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
Pfizer
(NY:
PFE
)
25.40
+0.14 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
9.214
9.325
9.148
9.253
64,154,652
-0.06(-0.65%)
Aug 28, 2009
9.347
9.358
9.220
9.314
60,484,324
-0.03(-0.30%)
Aug 27, 2009
9.231
9.380
9.198
9.342
54,475,864
+0.05(+0.54%)
Aug 26, 2009
9.303
9.353
9.220
9.292
65,925,052
-0.02(-0.18%)
Aug 25, 2009
9.303
9.408
9.242
9.308
73,379,880
+0.04(+0.42%)
Aug 24, 2009
9.270
9.303
9.203
9.270
56,258,560
+0.05(+0.54%)
Aug 21, 2009
9.137
9.264
9.015
9.220
116,973,480
+0.23(+2.53%)
Aug 20, 2009
9.115
9.115
8.976
8.993
77,828,984
-0.08(-0.86%)
Aug 19, 2009
8.838
9.115
8.810
9.070
83,785,824
+0.22(+2.44%)
Aug 18, 2009
8.799
8.887
8.752
8.854
66,248,576
+0.14(+1.59%)
Aug 17, 2009
8.627
8.854
8.616
8.716
81,302,936
-0.02(-0.25%)
Aug 14, 2009
8.793
8.793
8.610
8.738
60,952,184
-0.02(-0.19%)
Aug 13, 2009
8.799
8.810
8.666
8.754
67,573,144
-0.03(-0.38%)
Aug 12, 2009
8.782
8.865
8.727
8.788
63,958,780
+0.02(+0.19%)
Aug 11, 2009
8.754
8.838
8.727
8.771
50,501,876
-0.04(-0.50%)
Aug 10, 2009
8.782
8.854
8.760
8.815
50,724,652
-0.03(-0.31%)
Aug 07, 2009
8.815
8.959
8.799
8.843
71,836,048
+0.09(+1.08%)
Aug 06, 2009
8.799
8.815
8.699
8.749
68,760,928
-0.04(-0.50%)
Aug 05, 2009
8.854
8.865
8.671
8.793
105,962,352
-0.11(-1.24%)
Aug 04, 2009
8.838
8.965
8.815
8.904
88,418,808
+0.03(+0.31%)
Aug 03, 2009
8.932
8.948
8.754
8.876
91,148,176
+0.05(+0.56%)
Jul 31, 2009
8.926
8.965
8.810
8.826
77,518,176
-0.01(-0.06%)
Jul 30, 2009
8.843
9.009
8.804
8.832
87,490,376
+0.11(+1.21%)
Jul 29, 2009
8.865
8.910
8.666
8.727
109,918,472
-0.16(-1.75%)
Jul 28, 2009
9.137
9.231
8.843
8.882
136,025,696
-0.31(-3.38%)
Jul 27, 2009
9.159
9.225
9.081
9.192
85,624,328
+0.06(+0.67%)
Jul 24, 2009
8.893
9.142
8.882
9.131
92,035,560
+0.18(+2.04%)
Jul 23, 2009
8.893
9.087
8.815
8.948
105,922,768
+0.16(+1.76%)
Jul 22, 2009
8.682
9.126
8.644
8.793
150,908,384
+0.09(+1.08%)
Jul 21, 2009
8.544
8.743
8.511
8.699
99,991,984
+0.24(+2.88%)
Jul 20, 2009
8.328
8.472
8.173
8.455
99,643,056
+0.17(+2.01%)
Jul 17, 2009
8.355
8.378
8.234
8.289
96,078,808
-0.06(-0.73%)
Jul 16, 2009
8.295
8.367
8.245
8.350
67,054,540
+0.03(+0.33%)
Jul 15, 2009
8.295
8.339
8.139
8.322
78,602,752
+0.07(+0.81%)
