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
)
76.97
+0.72 (+0.94%)
Official Closing Price
Updated: 8:00 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, 2007
412.80
415.68
408.40
409.92
226,950
-4.80(-1.16%)
Apr 27, 2007
404.88
415.76
404.24
414.72
257,887
+7.20(+1.77%)
Apr 26, 2007
408.16
414.24
404.56
407.52
207,112
-3.04(-0.74%)
Apr 25, 2007
405.60
411.36
403.28
410.56
309,175
+7.44(+1.85%)
Apr 24, 2007
410.48
413.52
400.32
403.12
374,637
-6.64(-1.62%)
Apr 23, 2007
400.08
411.36
399.76
409.76
400,512
+9.36(+2.34%)
Apr 20, 2007
395.20
400.88
393.92
400.40
232,800
+6.64(+1.69%)
Apr 19, 2007
398.96
399.20
393.20
393.76
288,087
-7.36(-1.83%)
Apr 18, 2007
400.40
402.88
396.00
401.12
354,575
-1.20(-0.30%)
Apr 17, 2007
411.52
413.36
401.60
402.32
280,487
-7.28(-1.78%)
Apr 16, 2007
412.80
413.84
405.68
409.60
277,900
-2.56(-0.62%)
Apr 13, 2007
414.64
416.32
411.92
412.16
191,362
-1.04(-0.25%)
Apr 12, 2007
407.12
413.68
406.40
413.20
274,050
+9.52(+2.36%)
Apr 11, 2007
402.64
410.00
400.00
403.68
403,950
-1.20(-0.30%)
Apr 10, 2007
402.24
406.24
402.24
404.88
294,962
+2.08(+0.52%)
Apr 09, 2007
415.68
416.72
400.16
402.80
589,737
-13.28(-3.19%)
Apr 05, 2007
422.00
422.16
414.08
416.08
399,800
-2.56(-0.61%)
Apr 04, 2007
417.12
420.88
413.20
418.64
537,875
-1.04(-0.25%)
Apr 03, 2007
423.84
424.56
416.40
419.68
549,737
-8.80(-2.05%)
Apr 02, 2007
428.40
433.76
424.56
428.48
463,112
+1.68(+0.39%)
Mar 30, 2007
428.08
433.60
426.00
426.80
708,712
-2.16(-0.50%)
Mar 29, 2007
421.12
431.84
419.20
428.96
852,187
+12.96(+3.12%)
Mar 28, 2007
415.92
422.08
414.00
416.00
765,212
+6.40(+1.56%)
Mar 27, 2007
406.00
410.16
405.04
409.60
336,500
+0.24(+0.06%)
Mar 26, 2007
410.48
411.60
405.60
409.36
361,137
+4.80(+1.19%)
Mar 23, 2007
403.92
407.12
402.00
404.56
283,275
+3.12(+0.78%)
Mar 22, 2007
393.60
401.60
393.60
401.44
313,987
+11.04(+2.83%)
Mar 21, 2007
388.00
390.56
384.80
390.40
319,187
+2.72(+0.70%)
Mar 20, 2007
388.80
391.28
384.56
387.68
240,612
-1.92(-0.49%)
Mar 19, 2007
388.00
392.00
385.63
389.60
235,887
+2.24(+0.58%)
Mar 16, 2007
391.84
396.16
382.24
387.36
288,625
-2.00(-0.51%)
Mar 15, 2007
394.56
395.28
388.08
389.36
172,275
-3.76(-0.96%)
Mar 14, 2007
392.16
394.59
388.88
393.12
246,862
+1.60(+0.41%)
Mar 13, 2007
394.80
401.20
389.36
391.52
369,612
-3.28(-0.83%)
Mar 12, 2007
397.20
398.88
392.00
394.80
416,625
-6.08(-1.52%)
Mar 09, 2007
409.60
409.92
400.56
400.88
229,550
-9.44(-2.30%)
Mar 08, 2007
412.48
412.72
407.12
410.32
202,187
+0.00(+0.00%)
Mar 07, 2007
404.00
411.92
403.20
410.32
418,037
+7.76(+1.93%)
Mar 06, 2007
402.00
402.88
397.84
402.56
191,662
+5.60(+1.41%)
Mar 05, 2007
