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
CF Industries Holdings
(NY:
CF
)
76.22
-1.10 (-1.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2009
11.75
11.92
11.75
11.87
3,987,999
-0.07(-0.56%)
Aug 28, 2009
11.94
11.98
11.72
11.94
4,142,214
-0.01(-0.07%)
Aug 27, 2009
12.03
12.05
11.90
11.95
3,449,481
-0.08(-0.64%)
Aug 26, 2009
11.90
12.08
11.86
12.03
4,625,963
+0.08(+0.63%)
Aug 25, 2009
12.21
12.28
11.89
11.95
3,324,026
-0.14(-1.12%)
Aug 24, 2009
12.06
12.23
11.97
12.09
7,101,206
+0.19(+1.63%)
Aug 21, 2009
12.11
12.11
11.85
11.89
4,805,128
-0.01(-0.10%)
Aug 20, 2009
11.89
12.05
11.83
11.90
3,090,864
-0.03(-0.28%)
Aug 19, 2009
11.66
12.06
11.66
11.94
3,107,018
+0.09(+0.76%)
Aug 18, 2009
11.63
11.92
11.59
11.85
4,153,870
+0.38(+3.34%)
Aug 17, 2009
11.71
11.76
11.41
11.47
4,347,730
-0.58(-4.85%)
Aug 14, 2009
12.12
12.13
11.90
12.05
3,858,568
-0.04(-0.34%)
Aug 13, 2009
12.14
12.21
12.01
12.09
5,233,938
+0.10(+0.87%)
Aug 12, 2009
11.79
12.08
11.79
11.99
2,431,918
+0.13(+1.08%)
Aug 11, 2009
11.90
12.02
11.74
11.86
5,284,676
-0.07(-0.59%)
Aug 10, 2009
12.06
12.14
11.85
11.93
6,117,670
-0.19(-1.60%)
Aug 07, 2009
12.30
12.30
11.92
12.12
4,439,936
+0.03(+0.26%)
Aug 06, 2009
12.10
12.15
11.97
12.09
5,666,599
+0.06(+0.48%)
Aug 05, 2009
11.76
12.20
11.57
12.03
13,544,347
+0.40(+3.41%)
Aug 04, 2009
11.71
11.85
11.54
11.63
4,160,609
-0.22(-1.84%)
Aug 03, 2009
11.63
11.90
11.60
11.85
5,114,039
+0.37(+3.26%)
Jul 31, 2009
11.48
11.62
11.39
11.48
4,427,668
-0.02(-0.16%)
Jul 30, 2009
11.57
11.67
11.47
11.50
4,286,285
+0.17(+1.50%)
Jul 29, 2009
11.51
11.51
11.22
11.33
7,248,173
-0.21(-1.83%)
Jul 28, 2009
11.67
11.73
11.17
11.54
19,958,432
+0.08(+0.68%)
Jul 27, 2009
11.41
11.61
11.33
11.46
8,563,514
+0.11(+0.95%)
Jul 24, 2009
11.06
11.37
11.06
11.35
6,012,776
+0.19(+1.67%)
Jul 23, 2009
10.67
11.21
10.65
11.17
12,855,871
+0.44(+4.15%)
Jul 22, 2009
10.60
10.83
10.60
10.72
5,506,896
-0.02(-0.23%)
Jul 21, 2009
10.93
10.93
10.57
10.75
4,923,693
+0.03(+0.33%)
Jul 20, 2009
10.62
10.76
10.49
10.71
5,534,638
+0.10(+0.93%)
Jul 17, 2009
10.67
10.84
10.47
10.61
8,831,253
-0.04(-0.40%)
Jul 16, 2009
10.47
10.73
10.47
10.65
7,779,868
+0.30(+2.88%)
Jul 15, 2009
10.34
10.37
10.12
10.36
6,133,349
+0.22(+2.14%)
