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
eBay
(NQ:
EBAY
)
51.48
-1.22 (-2.31%)
Official Closing Price
Updated: 4:15 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 (%)
Apr 30, 2010
9.313
9.390
9.166
9.170
39,640,984
-0.18(-1.90%)
Apr 29, 2010
9.255
9.374
9.166
9.347
43,500,636
+0.10(+1.04%)
Apr 28, 2010
9.216
9.270
9.135
9.251
43,037,756
+0.08(+0.91%)
Apr 27, 2010
9.409
9.447
9.124
9.167
68,099,856
-0.30(-3.21%)
Apr 26, 2010
9.421
9.559
9.328
9.471
56,925,564
+0.00(+0.04%)
Apr 23, 2010
9.544
9.571
9.413
9.467
67,572,536
-0.09(-0.93%)
Apr 22, 2010
9.424
9.568
9.216
9.555
147,005,888
-0.58(-5.74%)
Apr 21, 2010
10.16
10.25
9.987
10.14
69,575,192
-0.04(-0.42%)
Apr 20, 2010
10.21
10.25
10.11
10.18
33,162,178
+0.03(+0.30%)
Apr 19, 2010
10.10
10.17
9.930
10.15
29,871,058
-0.00(-0.04%)
Apr 16, 2010
10.40
10.42
10.11
10.15
52,888,904
-0.25(-2.41%)
Apr 15, 2010
10.48
10.49
10.38
10.40
36,552,296
-0.02(-0.22%)
Apr 14, 2010
10.35
10.45
10.30
10.43
38,223,748
+0.15(+1.50%)
Apr 13, 2010
10.23
10.27
10.12
10.27
30,054,114
+0.00(+0.04%)
Apr 12, 2010
10.27
10.33
10.22
10.27
20,774,902
+0.03(+0.29%)
Apr 09, 2010
10.20
10.26
10.13
10.24
24,740,588
+0.04(+0.35%)
Apr 08, 2010
10.17
10.31
10.09
10.20
51,849,140
-0.15(-1.45%)
Apr 07, 2010
10.44
10.48
10.28
10.35
45,913,244
-0.16(-1.54%)
Apr 06, 2010
10.49
10.59
10.37
10.52
39,915,900
-0.04(-0.37%)
Apr 05, 2010
10.22
10.67
10.22
10.55
33,169,236
+0.31(+3.01%)
Apr 01, 2010
10.46
10.25
10.25
10.25
88,894,048
-0.15(-1.47%)
Mar 31, 2010
10.41
10.48
10.35
10.40
20,870,828
-0.07(-0.64%)
Mar 30, 2010
10.60
10.60
10.39
10.47
28,452,664
-0.05(-0.51%)
Mar 29, 2010
10.60
10.61
10.48
10.52
29,385,470
-0.07(-0.62%)
Mar 26, 2010
10.65
10.70
10.52
10.59
29,847,516
-0.04(-0.40%)
Mar 25, 2010
10.68
10.94
10.62
10.63
83,679,720
+0.24(+2.30%)
Mar 24, 2010
10.40
10.48
10.36
10.39
30,990,484
-0.04(-0.41%)
Mar 23, 2010
10.42
10.50
10.30
10.43
28,376,704
-0.01(-0.07%)
Mar 22, 2010
10.31
10.49
10.27
10.44
35,833,352
-0.05(-0.45%)
Mar 19, 2010
10.66
10.71
10.43
10.49
56,050,780
-0.10(-0.97%)
Mar 18, 2010
10.47
10.60
10.38
10.59
31,209,242
+0.18(+1.77%)
Mar 17, 2010
10.34
10.55
10.32
10.40
39,863,108
+0.07(+0.71%)
Mar 16, 2010
10.23
10.36
10.12
10.33
47,608,392
+0.20(+1.95%)
Mar 15, 2010
10.01
10.27
