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
Microchip Technology
(NQ:
MCHP
)
92.81
-1.71 (-1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 30, 2009
9.052
9.185
8.853
9.093
8,374,903
+0.06(+0.68%)
Sep 29, 2009
9.127
9.258
9.016
9.031
10,202,342
-0.16(-1.72%)
Sep 28, 2009
9.065
9.240
9.014
9.189
4,894,841
+0.17(+1.86%)
Sep 25, 2009
9.041
9.072
8.887
9.021
11,732,380
+0.02(+0.19%)
Sep 24, 2009
9.463
9.491
8.987
9.004
17,222,158
-0.43(-4.51%)
Sep 23, 2009
9.433
9.645
9.422
9.429
9,493,495
-0.01(-0.07%)
Sep 22, 2009
9.402
9.470
9.319
9.436
5,742,343
+0.11(+1.18%)
Sep 21, 2009
9.326
9.405
9.251
9.326
6,079,362
+0.02(+0.26%)
Sep 18, 2009
9.330
9.378
9.234
9.302
6,915,326
+0.03(+0.30%)
Sep 17, 2009
9.409
9.436
9.254
9.275
7,328,623
-0.13(-1.35%)
Sep 16, 2009
9.409
9.457
9.268
9.402
17,633,154
-0.03(-0.29%)
Sep 15, 2009
9.333
9.494
9.333
9.429
6,275,547
+0.04(+0.40%)
Sep 14, 2009
9.395
9.443
9.319
9.391
6,067,020
-0.02(-0.26%)
Sep 11, 2009
9.590
9.594
9.374
9.415
6,154,880
-0.18(-1.89%)
Sep 10, 2009
9.426
9.625
9.402
9.597
7,738,621
+0.12(+1.30%)
Sep 09, 2009
9.395
9.553
9.175
9.474
17,513,344
+0.18(+1.96%)
Sep 08, 2009
9.210
9.316
9.203
9.292
12,801,328
+0.12(+1.35%)
Sep 04, 2009
9.004
9.168
8.980
9.168
5,271,717
+0.16(+1.83%)
Sep 03, 2009
8.822
9.017
8.763
9.004
9,078,630
+0.21(+2.38%)
Sep 02, 2009
8.743
8.911
8.743
8.794
5,775,859
-0.06(-0.66%)
Sep 01, 2009
9.093
9.220
8.839
8.853
8,925,768
-0.26(-2.82%)
Aug 31, 2009
9.161
9.196
9.014
9.110
5,530,433
-0.11(-1.15%)
Aug 28, 2009
9.148
9.360
9.124
9.216
7,635,472
+0.15(+1.67%)
Aug 27, 2009
9.096
9.096
8.918
9.065
7,124,686
-0.01(-0.11%)
Aug 26, 2009
8.993
9.096
8.966
9.076
9,415,354
+0.07(+0.80%)
Aug 25, 2009
9.089
9.124
8.973
9.004
6,779,650
-0.06(-0.64%)
Aug 24, 2009
9.165
9.237
9.024
9.062
7,162,596
-0.11(-1.20%)
Aug 21, 2009
9.206
9.230
9.048
9.172
10,782,283
+0.05(+0.56%)
Aug 20, 2009
9.110
9.175
9.062
9.120
6,888,196
-0.00(-0.04%)
Aug 19, 2009
8.962
9.137
8.925
9.124
7,989,027
+0.01(+0.11%)
Aug 18, 2009
9.055
9.144
8.983
9.113
9,028,794
+0.04(+0.49%)
Aug 17, 2009
9.199
9.199
9.059
9.069
7,386,467
-0.21(-2.22%)
Aug 14, 2009
9.360
9.360
9.196
9.275
8,294,822
-0.13(-1.39%)
Aug 13, 2009
9.220
9.422
9.110
9.405
13,339,914
