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
Sturm Ruger & Company
(NY:
RGR
)
42.80
-0.05 (-0.12%)
Streaming Delayed Price
Updated: 10:34 AM EDT, Jun 11, 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
7.123
7.300
7.040
7.123
5,777
-0.05(-0.69%)
Aug 30, 2010
7.284
7.440
7.156
7.173
313,082
-0.18(-2.41%)
Aug 27, 2010
7.350
7.472
7.217
7.350
197,684
-0.04(-0.52%)
Aug 26, 2010
7.444
7.599
7.334
7.389
761
-0.06(-0.74%)
Aug 25, 2010
7.228
7.467
7.228
7.444
754
+0.16(+2.13%)
Aug 24, 2010
7.223
7.388
7.162
7.289
3,061
-0.01(-0.08%)
Aug 23, 2010
7.300
7.361
7.145
7.295
268,428
+0.02(+0.30%)
Aug 20, 2010
7.273
7.328
7.206
7.273
285,080
-0.09(-1.28%)
Aug 19, 2010
7.616
7.660
7.367
7.367
2,632
-0.28(-3.69%)
Aug 18, 2010
7.594
7.832
7.478
7.649
11,964
+0.03(+0.36%)
Aug 17, 2010
7.588
7.699
7.450
7.622
1,818
+0.11(+1.40%)
Aug 16, 2010
7.527
7.644
7.372
7.516
321,055
-0.11(-1.38%)
Aug 13, 2010
7.622
7.755
7.505
7.622
266,700
-0.11(-1.43%)
Aug 12, 2010
7.616
7.821
7.566
7.732
339,787
-0.02(-0.21%)
Aug 11, 2010
8.009
8.048
7.721
7.749
578,277
-0.41(-5.02%)
Aug 10, 2010
8.010
8.203
7.922
8.159
379,708
+0.08(+1.02%)
Aug 09, 2010
7.922
8.087
7.878
8.076
257,750
+0.18(+2.30%)
Aug 06, 2010
7.895
7.917
7.620
7.895
272,933
+0.13(+1.70%)
Aug 05, 2010
7.955
7.972
7.757
7.763
298,945
-0.19(-2.35%)
Aug 04, 2010
7.922
8.159
7.873
7.950
420,412
-0.01(-0.07%)
Aug 03, 2010
7.911
8.280
7.845
7.955
739,123
-0.01(-0.07%)
Aug 02, 2010
7.774
8.005
7.774
7.961
429,989
+0.26(+3.36%)
Jul 30, 2010
7.702
7.823
7.592
7.702
656,909
-0.11(-1.41%)
Jul 29, 2010
8.610
8.616
7.724
7.812
1,396,056
-0.85(-9.78%)
Jul 28, 2010
8.660
8.869
8.473
8.660
1,412
-0.20(-2.30%)
Jul 27, 2010
9.067
9.182
8.841
8.863
274,203
-0.17(-1.89%)
Jul 26, 2010
8.841
9.045
8.687
9.034
449,335
+0.28(+3.14%)
Jul 23, 2010
8.753
8.880
8.665
8.759
479,282
+0.06(+0.63%)
Jul 22, 2010
8.473
8.737
8.434
8.704
889,860
+0.36(+4.35%)
Jul 21, 2010
8.517
8.572
8.340
8.340
325,802
-0.10(-1.24%)
Jul 20, 2010
8.054
8.445
8.016
8.445
341,056
+0.34(+4.21%)
Jul 19, 2010
8.005
8.120
7.867
8.104
344,051
+0.10(+1.24%)
Jul 16, 2010
8.005
8.373
7.961
8.005
397,872
-0.41(-4.84%)
Jul 15, 2010
8.456
8.506
8.302
8.412
296,571
-0.08(-0.91%)
Jul 14, 2010
8.561
8.561
8.357
8.489
210,793
-0.04(-0.45%)
Jul 13, 2010
8.528
8.577
8.241
8.528
3,010
+0.35(+4.24%)
Jul 12, 2010
8.329
8.401
8.159
8.181
247,700
-0.08(-0.93%)
Jul 09, 2010
8.258
8.335
8.016
8.258
259,946
+0.14(+1.76%)
Jul 08, 2010
8.115
8.126
7.933
8.115
416,526
+0.24(+3.00%)
Jul 07, 2010
