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
)
37.26
+0.58 (+1.58%)
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 (%)
Aug 31, 2012
8.758
8.897
8.718
8.765
22,763,816
+0.27(+3.18%)
Aug 30, 2012
8.546
8.561
8.422
8.495
11,843,833
-0.10(-1.19%)
Aug 29, 2012
8.531
8.641
8.451
8.597
11,671,997
+0.18(+2.13%)
Aug 27, 2012
8.375
8.440
8.331
8.418
10,219,960
+0.05(+0.61%)
Aug 24, 2012
8.367
8.375
8.237
8.367
15,246,368
-0.02(-0.26%)
Aug 23, 2012
8.469
8.476
8.353
8.389
14,298,311
-0.13(-1.53%)
Aug 22, 2012
8.607
8.614
8.404
8.520
14,391,082
-0.09(-1.10%)
Aug 21, 2012
8.730
8.810
8.571
8.614
14,942,236
-0.09(-1.08%)
Aug 20, 2012
8.680
8.716
8.578
8.709
16,277,329
+0.00(+0.00%)
Aug 17, 2012
8.571
8.716
8.534
8.709
20,374,858
+0.17(+2.04%)
Aug 16, 2012
8.425
8.534
8.418
8.534
16,326,399
+0.12(+1.38%)
Aug 15, 2012
8.375
8.440
8.331
8.418
15,642,175
+0.05(+0.61%)
Aug 14, 2012
8.411
8.440
8.338
8.367
17,621,612
+0.00(+0.00%)
Aug 13, 2012
8.411
8.513
8.316
8.367
15,962,116
-0.04(-0.43%)
Aug 10, 2012
8.389
8.418
8.331
8.404
9,194,263
-0.01(-0.17%)
Aug 09, 2012
8.396
8.454
8.302
8.418
18,925,394
-0.01(-0.17%)
Aug 08, 2012
8.338
8.520
8.338
8.433
24,096,696
+0.06(+0.69%)
Aug 07, 2012
8.222
8.411
8.222
8.375
19,796,368
+0.18(+2.22%)
Aug 06, 2012
8.287
8.295
8.178
8.193
14,315,403
-0.04(-0.53%)
Aug 03, 2012
8.251
8.302
8.157
8.237
13,103,655
+0.08(+0.98%)
Aug 02, 2012
8.091
8.215
8.033
8.157
14,306,388
-0.06(-0.71%)
Aug 01, 2012
8.302
8.316
7.714
8.215
36,484,348
-0.07(-0.88%)
Jul 31, 2012
8.280
8.346
8.215
8.287
15,483,428
-0.01(-0.09%)
Jul 30, 2012
8.353
8.389
8.244
8.295
13,043,308
-0.08(-0.95%)
Jul 27, 2012
8.171
8.447
8.120
8.375
17,407,806
+0.22(+2.67%)
Jul 26, 2012
8.077
8.237
7.975
8.157
31,174,646
+0.07(+0.81%)
Jul 25, 2012
8.709
8.730
8.026
8.091
52,794,656
-0.68(-7.71%)
Jul 24, 2012
8.839
8.854
8.672
8.767
15,501,910
-0.04(-0.41%)
Jul 23, 2012
8.781
8.839
8.680
8.803
13,223,604
-0.11(-1.22%)
Jul 20, 2012
8.985
9.014
8.839
8.912
15,056,885
-0.14(-1.52%)
Jul 19, 2012
9.086
9.108
9.007
9.050
14,088,913
+0.05(+0.56%)
Jul 18, 2012
8.927
9.115
8.919
8.999
20,371,654
+0.04(+0.41%)
Jul 17, 2012
8.934
8.985
8.818
8.963
13,467,621
+0.07(+0.73%)
Jul 16, 2012
8.941
8.941
8.839
8.898
13,020,993