Jul 14, 2009
10.31
10.43
10.06
10.14
6,769,079
-0.14(-1.36%)
Jul 13, 2009
10.03
10.30
10.02
10.28
4,643,878
+0.16(+1.54%)
Jul 10, 2009
10.37
10.61
9.961
10.12
9,633,053
-0.34(-3.21%)
Jul 09, 2009
10.43
10.54
10.32
10.46
3,109,892
+0.17(+1.70%)
Jul 08, 2009
10.29
10.49
10.16
10.29
5,487,607
-0.14(-1.35%)
Jul 07, 2009
10.60
10.71
10.41
10.43
5,481,184
-0.25(-2.33%)
Jul 06, 2009
10.66
10.71
10.51
10.67
3,377,308
-0.13(-1.18%)
Jul 02, 2009
10.55
10.98
10.55
10.80
5,120,544
+0.04(+0.38%)
Jul 01, 2009
10.89
10.95
10.74
10.76
3,510,321
-0.02(-0.18%)
Jun 30, 2009
10.90
10.95
10.76
10.78
6,759,093
-0.22(-2.00%)
Jun 29, 2009
10.89
11.07
10.82
11.00
12,785,424
-0.08(-0.71%)
Jun 26, 2009
10.85
11.11
10.83
11.08
11,402,924
+0.03(+0.25%)
Jun 25, 2009
10.74
11.05
10.72
11.05
8,627,201
+0.30(+2.76%)
Jun 24, 2009
10.78
10.84
10.64
10.75
13,169,473
+0.16(+1.48%)
Jun 23, 2009
10.44
10.62
10.28
10.60
23,533,776
+0.52(+5.14%)
Jun 22, 2009
10.73
10.91
10.08
10.08
14,437,734
-0.82(-7.56%)
Jun 19, 2009
10.92
11.05
10.80
10.90
7,623,666
+0.10(+0.89%)
Jun 18, 2009
10.95
10.98
10.63
10.81
17,930,952
-0.02(-0.20%)
Jun 17, 2009
11.13
11.19
10.76
10.83
15,375,291
-0.61(-5.36%)
Jun 16, 2009
11.74
11.81
11.34
11.44
10,613,495
-0.19(-1.64%)
Jun 15, 2009
11.80
11.81
11.57
11.63
4,454,006
-0.36(-3.02%)
Jun 12, 2009
11.94
12.17
11.78
12.00
7,623,295
-0.05(-0.41%)
Jun 11, 2009
11.79
12.25
11.68
12.05
10,275,845
+0.36(+3.12%)
Jun 10, 2009
11.76
11.91
11.49
11.68
8,785,487
+0.02(+0.20%)
Jun 09, 2009
11.46
11.70
11.33
11.66
7,039,857
+0.24(+2.14%)
Jun 08, 2009
11.28
11.45
11.18
11.41
5,606,515
+0.02(+0.18%)
Jun 05, 2009
11.65
11.66
11.26
11.39
7,493,507
-0.16(-1.40%)
Jun 04, 2009
11.40
11.68
11.33
11.55
11,596,942
+0.23(+2.06%)
Jun 03, 2009
11.34
11.34
10.78
11.32
25,454,106
-0.30(-2.57%)
Jun 02, 2009
11.65
11.82
11.48
11.62
8,298,525
-0.06(-0.50%)
Jun 01, 2009
11.55
11.78
11.52
11.68
13,672,505
+0.39(+3.44%)
May 29, 2009
11.54
11.59
11.20
11.29
21,148,640
-0.11(-0.96%)
May 28, 2009
11.71
11.81
11.36
11.40
15,731,461
-0.12(-1.05%)
May 27, 2009
11.96
12.10
11.52
11.52
16,431,716
-0.56(-4.62%)
May 26, 2009
11.56
12.10
11.56
12.08
9,246,777
+0.33(+2.85%)
May 22, 2009
11.78
11.97
11.62
11.74
9,021,963
+0.12(+1.05%)
May 21, 2009
11.64
