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
TJX Companies
(NY:
TJX
)
97.79
-2.50 (-2.49%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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, 2008
6.380
6.380
6.136
6.295
35,213,128
+0.06(+0.89%)
Sep 29, 2008
6.483
6.642
6.240
6.240
39,167,168
-0.35(-5.35%)
Sep 26, 2008
6.528
6.666
6.421
6.592
0
+0.05(+0.69%)
Sep 25, 2008
6.475
6.702
6.468
6.547
35,050,252
+0.12(+1.80%)
Sep 24, 2008
6.605
6.633
6.406
6.431
24,203,440
-0.14(-2.07%)
Sep 23, 2008
6.508
6.718
6.489
6.567
35,199,536
+0.09(+1.40%)
Sep 22, 2008
6.664
6.933
6.468
6.477
28,174,590
-0.24(-3.53%)
Sep 19, 2008
6.891
7.426
6.673
6.714
0
-0.08(-1.15%)
Sep 18, 2008
6.753
6.850
6.446
6.792
46,394,252
+0.13(+1.98%)
Sep 17, 2008
6.939
7.048
6.652
6.660
63,980,460
-0.40(-5.64%)
Sep 16, 2008
6.683
7.186
6.683
7.058
54,049,304
+0.20(+2.95%)
Sep 15, 2008
6.827
7.067
6.807
6.856
36,470,028
-0.16(-2.24%)
Sep 12, 2008
7.116
7.221
6.970
7.013
0
-0.21(-2.94%)
Sep 11, 2008
6.992
7.225
6.984
7.225
36,435,252
+0.10(+1.45%)
Sep 10, 2008
7.225
7.225
6.980
7.122
40,488,420
+0.07(+0.99%)
Sep 09, 2008
7.254
7.298
7.046
7.052
42,628,348
-0.17(-2.40%)
Sep 08, 2008
7.219
7.269
7.052
7.225
41,796,552
+0.14(+1.92%)
Sep 05, 2008
6.813
7.098
6.807
7.089
0
+0.06(+0.88%)
Sep 04, 2008
7.271
7.335
7.009
7.027
66,895,136
-0.56(-7.39%)
Sep 03, 2008
7.465
7.615
7.413
7.588
37,561,700
+0.09(+1.27%)
Sep 02, 2008
7.588
7.626
7.477
7.494
35,601,036
+0.02(+0.25%)
Aug 29, 2008
7.537
7.673
7.467
7.475
0
-0.06(-0.82%)
Aug 28, 2008
7.438
7.545
7.360
7.537
30,371,958
+0.14(+1.92%)
Aug 27, 2008
7.269
7.421
7.219
7.395
33,558,520
+0.05(+0.62%)
Aug 26, 2008
7.333
7.364
7.248
7.349
29,763,032
+0.02(+0.23%)
Aug 25, 2008
7.378
7.405
7.318
7.333
31,743,692
-0.09(-1.22%)
Aug 22, 2008
7.289
7.430
7.289
7.423
0
+0.16(+2.24%)
Aug 21, 2008
7.139
7.329
7.075
7.261
30,415,824
+0.07(+0.95%)
Aug 20, 2008
7.219
7.256
7.106
7.192
31,424,914
+0.02(+0.29%)
Aug 19, 2008
7.310
7.312
7.114
7.172
21,703,562
-0.17(-2.30%)
Aug 18, 2008
7.456
7.508
7.294
7.341
20,209,328
-0.08(-1.03%)
Aug 15, 2008
7.426
7.588
7.364
7.417
0
-0.02(-0.25%)
Aug 14, 2008
7.395
7.566
7.335
7.436
38,696,780
+0.05(+0.73%)
Aug 13, 2008
7.368
7.442
7.211
7.382
48,943,960
-0.08(-1.05%)
Aug 12, 2008
7.477
7.578
7.374
7.461
46,491,156
-0.17(-2.24%)