Jul 14, 2009
8.123
8.278
8.101
8.256
67,365,088
+0.08(+0.95%)
Jul 13, 2009
7.951
8.184
7.934
8.178
95,717,312
+0.31(+3.94%)
Jul 10, 2009
7.884
7.918
7.818
7.868
70,272,752
-0.05(-0.63%)
Jul 09, 2009
8.101
8.134
7.879
7.918
110,751,712
-0.18(-2.19%)
Jul 08, 2009
8.167
8.200
8.034
8.095
91,368,552
+0.01(+0.14%)
Jul 07, 2009
8.062
8.222
8.006
8.084
109,945,816
+0.01(+0.14%)
Jul 06, 2009
7.979
8.095
7.907
8.073
99,140,952
+0.05(+0.62%)
Jul 02, 2009
8.184
8.200
8.001
8.023
74,530,520
-0.23(-2.82%)
Jul 01, 2009
8.295
8.334
8.162
8.256
84,484,720
-0.06(-0.67%)
Jun 30, 2009
8.461
8.466
8.184
8.311
94,142,808
-0.14(-1.70%)
Jun 29, 2009
8.450
8.516
8.295
8.455
57,760,036
+0.04(+0.46%)
Jun 26, 2009
8.439
8.516
8.300
8.416
78,177,728
-0.08(-0.91%)
Jun 25, 2009
8.295
8.511
8.256
8.494
92,909,192
+0.34(+4.14%)
Jun 24, 2009
8.206
8.289
8.101
8.156
68,999,632
-0.01(-0.07%)
Jun 23, 2009
8.128
8.206
8.089
8.162
87,223,320
-0.03(-0.41%)
Jun 22, 2009
8.250
8.339
8.134
8.195
105,528,936
-0.12(-1.40%)
Jun 19, 2009
8.394
8.488
8.295
8.311
152,676,912
+0.04(+0.54%)
Jun 18, 2009
8.112
8.411
8.078
8.267
120,744,264
+0.19(+2.33%)
Jun 17, 2009
7.884
8.145
7.873
8.078
99,266,904
+0.23(+2.97%)
Jun 16, 2009
7.873
8.012
7.819
7.846
82,446,520
+0.02(+0.21%)
Jun 15, 2009
8.145
8.145
7.768
7.829
106,437,120
-0.35(-4.27%)
Jun 12, 2009
8.073
8.348
8.040
8.178
133,973,600
+0.07(+0.89%)
Jun 11, 2009
7.807
8.211
7.785
8.106
127,127,904
+0.32(+4.13%)
Jun 10, 2009
7.829
7.934
7.724
7.785
85,220,800
-0.04(-0.57%)
Jun 09, 2009
7.962
7.995
7.812
7.829
76,715,032
-0.10(-1.26%)
Jun 08, 2009
7.918
8.006
7.824
7.929
86,527,960
-0.11(-1.38%)
Jun 05, 2009
8.195
8.217
7.945
8.040
88,752,424
-0.07(-0.89%)
Jun 04, 2009
8.278
8.278
8.089
8.112
73,047,680
-0.14(-1.68%)
Jun 03, 2009
8.228
8.267
8.117
8.250
93,889,056
-0.05(-0.60%)
Jun 02, 2009
8.300
8.367
8.211
8.300
90,504,504
+0.12(+1.49%)
Jun 01, 2009
8.511
8.560
8.145
8.178
127,227,440
-0.24(-2.83%)
May 29, 2009
8.200
8.422
8.117
8.416
124,507,264
+0.28(+3.40%)
May 28, 2009
8.178
8.234
8.073
8.139
76,933,456
+0.02(+0.20%)
May 27, 2009
8.311
8.339
8.084
8.123
63,875,700
-0.20(-2.40%)
May 26, 2009
8.256
8.411
8.162
8.322
89,872,552
+0.03(+0.40%)
May 22, 2009
8.222
8.361
8.128
8.289
60,945,944
+0.07(+0.88%)