400.24
402.88
395.04
396.96
460,600
-11.12(-2.72%)
Mar 02, 2007
412.00
413.11
406.80
408.08
325,625
-1.84(-0.45%)
Mar 01, 2007
407.92
413.44
402.88
409.92
342,962
+0.48(+0.12%)
Feb 28, 2007
405.12
411.20
399.60
409.44
414,150
+9.84(+2.46%)
Feb 27, 2007
400.88
412.30
399.60
399.60
635,475
-7.60(-1.87%)
Feb 26, 2007
406.48
409.20
402.16
407.20
318,745
+3.52(+0.87%)
Feb 23, 2007
406.80
409.44
401.04
403.68
477,800
+1.04(+0.26%)
Feb 22, 2007
398.00
405.60
395.68
402.64
430,487
+3.76(+0.94%)
Feb 21, 2007
390.32
401.36
385.92
398.88
530,675
+9.92(+2.55%)
Feb 20, 2007
386.08
393.92
382.72
388.96
336,187
-5.84(-1.48%)
Feb 16, 2007
389.28
396.40
388.32
394.80
365,975
+8.00(+2.07%)
Feb 15, 2007
387.60
388.64
378.40
386.80
436,050
-0.80(-0.21%)
Feb 14, 2007
393.20
396.40
384.64
387.60
604,387
-7.28(-1.84%)
Feb 13, 2007
389.44
399.12
388.72
394.88
333,737
+7.92(+2.05%)
Feb 12, 2007
394.64
396.40
384.96
386.96
581,175
-12.96(-3.24%)
Feb 09, 2007
400.40
405.92
397.68
399.92
743,300
+1.92(+0.48%)
Feb 08, 2007
387.92
400.16
385.04
398.00
649,800
+12.00(+3.11%)
Feb 07, 2007
396.16
398.40
382.72
386.00
642,200
-7.68(-1.95%)
Feb 06, 2007
397.20
398.32
390.48
393.68
604,425
+0.88(+0.22%)
Feb 05, 2007
396.96
399.60
390.32
392.80
715,487
-1.92(-0.49%)
Feb 02, 2007
385.76
394.72
380.80
394.72
586,162
+12.00(+3.14%)
Feb 01, 2007
386.00
392.00
381.12
382.72
659,712
-3.20(-0.83%)
Jan 31, 2007
377.28
387.60
372.00
385.92
738,750
+7.04(+1.86%)
Jan 30, 2007
361.92
380.00
361.92
378.88
713,312
+19.12(+5.31%)
Jan 29, 2007
367.44
369.44
359.20
359.76
391,212
-10.48(-2.83%)
Jan 26, 2007
364.80
371.20
364.32
370.24
568,800
+8.08(+2.23%)
Jan 25, 2007
369.52
371.84
360.80
362.16
474,100
-6.64(-1.80%)
Jan 24, 2007
363.76
369.44
357.68
368.80
671,200
+3.60(+0.99%)
Jan 23, 2007
354.88
366.64
353.68
365.20
966,150
+14.48(+4.13%)
Jan 22, 2007
358.56
364.08
347.52
350.72
1,325,662
-4.72(-1.33%)
Jan 19, 2007
347.52
356.00
347.04
355.44
751,750
+9.60(+2.78%)
Jan 18, 2007
354.32
356.80
340.48
345.84
1,687,750
-7.92(-2.24%)
Jan 17, 2007
343.92
354.80
341.60
353.76
1,416,750
+6.56(+1.89%)
Jan 16, 2007
353.28
355.20
343.28
347.20
1,148,112
-9.84(-2.76%)
Jan 12, 2007
354.24
360.00
348.08
357.04
1,310,400
+2.32(+0.65%)
Jan 11, 2007
362.00
369.12
352.08
354.72
1,125,575
-7.52(-2.08%)
Jan 10, 2007
373.12
374.00
362.24
362.24
788,812
-16.16(-4.27%)
Jan 09, 2007
370.16
380.00
369.44
378.40
502,462
-1.52(-0.40%)
Jan 08, 2007
389.76
392.40
376.00
379.92
493,650
-2.72(-0.71%)
Jan 05, 2007
379.20
383.44
375.12
382.64
454,087
+3.84(+1.01%)
Jan 04, 2007
388.32
391.20
377.76
378.80
557,525
-16.40(-4.15%)
Jan 03, 2007
411.36
411.36
393.04