-0.05(-0.57%)
Jul 13, 2012
8.963
8.999
8.883
8.948
13,558,818
-0.01(-0.08%)
Jul 12, 2012
8.919
8.985
8.789
8.956
22,965,808
-0.07(-0.72%)
Jul 11, 2012
9.057
9.152
8.948
9.021
15,138,871
-0.09(-0.96%)
Jul 10, 2012
9.224
9.304
9.043
9.108
12,272,078
-0.09(-1.03%)
Jul 09, 2012
9.290
9.290
9.108
9.203
14,792,927
-0.09(-0.94%)
Jul 06, 2012
9.355
9.402
9.188
9.290
12,489,589
-0.15(-1.62%)
Jul 05, 2012
9.479
9.540
9.442
9.442
11,328,133
-0.06(-0.61%)
Jul 03, 2012
9.399
9.529
9.341
9.500
6,349,575
+0.12(+1.32%)
Jul 02, 2012
9.384
9.391
9.275
9.377
11,249,901
-0.01(-0.15%)
Jun 29, 2012
9.333
9.413
9.232
9.391
17,127,572
+0.25(+2.70%)
Jun 28, 2012
9.079
9.152
9.007
9.145
12,895,533
+0.00(+0.00%)
Jun 27, 2012
9.057
9.203
9.036
9.145
11,264,480
+0.12(+1.29%)
Jun 26, 2012
9.057
9.130
8.934
9.028
15,622,422
-0.01(-0.16%)
Jun 25, 2012
9.224
9.243
9.007
9.043
14,543,269
-0.30(-3.19%)
Jun 22, 2012
9.341
9.377
9.239
9.341
18,788,886
+0.06(+0.63%)
Jun 21, 2012
9.609
9.660
9.246
9.283
21,715,142
-0.35(-3.62%)
Jun 20, 2012
9.588
9.675
9.493
9.631
12,903,502
+0.01(+0.08%)
Jun 19, 2012
9.566
9.726
9.537
9.624
14,209,986
+0.11(+1.15%)
Jun 18, 2012
9.428
9.566
9.406
9.515
14,526,683
+0.07(+0.69%)
Jun 15, 2012
9.537
9.580
9.428
9.450
23,938,706
-0.01(-0.08%)
Jun 14, 2012
9.486
9.504
9.326
9.457
14,333,084
-0.02(-0.23%)
Jun 13, 2012
9.573
9.580
9.421
9.479
15,003,261
-0.09(-0.99%)
Jun 12, 2012
9.406
9.588
9.370
9.573
16,165,419
+0.20(+2.09%)
Jun 11, 2012
9.646
9.653
9.370
9.377
17,607,046
-0.16(-1.68%)
Jun 08, 2012
9.312
9.551
9.312
9.537
15,837,285
+0.17(+1.78%)
Jun 07, 2012
9.428
9.508
9.355
9.370
19,547,584
+0.05(+0.55%)
Jun 06, 2012
9.181
9.333
9.145
9.319
26,257,048
+0.26(+2.89%)
Jun 05, 2012
8.883
9.094
8.868
9.057
21,878,220
+0.17(+1.88%)
Jun 04, 2012
9.181
9.181
8.839
8.890
27,984,266
-0.27(-2.93%)
Jun 01, 2012
9.253
9.457
9.130
9.159
32,531,612
-0.28(-2.93%)
May 31, 2012
9.341
9.537
9.261
9.435
28,364,672
+0.09(+1.01%)
May 30, 2012
9.442
9.446
9.341
9.341
16,280,766
-0.17(-1.83%)
May 29, 2012
9.435
9.544
9.406
9.515
22,854,536
+0.19(+2.06%)
May 25, 2012
9.221
9.373
9.221
9.322
14,165,420
+0.07(+0.78%)
May 24, 2012
9.301
9.322
9.178
9.250
30,136,594
+0.03(+0.31%)
May 23, 2012
9.359
9.792
9.012
9.221
40,036,700
