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
United States Oil Fund
(NY:
USO
)
75.35
+0.90 (+1.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 28, 2012
272.88
274.24
271.28
272.96
690,516
-0.24(-0.09%)
Sep 27, 2012
270.64
274.00
269.44
273.20
981,763
+6.48(+2.43%)
Sep 26, 2012
268.00
268.04
263.84
266.72
1,409,421
-3.28(-1.21%)
Sep 25, 2012
274.48
276.00
270.00
270.00
746,840
-2.72(-1.00%)
Sep 24, 2012
272.08
273.20
270.16
272.72
676,814
-3.20(-1.16%)
Sep 21, 2012
276.96
277.92
274.80
275.92
889,822
-0.16(-0.06%)
Sep 20, 2012
272.64
276.08
272.00
276.08
1,067,663
+3.12(+1.14%)
Sep 19, 2012
279.60
279.68
271.68
272.96
2,719,801
-11.60(-4.08%)
Sep 18, 2012
286.24
287.52
283.12
284.56
1,011,199
-1.44(-0.50%)
Sep 17, 2012
294.88
296.16
281.84
286.00
3,108,625
-8.72(-2.96%)
Sep 14, 2012
295.68
297.36
293.20
294.72
919,594
+2.64(+0.90%)
Sep 13, 2012
292.56
292.88
287.28
292.08
1,195,029
+3.76(+1.30%)
Sep 12, 2012
289.36
290.24
287.76
288.32
722,205
-0.56(-0.19%)
Sep 11, 2012
288.80
289.60
287.60
288.88
734,882
+2.08(+0.73%)
Sep 10, 2012
285.12
287.76
284.32
286.80
537,350
-0.24(-0.08%)
Sep 07, 2012
283.76
288.00
280.11
287.04
1,304,643
+5.20(+1.85%)
Sep 06, 2012
287.92
290.88
281.84
281.84
1,577,868
-2.72(-0.96%)
Sep 05, 2012
283.76
284.72
280.72
284.56
853,272
+0.48(+0.17%)
Sep 04, 2012
287.68
287.84
282.80
284.08
824,001
-3.04(-1.06%)
Aug 31, 2012
286.96
288.64
282.64
287.12
1,034,723
+5.04(+1.79%)
Aug 30, 2012
283.28
283.60
279.76
282.08
642,002
-0.96(-0.34%)
Aug 29, 2012
285.92
285.96
282.16
283.04
954,095
-1.84(-0.65%)
Aug 27, 2012
283.60
284.96
281.12
284.88
926,319
-0.56(-0.20%)
Aug 24, 2012
287.44
289.36
284.88
285.44
535,322
-0.64(-0.22%)
Aug 23, 2012
290.80
291.60
285.20
286.08
1,219,384
-3.68(-1.27%)
Aug 22, 2012
287.76
290.40
287.28
289.76
897,112
+1.92(+0.67%)
Aug 21, 2012
290.64
291.36
287.44
287.84
868,675
+1.20(+0.42%)
Aug 20, 2012
286.56
287.04
283.92
286.64
661,494
-0.96(-0.33%)
Aug 17, 2012
286.08
287.60
284.16
287.60
641,490
+3.12(+1.10%)
Aug 16, 2012
282.64
286.08
281.33
284.48
893,435
+2.96(+1.05%)
Aug 15, 2012
277.52
283.60
277.44
281.52
976,402
+2.16(+0.77%)
Aug 14, 2012
279.12
280.72
277.76
279.36
536,414
+2.08(+0.75%)
Aug 13, 2012
279.68
280.00
275.04
277.28
512,097
-1.52(-0.55%)
Aug 10, 2012
275.84
278.96
274.72
278.80
439,030
-0.64(-0.23%)
Aug 09, 2012
279.68
281.36
278.40
279.44
354,553
+0.48(+0.17%)
Aug 08, 2012
280.24
282.96
277.60
278.96
756,943
-0.32(-0.11%)
Aug 07, 2012
277.12
282.00
276.33
279.28
848,027
+3.92(+1.42%)
Aug 06, 2012
271.60
275.84
271.20
275.36
836,697
+2.80(+1.03%)
Aug 03, 2012
268.24
274.08
267.76
272.56
1,485,073
+11.76(+4.51%)
Aug 02, 2012
260.80
264.32
259.68
260.80