9.945
10.13
49,619,988
+0.12(+1.19%)
Mar 12, 2010
9.868
10.03
9.833
10.01
39,400,532
+0.20(+2.08%)
Mar 11, 2010
9.806
10.01
9.702
9.810
58,638,052
-0.05(-0.47%)
Mar 10, 2010
9.818
9.953
9.764
9.856
35,476,132
+0.02(+0.20%)
Mar 09, 2010
9.509
9.922
9.505
9.837
56,045,588
+0.26(+2.70%)
Mar 08, 2010
9.419
9.617
9.409
9.579
29,226,878
+0.08(+0.85%)
Mar 05, 2010
9.178
9.619
9.178
9.498
60,345,696
+0.33(+3.57%)
Mar 04, 2010
8.873
9.178
8.854
9.170
30,647,400
+0.10(+1.15%)
Mar 03, 2010
9.093
9.232
9.004
9.066
38,412,536
-0.19(-2.00%)
Mar 02, 2010
9.181
9.301
9.178
9.251
39,428,596
+0.04(+0.46%)
Mar 01, 2010
8.915
9.228
8.854
9.208
48,733,476
+0.33(+3.74%)
Feb 26, 2010
8.856
8.888
8.723
8.877
40,980,888
+0.01(+0.09%)
Feb 25, 2010
8.869
8.881
8.703
8.869
41,697,436
-0.10(-1.12%)
Feb 24, 2010
8.904
9.019
8.830
8.969
26,278,554
+0.14(+1.62%)
Feb 23, 2010
8.927
8.946
8.750
8.827
26,914,878
-0.15(-1.68%)
Feb 22, 2010
9.031
9.062
8.896
8.977
37,373,740
-0.05(-0.60%)
Feb 19, 2010
8.834
9.058
8.661
9.031
51,259,172
+0.22(+2.54%)
Feb 18, 2010
8.811
8.827
8.684
8.807
23,312,270
+0.06(+0.71%)
Feb 17, 2010
8.680
8.773
8.626
8.746
30,562,228
+0.06(+0.71%)
Feb 16, 2010
8.480
8.688
8.480
8.684
37,591,464
+0.29(+3.45%)
Feb 12, 2010
8.387
8.395
8.395
8.395
110,244,536
-0.14(-1.63%)
Feb 11, 2010
8.410
8.557
8.306
8.534
33,600,740
+0.07(+0.77%)
Feb 10, 2010
8.603
8.634
8.387
8.468
40,485,136
-0.16(-1.83%)
Feb 09, 2010
8.780
8.831
8.576
8.626
31,278,076
-0.05(-0.53%)
Feb 08, 2010
8.765
8.850
8.657
8.672
21,951,758
-0.08(-0.97%)
Feb 05, 2010
8.645
8.788
8.576
8.757
40,465,000
+0.10(+1.17%)
Feb 04, 2010
8.850
8.981
8.638
8.656
50,864,096
-0.30(-3.37%)
Feb 03, 2010
8.856
8.989
8.823
8.958
37,306,408
+0.06(+0.65%)
Feb 02, 2010
8.888
8.996
8.838
8.900
30,511,180
-0.03(-0.39%)
Feb 01, 2010
8.834
9.016
8.831
8.935
28,651,220
+0.06(+0.65%)
Jan 29, 2010
9.043
9.255
8.819
8.877
58,565,596
-0.12(-1.33%)
Jan 28, 2010
9.255
9.286
8.900
8.996
52,705,148
-0.25(-2.67%)
Jan 27, 2010
9.181
9.351
9.112
9.243
53,964,496
-0.04(-0.42%)
Jan 26, 2010
9.073
9.394
9.050
9.282
59,591,088
+0.15(+1.60%)
Jan 25, 2010
9.143
9.212
9.008
9.135
47,637,528
+0.04(+0.47%)
Jan 22, 2010
9.255
9.324
8.952
9.093
62,678,812
-0.21(-2.28%)
Jan 21, 2010
9.220
9.469
9.120
9.305
169,799,984