Aug 11, 2008
7.591
7.739
7.487
7.632
79,569,632
+0.03(+0.35%)
Aug 08, 2008
7.234
7.621
7.217
7.605
46,511,972
+0.38(+5.28%)
Aug 07, 2008
7.083
7.298
6.922
7.223
39,515,604
+0.11(+1.60%)
Aug 06, 2008
7.254
7.310
7.075
7.110
38,470,828
-0.19(-2.57%)
Aug 05, 2008
6.970
7.351
6.957
7.298
46,964,736
+0.39(+5.64%)
Aug 04, 2008
7.023
7.056
6.807
6.908
31,925,260
-0.12(-1.70%)
Aug 01, 2008
7.007
7.102
6.834
7.027
34,660,848
+0.07(+1.07%)
Jul 31, 2008
6.999
7.164
6.867
6.953
34,880,556
-0.09(-1.29%)
Jul 30, 2008
7.040
7.221
6.900
7.044
34,087,352
+0.02(+0.35%)
Jul 29, 2008
7.019
7.052
6.695
7.019
39,852,956
+0.30(+4.45%)
Jul 28, 2008
6.689
6.776
6.598
6.720
36,338,496
+0.02(+0.34%)
Jul 25, 2008
6.776
6.976
6.650
6.697
33,723,700
-0.08(-1.13%)
Jul 24, 2008
6.873
6.990
6.739
6.774
37,675,424
-0.24(-3.41%)
Jul 23, 2008
7.223
7.318
6.966
7.013
45,970,624
-0.21(-2.86%)
Jul 22, 2008
7.003
7.242
6.980
7.219
25,527,192
+0.18(+2.58%)
Jul 21, 2008
7.159
7.225
6.926
7.038
26,932,236
-0.09(-1.22%)
Jul 18, 2008
7.516
7.516
7.122
7.124
37,690,800
-0.15(-2.07%)
Jul 17, 2008
7.069
7.335
6.955
7.275
45,176,236
+0.23(+3.28%)
Jul 16, 2008
6.741
7.081
6.660
7.044
45,259,752
+0.32(+4.69%)
Jul 15, 2008
6.621
6.792
6.497
6.728
46,156,752
+0.07(+1.02%)
Jul 14, 2008
6.557
6.743
6.514
6.660
31,574,846
+0.19(+3.00%)
Jul 11, 2008
6.396
6.607
6.297
6.466
37,273,464
-0.06(-0.92%)
Jul 10, 2008
6.615
6.718
6.473
6.526
36,049,052
+0.00(+0.03%)
Jul 09, 2008
6.714
6.714
6.495
6.524
25,242,666
-0.17(-2.56%)
Jul 08, 2008
6.417
6.706
6.392
6.695
27,676,478
+0.27(+4.27%)
Jul 07, 2008
6.475
6.627
6.372
6.421
32,331,422
-0.02(-0.32%)
Jul 04, 2008
6.485
6.539
6.324
6.442
14,005,899
+0.00(+0.00%)
Jul 03, 2008
6.485
6.539
6.324
6.442
14,005,899
+0.00(+0.00%)
Jul 02, 2008
6.596
6.611
6.442
6.442
24,180,106
-0.14(-2.16%)
Jul 01, 2008
6.394
6.600
6.357
6.584
29,844,334
+0.09(+1.43%)
Jun 30, 2008
6.423
6.720
6.419
6.491
33,886,768
-0.08(-1.19%)
Jun 27, 2008
6.722
6.753
6.473
6.570
25,615,070
-0.01(-0.22%)
Jun 26, 2008
6.605
6.724
6.572
6.584
24,988,836
-0.13(-1.91%)
Jun 25, 2008
6.578
6.847
6.547
6.712
34,746,208
+0.16(+2.49%)
Jun 24, 2008
6.559
6.652
6.477
6.549
40,215,676
-0.05(-0.81%)
Jun 23, 2008
6.739
6.768
6.578
6.603
27,871,454
-0.09(-1.42%)
Jun 20, 2008
6.788
6.807
6.625
6.697
23,939,866
-0.13(-1.90%)
Jun 19, 2008