-0.25(-2.59%)
May 22, 2012
9.503
9.597
9.402
9.467
17,345,248
-0.05(-0.53%)
May 21, 2012
9.229
9.561
9.207
9.517
18,442,048
+0.31(+3.37%)
May 18, 2012
9.315
9.341
9.171
9.207
22,602,046
-0.05(-0.55%)
May 17, 2012
9.315
9.387
9.214
9.257
17,276,698
-0.07(-0.77%)
May 16, 2012
9.554
9.604
9.315
9.330
19,785,718
-0.17(-1.82%)
May 15, 2012
9.619
9.647
9.467
9.503
20,268,458
-0.11(-1.13%)
May 14, 2012
9.525
9.669
9.503
9.611
14,506,657
+0.00(+0.00%)
May 11, 2012
9.561
9.727
9.532
9.611
9,185,047
-0.01(-0.08%)
May 10, 2012
9.734
9.734
9.590
9.619
15,219,521
-0.04(-0.45%)
May 09, 2012
9.539
9.727
9.517
9.662
15,127,581
+0.01(+0.15%)
May 08, 2012
9.770
9.777
9.532
9.647
25,643,216
-0.17(-1.76%)
May 07, 2012
9.799
9.904
9.799
9.821
13,803,446
-0.05(-0.51%)
May 04, 2012
10.07
10.12
9.864
9.871
15,495,950
-0.24(-2.36%)
May 03, 2012
10.32
10.36
10.04
10.11
16,200,253
-0.19(-1.82%)
May 02, 2012
10.36
10.53
10.25
10.30
20,092,128
-0.04(-0.42%)
May 01, 2012
10.31
10.42
10.25
10.34
12,942,188
-0.02(-0.21%)
Apr 30, 2012
10.36
10.49
10.30
10.36
16,986,594
-0.07(-0.69%)
Apr 27, 2012
10.36
10.48
10.25
10.43
18,610,632
+0.11(+1.05%)
Apr 26, 2012
10.28
10.41
10.24
10.33
24,988,098
+0.00(+0.00%)
Apr 25, 2012
10.15
10.34
10.02
10.33
52,754,732
+0.69(+7.12%)
Apr 24, 2012
9.496
9.720
9.496
9.640
27,011,292
+0.10(+1.06%)
Apr 23, 2012
9.460
9.597
9.409
9.539
15,805,080
+0.02(+0.23%)
Apr 20, 2012
9.777
9.821
9.496
9.517
27,891,826
-0.25(-2.59%)
Apr 19, 2012
9.785
9.922
9.698
9.770
17,658,328
-0.01(-0.07%)
Apr 18, 2012
9.842
9.857
9.741
9.777
12,468,002
-0.12(-1.17%)
Apr 17, 2012
9.850
9.958
9.806
9.893
13,061,897
+0.09(+0.96%)
Apr 16, 2012
9.857
9.886
9.748
9.799
17,376,928
-0.01(-0.07%)
Apr 13, 2012
9.871
9.925
9.806
9.806
15,790,548
-0.11(-1.09%)
Apr 12, 2012
9.835
9.972
9.777
9.915
15,555,000
+0.14(+1.48%)
Apr 11, 2012
9.785
9.828
9.712
9.770
16,047,539
+0.10(+1.05%)
Apr 10, 2012
9.756
9.857
9.604
9.669
23,758,628
-0.06(-0.67%)
Apr 09, 2012
9.640
9.799
9.575
9.734
16,818,548
-0.04(-0.44%)
Apr 05, 2012
9.850
9.886
9.748
9.777
13,613,457
-0.12(-1.17%)
Apr 04, 2012
9.936
9.994
9.821
9.893
21,681,210
-0.12(-1.23%)
Apr 03, 2012
10.04
10.12
9.951
10.02
20,167,202
-0.02(-0.22%)
Apr 02, 2012
10.12
10.15
9.965
10.04
22,445,026