11.67
11.38
11.62
15,599,520
-0.22(-1.82%)
May 20, 2009
12.08
12.30
11.82
11.84
14,296,565
-0.02(-0.20%)
May 19, 2009
11.92
12.15
11.82
11.86
14,923,801
-0.11(-0.95%)
May 18, 2009
11.70
12.01
11.61
11.97
17,821,748
+0.38(+3.25%)
May 15, 2009
11.27
11.71
11.27
11.60
18,856,812
+0.30(+2.66%)
May 14, 2009
11.00
11.32
11.00
11.30
14,962,945
+0.08(+0.71%)
May 13, 2009
11.16
11.39
10.80
11.22
18,831,080
+0.01(+0.13%)
May 12, 2009
11.10
11.35
10.98
11.20
22,069,694
+0.16(+1.46%)
May 11, 2009
11.15
11.28
10.81
11.04
26,615,410
+0.31(+2.86%)
May 08, 2009
10.68
10.76
10.42
10.73
9,467,257
+0.23(+2.20%)
May 07, 2009
10.91
10.95
10.44
10.50
14,619,917
-0.25(-2.29%)
May 06, 2009
11.05
11.05
10.50
10.75
13,230,608
-0.19(-1.74%)
May 05, 2009
10.96
11.06
10.70
10.94
7,912,820
-0.02(-0.17%)
May 04, 2009
11.06
11.07
10.86
10.96
11,474,897
+0.07(+0.65%)
May 01, 2009
10.48
11.09
10.43
10.89
11,590,615
+0.41(+3.90%)
Apr 30, 2009
10.62
10.74
10.38
10.48
8,147,213
-0.05(-0.43%)
Apr 29, 2009
10.22
10.60
10.19
10.52
8,430,982
+0.39(+3.85%)
Apr 28, 2009
9.949
10.29
9.946
10.13
5,175,711
-0.02(-0.22%)
Apr 27, 2009
10.01
10.26
9.900
10.15
9,185,689
-0.18(-1.77%)
Apr 24, 2009
9.945
10.47
9.914
10.34
14,614,526
+0.61(+6.25%)
Apr 23, 2009
9.618
9.877
9.429
9.730
12,610,476
+0.10(+1.07%)
Apr 22, 2009
9.671
10.02
9.567
9.626
11,007,521
-0.08(-0.82%)
Apr 21, 2009
9.654
10.03
9.654
9.706
15,165,759
-0.09(-0.95%)
Apr 20, 2009
10.03
10.03
9.730
9.799
15,298,036
-0.37(-3.66%)
Apr 17, 2009
10.68
10.72
10.15
10.17
20,162,766
-0.49(-4.60%)
Apr 16, 2009
10.91
10.96
10.59
10.66
10,793,643
-0.17(-1.57%)
Apr 15, 2009
10.58
10.86
10.54
10.83
11,929,200
+0.11(+1.06%)
Apr 14, 2009
10.48
10.81
10.48
10.72
14,346,312
+0.11(+1.01%)
Apr 13, 2009
10.42
10.70
10.39
10.61
9,437,790
-0.01(-0.08%)
Apr 09, 2009
10.58
10.64
10.42
10.62
10,216,580
+0.25(+2.43%)
Apr 08, 2009
9.993
10.40
9.991
10.37
12,581,359
+0.15(+1.42%)
Apr 07, 2009
10.47
10.51
10.19
10.22
12,179,279
-0.35(-3.32%)
Apr 06, 2009
10.58
10.63
10.40
10.57
16,490,679
-0.27(-2.45%)
Apr 03, 2009
10.54
10.84
10.47
10.84
12,351,869
+0.27(+2.57%)
Apr 02, 2009
10.62
10.82
10.49
10.57
20,170,840
+0.03(+0.26%)
Apr 01, 2009
10.11
10.58
10.11
10.54
18,355,108
+0.20(+1.90%)
Mar 31, 2009
10.36