6.652
6.842
6.646
6.827
19,790,944
+0.18(+2.67%)
Jun 18, 2008
6.662
6.761
6.605
6.650
21,679,282
-0.06(-0.92%)
Jun 17, 2008
6.900
6.937
6.693
6.712
15,655,258
-0.18(-2.60%)
Jun 16, 2008
6.848
6.933
6.710
6.891
24,422,792
+0.07(+1.03%)
Jun 13, 2008
6.755
6.829
6.706
6.821
20,475,002
+0.15(+2.23%)
Jun 12, 2008
6.516
6.777
6.497
6.673
28,502,444
+0.22(+3.42%)
Jun 11, 2008
6.584
6.660
6.431
6.452
21,251,308
-0.21(-3.13%)
Jun 10, 2008
6.557
6.712
6.431
6.660
28,405,070
+0.18(+2.77%)
Jun 09, 2008
6.510
6.578
6.423
6.481
20,219,068
-0.04(-0.60%)
Jun 06, 2008
6.689
6.722
6.485
6.520
27,608,328
-0.28(-4.07%)
Jun 05, 2008
6.708
6.860
6.662
6.796
24,586,384
+0.15(+2.23%)
Jun 04, 2008
6.534
6.720
6.534
6.648
19,358,524
+0.04(+0.59%)
Jun 03, 2008
6.526
6.642
6.524
6.609
23,199,836
+0.09(+1.46%)
Jun 02, 2008
6.497
6.555
6.359
6.514
22,357,338
-0.10(-1.50%)
May 30, 2008
6.638
6.652
6.539
6.613
14,410,272
-0.02(-0.37%)
May 29, 2008
6.549
6.681
6.471
6.638
18,063,888
+0.09(+1.32%)
May 28, 2008
6.565
6.629
6.450
6.551
19,755,014
+0.02(+0.25%)
May 27, 2008
6.460
6.619
6.429
6.534
21,272,976
+0.09(+1.47%)
May 26, 2008
6.448
6.530
6.326
6.440
0
+0.00(+0.00%)
May 23, 2008
6.448
6.530
6.326
6.440
30,025,466
-0.02(-0.38%)
May 22, 2008
6.423
6.549
6.363
6.464
15,629,592
+0.06(+0.97%)
May 21, 2008
6.489
6.522
6.386
6.402
30,945,700
-0.07(-1.08%)
May 20, 2008
6.520
6.528
6.396
6.473
21,785,360
-0.07(-1.04%)
May 19, 2008
6.557
6.642
6.501
6.541
19,615,136
-0.02(-0.38%)
May 16, 2008
6.699
6.699
6.471
6.565
25,460,138
-0.04(-0.66%)
May 15, 2008
6.493
6.619
6.402
6.609
24,520,294
+0.13(+2.04%)
May 14, 2008
6.363
6.598
6.363
6.477
30,436,878
+0.15(+2.45%)
May 13, 2008
6.664
6.664
6.254
6.322
55,450,348
-0.31(-4.64%)
May 12, 2008
6.425
6.685
6.425
6.629
22,240,260
+0.23(+3.54%)
May 09, 2008
6.380
6.514
6.289
6.402
27,031,962
+0.01(+0.13%)
May 08, 2008
6.611
6.673
6.349
6.394
37,287,976
-0.15(-2.36%)
May 07, 2008
6.619
6.710
6.541
6.549
17,961,536
-0.06(-0.91%)
May 06, 2008
6.464
6.646
6.413
6.609
21,730,882
+0.12(+1.88%)
May 05, 2008
6.578
6.650
6.462
6.487
28,311,384
-0.14(-2.12%)
May 02, 2008
6.887
6.972
6.609
6.627
31,295,458
-0.18(-2.64%)
May 01, 2008
6.570
6.895
6.493
6.807
19,371,406
+0.16(+2.42%)
Apr 30, 2008
6.916
6.941
6.609
6.646
26,541,384
-0.22(-3.19%)
Apr 29, 2008
6.786
6.908
6.749
6.864