-0.13(-1.28%)
Mar 30, 2012
10.18
10.23
10.03
10.17
22,260,180
+0.04(+0.36%)
Mar 29, 2012
10.06
10.14
9.972
10.13
24,493,314
+0.01(+0.07%)
Mar 28, 2012
10.25
10.30
10.04
10.12
22,708,240
-0.14(-1.34%)
Mar 27, 2012
10.40
10.50
10.25
10.26
21,943,916
-0.14(-1.39%)
Mar 26, 2012
10.24
10.43
10.11
10.41
22,296,712
+0.28(+2.78%)
Mar 23, 2012
9.980
10.15
9.943
10.12
19,291,244
+0.12(+1.15%)
Mar 22, 2012
10.02
10.11
9.943
10.01
23,855,848
-0.05(-0.50%)
Mar 21, 2012
10.14
10.19
10.06
10.06
20,093,906
-0.09(-0.85%)
Mar 20, 2012
10.27
10.30
10.07
10.15
31,267,960
-0.17(-1.61%)
Mar 19, 2012
10.30
10.40
10.20
10.31
25,974,238
-0.04(-0.35%)
Mar 16, 2012
10.30
10.38
10.20
10.35
35,255,576
+0.09(+0.92%)
Mar 15, 2012
10.13
10.28
10.11
10.25
24,302,968
+0.11(+1.07%)
Mar 14, 2012
10.06
10.15
9.987
10.15
40,070,336
+0.11(+1.08%)
Mar 13, 2012
9.850
10.06
9.828
10.04
33,062,300
+0.32(+3.35%)
Mar 12, 2012
9.597
9.720
9.568
9.712
23,249,976
+0.12(+1.20%)
Mar 09, 2012
9.720
9.777
9.568
9.597
25,057,564
-0.09(-0.89%)
Mar 08, 2012
9.517
9.705
9.503
9.684
28,589,592
+0.32(+3.47%)
Mar 07, 2012
9.286
9.452
9.250
9.359
24,940,612
+0.11(+1.21%)
Mar 06, 2012
9.185
9.272
9.171
9.247
27,364,124
-0.05(-0.58%)
Mar 05, 2012
9.337
9.398
9.229
9.301
23,997,634
-0.08(-0.85%)
Mar 02, 2012
9.380
9.431
9.351
9.380
33,170,048
+0.01(+0.15%)
Mar 01, 2012
9.452
9.460
9.308
9.366
36,177,304
-0.05(-0.54%)
Feb 29, 2012
9.640
9.655
9.402
9.416
37,817,232
-0.22(-2.25%)
Feb 28, 2012
9.806
9.871
9.604
9.633
28,649,478
-0.13(-1.33%)
Feb 27, 2012
9.857
9.864
9.712
9.763
20,572,536
-0.11(-1.13%)
Feb 24, 2012
9.789
9.961
9.767
9.875
14,250,167
+0.12(+1.25%)
Feb 23, 2012
9.738
9.774
9.430
9.753
25,008,310
+0.01(+0.15%)
Feb 22, 2012
9.803
9.853
9.710
9.738
17,185,376
-0.15(-1.53%)
Feb 21, 2012
9.997
10.05
9.868
9.889
21,850,990
-0.05(-0.51%)
Feb 17, 2012
10.03
10.03
9.803
9.940
18,689,910
+0.02(+0.22%)
Feb 16, 2012
9.710
9.983
9.688
9.918
21,124,342
+0.21(+2.14%)
Feb 15, 2012
9.681
9.825
9.667
9.710
22,668,270
+0.03(+0.30%)
Feb 14, 2012
9.810
9.832
9.573
9.681
29,449,274
-0.14(-1.39%)
Feb 13, 2012
9.875
9.896
9.738
9.817
31,154,422
+0.05(+0.51%)
Feb 10, 2012
9.817
9.925
9.753
9.767
23,930,010
-0.14(-1.38%)
Feb 09, 2012
9.896
9.947
9.796
9.904
32,630,450
+0.03(+0.29%)