7.620
7.884
7.565
7.878
382,180
+0.30(+3.99%)
Jul 06, 2010
7.576
8.054
7.367
7.576
2,162
-0.30(-3.77%)
Jul 02, 2010
7.873
8.032
7.752
7.873
262,063
-0.13(-1.58%)
Jul 01, 2010
7.856
8.065
7.735
7.999
631,044
+0.12(+1.47%)
Jun 30, 2010
7.884
8.181
7.851
7.884
4,776
-0.17(-2.12%)
Jun 29, 2010
8.500
8.500
7.994
8.054
535,411
-0.23(-2.79%)
Jun 25, 2010
8.285
8.462
8.093
8.285
592,503
+0.14(+1.76%)
Jun 24, 2010
8.142
8.362
8.115
8.142
181
-0.22(-2.63%)
Jun 23, 2010
8.247
8.445
8.131
8.362
344,479
+0.09(+1.13%)
Jun 22, 2010
8.269
8.566
8.230
8.269
887
-0.20(-2.34%)
Jun 21, 2010
8.830
8.830
8.429
8.467
334,729
-0.24(-2.72%)
Jun 18, 2010
8.704
8.885
8.704
8.704
366,688
-0.13(-1.43%)
Jun 17, 2010
8.907
8.918
8.715
8.830
328,727
-0.03(-0.31%)
Jun 16, 2010
8.825
8.968
8.643
8.858
310,045
+0.05(+0.56%)
Jun 15, 2010
8.808
8.907
8.638
8.808
1,543
+0.07(+0.76%)
Jun 14, 2010
8.693
8.907
8.621
8.742
346,483
+0.15(+1.73%)
Jun 11, 2010
8.373
8.610
8.373
8.594
227,464
+0.17(+2.02%)
Jun 10, 2010
8.484
8.484
8.263
8.423
371,838
+0.12(+1.39%)
Jun 09, 2010
8.252
8.493
8.032
8.307
684,334
+0.13(+1.55%)
Jun 08, 2010
8.291
8.368
8.071
8.181
370,713
-0.05(-0.60%)
Jun 07, 2010
8.379
8.434
8.153
8.230
421,050
-0.12(-1.38%)
Jun 04, 2010
8.346
8.599
8.307
8.346
558,831
-0.30(-3.50%)
Jun 03, 2010
8.654
8.808
8.617
8.649
297,507
-0.08(-0.88%)
Jun 02, 2010
8.726
8.731
8.434
8.726
350,012
+0.29(+3.46%)
Jun 01, 2010
8.434
8.781
8.434
8.434
1,250
-0.23(-2.60%)
May 28, 2010
8.660
9.023
8.555
8.660
455,640
-0.31(-3.44%)
May 27, 2010
8.858
9.050
8.819
8.968
353,541
+0.30(+3.49%)
May 26, 2010
8.665
9.006
8.632
8.665
1,254
-0.03(-0.32%)
May 25, 2010
8.329
8.742
8.258
8.693
643,611
+0.08(+0.96%)
May 24, 2010
8.748
8.880
8.588
8.610
435,003
-0.17(-1.88%)
May 21, 2010
8.340
8.913
8.241
8.775
866,378
+0.31(+3.71%)
May 20, 2010
8.329
8.605
8.258
8.462
1,135,279
-0.58(-6.39%)
May 19, 2010
9.166
9.287
8.968
9.039
480,633
-0.18(-1.91%)
May 18, 2010
9.573
9.602
9.193
9.215
181
-0.24(-2.50%)
May 17, 2010
9.589
9.738
9.331
9.452
538,866
-0.04(-0.41%)
May 14, 2010
9.490
9.573
9.325
9.490
441,964
-0.16(-1.65%)
May 13, 2010
9.628
9.727
9.474
9.650
419,098
+0.02(+0.23%)
May 12, 2010
9.325
9.666
9.325
9.628
683,329
+0.36(+3.94%)
May 11, 2010
9.296
9.466
9.219
9.263
1,026,556
+0.10(+1.13%)
May 10, 2010
9.187
9.214
9.044
9.159
985,016
+0.09(+0.97%)
May 07, 2010
9.367
9.367
8.732
9.072
1,076,459
+0.45(+5.27%)
May 06, 2010
9.679
9.723
8.617
8.617
828,664
-0.95(-9.95%)
May 05, 2010
9.586
9.832
9.504
9.570
851,133