14,633,737
+0.08(+1.16%)
Apr 28, 2008
6.817
6.842
6.706
6.786
17,613,128
-0.01(-0.12%)
Apr 25, 2008
6.631
6.807
6.596
6.794
20,960,222
+0.20(+3.07%)
Apr 24, 2008
6.543
6.642
6.466
6.592
36,407,728
+0.07(+1.08%)
Apr 23, 2008
6.508
6.633
6.427
6.522
16,855,002
+0.03(+0.41%)
Apr 22, 2008
6.530
6.543
6.372
6.495
20,343,128
-0.07(-1.13%)
Apr 21, 2008
6.561
6.596
6.483
6.570
20,814,274
-0.04(-0.59%)
Apr 18, 2008
6.528
6.679
6.528
6.609
23,644,678
+0.18(+2.73%)
Apr 17, 2008
6.413
6.460
6.349
6.433
14,852,456
-0.01(-0.16%)
Apr 16, 2008
6.365
6.466
6.330
6.444
15,245,901
+0.11(+1.79%)
Apr 15, 2008
6.413
6.413
6.266
6.330
24,690,002
-0.03(-0.45%)
Apr 14, 2008
6.235
6.407
6.235
6.359
27,904,980
+0.16(+2.53%)
Apr 11, 2008
6.281
6.332
6.188
6.202
36,800,340
-0.17(-2.62%)
Apr 10, 2008
6.409
6.541
6.186
6.369
60,287,268
-0.25(-3.74%)
Apr 09, 2008
6.714
6.716
6.493
6.617
25,134,698
-0.04(-0.65%)
Apr 08, 2008
6.631
6.689
6.576
6.660
18,024,318
+0.03(+0.47%)
Apr 07, 2008
6.908
6.908
6.605
6.629
27,053,168
-0.21(-3.08%)
Apr 04, 2008
7.065
7.065
6.768
6.840
35,133,364
-0.19(-2.67%)
Apr 03, 2008
7.073
7.108
6.945
7.027
20,066,628
-0.08(-1.07%)
Apr 02, 2008
7.108
7.182
7.042
7.104
32,154,088
+0.08(+1.18%)
Apr 01, 2008
6.858
7.085
6.636
7.021
35,299,048
+0.20(+2.93%)
Mar 31, 2008
6.722
6.871
6.691
6.821
32,858,968
+0.08(+1.22%)
Mar 28, 2008
6.739
6.796
6.617
6.739
25,814,058
-0.12(-1.80%)
Mar 27, 2008
6.992
7.038
6.858
6.862
21,786,174
-0.06(-0.86%)
Mar 26, 2008
7.083
7.083
6.872
6.922
23,666,994
-0.18(-2.58%)
Mar 25, 2008
7.110
7.135
7.003
7.106
27,476,152
+0.01(+0.17%)
Mar 24, 2008
7.058
7.205
6.980
7.093
31,919,904
+0.09(+1.36%)
Mar 21, 2008
6.646
7.025
6.646
6.999
39,694,772
+0.00(+0.00%)
Mar 20, 2008
6.646
7.025
6.646
6.999
39,694,772
+0.33(+4.95%)
Mar 19, 2008
6.831
6.910
6.660
6.669
27,067,386
-0.14(-2.12%)
Mar 18, 2008
6.590
6.815
6.590
6.813
39,760,184
+0.24(+3.57%)
Mar 17, 2008
6.485
6.673
6.411
6.578
42,534,440
-0.08(-1.15%)
Mar 14, 2008
6.685
6.786
6.466
6.654
36,688,800
-0.03(-0.40%)
Mar 13, 2008
6.629
6.732
6.572
6.681
53,518,364
-0.03(-0.40%)
Mar 12, 2008
6.745
6.860
6.650
6.708
42,593,268
-0.02(-0.37%)
Mar 11, 2008
6.520
6.732
6.520
6.732
36,398,880
+0.31(+4.88%)
Mar 10, 2008
6.440
6.510
6.385
6.419
22,712,958
-0.03(-0.42%)
Mar 07, 2008
6.425
6.549
6.353
6.446
27,844,398