395.20
401,712
-17.60(-4.26%)
Dec 29, 2006
408.16
414.80
408.00
412.80
133,250
+2.40(+0.58%)
Dec 28, 2006
412.24
412.89
408.40
410.40
157,650
-0.40(-0.10%)
Dec 27, 2006
414.00
415.50
409.76
410.80
146,000
-2.32(-0.56%)
Dec 26, 2006
425.28
425.60
411.44
413.12
181,950
-10.24(-2.42%)
Dec 22, 2006
426.56
427.07
421.68
423.36
90,600
-3.36(-0.79%)
Dec 21, 2006
430.96
430.96
423.12
426.72
128,012
-5.68(-1.31%)
Dec 20, 2006
432.40
435.12
429.52
432.40
131,400
+0.40(+0.09%)
Dec 19, 2006
423.60
433.92
423.60
432.00
190,362
+6.72(+1.58%)
Dec 18, 2006
430.64
430.88
424.96
425.28
115,750
-9.12(-2.10%)
Dec 15, 2006
431.84
434.40
427.92
434.40
159,862
+4.56(+1.06%)
Dec 14, 2006
427.92
430.72
426.64
429.84
192,087
+6.80(+1.61%)
Dec 13, 2006
419.28
424.80
418.32
423.04
203,650
+2.64(+0.63%)
Dec 12, 2006
424.32
426.40
417.20
420.40
197,137
-3.60(-0.85%)
Dec 11, 2006
424.00
428.16
421.52
424.00
220,212
-4.64(-1.08%)
Dec 08, 2006
434.08
435.36
427.20
428.64
217,337
-2.24(-0.52%)
Dec 07, 2006
429.76
430.96
426.88
430.88
228,725
-0.24(-0.06%)
Dec 06, 2006
431.52
436.24
429.36
431.12
294,637
-3.28(-0.76%)
Dec 05, 2006
436.56
438.32
427.04
434.40
246,175
+0.80(+0.18%)
Dec 04, 2006
435.76
436.32
429.28
433.60
279,912
-6.80(-1.54%)
Dec 01, 2006
433.20
441.60
432.00
440.40
188,250
+3.76(+0.86%)
Nov 30, 2006
436.32
441.68
434.88
436.64
271,087
+3.52(+0.81%)
Nov 29, 2006
425.12
433.44
424.00
433.12
321,825
+11.44(+2.71%)
Nov 28, 2006
420.80
423.76
418.56
421.68
228,887
+3.28(+0.78%)
Nov 27, 2006
413.52
418.64
412.80
418.40
232,600
+4.00(+0.97%)
Nov 24, 2006
414.00
416.48
413.20
414.40
129,300
+3.92(+0.95%)
Nov 22, 2006
416.16
417.92
404.64
410.48
326,287
-5.36(-1.29%)
Nov 21, 2006
410.40
417.76
408.32
415.84
263,100
+8.08(+1.98%)
Nov 20, 2006
405.12
408.00
402.00
407.76
227,475
+0.24(+0.06%)
Nov 17, 2006
403.68
408.56
402.96
407.52
376,725
+2.80(+0.69%)
Nov 16, 2006
422.88
424.48
404.00
404.72
576,500
-15.28(-3.64%)
Nov 15, 2006
418.80
424.40
418.08
420.00
393,287
+2.88(+0.69%)
Nov 14, 2006
420.40
422.80
416.08
417.12
191,087
-1.68(-0.40%)
Nov 13, 2006
421.36
423.60
417.60
418.80
474,787
-7.60(-1.78%)
Nov 10, 2006
433.76
436.00
425.60
426.40
244,587
-9.60(-2.20%)
Nov 09, 2006
432.00
436.94
431.52
436.00
296,200
+8.80(+2.06%)
Nov 08, 2006
420.96
428.00
420.72
427.20
246,100
+6.40(+1.52%)
Nov 07, 2006
426.96
427.84
419.60
420.80
198,375
-6.80(-1.59%)
Nov 06, 2006
420.80
429.92
420.80
427.60
225,712
+6.16(+1.46%)
Nov 03, 2006
415.92
422.00
415.20
421.44
270,462
+9.44(+2.29%)
Nov 02, 2006
413.92
420.00
410.88
412.00
326,987
-4.96(-1.19%)
Nov 01, 2006
417.04
422.56
411.60
416.96
424,387
+0.16(+0.04%)
Oct 31, 2006