+0.73(+8.55%)
Jan 20, 2010
8.942
8.942
8.553
8.572
99,280,456
-0.40(-4.43%)
Jan 19, 2010
8.591
9.019
8.591
8.969
54,363,016
+0.30(+3.52%)
Jan 15, 2010
8.865
8.665
8.665
8.665
166,634,656
-0.16(-1.79%)
Jan 14, 2010
9.062
9.062
8.811
8.823
45,943,556
-0.28(-3.05%)
Jan 13, 2010
8.996
9.112
8.911
9.100
26,875,066
+0.16(+1.77%)
Jan 12, 2010
9.019
9.039
8.854
8.942
27,910,694
-0.10(-1.11%)
Jan 11, 2010
9.073
9.158
8.965
9.043
20,007,264
-0.02(-0.26%)
Jan 08, 2010
8.942
9.116
8.908
9.066
33,272,664
+0.11(+1.21%)
Jan 07, 2010
9.058
9.058
8.935
8.958
27,526,218
-0.10(-1.15%)
Jan 06, 2010
9.112
9.178
9.039
9.062
28,779,756
-0.06(-0.63%)
Jan 05, 2010
9.174
9.216
9.062
9.120
29,123,142
-0.10(-1.05%)
Jan 04, 2010
9.147
9.247
9.108
9.216
24,571,332
+0.14(+1.57%)
Dec 31, 2009
9.251
9.073
9.073
9.073
36,911,988
-0.10(-1.13%)
Dec 30, 2009
9.112
9.216
9.100
9.178
16,096,442
+0.05(+0.51%)
Dec 29, 2009
9.166
9.205
9.112
9.131
15,442,041
-0.07(-0.80%)
Dec 28, 2009
9.205
9.255
9.154
9.205
15,662,163
-0.01(-0.08%)
Dec 24, 2009
9.297
9.297
9.185
9.212
9,184,022
-0.03(-0.33%)
Dec 23, 2009
8.884
9.347
8.881
9.243
59,484,544
+0.40(+4.58%)
Dec 22, 2009
8.807
8.896
8.784
8.838
23,911,608
+0.02(+0.22%)
Dec 21, 2009
8.792
8.850
8.746
8.819
26,372,378
+0.08(+0.88%)
Dec 18, 2009
8.854
8.865
8.584
8.742
62,298,800
-0.05(-0.53%)
Dec 17, 2009
8.753
8.854
8.696
8.788
33,171,936
-0.04(-0.44%)
Dec 16, 2009
8.719
8.869
8.715
8.827
34,954,156
+0.17(+2.01%)
Dec 15, 2009
8.638
8.746
8.584
8.653
20,949,444
-0.08(-0.97%)
Dec 14, 2009
8.734
8.807
8.684
8.738
22,553,466
-0.02(-0.18%)
Dec 11, 2009
8.715
8.819
8.676
8.753
27,302,648
+0.07(+0.75%)
Dec 10, 2009
8.811
8.867
8.649
8.688
40,177,256
-0.07(-0.84%)
Dec 09, 2009
8.657
8.765
8.507
8.761
45,598,824
+0.05(+0.62%)
Dec 08, 2009
8.854
8.857
8.661
8.707
48,067,712
-0.21(-2.34%)
Dec 07, 2009
9.077
9.243
8.908
8.915
37,054,684
-0.21(-2.32%)
Dec 04, 2009
9.228
9.255
9.000
9.127
33,365,006
+0.03(+0.30%)
Dec 03, 2009
9.228
9.247
9.093
9.100
28,988,092
-0.06(-0.67%)
Dec 02, 2009
9.309
9.336
9.139
9.162
48,296,420
-0.09(-1.00%)
Dec 01, 2009
9.486
9.544
9.208
9.255
81,372,368
-0.18(-1.92%)
Nov 30, 2009
8.950
9.463
8.946
9.436
60,939,044
+0.48(+5.38%)
Nov 27, 2009
8.846
9.035
8.790
8.954
17,627,954
-0.15(-1.65%)
Nov 25, 2009