Feb 08, 2012
9.975
10.00
9.839
9.875
24,285,136
+0.00(+0.00%)
Feb 07, 2012
9.868
9.918
9.774
9.875
29,607,370
+0.01(+0.15%)
Feb 06, 2012
9.853
9.932
9.667
9.861
41,303,472
+0.11(+1.10%)
Feb 03, 2012
9.509
9.789
9.379
9.753
42,658,532
+0.46(+4.95%)
Feb 02, 2012
9.372
9.387
9.286
9.293
25,257,432
+0.03(+0.31%)
Feb 01, 2012
9.329
9.401
9.243
9.264
34,358,356
+0.02(+0.23%)
Jan 31, 2012
9.157
9.250
9.063
9.243
37,804,200
+0.19(+2.06%)
Jan 30, 2012
9.071
9.092
8.999
9.056
31,307,698
-0.01(-0.08%)
Jan 27, 2012
9.049
9.121
8.992
9.063
31,128,144
-0.04(-0.39%)
Jan 26, 2012
9.329
9.401
9.035
9.099
66,106,836
-0.27(-2.91%)
Jan 25, 2012
9.695
9.796
9.365
9.372
84,374,616
-1.13(-10.74%)
Jan 24, 2012
10.23
10.50
10.17
10.50
26,311,970
+0.18(+1.74%)
Jan 23, 2012
10.42
10.45
10.10
10.32
29,788,954
-0.04(-0.35%)
Jan 20, 2012
10.33
10.44
10.26
10.36
23,556,074
-0.02(-0.21%)
Jan 19, 2012
10.32
10.48
10.26
10.38
24,240,656
+0.12(+1.19%)
Jan 18, 2012
10.18
10.36
10.12
10.26
24,497,094
+0.09(+0.92%)
Jan 17, 2012
10.17
10.31
10.09
10.16
17,226,940
+0.11(+1.07%)
Jan 13, 2012
10.08
10.15
9.968
10.05
25,748,290
-0.14(-1.41%)
Jan 12, 2012
10.36
10.38
10.06
10.20
22,299,588
-0.09(-0.84%)
Jan 11, 2012
10.03
10.33
10.01
10.28
23,808,242
+0.24(+2.36%)
Jan 10, 2012
9.997
10.09
9.889
10.05
23,521,802
+0.18(+1.82%)
Jan 09, 2012
9.803
9.904
9.695
9.868
19,694,602
+0.16(+1.66%)
Jan 06, 2012
9.573
9.810
9.509
9.706
22,822,656
+0.17(+1.77%)
Jan 05, 2012
9.415
9.566
9.348
9.537
14,282,696
+0.08(+0.84%)
Jan 04, 2012
9.387
9.516
9.343
9.458
15,081,951
+0.14(+1.46%)
Dec 30, 2011
9.343
9.372
9.293
9.322
11,660,452
-0.05(-0.54%)
Dec 29, 2011
9.300
9.437
9.272
9.372
10,707,198
+0.09(+0.93%)
Dec 28, 2011
9.466
9.473
9.207
9.286
14,416,056
-0.19(-2.05%)
Dec 27, 2011
9.545
9.609
9.480
9.480
14,779,730
-0.13(-1.35%)
Dec 23, 2011
9.408
9.609
9.343
9.609
12,278,313
+0.60(+6.61%)
Dec 21, 2011
9.042
9.114
8.913
9.013
46,522,016
-0.02(-0.24%)
Dec 20, 2011
9.157
9.315
9.027
9.035
49,548,148
+0.01(+0.08%)
Dec 19, 2011
9.487
9.501
9.006
9.027
36,580,620
-0.37(-3.90%)
Dec 16, 2011
9.588
9.588
9.358
9.394
32,245,106
-0.06(-0.68%)
Dec 15, 2011
9.537
9.566
9.422
9.458
33,210,940
+0.02(+0.23%)
Dec 14, 2011
9.379
9.516
9.322
9.437
22,167,080