10.50
10.21
10.34
13,004,186
+0.11(+1.05%)
Mar 30, 2009
10.47
10.47
10.15
10.24
19,389,670
-0.52(-4.88%)
Mar 26, 2009
10.93
10.93
10.46
10.76
18,860,856
+0.11(+1.07%)
Mar 25, 2009
10.78
10.78
10.33
10.65
20,114,216
+0.13(+1.27%)
Mar 24, 2009
10.19
10.79
10.08
10.51
19,954,314
+0.16(+1.56%)
Mar 23, 2009
10.23
10.41
10.17
10.35
16,070,149
+0.51(+5.19%)
Mar 20, 2009
10.17
10.18
9.842
9.842
22,565,252
-0.54(-5.21%)
Mar 19, 2009
10.29
10.41
10.05
10.38
23,292,286
+0.32(+3.22%)
Mar 18, 2009
9.939
10.17
9.628
10.06
30,870,598
+0.02(+0.22%)
Mar 17, 2009
9.957
10.10
9.743
10.04
22,187,756
+0.05(+0.47%)
Mar 16, 2009
9.936
10.28
9.815
9.990
28,534,228
+0.01(+0.13%)
Mar 13, 2009
9.824
10.11
9.701
9.977
0
+0.18(+1.83%)
Mar 12, 2009
9.839
9.839
9.445
9.798
28,223,048
-0.11(-1.14%)
Mar 11, 2009
9.432
10.02
9.362
9.911
33,899,592
+0.57(+6.09%)
Mar 10, 2009
9.190
9.535
9.139
9.343
31,077,780
+0.39(+4.37%)
Mar 09, 2009
8.508
9.157
8.376
8.952
32,186,228
+0.14(+1.60%)
Mar 06, 2009
8.988
9.029
8.521
8.811
0
-0.04(-0.49%)
Mar 05, 2009
8.991
9.221
8.718
8.854
26,718,118
-0.27(-2.95%)
Mar 04, 2009
9.163
9.379
8.992
9.123
39,655,192
+0.59(+6.90%)
Mar 02, 2009
9.119
9.227
8.502
8.534
32,563,256
-0.82(-8.77%)
Feb 27, 2009
8.828
9.619
8.795
9.354
0
+0.23(+2.52%)
Feb 26, 2009
9.149
9.337
9.032
9.125
56,673,412
+0.14(+1.59%)
Feb 25, 2009
9.670
9.682
8.943
8.982
119,451,600
+0.90(+11.14%)
Feb 24, 2009
7.356
8.178
7.316
8.082
41,637,876
+0.81(+11.16%)
Feb 23, 2009
8.214
8.379
7.227
7.271
49,588,592
-0.83(-10.27%)
Feb 20, 2009
7.737
8.166
7.642
8.102
35,185,872
+0.17(+2.16%)
Feb 19, 2009
7.756
8.182
7.714
7.931
29,716,068
+0.27(+3.53%)
Feb 18, 2009
7.400
7.746
7.378
7.660
33,817,652
+0.27(+3.66%)
Feb 17, 2009
7.512
7.646
7.301
7.390
28,549,852
-0.56(-7.06%)
Feb 13, 2009
7.858
8.164
7.858
7.951
22,209,076
-0.05(-0.67%)
Feb 12, 2009
7.362
8.027
7.301
8.005
34,745,292
+0.41(+5.44%)
Feb 11, 2009
8.257
8.281
7.352
7.592
40,494,608
-0.20(-2.59%)
Feb 10, 2009
7.896
8.271
7.655
7.794
48,543,356
+0.02(+0.30%)
Feb 09, 2009
7.970
8.248
7.586
7.771
24,711,234
-0.17(-2.18%)
Feb 06, 2009
7.711
8.187
7.653
7.944
33,225,606
+0.32(+4.18%)
Feb 05, 2009
7.327
7.707
7.204
7.626
30,495,586
+0.23(+3.05%)
Feb 04, 2009
7.197
7.710
7.197
7.400