411.52
418.24
406.56
416.80
480,037
+0.96(+0.23%)
Oct 30, 2006
425.12
426.24
414.88
415.84
378,050
-16.16(-3.74%)
Oct 27, 2006
431.28
433.84
426.72
432.00
144,237
+2.80(+0.65%)
Oct 26, 2006
437.76
438.48
428.00
429.20
169,437
-8.40(-1.92%)
Oct 25, 2006
423.28
438.00
422.72
437.60
287,650
+14.88(+3.52%)
Oct 24, 2006
416.64
424.24
416.32
422.72
145,512
+3.76(+0.90%)
Oct 23, 2006
415.52
419.44
413.68
418.96
217,037
-3.04(-0.72%)
Oct 20, 2006
431.92
432.00
420.48
422.00
180,550
-9.20(-2.13%)
Oct 19, 2006
424.16
432.88
421.25
431.20
137,212
+8.40(+1.99%)
Oct 18, 2006
429.92
435.68
420.40
422.80
202,425
-9.12(-2.11%)
Oct 17, 2006
439.92
439.92
429.76
431.92
148,637
-5.84(-1.33%)
Oct 16, 2006
428.48
438.40
424.88
437.76
188,387
+8.56(+1.99%)
Oct 13, 2006
429.76
434.88
428.16
429.20
229,162
+1.76(+0.41%)
Oct 12, 2006
422.40
427.44
420.16
427.44
244,500
+6.24(+1.48%)
Oct 11, 2006
429.20
431.68
421.20
421.20
187,400
-8.16(-1.90%)
Oct 10, 2006
432.56
434.72
427.28
429.36
197,000
-7.44(-1.70%)
Oct 09, 2006
436.88
445.04
435.36
436.80
197,987
+2.00(+0.46%)
Oct 06, 2006
434.80
436.88
427.60
434.80
160,975
-1.92(-0.44%)
Oct 05, 2006
441.28
441.92
432.00
436.72
190,487
+4.40(+1.02%)
Oct 04, 2006
428.40
433.60
419.68
432.32
244,037
+6.40(+1.50%)
Oct 03, 2006
436.96
439.20
424.88
425.92
233,350
-16.56(-3.74%)
Oct 02, 2006
453.60
455.20
442.00
442.48
99,500
-12.00(-2.64%)
Sep 29, 2006
452.40
456.94
446.40
454.48
114,362
+1.28(+0.28%)
Sep 28, 2006
457.60
464.00
452.80
453.20
165,587
-4.08(-0.89%)
Sep 27, 2006
446.96
457.60
436.48
457.28
237,487
+13.92(+3.14%)
Sep 26, 2006
443.36
449.60
439.76
443.36
197,737
-2.00(-0.45%)
Sep 25, 2006
434.32
450.40
432.48
445.36
231,837
+8.24(+1.89%)
Sep 22, 2006
448.40
450.24
436.40
437.12
244,412
-10.00(-2.24%)
Sep 21, 2006
442.80
447.60
439.92
447.12
260,925
+6.72(+1.53%)
Sep 20, 2006
445.44
451.28
439.28
440.40
417,375
-9.60(-2.13%)
Sep 19, 2006
468.48
471.62
449.84
450.00
256,362
-16.56(-3.55%)
Sep 18, 2006
462.40
471.76
460.00
466.56
186,050
+2.08(+0.45%)
Sep 15, 2006
462.08
465.60
455.44
464.48
258,612
-0.72(-0.15%)
Sep 14, 2006
470.96
472.40
462.16
465.20
162,437
-6.80(-1.44%)
Sep 13, 2006
471.92
475.44
467.84
472.00
207,600
+1.92(+0.41%)
Sep 12, 2006
480.48
482.48
469.17
470.08
182,475
-10.24(-2.13%)
Sep 11, 2006
481.44
486.80
476.96
480.32
199,150
-6.88(-1.41%)
Sep 08, 2006
496.32
497.00
486.65
487.20
171,100
-8.32(-1.68%)
Sep 07, 2006
498.40
499.20
492.40
495.52
119,125
-2.08(-0.42%)
Sep 06, 2006
501.44
507.12
497.36
497.60
125,937
-8.88(-1.75%)
Sep 05, 2006
506.96
508.40
502.89
506.48
92,575
-3.52(-0.69%)
Sep 01, 2006
518.00
518.40
508.32
510.00
73,950
-8.40(-1.62%)