1,036,518
-4.56(-1.72%)
Aug 01, 2012
264.24
267.28
262.72
265.36
1,111,952
+3.92(+1.50%)
Jul 31, 2012
267.60
268.08
261.20
261.44
1,135,278
-6.16(-2.30%)
Jul 30, 2012
268.80
269.92
266.96
267.60
649,624
-1.76(-0.65%)
Jul 27, 2012
268.08
270.32
267.04
269.36
727,076
+2.08(+0.78%)
Jul 26, 2012
269.20
270.00
266.12
267.28
704,862
+1.60(+0.60%)
Jul 25, 2012
264.80
267.04
259.60
265.68
1,106,274
+0.48(+0.18%)
Jul 24, 2012
264.80
266.16
262.76
265.20
1,046,808
+1.20(+0.45%)
Jul 23, 2012
264.16
268.24
262.64
264.00
1,222,255
-9.60(-3.51%)
Jul 20, 2012
273.28
275.36
271.68
273.60
1,055,050
-3.52(-1.27%)
Jul 19, 2012
273.92
278.72
273.68
277.12
1,486,098
+7.60(+2.82%)
Jul 18, 2012
267.84
270.00
267.04
269.52
868,696
+2.48(+0.93%)
Jul 17, 2012
267.20
268.32
262.40
267.04
1,149,759
+2.08(+0.79%)
Jul 16, 2012
262.40
265.60
260.72
264.96
856,520
+3.52(+1.35%)
Jul 13, 2012
259.12
262.96
259.12
261.44
615,308
+3.84(+1.49%)
Jul 12, 2012
254.72
259.28
252.96
257.60
948,848
-1.04(-0.40%)
Jul 11, 2012
255.60
259.60
254.24
258.64
1,541,910
+6.48(+2.57%)
Jul 10, 2012
257.20
257.36
251.20
252.16
1,024,350
-5.20(-2.02%)
Jul 09, 2012
253.68
259.68
253.28
257.36
834,109
+4.64(+1.84%)
Jul 06, 2012
254.16
255.92
252.40
252.72
1,196,814
-8.24(-3.16%)
Jul 05, 2012
261.52
264.64
259.76
260.96
1,239,483
-2.56(-0.97%)
Jul 03, 2012
261.52
264.32
260.32
263.52
1,744,863
+12.08(+4.80%)
Jul 02, 2012
251.44
253.60
246.56
251.44
2,193,831
-3.20(-1.26%)
Jun 29, 2012
246.08
256.24
244.48
254.64
2,551,622
+18.64(+7.90%)
Jun 28, 2012
239.52
240.15
232.16
236.00
1,760,022
-5.60(-2.32%)
Jun 27, 2012
240.96
242.96
239.60
241.60
1,166,483
+3.12(+1.31%)
Jun 26, 2012
238.32
239.28
235.44
238.48
860,517
+0.08(+0.03%)
Jun 25, 2012
237.44
238.72
234.40
238.40
1,082,229
-2.40(-1.00%)
Jun 22, 2012
236.56
241.44
235.60
240.80
1,279,180
+5.16(+2.19%)
Jun 21, 2012
242.40
243.20
234.48
235.64
2,305,299
-8.28(-3.39%)
Jun 20, 2012
252.40
252.63
242.88
243.92
2,733,954
-9.52(-3.76%)
Jun 19, 2012
253.92
254.48
251.92
253.44
915,344
+2.88(+1.15%)
Jun 18, 2012
248.16
252.88
247.44
250.56
693,816
-2.48(-0.98%)
Jun 15, 2012
253.12
254.32
251.60
253.04
610,327
-0.80(-0.32%)
Jun 14, 2012
249.52
254.40
248.32
253.84
617,661
+5.04(+2.03%)
Jun 13, 2012
248.32
253.20
247.68
248.80
891,638
-2.52(-1.00%)
Jun 12, 2012
250.56
252.32
248.96
251.32
846,612
+5.73(+2.33%)
Jun 11, 2012
255.20
255.20
245.36
245.59
1,247,467
-8.81(-3.46%)
Jun 08, 2012
249.52
255.20
249.04
254.40
1,111,943
+0.64(+0.25%)
Jun 07, 2012
262.16
262.40
252.88
253.76
1,020,256
-3.44(-1.34%)
Jun 06, 2012
256.72
260.08
255.60
257.20
1,311,305
+3.12(+1.23%)
Jun 05, 2012
252.88
254.64
252.48
254.08
925,467
+0.00(+0.00%)
Jun 04, 2012
250.72