+0.21(+2.24%)
Aug 12, 2009
9.062
9.323
9.035
9.199
11,362,743
+0.17(+1.90%)
Aug 11, 2009
9.076
9.216
9.005
9.028
6,725,818
-0.10(-1.13%)
Aug 10, 2009
9.004
9.158
8.969
9.131
8,509,635
+0.06(+0.68%)
Aug 07, 2009
9.021
9.137
8.884
9.069
17,535,238
-0.10(-1.09%)
Aug 06, 2009
9.398
9.494
9.127
9.168
10,734,464
-0.24(-2.55%)
Aug 05, 2009
9.374
9.439
9.230
9.409
10,564,716
+0.08(+0.88%)
Aug 04, 2009
9.316
9.402
9.261
9.326
6,726,355
-0.02(-0.26%)
Aug 03, 2009
9.306
9.388
9.216
9.350
9,746,539
+0.11(+1.19%)
Jul 31, 2009
9.244
9.295
9.148
9.240
7,501,198
-0.01(-0.07%)
Jul 30, 2009
9.367
9.508
9.213
9.247
10,269,434
-0.02(-0.22%)
Jul 29, 2009
9.264
9.309
9.127
9.268
9,391,972
-0.02(-0.22%)
Jul 28, 2009
9.216
9.384
9.179
9.288
11,146,097
+0.00(+0.04%)
Jul 27, 2009
9.285
9.312
9.131
9.285
7,325,481
+0.01(+0.11%)
Jul 24, 2009
9.196
9.282
9.014
9.275
14,105,172
+0.05(+0.56%)
Jul 23, 2009
9.065
9.288
8.945
9.223
11,188,749
+0.14(+1.55%)
Jul 22, 2009
8.890
9.168
8.853
9.083
11,350,905
+0.20(+2.28%)
Jul 21, 2009
8.990
9.000
8.712
8.880
13,198,270
-0.06(-0.69%)
Jul 20, 2009
8.853
8.962
8.770
8.942
12,665,372
+0.12(+1.40%)
Jul 17, 2009
8.547
8.849
8.547
8.818
14,115,658
+0.24(+2.84%)
Jul 16, 2009
8.407
8.616
8.293
8.575
10,062,758
+0.20(+2.38%)
Jul 15, 2009
8.204
8.448
8.204
8.376
10,607,100
+0.26(+3.21%)
Jul 14, 2009
7.943
8.197
7.858
8.115
15,483,505
+0.18(+2.25%)
Jul 13, 2009
7.779
7.943
7.635
7.937
9,414,139
+0.14(+1.76%)
Jul 10, 2009
7.617
7.823
7.607
7.799
11,615,143
+0.12(+1.56%)
Jul 09, 2009
7.480
7.731
7.480
7.679
12,300,028
+0.19(+2.47%)
Jul 08, 2009
7.556
7.556
7.370
7.494
8,053,998
-0.02(-0.23%)
Jul 07, 2009
7.765
7.868
7.490
7.511
12,141,967
-0.25(-3.23%)
Jul 06, 2009
7.786
7.861
7.607
7.762
8,546,280
-0.07(-0.83%)
Jul 02, 2009
7.724
7.858
7.617
7.827
11,619,526
+0.02(+0.22%)
Jul 01, 2009
7.693
7.988
7.655
7.810
7,868,774
+0.07(+0.93%)
Jun 30, 2009
7.724
7.902
7.621
7.737
9,424,759
-0.01(-0.09%)
Jun 29, 2009
7.669
7.775
7.624
7.744
8,916,707
+0.05(+0.71%)
Jun 26, 2009
7.573
7.762
7.549
7.689
9,698,510
+0.05(+0.63%)
Jun 25, 2009
7.566
7.648
7.408
7.641
8,821,491
+0.17(+2.25%)
Jun 24, 2009
7.367
7.552
7.350
7.473
12,723,800
+0.13(+1.78%)
Jun 23, 2009
7.412
7.432
7.271
7.343
10,948,167
-0.08(-1.06%)