28,170,336
+0.31(+4.30%)
Feb 03, 2009
6.976
7.261
6.817
7.095
19,524,272
+0.18(+2.54%)
Feb 02, 2009
6.692
7.111
6.624
6.919
19,921,730
+0.08(+1.23%)
Jan 30, 2009
7.053
7.224
6.775
6.834
0
-0.19(-2.65%)
Jan 29, 2009
6.997
7.125
6.893
7.021
23,208,622
-0.13(-1.75%)
Jan 28, 2009
6.913
7.242
6.845
7.146
26,058,366
+0.41(+6.11%)
Jan 27, 2009
6.945
7.006
6.650
6.734
24,745,874
-0.13(-1.91%)
Jan 26, 2009
6.880
7.271
6.701
6.865
23,751,980
+0.06(+0.92%)
Jan 23, 2009
6.253
6.967
6.151
6.802
22,869,404
+0.32(+5.01%)
Jan 22, 2009
6.464
6.772
6.305
6.478
28,070,842
-0.16(-2.39%)
Jan 21, 2009
6.909
6.909
6.260
6.637
27,152,876
-0.01(-0.22%)
Jan 20, 2009
6.874
6.981
6.558
6.651
21,494,970
-0.40(-5.73%)
Jan 16, 2009
6.696
7.227
6.574
7.055
35,027,660
+0.19(+2.73%)
Jan 15, 2009
6.485
6.976
6.270
6.868
19,685,172
+0.43(+6.73%)
Jan 14, 2009
6.619
6.718
6.241
6.435
20,101,548
-0.50(-7.19%)
Jan 13, 2009
6.784
7.115
6.733
6.933
17,876,542
+0.11(+1.60%)
Jan 12, 2009
7.793
7.793
6.769
6.824
23,437,286
-1.01(-12.95%)
Jan 09, 2009
7.973
8.098
7.685
7.839
17,047,496
-0.11(-1.39%)
Jan 08, 2009
7.496
8.116
7.493
7.950
23,300,304
+0.20(+2.61%)
Jan 07, 2009
8.143
8.361
7.713
7.748
17,735,422
-0.29(-3.60%)
Jan 06, 2009
8.318
8.376
7.649
8.037
26,054,130
-0.19(-2.35%)
Jan 05, 2009
7.710
8.382
7.710
8.230
18,439,562
+0.43(+5.54%)
Jan 02, 2009
7.181
7.867
7.140
7.799
0
+0.65(+9.09%)
Jan 01, 2009
6.917
7.234
6.808
7.149
0
+0.00(+0.00%)
Dec 31, 2008
6.917
7.234
6.808
7.149
8,929,221
+0.22(+3.21%)
Dec 30, 2008
6.677
6.951
6.616
6.926
10,644,331
+0.14(+1.99%)
Dec 29, 2008
6.837
7.026
6.619
6.791
8,597,135
-0.01(-0.21%)
Dec 26, 2008
6.800
6.849
6.561
6.805
5,302,253
+0.10(+1.50%)
Dec 24, 2008
6.661
6.875
6.624
6.705
3,590,444
-0.06(-0.84%)
Dec 23, 2008
6.621
6.916
6.621
6.762
13,676,047
+0.14(+2.18%)
Dec 22, 2008
6.960
6.965
6.471
6.618
9,795,321
-0.35(-5.03%)
Dec 19, 2008
7.204
7.409
6.725
6.968
14,385,036
-0.39(-5.30%)
Dec 18, 2008
8.129
8.129
7.316
7.358
12,302,218
-0.71(-8.83%)
Dec 17, 2008
7.765
8.303
7.599
8.070
19,856,840
+0.25(+3.22%)
Dec 16, 2008
7.159
7.852
7.159
7.819
19,341,304
+0.86(+12.42%)
Dec 15, 2008
7.277
7.467
6.820
6.955
12,474,374
-0.19(-2.65%)
Dec 12, 2008
6.834
7.361
6.670
7.144
10,608,220
+0.07(+1.01%)