9.151
9.158
9.062
9.104
17,508,308
+0.01(+0.08%)
Nov 24, 2009
9.066
9.151
8.942
9.097
28,537,224
+0.05(+0.60%)
Nov 23, 2009
8.861
9.070
8.838
9.043
30,305,718
+0.25(+2.90%)
Nov 20, 2009
8.898
8.927
8.773
8.788
43,438,440
-0.15(-1.72%)
Nov 19, 2009
8.892
9.054
8.869
8.942
39,339,600
+0.00(+0.00%)
Nov 18, 2009
9.070
9.089
8.908
8.942
27,737,570
-0.18(-1.95%)
Nov 17, 2009
9.145
9.166
8.985
9.120
30,050,754
-0.05(-0.55%)
Nov 16, 2009
9.185
9.301
9.135
9.170
28,434,908
+0.02(+0.17%)
Nov 13, 2009
9.255
9.274
9.104
9.154
29,942,580
-0.07(-0.71%)
Nov 12, 2009
9.181
9.286
9.158
9.220
38,425,544
+0.06(+0.63%)
Nov 11, 2009
9.100
9.201
9.058
9.162
34,082,708
+0.13(+1.41%)
Nov 10, 2009
9.027
9.108
8.958
9.035
32,650,686
+0.06(+0.69%)
Nov 09, 2009
9.016
9.062
8.923
8.973
37,530,480
-0.03(-0.30%)
Nov 06, 2009
8.927
9.062
8.850
9.000
23,330,152
+0.04(+0.43%)
Nov 05, 2009
8.857
9.023
8.815
8.962
32,146,452
+0.27(+3.06%)
Nov 04, 2009
8.680
8.827
8.642
8.696
31,495,878
+0.02(+0.18%)
Nov 03, 2009
8.584
8.711
8.530
8.680
36,976,276
+0.03(+0.31%)
Nov 02, 2009
8.507
8.777
8.295
8.653
55,768,352
+0.07(+0.76%)
Oct 30, 2009
8.884
8.908
8.534
8.588
49,065,752
-0.29(-3.22%)
Oct 29, 2009
8.873
8.981
8.831
8.873
31,830,330
+0.10(+1.14%)
Oct 28, 2009
8.831
9.097
8.746
8.773
50,808,072
-0.15(-1.72%)
Oct 27, 2009
8.927
9.127
8.804
8.927
41,521,164
-0.07(-0.78%)
Oct 26, 2009
9.043
9.181
8.877
8.996
47,268,220
-0.09(-0.98%)
Oct 23, 2009
9.147
9.409
9.023
9.085
64,935,472
-0.16(-1.71%)
Oct 22, 2009
9.270
9.417
8.973
9.243
137,239,456
-0.41(-4.23%)
Oct 21, 2009
9.814
9.949
9.608
9.652
105,755,824
-0.01(-0.12%)
Oct 20, 2009
9.540
9.752
9.532
9.663
38,076,984
-0.03(-0.36%)
Oct 19, 2009
9.536
9.737
9.409
9.698
44,787,560
+0.25(+2.70%)
Oct 16, 2009
9.663
9.675
9.382
9.444
48,499,788
-0.16(-1.69%)
Oct 15, 2009
9.737
9.787
9.586
9.606
35,751,424
-0.20(-2.08%)
Oct 14, 2009
9.816
9.825
9.648
9.810
40,456,920
+0.10(+1.03%)
Oct 13, 2009
9.640
9.783
9.613
9.710
52,808,156
+0.15(+1.61%)
Oct 12, 2009
9.567
9.613
9.467
9.555
30,027,526
+0.14(+1.47%)
Oct 09, 2009
9.548
9.586
9.363
9.417
30,923,652
-0.15(-1.57%)
Oct 08, 2009
9.474
9.694
9.467
9.567
65,717,420
+0.18(+1.89%)
Oct 07, 2009
9.216
9.397
9.139
9.390
42,644,276
+0.15(+1.67%)
Oct 06, 2009
8.969
9.239
8.962
9.235