Jun 22, 2009
7.621
7.717
7.422
7.422
10,446,069
-0.29(-3.74%)
Jun 19, 2009
7.748
7.813
7.638
7.710
11,787,616
+0.05(+0.72%)
Jun 18, 2009
7.810
7.810
7.621
7.655
7,688,083
-0.10(-1.24%)
Jun 17, 2009
7.686
7.847
7.590
7.751
9,194,334
+0.10(+1.30%)
Jun 16, 2009
7.792
7.816
7.604
7.652
9,739,058
-0.08(-1.02%)
Jun 15, 2009
7.655
7.748
7.562
7.731
8,837,482
-0.08(-0.97%)
Jun 12, 2009
7.892
7.909
7.686
7.806
8,874,393
-0.14(-1.73%)
Jun 11, 2009
7.995
8.063
7.885
7.943
11,246,500
-0.02(-0.22%)
Jun 10, 2009
7.995
7.995
7.762
7.961
12,712,702
+0.04(+0.56%)
Jun 09, 2009
7.720
7.995
7.679
7.916
19,777,728
+0.45(+5.97%)
Jun 08, 2009
7.367
7.513
7.309
7.470
9,188,980
+0.01(+0.14%)
Jun 05, 2009
7.707
7.707
7.377
7.460
22,599,492
-0.13(-1.76%)
Jun 04, 2009
7.480
7.648
7.442
7.593
11,137,366
+0.10(+1.28%)
Jun 03, 2009
7.514
7.583
7.429
7.497
9,662,951
-0.07(-0.91%)
Jun 02, 2009
7.693
7.758
7.535
7.566
9,970,410
-0.19(-2.39%)
Jun 01, 2009
7.470
7.780
7.463
7.751
13,511,131
+0.35(+4.73%)
May 29, 2009
7.384
7.432
7.247
7.401
10,385,289
+0.00(+0.00%)
May 28, 2009
7.436
7.446
7.226
7.401
14,220,617
+0.03(+0.37%)
May 27, 2009
7.528
7.614
7.370
7.374
18,022,828
-0.04(-0.51%)
May 26, 2009
7.158
7.494
7.137
7.412
12,808,905
+0.20(+2.81%)
May 22, 2009
7.041
7.302
6.948
7.209
15,521,838
+0.17(+2.44%)
May 21, 2009
7.168
7.216
6.962
7.038
9,031,831
-0.19(-2.57%)
May 20, 2009
7.273
7.528
7.195
7.223
15,874,484
+0.12(+1.64%)
May 19, 2009
7.147
7.219
6.931
7.106
15,173,535
+0.00(+0.00%)
May 18, 2009
6.962
7.110
6.955
7.106
10,230,993
+0.19(+2.73%)
May 15, 2009
6.845
6.976
6.746
6.917
13,033,619
+0.07(+1.00%)
May 14, 2009
6.814
6.948
6.794
6.849
16,850,710
+0.06(+0.91%)
May 13, 2009
6.928
6.959
6.760
6.787
14,325,118
-0.17(-2.47%)
May 12, 2009
7.309
7.309
6.869
6.959
22,267,938
-0.26(-3.61%)
May 11, 2009
7.264
7.436
7.188
7.219
16,795,008
-0.16(-2.19%)
May 08, 2009
7.676
7.676
7.216
7.381
27,346,332
-0.40(-5.12%)
May 07, 2009
7.991
8.057
7.614
7.779
18,154,388
-0.23(-2.91%)
May 06, 2009
7.933
8.077
7.813
8.012
14,310,146
+0.11(+1.35%)
May 05, 2009
8.129
8.149
7.802
7.906
19,306,822
-0.28(-3.42%)
May 04, 2009
8.232
8.262
7.844
8.185
15,476,438
+0.35(+4.44%)
May 01, 2009
7.895
7.967
7.676
7.837
11,137,881
-0.05(-0.70%)