May 21, 2009
8.328
8.416
8.134
8.217
89,014,576
-0.16(-1.85%)
May 20, 2009
8.394
8.483
8.322
8.372
65,008,768
+0.01(+0.07%)
May 19, 2009
8.416
8.472
8.322
8.367
61,599,272
-0.05(-0.59%)
May 18, 2009
8.322
8.439
8.300
8.416
72,489,280
+0.10(+1.20%)
May 15, 2009
8.411
8.472
8.250
8.317
91,623,128
-0.18(-2.15%)
May 14, 2009
8.455
8.588
8.416
8.500
88,110,864
+0.04(+0.46%)
May 13, 2009
8.361
8.644
8.300
8.461
177,338,848
+0.19(+2.28%)
May 12, 2009
7.890
8.427
7.868
8.272
210,590,608
+0.43(+5.51%)
May 11, 2009
7.812
7.990
7.812
7.840
95,636,000
-0.14(-1.74%)
May 08, 2009
7.940
8.040
7.896
7.979
102,074,072
+0.17(+2.15%)
May 07, 2009
7.768
7.995
7.674
7.811
135,240,288
+0.10(+1.35%)
May 06, 2009
7.851
7.896
7.624
7.707
109,462,800
-0.21(-2.59%)
May 05, 2009
7.752
7.957
7.718
7.912
116,011,360
+0.17(+2.15%)
May 04, 2009
7.591
7.752
7.546
7.746
112,314,200
+0.22(+2.95%)
May 01, 2009
7.419
7.524
7.341
7.524
101,759,664
+0.12(+1.65%)
Apr 30, 2009
7.524
7.602
7.358
7.402
116,609,472
-0.04(-0.52%)
Apr 29, 2009
7.397
7.535
7.286
7.441
141,097,744
+0.03(+0.37%)
Apr 28, 2009
7.558
7.563
7.281
7.414
122,480,592
-0.06(-0.82%)
Apr 27, 2009
7.402
7.513
7.319
7.474
102,705,064
+0.18(+2.43%)
Apr 24, 2009
7.375
7.414
7.197
7.297
118,432,968
-0.06(-0.83%)
Apr 23, 2009
7.264
7.375
7.064
7.358
155,433,216
+0.13(+1.84%)
Apr 22, 2009
7.441
7.447
7.225
7.225
130,318,744
-0.27(-3.55%)
Apr 21, 2009
7.530
7.558
7.258
7.491
119,637,824
-0.04(-0.52%)
Apr 20, 2009
7.740
7.768
7.513
7.530
94,432,928
-0.32(-4.03%)
Apr 17, 2009
7.763
7.907
7.702
7.846
131,277,840
+0.14(+1.87%)
Apr 16, 2009
7.718
7.752
7.513
7.702
94,142,960
+0.02(+0.29%)
Apr 15, 2009
7.391
7.724
7.380
7.679
106,413,280
+0.29(+3.90%)
Apr 14, 2009
7.491
7.502
7.319
7.391
104,717,304
-0.08(-1.04%)
Apr 13, 2009
7.497
7.602
7.436
7.469
75,435,952
-0.04(-0.52%)
Apr 09, 2009
7.546
7.602
7.397
7.508
99,317,152
+0.04(+0.52%)
Apr 08, 2009
7.502
7.596
7.402
7.469
75,734,384
-0.02(-0.22%)
Apr 07, 2009
7.546
7.596
7.458
7.486
90,373,456
-0.11(-1.46%)
Apr 06, 2009
7.513
7.860
7.502
7.596
107,522,928
+0.09(+1.18%)
Apr 03, 2009
7.530
7.630
7.452
7.508
95,514,296
-0.22(-2.87%)
Apr 02, 2009
7.790
7.812
7.602
7.729
109,070,752
-0.02(-0.29%)
Apr 01, 2009
7.530
7.779
7.441
7.752
116,053,104