-0.04(-0.67%)
Mar 06, 2008
6.819
6.819
6.477
6.489
28,234,256
-0.33(-4.84%)
Mar 05, 2008
6.887
6.931
6.704
6.819
27,816,986
-0.04(-0.54%)
Mar 04, 2008
6.664
6.879
6.664
6.856
46,005,880
+0.12(+1.71%)
Mar 03, 2008
6.580
6.745
6.543
6.741
30,316,034
+0.14(+2.12%)
Feb 29, 2008
6.631
6.755
6.555
6.600
24,361,906
-0.13(-1.90%)
Feb 28, 2008
6.708
6.821
6.697
6.728
23,369,808
-0.05(-0.76%)
Feb 27, 2008
6.842
6.867
6.722
6.780
31,095,134
-0.09(-1.32%)
Feb 26, 2008
6.726
6.891
6.716
6.871
31,384,150
+0.10(+1.46%)
Feb 25, 2008
6.704
6.796
6.625
6.772
36,966,684
+0.07(+1.11%)
Feb 22, 2008
6.489
6.704
6.466
6.697
44,634,564
+0.27(+4.20%)
Feb 21, 2008
6.466
6.586
6.419
6.427
37,615,064
-0.00(-0.06%)
Feb 20, 2008
6.149
6.555
6.149
6.431
48,560,784
+0.30(+4.88%)
Feb 19, 2008
6.215
6.291
6.116
6.132
19,989,422
-0.06(-1.03%)
Feb 18, 2008
6.147
6.211
6.072
6.196
0
+0.00(+0.00%)
Feb 15, 2008
6.147
6.211
6.072
6.196
20,611,888
+0.03(+0.43%)
Feb 14, 2008
6.386
6.444
6.151
6.169
24,126,858
-0.22(-3.52%)
Feb 13, 2008
6.394
6.429
6.262
6.394
22,407,206
+0.07(+1.08%)
Feb 12, 2008
6.425
6.450
6.270
6.326
24,427,826
-0.05(-0.74%)
Feb 11, 2008
6.246
6.421
6.184
6.374
20,393,960
+0.12(+1.85%)
Feb 08, 2008
6.464
6.520
6.254
6.258
29,879,300
-0.19(-2.97%)
Feb 07, 2008
6.322
6.543
6.322
6.450
36,910,160
+0.08(+1.26%)
Feb 06, 2008
6.450
6.534
6.336
6.369
26,908,936
-0.05(-0.77%)
Feb 05, 2008
6.384
6.586
6.384
6.419
38,177,284
-0.07(-1.02%)
Feb 04, 2008
6.662
6.710
6.421
6.485
24,716,372
-0.14(-2.06%)
Feb 01, 2008
6.524
6.640
6.460
6.621
36,060,664
+0.10(+1.55%)
Jan 31, 2008
6.355
6.600
6.303
6.520
58,013,584
+0.08(+1.18%)
Jan 30, 2008
6.559
6.578
6.405
6.444
43,198,480
-0.12(-1.76%)
Jan 29, 2008
6.528
6.584
6.279
6.559
38,919,284
+0.08(+1.31%)
Jan 28, 2008
6.254
6.491
6.213
6.475
28,402,452
+0.24(+3.87%)
Jan 25, 2008
6.450
6.452
6.182
6.233
29,404,542
-0.17(-2.64%)
Jan 24, 2008
6.590
6.590
6.386
6.402
57,552,220
-0.15(-2.24%)
Jan 23, 2008
6.116
6.580
6.072
6.549
66,509,444
+0.42(+6.87%)
Jan 22, 2008
5.660
6.147
5.641
6.128
43,933,616
+0.17(+2.87%)
Jan 21, 2008
6.052
6.124
5.831
5.957
0
+0.00(+0.00%)
Jan 18, 2008
6.052
6.124
5.831
5.957
32,416,978
-0.03(-0.55%)
Jan 17, 2008
5.928
6.085
5.924
5.990
47,210,248
+0.09(+1.47%)
Jan 16, 2008
5.806
5.982
5.796
5.903
31,136,900
+0.06(+0.99%)
Jan 15, 2008
5.846