Apr 30, 2009
7.683
7.988
7.652
7.892
14,922,353
+0.20(+2.63%)
Apr 29, 2009
7.648
7.816
7.583
7.689
14,206,654
+0.12(+1.59%)
Apr 28, 2009
7.494
7.640
7.391
7.569
10,846,029
-0.00(-0.05%)
Apr 27, 2009
7.583
7.720
7.501
7.573
8,940,398
-0.06(-0.81%)
Apr 24, 2009
7.614
7.689
7.442
7.635
10,686,907
+0.05(+0.68%)
Apr 23, 2009
7.559
7.648
7.398
7.583
12,441,163
-0.08(-1.03%)
Apr 22, 2009
7.645
7.847
7.439
7.662
13,957,343
+0.02(+0.22%)
Apr 21, 2009
7.631
7.782
7.466
7.645
13,475,978
+0.03(+0.41%)
Apr 20, 2009
7.803
7.885
7.590
7.614
8,005,039
-0.32(-3.98%)
Apr 17, 2009
7.864
7.971
7.775
7.930
9,028,919
+0.02(+0.22%)
Apr 16, 2009
7.758
7.937
7.720
7.912
13,227,521
+0.26(+3.41%)
Apr 15, 2009
7.624
7.672
7.487
7.652
13,732,828
-0.02(-0.27%)
Apr 14, 2009
7.665
7.875
7.556
7.672
15,878,573
-0.08(-1.02%)
Apr 13, 2009
7.810
7.926
7.580
7.751
12,271,272
-0.19(-2.38%)
Apr 09, 2009
7.810
8.087
7.775
7.940
13,232,616
+0.19(+2.43%)
Apr 08, 2009
7.638
7.775
7.569
7.751
8,354,738
+0.20(+2.64%)
Apr 07, 2009
7.645
7.777
7.487
7.552
8,752,353
-0.21(-2.74%)
Apr 06, 2009
7.765
7.816
7.600
7.765
9,111,245
-0.12(-1.48%)
Apr 03, 2009
7.686
7.882
7.583
7.882
11,295,654
+0.25(+3.24%)
Apr 02, 2009
7.453
7.713
7.453
7.635
14,125,407
+0.23(+3.06%)
Apr 01, 2009
7.281
7.425
7.137
7.408
13,223,397
+0.14(+1.89%)
Mar 31, 2009
7.309
7.401
7.223
7.271
9,751,409
+0.02(+0.24%)
Mar 30, 2009
7.490
7.490
7.135
7.254
7,550,632
-0.22(-2.94%)
Mar 26, 2009
7.360
7.514
7.315
7.473
15,108,107
+0.18(+2.49%)
Mar 25, 2009
7.123
7.436
7.116
7.291
17,935,620
+0.10(+1.43%)
Mar 24, 2009
7.388
7.425
7.175
7.188
13,594,345
-0.11(-1.46%)
Mar 23, 2009
7.079
7.295
7.003
7.295
12,697,937
+0.37(+5.35%)
Mar 20, 2009
7.209
7.254
6.859
6.924
10,596,853
-0.22(-3.12%)
Mar 19, 2009
7.298
7.343
7.089
7.147
10,959,317
-0.08(-1.09%)
Mar 18, 2009
7.034
7.285
6.948
7.226
18,597,502
+0.19(+2.68%)
Mar 17, 2009
6.883
7.041
6.845
7.038
11,770,057
+0.17(+2.50%)
Mar 16, 2009
7.044
7.089
6.838
6.866
10,582,843
-0.13(-1.91%)
Mar 13, 2009
7.013
7.103
6.856
7.000
12,491,827
-0.08(-1.07%)
Mar 12, 2009
6.712
7.099
6.701
7.075
15,858,029
+0.33(+4.83%)
Mar 11, 2009
6.732
6.890
6.567
6.749
25,763,346
+0.26(+3.96%)
Mar 10, 2009
6.300
6.506
6.245
6.492
15,605,041
+0.34(+5.46%)