+0.00(+0.00%)
Dec 13, 2011
9.738
9.796
9.372
9.437
27,081,652
-0.24(-2.52%)
Dec 12, 2011
9.753
9.760
9.372
9.681
27,414,158
-0.22(-2.25%)
Dec 09, 2011
9.889
9.975
9.792
9.904
16,317,417
+0.19(+2.00%)
Dec 08, 2011
9.968
10.06
9.681
9.710
24,873,452
-0.34(-3.43%)
Dec 07, 2011
9.911
10.11
9.782
10.05
24,625,754
+0.09(+0.86%)
Dec 06, 2011
9.774
10.02
9.667
9.968
27,231,482
+0.19(+1.91%)
Dec 05, 2011
9.652
9.940
9.580
9.781
27,823,610
+0.29(+3.03%)
Dec 02, 2011
9.796
9.825
9.480
9.494
29,000,852
-0.18(-1.86%)
Dec 01, 2011
9.458
9.746
9.422
9.674
26,488,202
+0.14(+1.51%)
Nov 30, 2011
9.509
9.537
9.365
9.530
57,493,728
+0.06(+0.61%)
Nov 29, 2011
9.746
9.810
9.078
9.473
100,328,976
-1.14(-10.76%)
Nov 28, 2011
10.56
10.80
10.52
10.61
29,727,860
+0.60(+5.95%)
Nov 25, 2011
10.11
10.31
10.01
10.02
9,238,810
-0.07(-0.71%)
Nov 23, 2011
10.23
10.23
10.06
10.09
19,647,278
-0.29(-2.77%)
Nov 22, 2011
10.46
10.55
10.28
10.38
18,873,824
-0.06(-0.55%)
Nov 21, 2011
10.51
10.59
10.20
10.44
30,054,430
-0.34(-3.13%)
Nov 18, 2011
10.84
10.97
10.77
10.77
22,509,256
-0.03(-0.27%)
Nov 17, 2011
11.03
11.08
10.77
10.80
37,406,508
-0.28(-2.53%)
Nov 16, 2011
11.09
11.25
11.00
11.08
31,581,102
-0.07(-0.64%)
Nov 15, 2011
11.00
11.31
10.97
11.15
40,911,620
+0.14(+1.24%)
Nov 14, 2011
11.19
11.19
10.88
11.02
31,901,556
+0.16(+1.49%)
Nov 11, 2011
10.77
11.01
10.72
10.86
31,536,228
+0.44(+4.26%)
Nov 10, 2011
10.45
10.51
10.20
10.41
20,569,328
+0.25(+2.46%)
Nov 09, 2011
10.32
10.50
10.12
10.16
25,587,908
-0.48(-4.50%)
Nov 08, 2011
10.61
10.68
10.46
10.64
21,781,954
+0.09(+0.88%)
Nov 07, 2011
10.41
10.60
10.30
10.55
21,101,712
+0.16(+1.51%)
Nov 04, 2011
10.15
10.45
10.09
10.39
19,247,724
+0.13(+1.25%)
Nov 03, 2011
10.11
10.30
9.912
10.26
27,735,364
+0.29(+2.87%)
Nov 02, 2011
10.09
10.21
9.940
9.976
33,651,940
+0.05(+0.50%)
Nov 01, 2011
9.955
10.07
9.798
9.926
43,294,480
-0.29(-2.80%)
Oct 31, 2011
10.71
10.72
10.21
10.21
43,665,648
-0.73(-6.66%)
Oct 28, 2011
11.04
11.06
10.70
10.94
31,307,214
-0.08(-0.71%)
Oct 27, 2011
11.00
11.16
10.58
11.02
55,988,920
+0.92(+9.13%)
Oct 26, 2011
10.29
10.68
9.647
10.10
64,867,968
+0.29(+2.99%)
Oct 25, 2011
10.20
10.20
9.790
9.805
28,270,072
-0.41(-3.99%)
Oct 24, 2011
9.933
10.28
9.876
10.21
28,096,960