Dec 11, 2008
7.418
7.839
6.930
7.073
16,084,920
-0.53(-7.00%)
Dec 10, 2008
7.649
7.802
7.418
7.605
11,259,519
+0.24(+3.24%)
Dec 09, 2008
7.271
7.895
7.115
7.367
12,170,800
-0.01(-0.14%)
Dec 08, 2008
7.160
7.585
7.160
7.377
17,681,624
+0.54(+7.82%)
Dec 05, 2008
6.328
6.858
6.036
6.842
18,636,820
+0.36(+5.49%)
Dec 04, 2008
6.616
6.961
6.372
6.485
13,713,932
-0.25(-3.71%)
Dec 03, 2008
6.526
6.898
6.336
6.736
17,081,220
+0.05(+0.81%)
Dec 02, 2008
6.200
6.721
6.168
6.682
27,606,106
+0.25(+3.91%)
Dec 01, 2008
7.400
7.400
6.395
6.430
21,567,618
-1.22(-15.98%)
Nov 28, 2008
7.719
7.796
7.522
7.653
6,516,641
-0.07(-0.94%)
Nov 26, 2008
6.861
7.783
6.712
7.726
19,620,136
+0.64(+9.10%)
Nov 25, 2008
7.087
7.316
6.802
7.082
29,904,522
+0.37(+5.50%)
Nov 24, 2008
6.973
7.189
6.602
6.712
26,358,894
-0.07(-1.03%)
Nov 21, 2008
5.962
6.830
5.962
6.782
41,613,220
+1.06(+18.44%)
Nov 20, 2008
6.202
6.417
5.691
5.726
42,016,792
-0.74(-11.49%)
Nov 19, 2008
7.262
7.324
6.462
6.469
29,271,242
-0.86(-11.71%)
Nov 18, 2008
7.457
7.634
6.984
7.327
25,179,704
-0.01(-0.10%)
Nov 17, 2008
7.498
7.806
7.301
7.335
39,416,204
-0.66(-8.24%)
Nov 14, 2008
8.510
8.846
7.990
7.993
40,156,608
-0.80(-9.07%)
Nov 13, 2008
7.676
8.799
7.314
8.790
63,470,252
+1.20(+15.74%)
Nov 12, 2008
8.271
8.271
7.583
7.595
37,561,796
-0.97(-11.34%)
Nov 11, 2008
8.771
8.949
8.316
8.566
33,902,396
-0.49(-5.43%)
Nov 10, 2008
9.229
9.660
8.873
9.058
30,406,042
+0.21(+2.38%)
Nov 07, 2008
8.171
8.867
7.966
8.847
32,990,058
+0.82(+10.18%)
Nov 06, 2008
8.385
8.488
7.803
8.030
39,285,496
-0.62(-7.16%)
Nov 05, 2008
9.264
9.336
8.579
8.649
37,733,892
-0.79(-8.34%)
Nov 04, 2008
9.570
9.863
9.283
9.436
40,564,108
+0.32(+3.54%)
Nov 03, 2008
9.314
9.552
8.953
9.113
31,018,514
-0.22(-2.37%)
Oct 31, 2008
8.527
9.519
8.527
9.334
35,574,768
+0.59(+6.75%)
Oct 30, 2008
8.252
8.953
8.203
8.744
41,276,624
+0.92(+11.81%)
Oct 29, 2008
7.870
8.351
7.554
7.820
35,210,140
-0.06(-0.70%)
Oct 28, 2008
7.054
7.877
6.701
7.876
47,528,880
+1.30(+19.69%)
Oct 27, 2008
6.436
6.907
6.337
6.580
39,622,036
+0.13(+1.94%)
Oct 24, 2008
5.526
6.672
5.484
6.455
37,096,636
-0.02(-0.36%)
Oct 23, 2008
7.371
7.444
6.195
6.478
55,896,412
-0.78(-10.69%)
Oct 22, 2008
7.628
7.801
6.897
7.253
37,507,440