+0.21(+2.72%)
Mar 31, 2009
7.646
7.685
7.513
7.546
103,396,464
-0.04(-0.58%)
Mar 30, 2009
7.691
7.779
7.508
7.591
107,876,600
-0.38(-4.73%)
Mar 26, 2009
7.912
8.102
7.868
7.968
99,934,248
+0.07(+0.84%)
Mar 25, 2009
7.746
8.089
7.696
7.901
124,449,144
+0.19(+2.44%)
Mar 24, 2009
7.707
7.846
7.668
7.713
77,090,528
-0.06(-0.71%)
Mar 23, 2009
7.630
7.801
7.574
7.768
119,118,672
+0.22(+2.86%)
Mar 20, 2009
7.591
7.729
7.480
7.552
129,160,984
+0.03(+0.41%)
Mar 19, 2009
7.901
7.901
7.430
7.522
122,012,712
-0.37(-4.74%)
Mar 18, 2009
7.873
8.078
7.602
7.896
100,307,008
-0.01(-0.07%)
Mar 17, 2009
7.818
7.918
7.691
7.901
97,458,688
+0.06(+0.78%)
Mar 16, 2009
8.106
8.306
7.829
7.840
153,368,896
-0.22(-2.68%)
Mar 13, 2009
7.735
8.156
7.668
8.056
0
+0.29(+3.71%)
Mar 12, 2009
7.341
7.835
7.170
7.768
202,682,256
+0.68(+9.62%)
Mar 11, 2009
7.258
7.308
7.053
7.087
143,928,336
-0.16(-2.22%)
Mar 10, 2009
7.037
7.275
6.976
7.247
173,162,352
+0.25(+3.56%)
Mar 09, 2009
6.859
7.159
6.859
6.998
127,180,560
-0.06(-0.79%)
Mar 06, 2009
7.015
7.064
6.848
7.053
0
+0.03(+0.47%)
Mar 05, 2009
6.854
7.064
6.787
7.020
183,644,320
+0.09(+1.36%)
Mar 04, 2009
6.710
7.037
6.610
6.926
163,355,936
+0.44(+6.72%)
Mar 02, 2009
6.693
6.743
6.477
6.490
191,262,736
-0.33(-4.85%)
Feb 27, 2009
6.909
6.970
6.804
6.821
0
-0.22(-3.15%)
Feb 26, 2009
7.319
7.408
7.037
7.042
133,753,128
-0.20(-2.75%)
Feb 25, 2009
7.441
7.441
7.148
7.242
134,774,528
-0.29(-3.83%)
Feb 24, 2009
7.408
7.569
7.275
7.530
118,335,688
+0.18(+2.41%)
Feb 23, 2009
7.591
7.619
7.341
7.353
121,829,456
-0.24(-3.21%)
Feb 20, 2009
7.663
7.774
7.535
7.596
0
-0.18(-2.28%)
Feb 19, 2009
7.923
7.995
7.746
7.774
74,622,664
-0.07(-0.92%)
Feb 18, 2009
7.818
7.979
7.790
7.846
87,349,232
-0.05(-0.63%)
Feb 17, 2009
7.912
7.990
7.785
7.896
114,406,640
-0.18(-2.26%)
Feb 13, 2009
8.045
8.278
8.034
8.078
104,791,464
-0.04(-0.48%)
Feb 12, 2009
7.923
8.134
7.812
8.117
117,673,008
+0.15(+1.88%)
Feb 11, 2009
7.857
7.979
7.824
7.968
91,020,648
+0.17(+2.20%)
Feb 10, 2009
7.613
8.150
7.613
7.796
137,102,640
-0.35(-4.35%)
Feb 09, 2009
8.378
8.378
8.095
8.150
86,289,032
-0.07(-0.88%)
Feb 06, 2009
8.056
8.320
8.006
8.222
115,189,024
+0.19(+2.34%)
Feb 05, 2009
8.053
8.178
7.940
8.034
139,204,560
-0.04(-0.48%)
Feb 04, 2009