254.48
249.80
254.08
1,482,426
+2.64(+1.05%)
Jun 01, 2012
253.60
254.96
248.24
251.44
1,827,014
-9.44(-3.62%)
May 31, 2012
264.32
264.71
258.96
260.88
1,362,927
-3.28(-1.24%)
May 30, 2012
268.16
268.32
263.44
264.16
909,876
-9.68(-3.53%)
May 29, 2012
276.24
278.08
272.20
273.84
777,926
+0.08(+0.03%)
May 25, 2012
273.68
274.96
273.28
273.76
387,743
-0.32(-0.12%)
May 24, 2012
274.32
276.00
272.00
274.08
895,233
+1.36(+0.50%)
May 23, 2012
275.36
275.68
269.28
272.72
1,161,584
-3.12(-1.13%)
May 22, 2012
279.28
280.00
275.12
275.84
660,515
-5.36(-1.91%)
May 21, 2012
277.44
281.52
276.80
281.20
692,520
+5.76(+2.09%)
May 18, 2012
279.12
280.32
275.44
275.44
901,507
-4.88(-1.74%)
May 17, 2012
283.04
283.60
278.88
280.32
721,615
-0.08(-0.03%)
May 16, 2012
281.52
285.12
279.52
280.40
1,330,230
-1.84(-0.65%)
May 15, 2012
286.40
287.76
281.76
282.24
784,368
-2.64(-0.93%)
May 14, 2012
285.68
287.84
284.24
284.88
657,458
-5.20(-1.79%)
May 11, 2012
290.16
294.16
289.92
290.08
563,379
-2.80(-0.96%)
May 10, 2012
294.88
295.76
292.40
292.88
593,313
+0.72(+0.25%)
May 09, 2012
289.92
293.28
288.24
292.16
1,426,503
-2.80(-0.95%)
May 08, 2012
293.84
295.20
289.20
294.96
1,337,392
-1.44(-0.49%)
May 07, 2012
294.88
297.28
292.00
296.40
1,345,546
-1.92(-0.64%)
May 04, 2012
302.72
303.92
295.35
298.32
2,510,983
-12.32(-3.97%)
May 03, 2012
315.44
315.52
310.00
310.64
1,134,940
-8.48(-2.66%)
May 02, 2012
320.08
320.48
317.68
319.12
713,505
-2.08(-0.65%)
May 01, 2012
317.04
322.30
317.04
321.20
757,663
+3.76(+1.18%)
Apr 30, 2012
315.44
318.48
314.96
317.44
609,140
+0.48(+0.15%)
Apr 27, 2012
316.40
318.00
315.04
316.96
419,935
+0.72(+0.23%)
Apr 26, 2012
315.52
317.72
315.04
316.24
669,110
+0.96(+0.30%)
Apr 25, 2012
314.64
316.72
312.32
315.28
1,070,062
+1.92(+0.61%)
Apr 24, 2012
314.96
315.12
312.10
313.36
517,842
+1.12(+0.36%)
Apr 23, 2012
309.84
312.40
308.40
312.24
693,893
-2.88(-0.91%)
Apr 20, 2012
316.08
316.88
312.92
315.12
670,576
+3.44(+1.10%)
Apr 19, 2012
312.32
313.12
309.36
311.68
689,085
-0.72(-0.23%)
Apr 18, 2012
315.76
316.56
310.88
312.40
641,914
-4.72(-1.49%)
Apr 17, 2012
318.64
319.12
316.32
317.12
675,909
+3.68(+1.17%)
Apr 16, 2012
313.04
314.48
309.84
313.44
720,331
+0.24(+0.08%)
Apr 13, 2012
314.00
314.64
312.16
313.20
509,093
-2.32(-0.74%)
Apr 12, 2012
313.20
317.12
313.04
315.52
724,196
+3.44(+1.10%)
Apr 11, 2012
309.44
313.84
308.64
312.08
1,029,082
+4.00(+1.30%)
Apr 10, 2012
311.04
313.38
306.49
308.08
822,578
-3.68(-1.18%)
Apr 09, 2012
308.48
312.32
306.88
311.76
715,494
-2.32(-0.74%)
Apr 05, 2012
309.84
314.80
309.68
314.08
532,285
+3.36(+1.08%)
Apr 04, 2012
312.96
313.84
307.76
310.72
1,086,672
-6.56(-2.07%)
Apr 03, 2012
319.60