Aug 31, 2006
514.40
518.48
510.64
518.40
90,187
-0.40(-0.08%)
Aug 30, 2006
514.64
518.80
505.60
518.80
141,625
+5.28(+1.03%)
Aug 29, 2006
514.08
516.96
510.40
513.52
121,262
-5.52(-1.06%)
Aug 28, 2006
524.16
524.48
516.56
519.04
134,500
-13.36(-2.51%)
Aug 25, 2006
540.00
542.40
532.40
532.40
118,675
-1.60(-0.30%)
Aug 24, 2006
526.96
534.00
525.84
534.00
51,012
+6.40(+1.21%)
Aug 23, 2006
532.80
534.40
523.60
527.60
91,050
-8.80(-1.64%)
Aug 22, 2006
538.40
540.08
534.64
536.40
73,800
-2.96(-0.55%)
Aug 21, 2006
535.28
539.68
532.00
539.36
119,850
+9.92(+1.87%)
Aug 18, 2006
530.24
532.00
522.00
529.44
79,687
+1.04(+0.20%)
Aug 17, 2006
530.72
532.16
525.60
528.40
114,500
-9.04(-1.68%)
Aug 16, 2006
543.52
546.16
536.16
537.44
91,537
-8.24(-1.51%)
Aug 15, 2006
550.72
553.04
545.44
545.68
29,825
-3.04(-0.55%)
Aug 14, 2006
548.80
550.96
545.52
548.72
45,687
-9.12(-1.63%)
Aug 11, 2006
557.84
559.20
553.36
557.84
37,737
+1.04(+0.19%)
Aug 10, 2006
563.68
564.32
553.76
556.80
112,687
-12.56(-2.21%)
Aug 09, 2006
571.20
576.80
567.52
569.36
61,025
-1.04(-0.18%)
Aug 08, 2006
572.00
578.72
569.60
570.40
52,450
-5.60(-0.97%)
Aug 07, 2006
568.72
577.12
567.20
576.00
171,887
+17.52(+3.14%)
Aug 04, 2006
564.08
564.08
554.64
558.48
38,012
-6.00(-1.06%)
Aug 03, 2006
559.76
565.84
558.40
564.48
61,537
-4.48(-0.79%)
Aug 02, 2006
565.36
571.36
564.51
568.96
95,250
+7.76(+1.38%)
Aug 01, 2006
559.20
564.00
556.80
561.20
56,637
+5.04(+0.91%)
Jul 31, 2006
550.24
557.44
546.00
556.16
60,812
+8.16(+1.49%)
Jul 28, 2006
552.40
554.00
543.20
548.00
141,187
-9.44(-1.69%)
Jul 27, 2006
558.24
559.36
553.44
557.44
45,925
+4.08(+0.74%)
Jul 26, 2006
551.28
558.40
549.76
553.36
60,150
+1.36(+0.25%)
Jul 25, 2006
563.36
563.52
549.68
552.00
136,012
-9.36(-1.67%)
Jul 24, 2006
552.00
561.44
549.60
561.36
49,262
+5.20(+0.93%)
Jul 21, 2006
557.84
561.60
552.16
556.16
63,025
+3.36(+0.61%)
Jul 20, 2006
561.20
562.80
550.80
552.80
71,087
-6.00(-1.07%)
Jul 19, 2006
562.00
564.16
549.28
558.80
109,562
-7.20(-1.27%)
Jul 18, 2006
579.60
583.04
561.04
566.00
132,500
-7.20(-1.26%)
Jul 17, 2006
581.84
585.68
572.16
573.20
125,987
-12.56(-2.14%)
Jul 14, 2006
593.20
596.80
585.36
585.76
207,300
-0.24(-0.04%)
Jul 13, 2006
574.00
586.32
574.00
586.00
203,250
+16.88(+2.97%)
Jul 12, 2006
563.20
569.12
558.88
569.12
78,912
+8.48(+1.51%)
Jul 11, 2006
562.48
564.80
559.92
560.64
29,712
+4.16(+0.75%)
Jul 10, 2006
556.56
558.80
541.12
556.48
24,575
-2.32(-0.42%)
Jul 07, 2006
571.44
572.00
558.14
558.80
51,912
-7.36(-1.30%)
Jul 06, 2006
566.40
568.80
561.60
566.16
42,112
-1.84(-0.32%)
Jul 05, 2006
559.12
569.20
558.24
568.00
62,050
+8.56(+1.53%)