-0.03(-0.34%)
May 04, 2010
9.405
9.630
9.170
9.602
1,246,391
+0.18(+1.86%)
May 03, 2010
9.230
9.777
9.165
9.427
886,197
+0.30(+3.24%)
Apr 30, 2010
9.334
9.334
9.044
9.132
729,901
-0.18(-1.94%)
Apr 29, 2010
9.619
9.739
9.187
9.312
993,316
-0.29(-3.02%)
Apr 28, 2010
9.044
9.788
8.875
9.602
2,074,282
+1.07(+12.50%)
Apr 27, 2010
8.689
8.700
8.519
8.535
3,472
-0.11(-1.33%)
Apr 26, 2010
8.552
8.750
8.535
8.650
766,702
+0.13(+1.54%)
Apr 23, 2010
8.360
8.557
8.136
8.519
1,188,718
+0.22(+2.64%)
Apr 22, 2010
7.857
8.498
7.857
8.300
1,065,948
+0.38(+4.77%)
Apr 21, 2010
7.627
7.928
7.627
7.923
523,906
+0.27(+3.58%)
Apr 20, 2010
7.611
7.687
7.496
7.649
247,232
+0.09(+1.16%)
Apr 19, 2010
7.545
7.693
7.343
7.561
296,908
-0.05(-0.65%)
Apr 16, 2010
7.638
7.758
7.469
7.611
583,270
-0.01(-0.14%)
Apr 15, 2010
7.414
7.633
7.414
7.622
390,401
+0.19(+2.50%)
Apr 14, 2010
7.375
7.501
7.359
7.436
398,304
+0.07(+0.97%)
Apr 13, 2010
7.397
7.441
7.178
7.365
392,605
+0.00(+0.00%)
Apr 12, 2010
7.408
7.441
7.315
7.365
332,613
-0.01(-0.07%)
Apr 09, 2010
7.337
7.397
7.195
7.370
412,340
+0.06(+0.82%)
Apr 08, 2010
7.337
7.359
7.178
7.310
548,592
+0.10(+1.37%)
Apr 07, 2010
7.080
7.211
6.995
7.211
749,050
+0.16(+2.33%)
Apr 06, 2010
6.681
7.074
6.670
7.047
641,645
+0.33(+4.89%)
Apr 05, 2010
6.795
6.795
6.657
6.719
382,467
+0.02(+0.24%)
Apr 01, 2010
6.599
6.702
6.702
6.702
832,690
+0.14(+2.17%)
Mar 31, 2010
6.681
6.757
6.555
6.560
497,903
-0.15(-2.20%)
Mar 30, 2010
7.025
7.124
6.653
6.708
866,745
-0.26(-3.69%)
Mar 29, 2010
6.872
6.998
6.790
6.965
269,838
+0.10(+1.52%)
Mar 26, 2010
6.965
6.998
6.774
6.861
247,624
-0.05(-0.79%)
Mar 25, 2010
6.960
7.031
6.883
6.916
339,025
-0.01(-0.08%)
Mar 24, 2010
6.982
7.003
6.905
6.921
298,377
-0.03(-0.39%)
Mar 23, 2010
6.861
6.960
6.853
6.949
280,404
+0.08(+1.11%)
Mar 22, 2010
6.724
6.905
6.713
6.872
439,291
+0.11(+1.62%)
Mar 19, 2010
6.779
6.878
6.686
6.763
465,199
-0.03(-0.48%)
Mar 18, 2010
6.719
6.834
6.708
6.795
332,632
+0.04(+0.57%)
Mar 17, 2010
6.708
6.801
6.651
6.757
294,506
+0.05(+0.82%)
Mar 16, 2010
6.719
6.787
6.670
6.702
302,665
+0.00(+0.00%)
Mar 15, 2010
6.631
6.702
6.620
6.702
468,637
-0.06(-0.89%)
Mar 12, 2010
6.965
6.965
6.708
6.763
475,730
-0.20(-2.91%)
Mar 11, 2010
7.047
7.075
6.905
6.965
330,208
-0.08(-1.16%)
Mar 10, 2010
6.949
7.085
6.801
7.047
688,366
+0.13(+1.82%)
Mar 09, 2010
6.791
6.965
6.762
6.921
679,423
+0.10(+1.44%)
Mar 08, 2010
6.731
6.834
6.682
6.823
852,286
-0.01(-0.16%)
Mar 05, 2010
6.644
6.889
6.589
6.834
875,256
+0.25(+3.72%)
