
-0.09(-1.25%)
Dec 09, 2009
7.333
7.378
7.210
7.367
4,901,742
+0.03(+0.43%)
Dec 08, 2009
7.281
7.411
7.120
7.335
11,813,770
+0.03(+0.46%)
Dec 07, 2009
7.153
7.389
7.124
7.301
8,710,047
+0.12(+1.69%)
Dec 04, 2009
6.896
7.218
6.889
7.180
9,418,195
+0.39(+5.78%)
Dec 03, 2009
6.817
6.862
6.730
6.788
10,959,354
+0.02(+0.30%)
Dec 02, 2009
6.750
6.848
6.609
6.768
15,598,886
-0.16(-2.33%)
Dec 01, 2009
6.736
6.952
6.725
6.929
10,031,805
+0.22(+3.34%)
Nov 30, 2009
6.633
6.727
6.535
6.705
11,118,108
+0.10(+1.56%)
Nov 27, 2009
6.413
6.694
6.398
6.602
3,128,696
-0.01(-0.14%)
Nov 25, 2009
6.597
6.653
6.528
6.611
4,603,856
+0.04(+0.61%)
Nov 24, 2009
6.635
6.669
6.517
6.570
4,801,852
-0.08(-1.21%)
Nov 23, 2009
6.647
6.723
6.604
6.651
5,800,752
+0.09(+1.30%)
Nov 20, 2009
6.445
6.591
6.418
6.566
4,398,725
+0.06(+0.86%)
Nov 19, 2009
6.528
6.544
6.366
6.510
6,813,921
-0.08(-1.26%)
Nov 18, 2009
6.656
6.671
6.530
6.593
8,604,806
-0.04(-0.64%)
Nov 17, 2009
6.606
6.698
6.570
6.635
4,450,454
+0.02(+0.37%)
Nov 16, 2009
6.548
6.721
6.519
6.611
6,660,519
+0.14(+2.18%)
Nov 13, 2009
6.418
6.597
6.398
6.470
7,215,265
+0.10(+1.62%)
Nov 12, 2009
6.564
6.624
6.351
6.366
7,031,539
-0.23(-3.44%)
Nov 11, 2009
6.434
6.613
6.402
6.593
8,779,613
+0.20(+3.09%)
Nov 10, 2009
6.317
6.452
6.295
6.396
10,582,983
+0.07(+1.17%)
Nov 09, 2009
6.212
6.371
6.142
6.322
11,000,381
+0.16(+2.55%)
Nov 06, 2009
5.920
6.207
5.893
6.165
8,369,351
+0.22(+3.62%)
Nov 05, 2009
5.763
5.952
5.682
5.949
9,625,110
+0.25(+4.33%)
Nov 04, 2009
5.839
5.900
5.651
5.703
11,549,775
-0.11(-1.81%)
Nov 03, 2009
5.689
5.864
5.649
5.808
12,300,734
+0.06(+0.97%)
Nov 02, 2009
5.786
5.855
5.586
5.752
14,232,534
-0.02(-0.27%)
Oct 30, 2009
5.754
5.855
5.644
5.768
13,863,298
-0.03(-0.50%)
Oct 29, 2009
5.808
5.940
5.732
5.797
11,465,939
+0.04(+0.78%)
Oct 28, 2009
6.023
6.066
5.741
5.752
12,061,711
-0.28(-4.58%)
Oct 27, 2009
5.958
6.124
5.886
6.028
9,773,161
+0.08(+1.32%)
Oct 26, 2009
6.030
6.093
5.875
5.949
15,045,924
-0.10(-1.70%)
Oct 23, 2009
6.001
6.138
5.956
6.052
13,040,990
+0.05(+0.86%)
Oct 22, 2009
6.191
6.306
5.732
6.001
19,837,074
-0.19(-3.04%)
Oct 21, 2009
6.333
6.501
6.066
6.189
20,332,956
-0.20(-3.19%)
Oct 20, 2009
6.281
6.436
6.216
6.393
11,248,322
+0.14(+2.22%)
Oct 19, 2009
6.227
6.274
6.171
6.254
8,321,189
+0.10(+1.64%)
Oct 16, 2009
6.288
6.288
6.084
6.153
5,237,087
-0.11(-1.68%)
Oct 15, 2009
6.387
6.458
6.203
6.259
6,052,260
-0.21(-3.26%)
Oct 14, 2009
6.308
6.483
6.196
6.470
9,593,003
+0.24(+3.89%)
Oct 13, 2009
6.187
6.279
6.068
6.227
5,192,493
-0.01(-0.11%)
Oct 12, 2009
6.223
6.306
6.122
6.234
7,382,937
+0.01(+0.22%)
Oct 09, 2009
6.100
6.232
5.943
6.221
6,760,409
+0.09(+1.50%)
Oct 08, 2009
5.983
6.207
5.898
6.129
9,050,743
+0.20(+3.44%)
Oct 07, 2009
6.021
6.106
5.909
5.925
6,184,258
-0.11(-1.78%)
Oct 06, 2009
5.947
6.046
5.882
6.032
8,520,969
+0.11(+1.93%)
Oct 05, 2009
5.833
6.026
5.727
5.918
5,401,192
+0.13(+2.25%)
Oct 02, 2009
5.651
5.886
5.651
5.788
6,897,758
+0.08(+1.33%)
Oct 01, 2009
5.999
5.999
5.705
5.712
8,438,917
-0.30(-4.93%)
Sep 30, 2009
6.212
6.218
5.943
6.008
9,924,780
-0.15(-2.48%)
Sep 29, 2009
6.019
6.209
6.012
6.160
7,987,628
+0.15(+2.50%)
Sep 28, 2009
6.100
6.245
5.972
6.010
8,610,157
-0.04(-0.74%)
Sep 25, 2009
5.994
6.171
5.909
6.055
10,495,580
+0.19(+3.17%)
Sep 24, 2009
6.005
6.012
5.747
5.869
8,854,531
-0.11(-1.91%)
Sep 23, 2009
6.140
6.165
5.902
5.983
8,232,002
-0.12(-1.91%)
Sep 22, 2009
6.120
6.277
6.032
6.100
11,421,345
+0.04(+0.74%)
Sep 21, 2009
5.839
6.100
5.839
6.055
10,574,065
+0.13(+2.12%)
Sep 18, 2009
6.008
6.014
5.738
5.929
9,848,079
-0.05(-0.90%)
Sep 17, 2009
6.140
6.160
5.920
5.983
7,029,755
-0.11(-1.77%)
Sep 16, 2009
6.147
6.212
5.913
6.091
8,388,972
-0.02(-0.33%)
Sep 15, 2009
5.891
6.185
5.864
6.111
8,264,109
+0.23(+3.93%)
Sep 14, 2009
5.895
5.965
5.752
5.880
8,419,296
-0.08(-1.32%)
Sep 11, 2009
6.032
6.133
5.922
5.958
8,733,236
-0.08(-1.37%)
Sep 10, 2009
5.801
6.046
5.649
6.041
17,714,412
+0.29(+5.03%)
Sep 09, 2009
5.570
5.808
5.521
5.752
7,270,561
+0.20(+3.55%)
Sep 08, 2009
5.512
5.593
5.398
5.555
7,270,561
+0.05(+0.86%)
Sep 04, 2009
5.310
5.557
5.292
5.508
6,325,174
+0.21(+3.98%)
Sep 03, 2009
5.149
5.353
5.099
5.297
6,648,033
+0.13(+2.43%)
Sep 02, 2009
5.122
5.220
5.030
5.171
10,488,445
-0.02(-0.35%)
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.