5.909
5.792
5.846
25,749,586
-0.06(-1.05%)
Jan 14, 2008
5.901
5.914
5.761
5.907
21,588,520
+0.08(+1.31%)
Jan 11, 2008
5.804
5.947
5.736
5.831
33,368,486
-0.04(-0.63%)
Jan 10, 2008
5.460
5.953
5.460
5.868
53,744,440
+0.38(+6.87%)
Jan 09, 2008
5.493
5.514
5.258
5.491
29,850,976
+0.01(+0.11%)
Jan 08, 2008
5.687
5.724
5.472
5.485
25,886,454
-0.19(-3.27%)
Jan 07, 2008
5.623
5.749
5.557
5.670
23,883,046
+0.05(+0.84%)
Jan 04, 2008
5.709
5.761
5.586
5.623
28,052,740
-0.13(-2.26%)
Jan 03, 2008
5.813
5.879
5.736
5.753
18,144,722
-0.03(-0.53%)
Jan 02, 2008
5.920
5.955
5.699
5.784
20,127,972
-0.14(-2.40%)
Jan 01, 2008
5.856
6.025
5.841
5.926
0
+0.00(+0.00%)
Dec 31, 2007
5.856
6.025
5.841
5.926
13,213,627
+0.04(+0.67%)
Dec 28, 2007
5.957
6.002
5.881
5.887
10,335,586
-0.04(-0.59%)
Dec 27, 2007
5.967
6.023
5.922
5.922
12,814,606
-0.07(-1.20%)
Dec 26, 2007
6.056
6.081
5.891
5.994
9,199,508
-0.12(-1.89%)
Dec 24, 2007
6.004
6.153
6.004
6.110
3,863,002
+0.05(+0.89%)
Dec 21, 2007
6.021
6.097
5.986
6.056
21,008,956
+0.10(+1.63%)
Dec 20, 2007
5.907
5.982
5.817
5.959
15,244,365
+0.07(+1.23%)
Dec 19, 2007
6.126
6.126
5.858
5.887
18,293,870
-0.18(-2.99%)
Dec 18, 2007
6.019
6.151
5.932
6.068
24,762,884
+0.11(+1.76%)
Dec 17, 2007
5.930
6.079
5.907
5.963
14,410,408
+0.00(+0.03%)
Dec 14, 2007
6.060
6.108
5.955
5.961
14,937,439
-0.17(-2.73%)
Dec 13, 2007
6.217
6.262
5.998
6.128
23,563,990
-0.10(-1.66%)
Dec 12, 2007
6.310
6.382
6.134
6.231
19,582,058
+0.07(+1.17%)
Dec 11, 2007
6.367
6.423
6.126
6.159
27,957,896
-0.21(-3.33%)
Dec 10, 2007
6.365
6.392
6.283
6.372
14,880,745
+0.01(+0.16%)
Dec 07, 2007
6.182
6.380
6.182
6.361
22,092,998
+0.17(+2.77%)
Dec 06, 2007
6.033
6.281
5.924
6.190
30,118,066
+0.21(+3.48%)
Dec 05, 2007
6.015
6.091
5.938
5.982
17,766,544
+0.00(+0.00%)
Dec 04, 2007
5.848
6.023
5.784
5.982
23,948,084
+0.08(+1.29%)
Dec 03, 2007
6.087
6.087
5.905
5.905
17,337,958
-0.15(-2.42%)
Nov 30, 2007
5.928
6.089
5.916
6.052
23,365,812
+0.26(+4.49%)
Nov 29, 2007
5.885
5.885
5.765
5.792
19,285,904
-0.11(-1.78%)
Nov 28, 2007
5.676
5.949
5.666
5.897
26,689,086
+0.25(+4.50%)
Nov 27, 2007
5.635
5.747
5.598
5.643
21,132,674
+0.01(+0.26%)
Nov 26, 2007
5.895
5.895
5.621
5.629
35,330,796
-0.25(-4.31%)
Nov 23, 2007
5.870
5.909
5.823
5.883
12,613,612
+0.05(+0.81%)
Nov 21, 2007
5.804
5.924
5.728
5.835