Mar 04, 2010
6.404
6.589
6.371
6.589
439,272
+0.23(+3.60%)
Mar 03, 2010
6.377
6.535
6.333
6.360
524,769
-0.03(-0.43%)
Mar 02, 2010
6.453
6.497
6.377
6.388
485,831
-0.04(-0.59%)
Mar 01, 2010
6.448
6.453
6.257
6.426
586,432
+0.02(+0.34%)
Feb 26, 2010
6.306
6.507
6.306
6.404
559,414
+0.09(+1.38%)
Feb 25, 2010
6.192
6.371
6.186
6.317
833,004
+0.01(+0.19%)
Feb 24, 2010
6.393
6.393
6.197
6.305
251,390
-0.04(-0.62%)
Feb 23, 2010
6.339
6.393
6.235
6.344
332,917
+0.03(+0.43%)
Feb 22, 2010
6.284
6.339
6.246
6.317
254,874
+0.08(+1.22%)
Feb 19, 2010
6.295
6.322
6.197
6.241
281,561
-0.06(-0.95%)
Feb 18, 2010
6.230
6.301
6.072
6.301
283,043
+0.12(+1.94%)
Feb 17, 2010
6.284
6.306
6.105
6.181
223,101
-0.08(-1.30%)
Feb 16, 2010
6.066
6.301
6.001
6.262
562,289
+0.25(+4.17%)
Feb 12, 2010
6.072
6.012
6.012
6.012
286,470
-0.14(-2.21%)
Feb 11, 2010
6.050
6.148
5.979
6.148
281,978
+0.11(+1.80%)
Feb 10, 2010
5.996
6.056
5.936
6.039
277,663
+0.03(+0.45%)
Feb 09, 2010
5.876
6.045
5.816
6.012
451,609
+0.24(+4.15%)
Feb 08, 2010
5.718
6.050
5.691
5.772
420,391
+0.08(+1.34%)
Feb 05, 2010
5.691
5.729
5.478
5.696
306,760
+0.01(+0.19%)
Feb 04, 2010
5.718
5.800
5.653
5.685
300,395
-0.09(-1.60%)
Feb 03, 2010
5.783
5.800
5.669
5.778
241,803
+0.02(+0.28%)
Feb 02, 2010
5.849
5.854
5.734
5.761
295,180
-0.07(-1.12%)
Feb 01, 2010
5.674
5.925
5.653
5.827
403,280
+0.15(+2.69%)
Jan 29, 2010
5.898
5.957
5.642
5.674
470,643
-0.17(-2.89%)
Jan 28, 2010
6.012
6.061
5.816
5.843
302,051
-0.15(-2.54%)
Jan 27, 2010
5.985
6.077
5.887
5.996
356,659
-0.02(-0.36%)
Jan 26, 2010
6.012
6.088
5.870
6.017
293,299
+0.03(+0.45%)
Jan 25, 2010
6.006
6.012
5.832
5.990
326,245
+0.03(+0.55%)
Jan 22, 2010
6.001
6.099
5.908
5.957
456,231
-0.01(-0.18%)
Jan 21, 2010
6.061
6.061
5.827
5.968
497,274
-0.07(-1.17%)
Jan 20, 2010
6.203
6.208
5.881
6.039
389,226
-0.18(-2.89%)
Jan 19, 2010
6.148
6.257
6.137
6.219
529,474
+0.12(+1.96%)
Jan 15, 2010
5.865
6.099
6.099
6.099
982,813
+0.34(+5.86%)
Jan 14, 2010
5.707
5.827
5.691
5.761
257,909
+0.02(+0.28%)
Jan 13, 2010
5.691
5.770
5.653
5.745
283,091
+0.05(+0.96%)
Jan 12, 2010
5.674
5.881
5.674
5.691
332,794
-0.02(-0.38%)
Jan 11, 2010
5.740
5.756
5.663
5.712
308,420
+0.04(+0.77%)
Jan 08, 2010
5.674
5.778
5.598
5.669
374,029
-0.03(-0.57%)
Jan 07, 2010
5.740
5.865
5.658
5.702
434,783
-0.02(-0.38%)
Jan 06, 2010
5.816
5.990
5.712
5.723
836,344
-0.04(-0.76%)
Jan 05, 2010
5.614
5.903
5.604
5.767
856,998
+0.19(+3.42%)
Jan 04, 2010
5.451
5.740
5.451
5.576
1,447,353
+0.29(+5.57%)
Dec 31, 2009
5.500