+0.39(+4.00%)
Oct 21, 2011
9.612
9.826
9.576
9.819
22,802,138
+0.40(+4.25%)
Oct 20, 2011
9.519
9.547
9.269
9.419
20,356,406
-0.05(-0.53%)
Oct 19, 2011
9.662
9.683
9.426
9.469
14,636,029
-0.25(-2.57%)
Oct 18, 2011
9.390
9.769
9.340
9.719
20,942,798
+0.39(+4.13%)
Oct 17, 2011
9.790
9.855
9.297
9.333
22,043,598
-0.46(-4.74%)
Oct 14, 2011
9.898
9.955
9.640
9.798
17,728,814
+0.11(+1.11%)
Oct 13, 2011
9.640
9.733
9.354
9.690
19,314,156
+0.00(+0.00%)
Oct 12, 2011
9.976
10.00
9.683
9.690
24,868,970
-0.10(-1.02%)
Oct 11, 2011
9.769
9.969
9.712
9.790
15,445,988
-0.02(-0.22%)
Oct 10, 2011
9.826
9.983
9.676
9.812
18,468,598
+0.24(+2.46%)
Oct 07, 2011
9.798
9.812
9.433
9.576
24,273,506
-0.07(-0.74%)
Oct 06, 2011
9.512
9.651
9.440
9.647
54,414,444
+0.64(+7.14%)
Oct 05, 2011
8.540
9.047
8.497
9.004
28,882,974
+0.50(+5.88%)
Oct 04, 2011
8.318
8.533
8.225
8.504
40,797,048
+0.01(+0.17%)
Oct 03, 2011
8.633
8.833
8.418
8.490
39,210,332
-0.34(-3.88%)
Sep 30, 2011
8.883
9.058
8.826
8.833
32,820,050
-0.21(-2.37%)
Sep 29, 2011
9.147
9.247
8.826
9.047
39,296,012
+0.12(+1.36%)
Sep 28, 2011
9.140
9.269
8.911
8.926
28,455,494
-0.21(-2.27%)
Sep 27, 2011
8.990
9.404
8.940
9.133
34,487,236
+0.31(+3.57%)
Sep 26, 2011
8.933
8.933
8.554
8.818
41,469,156
-0.01(-0.08%)
Sep 23, 2011
8.604
8.969
8.576
8.826
24,282,952
+0.16(+1.81%)
Sep 22, 2011
8.897
9.040
8.504
8.668
57,995,364
-0.54(-5.90%)
Sep 21, 2011
9.576
9.705
9.190
9.212
27,018,902
-0.38(-3.95%)
Sep 20, 2011
9.640
9.733
9.590
9.590
32,548,028
+0.04(+0.37%)
Sep 19, 2011
9.819
9.826
9.469
9.555
31,982,524
-0.41(-4.09%)
Sep 16, 2011
9.969
10.14
9.862
9.962
25,018,598
+0.01(+0.14%)
Sep 15, 2011
9.955
10.00
9.712
9.948
27,729,246
+0.14(+1.46%)
Sep 14, 2011
9.833
9.948
9.597
9.805
36,720,520
+0.01(+0.15%)
Sep 13, 2011
9.697
9.852
9.619
9.790
31,182,678
+0.14(+1.41%)
Sep 12, 2011
9.583
9.676
9.369
9.655
42,220,824
-0.05(-0.52%)
Sep 09, 2011
10.14
10.19
9.640
9.705
41,343,080
-0.56(-5.43%)
Sep 08, 2011
10.20
10.56
10.15
10.26
31,289,678
-0.12(-1.17%)
Sep 07, 2011
10.23
10.38
10.11
10.38
23,812,026
+0.35(+3.49%)
Sep 06, 2011
9.805
10.06
9.712
10.03
22,014,972
-0.06(-0.57%)
Sep 02, 2011
10.36
10.38
9.998
10.09
16,558,608
-0.44(-4.21%)
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.