8.333
8.405
8.051
8.073
118,468,856
-0.35(-4.14%)
Feb 03, 2009
7.979
8.522
7.979
8.422
117,023,232
+0.17(+2.08%)
Feb 02, 2009
8.106
8.400
8.045
8.250
124,876,392
+0.17(+2.13%)
Jan 30, 2009
8.361
8.378
8.034
8.078
0
-0.30(-3.57%)
Jan 29, 2009
8.472
8.577
8.322
8.378
122,118,304
-0.18(-2.07%)
Jan 28, 2009
8.838
8.865
8.317
8.555
196,404,128
-0.21(-2.40%)
Jan 27, 2009
8.649
8.876
8.616
8.765
201,455,520
+0.09(+1.09%)
Jan 26, 2009
9.126
9.159
8.472
8.671
379,835,296
-1.00(-10.32%)
Jan 23, 2009
9.286
9.707
9.170
9.669
195,875,776
+0.13(+1.39%)
Jan 22, 2009
9.569
9.608
9.430
9.536
84,326,136
-0.15(-1.54%)
Jan 21, 2009
9.588
9.707
9.364
9.685
79,015,440
+0.16(+1.63%)
Jan 20, 2009
9.552
9.879
9.486
9.530
95,266,680
-0.17(-1.71%)
Jan 16, 2009
9.846
9.846
9.513
9.696
0
+0.06(+0.63%)
Jan 15, 2009
9.541
9.635
9.153
9.635
145,729,664
+0.08(+0.87%)
Jan 14, 2009
9.580
9.663
9.419
9.552
82,248,200
-0.19(-1.99%)
Jan 13, 2009
9.641
9.757
9.574
9.746
78,258,552
+0.13(+1.32%)
Jan 12, 2009
9.791
9.802
9.541
9.619
61,111,836
-0.04(-0.46%)
Jan 09, 2009
9.818
9.874
9.613
9.663
65,124,252
-0.12(-1.19%)
Jan 08, 2009
9.641
9.802
9.602
9.779
60,038,404
+0.09(+0.91%)
Jan 07, 2009
9.796
9.874
9.641
9.691
70,868,336
-0.17(-1.74%)
Jan 06, 2009
10.15
10.22
9.813
9.863
92,443,944
-0.20(-1.98%)
Jan 05, 2009
10.20
10.24
9.907
10.06
76,095,192
-0.06(-0.60%)
Jan 02, 2009
9.907
10.14
9.807
10.12
51,886,472
+0.31(+3.16%)
Jan 01, 2009
9.779
9.957
9.735
9.813
0
+0.00(+0.00%)
Dec 31, 2008
9.779
9.957
9.735
9.813
58,627,200
-0.02(-0.23%)
Dec 30, 2008
9.646
9.868
9.602
9.835
68,495,144
+0.25(+2.66%)
Dec 29, 2008
9.486
9.585
9.425
9.580
57,374,544
+0.11(+1.11%)
Dec 26, 2008
9.458
9.513
9.403
9.475
26,885,804
+0.05(+0.53%)
Dec 24, 2008
9.475
9.497
9.380
9.425
25,764,958
-0.01(-0.12%)
Dec 23, 2008
9.608
9.641
9.419
9.436
58,275,428
-0.08(-0.87%)
Dec 22, 2008
9.630
9.702
9.364
9.519
85,593,928
-0.07(-0.69%)
Dec 19, 2008
9.613
9.713
9.508
9.585
104,753,448
+0.10(+1.05%)
Dec 18, 2008
9.608
9.735
9.386
9.486
95,249,568
-0.07(-0.75%)
Dec 17, 2008
9.547
9.735
9.419
9.558
84,625,728
-0.06(-0.63%)
Dec 16, 2008
9.281
9.735
9.275
9.619
119,957,512
+0.40(+4.39%)
Dec 15, 2008
9.369
9.486
9.142
9.214
90,601,576
-0.16(-1.71%)
Dec 12, 2008
9.159
9.408
9.020