5.282
5.282
5.282
399,773
-0.22(-3.96%)
Dec 30, 2009
5.429
5.500
5.424
5.500
259,075
+0.03(+0.60%)
Dec 29, 2009
5.440
5.494
5.418
5.467
246,990
+0.04(+0.70%)
Dec 28, 2009
5.554
5.571
5.424
5.429
939,095
-0.13(-2.25%)
Dec 24, 2009
5.533
5.582
5.456
5.554
80,960
+0.02(+0.39%)
Dec 23, 2009
5.549
5.554
5.446
5.533
348,263
-0.01(-0.20%)
Dec 22, 2009
5.533
5.582
5.478
5.544
225,301
-0.01(-0.20%)
Dec 21, 2009
5.516
5.609
5.451
5.554
437,150
+0.04(+0.79%)
Dec 18, 2009
5.489
5.522
5.435
5.511
779,665
+0.05(+1.00%)
Dec 17, 2009
5.413
5.522
5.407
5.456
473,889
+0.02(+0.30%)
Dec 16, 2009
5.511
5.571
5.424
5.440
314,221
+0.01(+0.20%)
Dec 15, 2009
5.495
5.582
5.424
5.429
478,475
-0.04(-0.80%)
Dec 14, 2009
5.500
5.533
5.440
5.473
456,161
+0.00(+0.00%)
Dec 11, 2009
5.505
5.761
5.391
5.473
802,100
+0.03(+0.60%)
Dec 10, 2009
5.729
5.729
5.435
5.440
514,702
-0.24(-4.22%)
Dec 09, 2009
5.582
5.691
5.435
5.680
510,583
+0.10(+1.76%)
Dec 08, 2009
5.772
5.800
5.560
5.582
420,854
-0.20(-3.39%)
Dec 07, 2009
5.767
5.800
5.723
5.778
223,918
-0.02(-0.28%)
Dec 04, 2009
5.745
5.859
5.663
5.794
685,431
-0.04(-0.75%)
Dec 03, 2009
6.099
6.154
5.827
5.838
429,503
-0.23(-3.77%)
Dec 02, 2009
5.990
6.246
5.990
6.066
420,725
+0.09(+1.55%)
Dec 01, 2009
5.903
6.072
5.745
5.974
417,600
+0.11(+1.95%)
Nov 30, 2009
6.099
6.099
5.772
5.859
288,385
-0.19(-3.06%)
Nov 27, 2009
5.740
6.126
5.707
6.045
201,638
+0.26(+4.52%)
Nov 25, 2009
5.772
5.816
5.718
5.783
224,824
-0.02(-0.38%)
Nov 24, 2009
6.012
6.012
5.723
5.805
403,816
-0.19(-3.18%)
Nov 23, 2009
6.028
6.050
5.914
5.996
279,382
+0.00(+0.00%)
Nov 20, 2009
5.936
6.094
5.903
5.996
265,018
+0.02(+0.36%)
Nov 19, 2009
6.186
6.186
5.919
5.974
387,686
-0.20(-3.26%)
Nov 18, 2009
6.224
6.235
6.105
6.175
271,575
-0.03(-0.53%)
Nov 17, 2009
6.230
6.230
6.137
6.208
222,238
+0.00(+0.00%)
Nov 16, 2009
6.235
6.306
6.170
6.208
365,027
+0.03(+0.44%)
Nov 13, 2009
6.189
6.252
6.083
6.181
233,881
-0.03(-0.44%)
Nov 12, 2009
6.290
6.328
6.126
6.208
248,415
-0.07(-1.13%)
Nov 11, 2009
6.034
6.279
6.034
6.279
313,275
+0.26(+4.34%)
Nov 10, 2009
6.121
6.208
5.854
6.017
275,470
-0.11(-1.86%)
Nov 09, 2009
6.159
6.208
6.083
6.132
358,525
+0.08(+1.26%)
Nov 06, 2009
6.028
6.262
6.017
6.056
306,121
+0.05(+0.91%)
Nov 05, 2009
5.936
6.083
5.847
6.001
378,467
+0.09(+1.57%)
Nov 04, 2009
5.827
5.968
5.745
5.908
498,019
+0.06(+1.02%)
Nov 03, 2009
5.598
5.865
5.505
5.849
511,188
+0.19(+3.27%)
Nov 02, 2009
5.827
5.957
5.587
5.663
588,968
-0.12(-2.07%)
Oct 30, 2009
6.497
6.507
5.718
5.783