74,490,280
+0.40(+4.54%)
Oct 05, 2009
8.784
8.896
8.711
8.834
33,690,000
+0.08(+0.93%)
Oct 02, 2009
8.819
8.896
8.692
8.753
38,030,824
-0.21(-2.32%)
Oct 01, 2009
9.077
9.081
8.823
8.962
43,015,632
-0.14(-1.53%)
Sep 30, 2009
9.228
9.235
8.911
9.100
60,554,560
-0.10(-1.13%)
Sep 29, 2009
9.181
9.239
9.089
9.205
28,566,004
-0.02(-0.21%)
Sep 28, 2009
9.085
9.259
9.054
9.224
27,704,584
+0.18(+2.00%)
Sep 25, 2009
9.081
9.112
8.958
9.043
33,265,808
-0.03(-0.38%)
Sep 24, 2009
9.289
9.313
8.950
9.077
41,652,664
-0.10(-1.13%)
Sep 23, 2009
9.397
9.474
9.158
9.181
33,518,938
-0.25(-2.62%)
Sep 22, 2009
9.421
9.444
9.278
9.428
36,213,408
+0.12(+1.24%)
Sep 21, 2009
9.386
9.386
9.205
9.313
33,533,330
-0.07(-0.78%)
Sep 18, 2009
9.455
9.540
9.370
9.386
54,753,128
-0.03(-0.37%)
Sep 17, 2009
9.274
9.494
9.259
9.421
44,535,932
+0.04(+0.45%)
Sep 16, 2009
9.428
9.459
9.251
9.378
68,066,592
+0.07(+0.75%)
Sep 15, 2009
9.440
9.451
9.239
9.309
57,670,432
+0.12(+1.34%)
Sep 14, 2009
9.019
9.197
9.008
9.185
35,510,476
+0.10(+1.10%)
Sep 11, 2009
9.089
9.197
8.992
9.085
45,935,984
+0.02(+0.21%)
Sep 10, 2009
8.861
9.108
8.850
9.066
55,124,184
+0.32(+3.66%)
Sep 09, 2009
8.588
8.827
8.541
8.746
58,076,760
+0.33(+3.89%)
Sep 08, 2009
8.487
8.522
8.337
8.418
32,446,082
-0.03(-0.37%)
Sep 04, 2009
8.252
8.468
8.190
8.449
34,091,712
+0.19(+2.24%)
Sep 03, 2009
8.202
8.291
8.160
8.264
35,373,088
+0.03(+0.37%)
Sep 02, 2009
8.391
8.410
8.202
8.233
49,221,420
-0.13(-1.52%)
Sep 01, 2009
8.537
8.938
8.295
8.360
99,083,208
-0.18(-2.08%)
Aug 31, 2009
8.564
8.599
8.464
8.537
25,815,004
-0.12(-1.42%)
Aug 28, 2009
8.684
8.846
8.622
8.661
35,165,900
+0.02(+0.22%)
Aug 27, 2009
8.561
8.699
8.487
8.642
32,609,270
+0.05(+0.63%)
Aug 26, 2009
8.549
8.607
8.395
8.588
42,082,444
-0.02(-0.18%)
Aug 25, 2009
8.580
8.684
8.518
8.603
27,974,052
+0.03(+0.36%)
Aug 24, 2009
8.510
8.642
8.510
8.572
27,566,976
+0.06(+0.68%)
Aug 21, 2009
8.322
8.522
8.214
8.514
41,495,828
+0.26(+3.18%)
Aug 20, 2009
8.109
8.287
8.109
8.252
23,974,380
+0.10(+1.28%)
Aug 19, 2009
7.982
8.179
7.924
8.148
37,989,388
+0.07(+0.82%)
Aug 18, 2009
8.063
8.133
8.001
8.082
30,774,584
+0.05(+0.57%)
Aug 17, 2009
8.140
8.271
7.928
8.036
52,307,540
-0.31(-3.70%)
Aug 14, 2009
8.530
8.549
8.291
8.345
39,910,000
-0.20(-2.35%)