9.375
79,176,520
+0.20(+2.17%)
Dec 11, 2008
9.092
9.408
8.970
9.175
117,869,968
-0.01(-0.06%)
Dec 10, 2008
9.225
9.308
9.070
9.181
61,219,308
+0.06(+0.61%)
Dec 09, 2008
9.164
9.408
9.087
9.126
78,616,552
-0.25(-2.72%)
Dec 08, 2008
9.347
9.558
9.264
9.380
90,750,512
+0.21(+2.30%)
Dec 05, 2008
8.893
9.408
8.765
9.170
108,386,592
+0.16(+1.72%)
Dec 04, 2008
9.065
9.336
8.943
9.015
87,752,712
-0.19(-2.11%)
Dec 03, 2008
8.937
9.281
8.765
9.209
124,460,352
+0.33(+3.75%)
Dec 02, 2008
8.688
8.915
8.560
8.876
78,465,952
+0.41(+4.84%)
Dec 01, 2008
8.965
9.059
8.422
8.466
83,015,816
-0.64(-7.00%)
Nov 28, 2008
8.876
9.120
8.749
9.103
38,113,092
+0.20(+2.24%)
Nov 26, 2008
8.660
8.921
8.588
8.904
80,236,120
+0.07(+0.82%)
Nov 25, 2008
9.054
9.159
8.644
8.832
98,204,192
-0.06(-0.62%)
Nov 24, 2008
8.843
9.137
8.555
8.887
133,421,040
+0.21(+2.36%)
Nov 21, 2008
8.306
8.771
8.040
8.682
169,604,432
+0.68(+8.44%)
Nov 20, 2008
8.583
8.882
7.901
8.006
164,346,400
-0.62(-7.13%)
Nov 19, 2008
8.948
9.142
8.594
8.621
99,504,096
-0.40(-4.48%)
Nov 18, 2008
8.838
9.081
8.649
9.026
106,542,760
+0.21(+2.32%)
Nov 17, 2008
8.921
9.098
8.788
8.821
77,118,432
-0.20(-2.21%)
Nov 14, 2008
9.115
9.469
8.987
9.020
0
-0.25(-2.69%)
Nov 13, 2008
8.799
9.281
8.477
9.270
112,993,216
+0.50(+5.69%)
Nov 12, 2008
9.120
9.175
8.760
8.771
100,968,192
-0.52(-5.61%)
Nov 11, 2008
9.115
9.303
8.926
9.292
67,833,104
+0.09(+1.02%)
Nov 10, 2008
9.530
9.585
9.059
9.198
62,597,064
-0.14(-1.54%)
Nov 07, 2008
9.137
9.419
9.087
9.342
71,393,024
+0.27(+2.99%)
Nov 06, 2008
9.408
9.441
8.987
9.070
102,987,168
-0.35(-3.71%)
Nov 05, 2008
10.02
10.07
9.375
9.419
109,326,400
-0.78(-7.66%)
Nov 04, 2008
10.04
10.22
9.929
10.20
84,495,896
+0.36(+3.66%)
Nov 03, 2008
9.890
9.979
9.735
9.840
74,860,040
+0.03(+0.28%)
Oct 31, 2008
9.840
10.11
9.752
9.813
109,343,800
-0.08(-0.84%)
Oct 30, 2008
9.879
9.996
9.597
9.896
102,731,824
+0.37(+3.90%)
Oct 29, 2008
9.735
10.04
9.491
9.525
119,621,872
-0.35(-3.54%)
Oct 28, 2008
9.242
9.973
8.921
9.874
152,705,936
+0.79(+8.72%)
Oct 27, 2008
9.031
9.552
8.887
9.081
114,620,824
-0.10(-1.09%)
Oct 24, 2008
8.815
9.436
8.688
9.181
117,283,376
-0.29(-3.10%)
Oct 23, 2008
9.358
9.558
8.921
9.475
119,932,368
+0.20(+2.15%)
Oct 22, 2008
9.447
9.563
9.142