320.16
315.44
317.28
628,639
-2.96(-0.92%)
Apr 02, 2012
311.44
321.04
311.04
320.24
959,404
+6.40(+2.04%)
Mar 30, 2012
315.04
317.04
312.96
313.84
735,528
-0.48(-0.15%)
Mar 29, 2012
320.24
320.96
310.96
314.32
1,600,485
-7.20(-2.24%)
Mar 28, 2012
321.04
321.60
318.80
321.52
1,227,505
-4.16(-1.28%)
Mar 27, 2012
326.80
328.00
324.33
325.68
930,963
-0.48(-0.15%)
Mar 26, 2012
325.68
326.72
324.64
326.16
542,296
+0.64(+0.20%)
Mar 23, 2012
321.68
329.68
320.32
325.52
2,200,063
+4.40(+1.37%)
Mar 22, 2012
319.20
321.44
318.24
321.12
1,327,446
-4.16(-1.28%)
Mar 21, 2012
324.24
327.76
323.44
325.28
1,052,387
+1.84(+0.57%)
Mar 20, 2012
326.24
326.40
321.84
323.44
1,215,912
-6.88(-2.08%)
Mar 19, 2012
329.52
331.02
328.64
330.32
724,177
+2.08(+0.63%)
Mar 16, 2012
323.44
329.35
322.72
328.24
1,076,700
+6.00(+1.86%)
Mar 15, 2012
323.28
324.48
317.60
322.24
3,413,061
-1.04(-0.32%)
Mar 14, 2012
325.36
327.52
321.76
323.28
1,092,728
-3.36(-1.03%)
Mar 13, 2012
324.64
328.48
323.52
326.64
893,367
+1.04(+0.32%)
Mar 12, 2012
324.48
326.08
322.40
325.60
645,034
-3.12(-0.95%)
Mar 09, 2012
326.48
330.88
325.92
328.72
936,014
+2.16(+0.66%)
Mar 08, 2012
325.44
328.00
323.84
326.56
911,324
+1.68(+0.52%)
Mar 07, 2012
320.24
325.92
319.28
324.88
1,109,284
+3.84(+1.20%)
Mar 06, 2012
320.80
323.24
319.76
321.04
1,261,472
-6.72(-2.05%)
Mar 05, 2012
327.44
327.92
324.56
327.76
924,793
+1.60(+0.49%)
Mar 02, 2012
330.24
330.56
323.84
326.16
1,930,553
-7.84(-2.35%)
Mar 01, 2012
329.12
338.40
326.56
334.00
3,071,913
+6.64(+2.03%)
Feb 29, 2012
326.80
328.56
320.80
327.36
2,474,514
+1.04(+0.32%)
Feb 28, 2012
330.96
332.88
325.28
326.32
1,242,868
-3.12(-0.95%)
Feb 27, 2012
332.24
334.80
328.24
329.44
1,417,051
-6.64(-1.98%)
Feb 24, 2012
332.80
336.56
330.40
336.08
1,504,425
+5.12(+1.55%)
Feb 23, 2012
324.48
331.28
322.80
330.96
1,214,879
+6.24(+1.92%)
Feb 22, 2012
324.00
326.64
323.44
324.72
1,106,003
+0.00(+0.00%)
Feb 21, 2012
321.04
325.92
320.32
324.72
1,420,597
+6.72(+2.11%)
Feb 17, 2012
317.68
318.00
315.40
318.00
987,030
+3.76(+1.20%)
Feb 16, 2012
312.24
315.20
311.44
314.24
794,995
+0.80(+0.26%)
Feb 15, 2012
312.48
313.44
310.96
313.44
1,107,070
+2.72(+0.88%)
Feb 14, 2012
312.48
312.80
308.08
310.72
1,052,250
+1.20(+0.39%)
Feb 13, 2012
308.08
310.32
305.20
309.52
1,800,999
+5.36(+1.76%)
Feb 10, 2012
300.40
304.16
300.08
304.16
751,188
-2.48(-0.81%)
Feb 09, 2012
307.12
307.84
305.20
306.64
582,931
+2.32(+0.76%)
Feb 08, 2012
306.88
307.52
301.52
304.32
1,130,718
+0.72(+0.24%)
Feb 07, 2012
296.56
304.64
296.32
303.60
1,279,621
+4.96(+1.66%)
Feb 06, 2012
298.64
300.24
297.04
298.64
765,754
-2.08(-0.69%)
Feb 03, 2012
297.92
301.36
296.56
300.72
1,431,069
+3.68(+1.24%)