671,484
-0.33(-5.43%)
Oct 29, 2009
6.192
6.404
5.843
6.115
1,265,697
-0.07(-1.06%)
Oct 28, 2009
6.932
6.959
5.233
6.181
2,773,455
-0.80(-11.40%)
Oct 27, 2009
7.134
7.134
6.807
6.976
427,885
-0.13(-1.76%)
Oct 26, 2009
7.052
7.248
6.943
7.101
599,441
+0.02(+0.31%)
Oct 23, 2009
7.003
7.106
6.976
7.079
460,906
-0.26(-3.49%)
Oct 22, 2009
7.079
7.460
6.992
7.335
550,932
+0.26(+3.62%)
Oct 21, 2009
7.161
7.379
7.057
7.079
738,935
-0.03(-0.46%)
Oct 20, 2009
7.030
7.139
6.987
7.112
390,787
+0.01(+0.15%)
Oct 19, 2009
6.791
7.128
6.791
7.101
495,296
+0.32(+4.65%)
Oct 16, 2009
6.861
7.019
6.731
6.785
640,795
-0.06(-0.88%)
Oct 15, 2009
6.900
6.970
6.818
6.845
322,589
-0.11(-1.64%)
Oct 14, 2009
6.796
6.976
6.780
6.959
247,060
+0.21(+3.06%)
Oct 13, 2009
6.851
6.878
6.546
6.753
413,984
-0.13(-1.90%)
Oct 12, 2009
7.004
7.096
6.812
6.883
191,953
-0.13(-1.86%)
Oct 09, 2009
6.976
7.047
6.883
7.014
205,364
+0.03(+0.47%)
Oct 08, 2009
6.905
7.052
6.829
6.981
265,108
+0.12(+1.75%)
Oct 07, 2009
6.807
6.965
6.774
6.861
182,288
+0.04(+0.56%)
Oct 06, 2009
6.671
6.959
6.671
6.823
204,275
+0.17(+2.54%)
Oct 05, 2009
6.687
6.808
6.622
6.655
221,322
-0.04(-0.57%)
Oct 02, 2009
6.742
6.900
6.442
6.693
466,427
-0.11(-1.60%)
Oct 01, 2009
7.008
7.090
6.731
6.802
374,376
-0.25(-3.48%)
Sep 30, 2009
7.052
7.188
6.943
7.047
425,324
+0.02(+0.23%)
Sep 29, 2009
6.954
7.079
6.954
7.030
239,009
+0.08(+1.10%)
Sep 28, 2009
7.139
7.161
6.943
6.954
314,671
-0.12(-1.69%)
Sep 25, 2009
7.063
7.128
6.949
7.074
260,895
+0.04(+0.62%)
Sep 24, 2009
7.057
7.145
6.943
7.030
338,569
-0.01(-0.15%)
Sep 23, 2009
7.243
7.243
6.959
7.041
294,890
-0.02(-0.23%)
Sep 22, 2009
7.096
7.188
7.019
7.057
518,704
-0.03(-0.38%)
Sep 21, 2009
6.987
7.161
6.959
7.085
213,119
-0.07(-0.99%)
Sep 18, 2009
7.106
7.215
6.970
7.155
786,320
+0.05(+0.69%)
Sep 17, 2009
6.856
7.123
6.807
7.106
400,369
+0.31(+4.57%)
Sep 16, 2009
6.916
6.970
6.731
6.796
331,058
-0.09(-1.27%)
Sep 15, 2009
6.867
7.036
6.665
6.883
737,811
+0.22(+3.27%)
Sep 14, 2009
6.655
6.693
6.540
6.665
214,990
-0.03(-0.49%)
Sep 11, 2009
6.970
7.019
6.644
6.698
254,936
-0.23(-3.38%)
Sep 10, 2009
7.090
7.106
6.616
6.932
495,193
+0.09(+1.27%)
Sep 09, 2009
6.834
6.965
6.807
6.845
260,386
-0.01(-0.08%)
Sep 08, 2009
7.221
7.303
6.769
6.851
506,554
-0.26(-3.68%)
Sep 04, 2009
7.117
7.155
6.851
7.112
328,471
+0.12(+1.71%)
Sep 03, 2009
6.796
7.047
6.714
6.992
266,702
+0.22(+3.30%)
Sep 02, 2009
7.041
7.074
6.747
6.769
426,605
-0.31(-4.38%)
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.