Mar 09, 2009
6.180
6.389
6.142
6.156
11,074,534
-0.10(-1.64%)
Mar 06, 2009
6.307
6.461
6.128
6.259
19,338,406
+0.02(+0.33%)
Mar 05, 2009
6.228
6.399
6.176
6.238
18,726,628
-0.09(-1.41%)
Mar 04, 2009
6.108
6.423
6.097
6.327
11,348,463
+0.20(+3.25%)
Mar 02, 2009
6.327
6.468
6.108
6.128
16,991,374
-0.31(-4.85%)
Feb 27, 2009
6.413
6.578
6.334
6.440
14,335,117
+0.03(+0.43%)
Feb 26, 2009
6.533
6.753
6.396
6.413
13,042,729
-0.11(-1.73%)
Feb 25, 2009
6.430
6.664
6.341
6.526
22,628,064
+0.08(+1.28%)
Feb 24, 2009
6.276
6.485
6.276
6.444
19,540,488
+0.20(+3.13%)
Feb 23, 2009
6.533
6.557
6.231
6.248
12,478,123
-0.22(-3.45%)
Feb 20, 2009
6.389
6.567
6.316
6.471
17,464,792
+0.05(+0.86%)
Feb 19, 2009
6.715
6.773
6.386
6.416
25,132,074
-0.26(-3.95%)
Feb 18, 2009
6.578
6.804
6.530
6.681
21,956,158
+0.10(+1.56%)
Feb 17, 2009
6.492
6.653
6.437
6.578
20,541,706
-0.25(-3.67%)
Feb 13, 2009
6.770
6.959
6.708
6.828
18,079,626
+0.05(+0.76%)
Feb 12, 2009
6.639
6.852
6.471
6.777
24,488,632
+0.17(+2.54%)
Feb 11, 2009
6.636
6.681
6.519
6.609
18,605,788
-0.06(-0.93%)
Feb 10, 2009
6.986
7.158
6.612
6.670
16,418,689
-0.40(-5.63%)
Feb 09, 2009
7.103
7.120
6.931
7.068
11,468,529
-0.01(-0.15%)
Feb 06, 2009
6.897
7.135
6.832
7.079
15,173,986
+0.21(+3.05%)
Feb 05, 2009
6.612
6.962
6.526
6.869
13,703,550
+0.21(+3.20%)
Feb 04, 2009
6.557
6.931
6.543
6.657
16,497,890
+0.00(+0.05%)
Feb 03, 2009
6.489
6.664
6.410
6.653
11,286,474
+0.09(+1.31%)
Feb 02, 2009
6.430
6.615
6.327
6.567
15,682,980
+0.06(+0.90%)
Jan 30, 2009
6.396
6.684
6.344
6.509
22,010,172
+0.20(+3.15%)
Jan 29, 2009
6.516
6.543
6.272
6.310
12,339,702
-0.24(-3.67%)
Jan 28, 2009
6.506
6.653
6.392
6.550
15,673,255
+0.28(+4.55%)
Jan 27, 2009
6.142
6.300
5.974
6.265
9,280,235
+0.25(+4.16%)
Jan 26, 2009
5.936
6.145
5.871
6.015
12,637,211
+0.11(+1.86%)
Jan 23, 2009
5.590
5.974
5.590
5.905
16,110,828
+0.19(+3.36%)
Jan 22, 2009
5.713
5.816
5.569
5.713
9,511,611
-0.16(-2.75%)
Jan 21, 2009
5.720
5.885
5.608
5.874
12,050,316
+0.18(+3.19%)
Jan 20, 2009
6.077
6.077
5.689
5.692
10,358,162
-0.38(-6.32%)
Jan 16, 2009
6.015
6.104
5.857
6.077
13,268,620
+0.16(+2.67%)
Jan 15, 2009
5.933
5.994
5.696
5.919
12,750,699
+0.06(+1.05%)
Jan 14, 2009
5.929
5.998
5.792
5.857
12,925,393