Feb 02, 2012
297.28
298.56
293.40
297.04
1,146,971
-2.00(-0.67%)
Feb 01, 2012
305.04
305.84
298.80
299.04
1,295,349
-3.52(-1.16%)
Jan 31, 2012
310.64
310.72
300.88
302.56
1,210,906
-1.52(-0.50%)
Jan 30, 2012
303.44
306.24
302.64
304.08
668,689
-2.32(-0.76%)
Jan 27, 2012
306.24
309.36
304.72
306.40
905,847
-0.56(-0.18%)
Jan 26, 2012
311.52
311.68
305.12
306.96
881,722
+0.16(+0.05%)
Jan 25, 2012
302.56
308.64
299.92
306.80
1,774,732
+2.00(+0.66%)
Jan 24, 2012
302.40
305.60
302.00
304.80
808,284
-2.32(-0.76%)
Jan 23, 2012
304.16
308.16
303.68
307.12
1,058,682
+4.88(+1.61%)
Jan 20, 2012
305.36
305.56
301.44
302.24
1,650,920
-7.28(-2.35%)
Jan 19, 2012
312.64
312.88
307.76
309.52
1,315,201
-1.12(-0.36%)
Jan 18, 2012
311.04
312.24
307.52
310.64
1,556,890
+0.32(+0.10%)
Jan 17, 2012
308.72
310.72
306.48
310.32
1,267,675
+5.04(+1.65%)
Jan 13, 2012
303.20
305.68
301.12
305.28
1,408,640
+0.80(+0.26%)
Jan 12, 2012
314.32
317.28
303.60
304.48
2,293,713
-6.88(-2.21%)
Jan 11, 2012
312.72
314.52
309.92
311.36
1,107,634
-3.36(-1.07%)
Jan 10, 2012
316.56
317.84
314.64
314.72
882,780
+2.08(+0.67%)
Jan 09, 2012
312.88
313.12
308.48
312.64
938,564
-1.12(-0.36%)
Jan 06, 2012
315.12
315.12
310.88
313.76
1,220,180
+0.40(+0.13%)
Jan 05, 2012
315.92
318.80
312.96
313.36
1,462,201
-4.80(-1.51%)
Jan 04, 2012
316.00
319.68
315.04
318.16
1,726,207
+13.28(+4.36%)
Dec 30, 2011
307.28
307.92
304.32
304.88
514,283
-2.40(-0.78%)
Dec 29, 2011
307.12
307.68
302.96
307.28
1,115,527
+0.56(+0.18%)
Dec 28, 2011
311.04
311.12
305.52
306.72
706,707
-5.76(-1.84%)
Dec 27, 2011
307.92
313.67
307.68
312.48
979,002
+4.56(+1.48%)
Dec 23, 2011
307.76
308.88
306.96
307.92
270,455
+3.04(+1.00%)
Dec 21, 2011
301.36
305.92
300.15
304.88
1,340,998
+4.44(+1.48%)
Dec 20, 2011
298.40
300.88
297.76
300.44
1,255,191
+10.84(+3.74%)
Dec 19, 2011
291.12
291.60
287.44
289.60
927,275
-0.56(-0.19%)
Dec 16, 2011
289.44
292.00
285.84
290.16
1,572,359
+1.12(+0.39%)
Dec 15, 2011
295.20
295.52
288.40
289.04
1,576,621
-4.24(-1.45%)
Dec 14, 2011
299.20
300.64
291.08
293.28
2,901,798
-15.60(-5.05%)
Dec 13, 2011
304.56
312.72
304.56
308.88
2,517,275
+5.84(+1.93%)
Dec 12, 2011
303.68
303.92
301.36
303.04
818,740
-4.96(-1.61%)
Dec 09, 2011
302.24
308.08
301.60
308.00
825,602
+5.76(+1.91%)
Dec 08, 2011
308.16
309.20
301.76
302.24
1,398,382
-8.24(-2.65%)
Dec 07, 2011
312.56
313.20
307.92
310.48
1,054,275
-1.52(-0.49%)
Dec 06, 2011
311.12
313.28
309.92
312.00
1,107,930
-0.08(-0.03%)
Dec 05, 2011
315.76
316.00
309.68
312.08
1,096,492
-0.16(-0.05%)
Dec 02, 2011
311.04
312.72
308.24
312.24
1,166,452
+3.36(+1.09%)
Dec 01, 2011
309.28
312.64
305.44
308.88
1,174,108
-1.36(-0.44%)
Nov 30, 2011
312.48
314.00
309.68