18,576,840
-0.06(-0.95%)
Nov 20, 2007
5.827
5.996
5.782
5.891
28,825,198
+0.08(+1.35%)
Nov 19, 2007
6.025
6.025
5.808
5.813
26,594,190
-0.24(-3.95%)
Nov 16, 2007
6.085
6.136
5.945
6.052
24,631,510
+0.01(+0.20%)
Nov 15, 2007
5.998
6.126
5.988
6.039
21,010,192
+0.01(+0.10%)
Nov 14, 2007
6.299
6.299
6.015
6.033
42,467,372
-0.24(-3.85%)
Nov 13, 2007
6.145
6.394
6.077
6.275
42,980,252
+0.23(+3.75%)
Nov 12, 2007
5.800
6.126
5.800
6.048
30,997,414
+0.18(+3.02%)
Nov 09, 2007
5.854
6.002
5.815
5.870
32,641,854
-0.01(-0.21%)
Nov 08, 2007
5.786
6.008
5.689
5.883
41,085,332
+0.25(+4.51%)
Nov 07, 2007
5.582
5.734
5.577
5.629
31,897,326
-0.04(-0.66%)
Nov 06, 2007
5.654
5.687
5.491
5.666
22,552,068
+0.01(+0.15%)
Nov 05, 2007
5.650
5.726
5.590
5.658
23,606,406
-0.07(-1.22%)
Nov 02, 2007
5.751
5.792
5.590
5.728
28,007,182
-0.01(-0.25%)
Nov 01, 2007
5.971
5.980
5.720
5.742
31,013,366
-0.22(-3.77%)
Oct 31, 2007
5.938
6.079
5.897
5.967
32,528,116
+0.09(+1.58%)
Oct 30, 2007
5.827
5.914
5.775
5.874
16,580,132
+0.01(+0.25%)
Oct 29, 2007
5.940
5.982
5.846
5.860
13,107,414
-0.07(-1.11%)
Oct 26, 2007
5.965
5.994
5.825
5.926
17,174,514
+0.03(+0.56%)
Oct 25, 2007
6.015
6.058
5.786
5.893
21,047,202
-0.11(-1.79%)
Oct 24, 2007
6.048
6.079
5.883
6.000
19,483,606
-0.05(-0.78%)
Oct 23, 2007
6.004
6.054
5.912
6.048
20,732,558
+0.05(+0.79%)
Oct 22, 2007
5.829
6.031
5.777
6.000
25,024,126
+0.15(+2.61%)
Oct 19, 2007
5.938
6.025
5.831
5.848
22,072,582
-0.11(-1.90%)
Oct 18, 2007
6.031
6.044
5.909
5.961
17,071,732
-0.12(-1.93%)
Oct 17, 2007
6.209
6.246
6.013
6.079
20,481,426
-0.07(-1.14%)
Oct 16, 2007
6.161
6.252
6.116
6.149
18,960,566
-0.03(-0.50%)
Oct 15, 2007
6.310
6.322
6.134
6.180
17,325,776
-0.13(-2.03%)
Oct 12, 2007
6.351
6.415
6.240
6.308
17,589,514
-0.05(-0.81%)
Oct 11, 2007
6.192
6.598
6.190
6.359
43,394,820
+0.24(+3.91%)
Oct 10, 2007
6.062
6.155
6.042
6.120
17,166,272
+0.00(+0.03%)
Oct 09, 2007
6.221
6.250
6.054
6.118
26,658,530
+0.00(+0.07%)
Oct 08, 2007
5.998
6.132
5.899
6.114
31,284,036
+0.12(+2.07%)
Oct 05, 2007
5.976
6.042
5.957
5.990
15,270,069
+0.08(+1.33%)
Oct 04, 2007
6.066
6.079
5.841
5.912
20,835,824
-0.13(-2.15%)
Oct 03, 2007
5.976
6.112
5.959
6.042
15,949,875
+0.04(+0.65%)
Oct 02, 2007
6.013
6.027
5.934
6.002
13,522,899
-0.02(-0.34%)
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.