-0.88(-10.82%)
Oct 21, 2008
8.601
8.686
8.075
8.133
29,173,700
-0.73(-8.27%)
Oct 20, 2008
8.438
8.883
8.260
8.866
28,856,934
+0.82(+10.15%)
Oct 17, 2008
8.127
8.864
7.723
8.049
32,743,038
-0.39(-4.65%)
Oct 16, 2008
8.360
8.763
7.503
8.441
47,898,824
+0.30(+3.73%)
Oct 15, 2008
8.899
8.899
8.060
8.137
33,517,200
-1.19(-12.79%)
Oct 14, 2008
9.744
10.10
8.825
9.331
37,511,844
-0.07(-0.74%)
Oct 13, 2008
9.277
9.401
8.463
9.401
33,464,488
+1.01(+12.10%)
Oct 10, 2008
7.482
9.007
7.199
8.386
49,002,344
+0.27(+3.30%)
Oct 09, 2008
8.767
9.863
7.876
8.118
51,347,648
-0.22(-2.58%)
Oct 08, 2008
6.978
8.950
6.891
8.334
64,742,400
+0.86(+11.52%)
Oct 07, 2008
8.287
8.518
7.450
7.473
54,837,008
-0.39(-4.97%)
Oct 06, 2008
7.460
7.972
6.850
7.864
57,075,768
-0.35(-4.25%)
Oct 03, 2008
8.815
9.234
8.050
8.213
48,061,836
-0.22(-2.62%)
Oct 02, 2008
11.34
11.39
7.870
8.434
104,769,576
-4.46(-34.57%)
Oct 01, 2008
13.35
13.62
12.53
12.89
148,383,216
-0.41(-3.08%)
Sep 30, 2008
12.40
13.45
12.10
13.30
35,938,444
+1.10(+8.97%)
Sep 29, 2008
12.63
13.30
11.80
12.20
38,638,716
-1.14(-8.55%)
Sep 26, 2008
14.42
14.42
12.75
13.35
0
-2.68(-16.71%)
Sep 25, 2008
16.71
16.71
15.46
16.02
31,680,782
-0.69(-4.15%)
Sep 24, 2008
16.86
17.23
16.21
16.72
21,034,594
+0.20(+1.20%)
Sep 23, 2008
17.65
17.75
15.89
16.52
31,320,570
-1.19(-6.72%)
Sep 22, 2008
17.38
18.30
17.36
17.71
24,571,254
+0.34(+1.98%)
Sep 19, 2008
17.13
17.56
16.33
17.37
0
+1.32(+8.24%)
Sep 18, 2008
16.08
17.09
15.20
16.05
30,858,510
+0.09(+0.58%)
Sep 17, 2008
16.96
17.55
15.68
15.95
34,270,876
-1.43(-8.21%)
Sep 16, 2008
15.38
17.39
15.27
17.38
35,657,688
+1.35(+8.43%)
Sep 15, 2008
16.78
17.39
15.69
16.03
31,384,668
-1.82(-10.22%)
Sep 12, 2008
16.88
18.14
16.88
17.85
32,501,294
+0.95(+5.60%)
Sep 11, 2008
15.53
16.93
15.09
16.90
37,410,608
+0.97(+6.06%)
Sep 10, 2008
15.35
16.62
15.29
15.94
40,115,360
+0.66(+4.31%)
Sep 09, 2008
17.06
17.06
15.20
15.28
51,109,272
-2.09(-12.05%)
Sep 08, 2008
19.71
19.75
16.80
17.37
34,613,932
-1.70(-8.93%)
Sep 05, 2008
18.02
19.15
17.29
19.08
0
+1.13(+6.29%)
Sep 04, 2008
19.17
19.71
17.64
17.95
34,809,036
-1.59(-8.12%)
Sep 03, 2008
20.01
20.42
18.69
19.53
34,261,976
-0.54(-2.67%)
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.