310.24
2,405,586
+1.84(+0.60%)
Nov 29, 2011
305.44
309.36
304.32
308.40
2,251,876
+5.60(+1.85%)
Nov 28, 2011
306.48
307.04
300.16
302.80
1,404,937
+5.52(+1.86%)
Nov 25, 2011
296.64
301.12
295.64
297.28
575,601
+0.00(+0.00%)
Nov 23, 2011
296.96
299.76
294.64
297.28
1,434,356
-5.28(-1.75%)
Nov 22, 2011
301.76
304.96
298.64
302.56
1,138,616
+1.84(+0.61%)
Nov 21, 2011
299.28
301.36
294.32
300.72
1,604,117
-1.84(-0.61%)
Nov 18, 2011
307.04
307.44
298.80
302.56
1,540,504
-3.28(-1.07%)
Nov 17, 2011
312.56
313.76
303.92
305.84
2,385,360
-8.88(-2.82%)
Nov 16, 2011
314.80
317.92
312.56
314.72
2,814,193
+7.29(+2.37%)
Nov 15, 2011
304.96
308.56
304.08
307.43
1,679,942
+4.55(+1.50%)
Nov 14, 2011
303.60
304.40
300.56
302.88
1,095,519
-2.80(-0.92%)
Nov 11, 2011
302.88
306.08
302.88
305.68
1,187,942
+3.92(+1.30%)
Nov 10, 2011
300.88
303.60
297.60
301.76
1,519,413
+5.76(+1.95%)
Nov 09, 2011
294.80
302.00
291.92
296.00
2,530,221
-3.44(-1.15%)
Nov 08, 2011
298.08
299.52
295.36
299.44
1,358,791
+2.72(+0.92%)
Nov 07, 2011
293.84
296.72
291.76
296.72
2,039,595
+5.04(+1.73%)
Nov 04, 2011
290.40
291.84
286.87
291.68
1,222,577
+1.12(+0.39%)
Nov 03, 2011
289.04
292.16
285.76
290.56
1,359,190
+5.20(+1.82%)
Nov 02, 2011
288.48
289.28
283.28
285.36
1,282,266
+3.76(+1.34%)
Nov 01, 2011
277.04
284.88
276.32
281.60
1,940,182
-4.32(-1.51%)
Oct 31, 2011
283.68
288.80
282.16
285.92
1,201,014
-2.32(-0.80%)
Oct 28, 2011
285.28
289.92
284.72
288.24
1,023,128
-1.44(-0.50%)
Oct 27, 2011
288.08
291.04
285.84
289.68
1,520,769
+9.36(+3.34%)
Oct 26, 2011
286.72
287.12
278.00
280.32
2,117,491
-6.08(-2.12%)
Oct 25, 2011
288.32
291.92
284.88
286.40
2,940,013
+3.36(+1.19%)
Oct 24, 2011
272.32
283.76
272.16
283.04
2,074,263
+12.24(+4.52%)
Oct 21, 2011
271.36
274.48
268.32
270.80
1,140,926
+4.16(+1.56%)
Oct 20, 2011
265.92
267.52
260.16
266.64
1,495,183
+0.16(+0.06%)
Oct 19, 2011
273.20
277.04
265.76
266.48
1,324,336
-6.72(-2.46%)
Oct 18, 2011
269.04
275.60
265.12
273.20
1,282,508
+5.76(+2.15%)
Oct 17, 2011
268.40
269.36
266.00
267.44
814,105
-3.52(-1.30%)
Oct 14, 2011
269.28
270.96
266.65
270.96
1,035,799
+9.76(+3.74%)
Oct 13, 2011
260.64
263.92
257.52
261.20
1,275,543
-2.16(-0.82%)
Oct 12, 2011
265.76
267.60
263.12
263.36
930,043
-0.72(-0.27%)
Oct 11, 2011
262.80
268.24
261.20
264.08
1,522,451
-1.84(-0.69%)
Oct 10, 2011
261.84
266.40
261.44
265.92
1,426,404
+9.60(+3.75%)
Oct 07, 2011
257.76
259.36
251.92
256.32
1,969,865
+0.48(+0.19%)
Oct 06, 2011
249.20
256.64
248.48
255.84
1,749,185
+9.12(+3.70%)
Oct 05, 2011
240.48
247.16
238.24
246.72
2,471,835
+7.44(+3.11%)
Oct 04, 2011
235.20
241.44
232.80
239.28
2,407,298
+1.36(+0.57%)
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.