9.275
124,345,640
-0.33(-3.46%)
Oct 21, 2008
9.791
9.946
9.597
9.608
128,459,704
+0.00(+0.00%)
Oct 20, 2008
9.558
9.691
9.342
9.608
97,330,688
+0.24(+2.54%)
Oct 17, 2008
9.103
9.713
8.998
9.369
126,719,696
-0.03(-0.35%)
Oct 16, 2008
9.167
9.414
8.649
9.403
147,843,712
+0.39(+4.30%)
Oct 15, 2008
9.580
9.580
8.954
9.015
129,162,720
-0.48(-5.02%)
Oct 14, 2008
9.635
9.696
9.314
9.491
152,931,728
+0.25(+2.70%)
Oct 13, 2008
9.126
9.369
8.799
9.242
191,811,584
+0.85(+10.17%)
Oct 10, 2008
8.217
8.810
7.929
8.389
268,724,736
-0.29(-3.38%)
Oct 09, 2008
9.585
9.630
8.583
8.682
166,595,280
-0.81(-8.52%)
Oct 08, 2008
9.624
10.00
9.491
9.491
202,577,616
-0.29(-2.95%)
Oct 07, 2008
10.47
10.53
9.779
9.779
170,976,656
-0.71(-6.81%)
Oct 06, 2008
10.25
10.50
9.846
10.49
186,738,960
-0.03(-0.32%)
Oct 03, 2008
10.49
10.74
10.43
10.53
0
+0.12(+1.12%)
Oct 02, 2008
10.43
10.62
10.36
10.41
106,772,480
-0.08(-0.79%)
Oct 01, 2008
10.12
10.58
10.02
10.49
123,290,664
+0.28(+2.71%)
Sep 30, 2008
9.935
10.22
9.835
10.22
136,313,264
+0.44(+4.48%)
Sep 29, 2008
10.13
10.34
9.779
9.779
127,366,744
-0.56(-5.41%)
Sep 26, 2008
10.15
10.37
10.09
10.34
0
+0.01(+0.11%)
Sep 25, 2008
10.03
10.41
10.02
10.33
103,984,632
+0.36(+3.61%)
Sep 24, 2008
10.06
10.08
9.835
9.968
71,280,392
-0.01(-0.11%)
Sep 23, 2008
10.08
10.25
9.979
9.979
110,434,680
-0.03(-0.33%)
Sep 22, 2008
10.14
10.33
9.984
10.01
81,016,568
-0.27(-2.59%)
Sep 19, 2008
10.47
10.52
9.807
10.28
0
+0.31(+3.11%)
Sep 18, 2008
9.652
10.16
9.591
9.968
172,706,992
+0.45(+4.78%)
Sep 17, 2008
9.741
10.04
9.508
9.513
132,033,696
-0.35(-3.59%)
Sep 16, 2008
9.807
9.996
9.696
9.868
149,810,208
-0.13(-1.33%)
Sep 15, 2008
10.03
10.27
10.00
10.00
121,428,544
-0.32(-3.06%)
Sep 12, 2008
10.13
10.37
10.08
10.32
78,086,784
+0.13(+1.25%)
Sep 11, 2008
9.973
10.21
9.962
10.19
60,142,644
+0.11(+1.04%)
Sep 10, 2008
10.12
10.22
10.03
10.08
69,075,456
-0.02(-0.22%)
Sep 09, 2008
10.56
10.63
10.11
10.11
98,727,656
-0.50(-4.70%)
Sep 08, 2008
10.44
10.63
10.39
10.61
88,334,680
+0.35(+3.40%)
Sep 05, 2008
10.32
10.44
10.22
10.26
0
-0.09(-0.86%)
Sep 04, 2008
10.64
10.85
10.34
10.34
83,874,792
-0.29(-2.76%)
Sep 03, 2008
10.62
10.73
10.56
10.64
54,699,456
+0.02(+0.16%)
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.