-0.16(-2.62%)
Jan 13, 2009
5.957
6.183
5.922
6.015
10,609,580
+0.08(+1.33%)
Jan 12, 2009
6.166
6.193
5.871
5.936
13,991,917
-0.22(-3.51%)
Jan 09, 2009
6.386
6.403
6.080
6.152
9,295,084
-0.17(-2.71%)
Jan 08, 2009
6.324
6.348
6.156
6.324
13,744,328
-0.02(-0.38%)
Jan 07, 2009
6.609
6.691
6.293
6.348
17,426,902
-0.52(-7.55%)
Jan 06, 2009
6.698
6.890
6.643
6.866
10,233,465
+0.23(+3.41%)
Jan 05, 2009
6.660
6.753
6.574
6.639
7,224,244
-0.08(-1.12%)
Jan 02, 2009
6.688
6.732
6.557
6.715
8,622,794
+0.01(+0.20%)
Dec 31, 2008
6.578
6.729
6.513
6.701
5,155,133
+0.10(+1.56%)
Dec 30, 2008
6.334
6.615
6.267
6.598
6,832,266
+0.31(+4.91%)
Dec 29, 2008
6.327
6.341
6.221
6.290
5,759,582
-0.01(-0.22%)
Dec 26, 2008
6.341
6.348
6.276
6.303
1,711,738
-0.04(-0.60%)
Dec 24, 2008
6.279
6.396
6.248
6.341
2,331,921
+0.05(+0.76%)
Dec 23, 2008
6.386
6.564
6.269
6.293
9,245,498
-0.22(-3.32%)
Dec 22, 2008
6.732
6.732
6.382
6.509
7,686,716
-0.22(-3.26%)
Dec 19, 2008
6.609
6.828
6.499
6.729
13,021,827
+0.15(+2.30%)
Dec 18, 2008
7.082
7.082
6.454
6.578
10,865,978
-0.48(-6.81%)
Dec 17, 2008
7.020
7.178
6.986
7.058
12,476,532
-0.07(-0.96%)
Dec 16, 2008
6.959
7.147
6.931
7.127
12,719,565
+0.21(+2.97%)
Dec 15, 2008
7.096
7.096
6.773
6.921
11,265,237
-0.11(-1.51%)
Dec 12, 2008
6.574
7.123
6.492
7.027
13,654,927
+0.34(+5.13%)
Dec 11, 2008
6.770
6.917
6.653
6.684
11,797,560
-0.12(-1.76%)
Dec 10, 2008
6.708
6.962
6.643
6.804
10,922,858
+0.13(+1.90%)
Dec 09, 2008
6.416
6.883
6.379
6.677
18,624,062
+0.15(+2.26%)
Dec 08, 2008
6.265
6.643
6.265
6.530
13,723,488
+0.29(+4.68%)
Dec 05, 2008
5.874
6.248
5.675
6.238
11,521,385
+0.25(+4.24%)
Dec 04, 2008
6.156
6.307
5.902
5.984
10,952,492
-0.35(-5.47%)
Dec 03, 2008
6.101
6.355
5.885
6.331
12,897,998
+0.33(+5.55%)
Dec 02, 2008
6.005
6.152
5.850
5.998
8,716,410
+0.10(+1.75%)
Dec 01, 2008
6.269
6.444
5.891
5.895
8,714,093
-0.45(-7.14%)
Nov 28, 2008
6.478
6.513
6.262
6.348
3,699,196
-0.12(-1.91%)
Nov 26, 2008
6.115
6.482
6.097
6.471
10,796,097
+0.27(+4.37%)
Nov 25, 2008
6.248
6.314
6.056
6.200
14,404,628
-0.02(-0.28%)
Nov 24, 2008
6.238
6.248
5.929
6.217
13,450,238
+0.19(+3.19%)
Nov 21, 2008
5.984
6.025
5.586
6.025
17,193,690
+0.15(+2.57%)
Nov 20, 2008
5.998
6.252
5.833
5.874
16,723,352
-0.13(-2.23%)