Aug 13, 2009
8.699
8.703
8.487
8.545
39,051,380
-0.07(-0.81%)
Aug 12, 2009
8.539
8.715
8.507
8.615
38,312,772
+0.08(+0.99%)
Aug 11, 2009
8.622
8.672
8.483
8.530
41,321,580
-0.14(-1.65%)
Aug 10, 2009
8.738
8.738
8.541
8.672
33,541,386
-0.02(-0.27%)
Aug 07, 2009
8.769
8.923
8.684
8.696
60,661,676
+0.03(+0.36%)
Aug 06, 2009
8.275
8.719
8.248
8.665
68,346,240
+0.33(+3.98%)
Aug 05, 2009
8.375
8.453
8.167
8.333
53,679,168
-0.09(-1.05%)
Aug 04, 2009
8.426
8.507
8.316
8.422
40,797,304
-0.08(-0.91%)
Aug 03, 2009
8.561
8.568
8.375
8.499
65,997,868
+0.30(+3.72%)
Jul 31, 2009
8.356
8.356
8.190
8.194
46,753,280
-0.16(-1.89%)
Jul 30, 2009
8.360
8.507
8.295
8.352
42,623,728
+0.10(+1.21%)
Jul 29, 2009
8.325
8.507
8.221
8.252
37,400,728
-0.17(-2.01%)
Jul 28, 2009
8.252
8.480
8.233
8.422
49,971,528
+0.03(+0.32%)
Jul 27, 2009
8.298
8.468
8.190
8.395
48,212,884
+0.20(+2.50%)
Jul 24, 2009
8.194
8.262
8.125
8.190
49,880,596
-0.11(-1.30%)
Jul 23, 2009
8.109
8.318
7.990
8.298
150,630,400
+0.80(+10.64%)
Jul 22, 2009
7.230
7.519
7.211
7.500
89,655,232
+0.20(+2.75%)
Jul 21, 2009
7.288
7.323
7.149
7.300
50,446,820
+0.04(+0.53%)
Jul 20, 2009
7.172
7.280
7.088
7.261
32,010,904
+0.11(+1.51%)
Jul 17, 2009
7.215
7.219
7.061
7.153
32,194,058
-0.01(-0.16%)
Jul 16, 2009
6.798
7.269
6.791
7.165
87,306,960
+0.29(+4.21%)
Jul 15, 2009
6.640
6.922
6.602
6.875
66,121,032
+0.29(+4.33%)
Jul 14, 2009
6.478
6.606
6.424
6.590
58,654,876
+0.13(+1.97%)
Jul 13, 2009
6.293
6.478
6.208
6.463
46,163,744
+0.18(+2.82%)
Jul 10, 2009
6.174
6.336
6.174
6.285
42,423,356
+0.08(+1.31%)
Jul 09, 2009
6.201
6.266
6.081
6.204
46,111,656
+0.03(+0.44%)
Jul 08, 2009
6.185
6.324
6.120
6.178
46,192,148
+0.04(+0.69%)
Jul 07, 2009
6.363
6.397
6.112
6.135
47,861,936
-0.21(-3.28%)
Jul 06, 2009
6.297
6.363
6.216
6.343
46,376,528
+0.04(+0.67%)
Jul 02, 2009
6.413
6.413
6.255
6.301
36,698,816
-0.17(-2.62%)
Jul 01, 2009
6.633
6.656
6.451
6.471
41,815,964
-0.13(-2.04%)
Jun 30, 2009
6.640
6.737
6.490
6.606
67,459,960
-0.09(-1.32%)
Jun 29, 2009
6.721
6.821
6.648
6.694
135,374,992
+0.00(+0.06%)
Jun 26, 2009
6.582
6.748
6.571
6.690
73,352,864
+0.08(+1.23%)
Jun 25, 2009
6.555
6.617
6.397
6.609
28,516,906
+0.15(+2.27%)
Jun 24, 2009
6.370
6.600
6.339
6.463
35,351,356
+0.13(+2.07%)
Jun 23, 2009
6.293
6.393