Nov 19, 2008
6.550
6.615
6.008
6.008
11,197,856
-0.52(-8.04%)
Nov 18, 2008
6.639
6.859
6.320
6.533
13,641,515
-0.15(-2.26%)
Nov 17, 2008
6.667
6.859
6.646
6.684
8,344,016
-0.09(-1.37%)
Nov 14, 2008
7.082
7.188
6.763
6.777
13,125,879
-0.51(-6.97%)
Nov 13, 2008
6.832
7.302
6.636
7.285
13,954,470
+0.45(+6.63%)
Nov 12, 2008
7.130
7.219
6.801
6.832
11,643,701
-0.45(-6.22%)
Nov 11, 2008
7.219
7.453
7.219
7.285
9,176,110
-0.02(-0.33%)
Nov 10, 2008
7.686
7.758
7.254
7.309
7,422,480
-0.29(-3.84%)
Nov 07, 2008
7.566
7.607
7.418
7.600
7,639,278
+0.13(+1.79%)
Nov 06, 2008
7.840
7.930
7.439
7.466
11,985,398
-0.45(-5.72%)
Nov 05, 2008
8.081
8.338
7.878
7.919
15,083,938
-0.75(-8.70%)
Nov 04, 2008
8.561
8.709
8.475
8.674
8,141,374
+0.22(+2.56%)
Nov 03, 2008
8.468
8.609
8.417
8.458
6,509,828
+0.01(+0.08%)
Oct 31, 2008
8.575
8.599
8.287
8.451
12,970,613
-0.13(-1.48%)
Oct 30, 2008
8.661
8.794
8.410
8.578
14,876,405
+0.09(+1.09%)
Oct 29, 2008
8.678
8.794
8.365
8.486
13,160,129
-0.19(-2.21%)
Oct 28, 2008
8.057
8.691
7.851
8.678
20,997,624
+0.73(+9.24%)
Oct 27, 2008
7.559
8.225
7.501
7.943
16,344,728
+0.26(+3.44%)
Oct 24, 2008
6.715
7.789
6.691
7.679
20,623,996
+0.30(+4.00%)
Oct 23, 2008
7.243
7.545
7.103
7.384
19,770,104
+0.00(+0.00%)
Oct 22, 2008
7.549
7.700
7.206
7.384
11,125,801
-0.24(-3.19%)
Oct 21, 2008
7.899
7.940
7.614
7.628
9,551,981
-0.42(-5.24%)
Oct 20, 2008
7.892
8.067
7.840
8.050
9,703,012
+0.21(+2.71%)
Oct 17, 2008
8.053
8.287
7.816
7.837
18,909,756
-0.38(-4.63%)
Oct 16, 2008
7.792
8.276
7.442
8.218
15,096,338
+0.39(+4.95%)
Oct 15, 2008
8.894
8.918
7.816
7.830
21,489,972
-1.18(-13.10%)
Oct 14, 2008
9.484
9.590
8.897
9.010
13,578,698
-0.14(-1.54%)
Oct 13, 2008
8.626
9.216
8.499
9.151
8,940,657
+0.84(+10.16%)
Oct 10, 2008
8.393
8.784
7.967
8.307
25,319,416
-0.15(-1.79%)
Oct 09, 2008
8.650
8.935
8.458
8.458
15,946,349
-0.14(-1.64%)
Oct 08, 2008
8.516
9.052
8.383
8.599
17,145,868
-0.05(-0.56%)
Oct 07, 2008
8.986
9.168
8.645
8.647
14,154,571
-0.33(-3.71%)
Oct 06, 2008
9.083
9.127
8.623
8.980
13,109,873
-0.27(-2.89%)
Oct 03, 2008
9.525
9.673
9.223
9.247
13,798,364
-0.15(-1.61%)
Oct 02, 2008
9.676
9.707
9.158
9.398
16,507,671
-0.49(-4.96%)
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.