6.201
6.332
43,525,208
-0.01(-0.18%)
Jun 22, 2009
6.590
6.656
6.316
6.343
42,472,024
-0.32(-4.80%)
Jun 19, 2009
6.694
6.740
6.621
6.663
36,120,468
+0.06(+0.93%)
Jun 18, 2009
6.579
6.648
6.509
6.602
39,203,632
+0.01(+0.18%)
Jun 17, 2009
6.629
6.702
6.555
6.590
41,317,180
-0.05(-0.81%)
Jun 16, 2009
6.729
6.810
6.563
6.644
36,821,552
-0.07(-0.98%)
Jun 15, 2009
6.802
6.841
6.586
6.710
40,072,824
-0.15(-2.25%)
Jun 12, 2009
6.918
6.922
6.729
6.864
28,224,928
-0.03(-0.45%)
Jun 11, 2009
6.845
6.999
6.794
6.895
85,790,496
+0.10(+1.42%)
Jun 10, 2009
6.933
6.941
6.683
6.798
44,494,200
-0.03(-0.45%)
Jun 09, 2009
6.868
6.910
6.794
6.829
32,273,572
+0.03(+0.40%)
Jun 08, 2009
6.802
6.922
6.702
6.802
31,934,752
-0.08(-1.12%)
Jun 05, 2009
6.949
6.995
6.771
6.879
48,566,136
-0.06(-0.89%)
Jun 04, 2009
6.883
6.983
6.872
6.941
49,030,568
+0.01(+0.17%)
Jun 03, 2009
7.041
7.037
6.800
6.929
87,033,008
+0.00(+0.06%)
Jun 02, 2009
7.041
7.057
6.879
6.926
42,993,240
-0.11(-1.54%)
Jun 01, 2009
6.891
7.091
6.818
7.034
39,528,628
+0.24(+3.52%)
May 29, 2009
6.683
6.794
6.636
6.794
34,590,556
+0.11(+1.61%)
May 28, 2009
6.544
6.729
6.366
6.687
44,629,232
+0.16(+2.48%)
May 27, 2009
6.744
6.783
6.494
6.525
48,920,468
-0.24(-3.53%)
May 26, 2009
6.609
6.837
6.536
6.764
38,544,320
+0.07(+1.04%)
May 22, 2009
6.602
6.787
6.502
6.694
32,869,790
+0.08(+1.22%)
May 21, 2009
6.752
6.787
6.517
6.613
36,440,784
-0.22(-3.16%)
May 20, 2009
6.872
7.076
6.771
6.829
30,672,378
-0.06(-0.90%)
May 19, 2009
6.845
6.964
6.694
6.891
37,612,352
+0.07(+0.96%)
May 18, 2009
6.559
6.825
6.521
6.825
40,728,764
+0.30(+4.67%)
May 15, 2009
6.517
6.580
6.413
6.521
34,709,172
+0.03(+0.42%)
May 14, 2009
6.320
6.586
6.278
6.494
46,362,412
+0.26(+4.14%)
May 13, 2009
6.486
6.521
6.212
6.235
43,351,960
-0.35(-5.27%)
May 12, 2009
6.640
6.729
6.509
6.582
24,558,464
-0.06(-0.93%)
May 11, 2009
6.575
6.744
6.505
6.644
29,074,062
-0.06(-0.86%)
May 08, 2009
6.505
6.777
6.478
6.702
45,077,120
+0.25(+3.82%)
May 07, 2009
6.729
6.779
6.339
6.455
51,332,368
-0.16(-2.39%)
May 06, 2009
6.679
6.794
6.482
6.613
53,909,640
-0.02(-0.23%)
May 05, 2009
6.405
6.658
6.386
6.629
51,675,796
+0.17(+2.69%)
May 04, 2009
6.467
6.498
6.324
6.455
32,667,154
+0.09(+1.39%)
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.