Jul 03, 2006
561.68
562.96
559.44
559.44
21,012
+1.28(+0.23%)
Jun 30, 2006
556.08
560.16
555.44
558.16
32,425
+2.08(+0.37%)
Jun 29, 2006
546.72
556.56
546.48
556.08
59,512
+9.60(+1.76%)
Jun 28, 2006
543.76
549.76
540.72
546.48
30,037
+1.84(+0.34%)
Jun 27, 2006
545.04
547.36
541.04
544.64
43,425
+3.04(+0.56%)
Jun 26, 2006
533.36
542.80
532.00
541.60
23,000
+6.48(+1.21%)
Jun 23, 2006
531.44
537.68
530.96
535.12
14,887
-0.88(-0.16%)
Jun 22, 2006
533.52
536.24
529.52
536.00
29,675
+5.20(+0.98%)
Jun 21, 2006
522.72
533.84
520.24
530.80
30,100
+8.48(+1.62%)
Jun 20, 2006
527.28
529.60
519.37
522.32
27,050
-2.00(-0.38%)
Jun 19, 2006
526.56
526.91
519.91
524.32
23,500
-5.68(-1.07%)
Jun 16, 2006
527.76
531.76
522.00
530.00
27,337
+0.72(+0.14%)
Jun 15, 2006
530.80
532.16
527.60
529.28
38,587
+2.96(+0.56%)
Jun 14, 2006
523.28
527.28
520.00
526.32
41,675
+4.96(+0.95%)
Jun 13, 2006
527.52
529.68
521.04
521.36
68,537
-15.28(-2.85%)
Jun 12, 2006
547.12
547.12
534.88
536.64
26,650
-7.92(-1.45%)
Jun 09, 2006
540.00
545.60
540.00
544.56
42,750
+7.60(+1.42%)
Jun 08, 2006
532.24
536.96
526.48
536.96
38,537
-1.28(-0.24%)
Jun 07, 2006
546.16
546.64
536.08
538.24
45,000
-11.84(-2.15%)
Jun 06, 2006
544.72
551.60
542.40
550.08
22,475
+0.16(+0.03%)
Jun 05, 2006
557.52
558.24
547.52
549.92
49,150
-1.28(-0.23%)
Jun 02, 2006
542.08
553.20
540.40
551.20
55,437
+16.64(+3.11%)
Jun 01, 2006
534.72
546.00
532.08
534.56
115,350
-7.28(-1.34%)
May 31, 2006
541.12
543.28
532.64
541.84
58,962
-4.72(-0.86%)
May 30, 2006
549.76
552.64
545.76
546.56
61,175
+4.56(+0.84%)
May 26, 2006
539.68
545.84
538.64
542.00
33,687
-0.40(-0.07%)
May 25, 2006
533.44
543.04
530.48
542.40
37,537
+13.60(+2.57%)
May 24, 2006
537.68
543.44
528.40
528.80
50,087
-13.36(-2.46%)
May 23, 2006
538.00
547.36
537.68
542.16
78,862
+11.92(+2.25%)
May 22, 2006
519.12
532.56
519.12
530.24
96,212
+5.68(+1.08%)
May 19, 2006
528.00
531.69
521.20
524.56
101,512
-9.36(-1.75%)
May 18, 2006
525.44
534.32
520.80
533.92
82,087
+8.32(+1.58%)
May 17, 2006
533.36
534.00
523.12
525.60
102,837
-8.00(-1.50%)
May 16, 2006
536.56
543.20
530.48
533.60
100,250
+0.56(+0.11%)
May 15, 2006
539.76
542.16
531.60
533.04
83,737
-19.84(-3.59%)
May 12, 2006
563.52
563.52
552.32
552.88
75,950
-9.52(-1.69%)
May 11, 2006
568.00
568.40
559.36
562.40
129,437
+4.24(+0.76%)
May 10, 2006
546.56
558.16
539.84
558.16
88,062
+10.96(+2.00%)
May 09, 2006
543.92
553.44
542.08
547.20
97,875
+4.16(+0.77%)
May 08, 2006
537.04
543.92
530.43
543.04
164,037
-0.96(-0.18%)
May 05, 2006
546.40
547.80
541.44
544.00
83,900
-2.56(-0.47%)
May 04, 2006
554.96
558.16
538.24
546.56
194,687
-15.20(-2.71%)
May 03, 2006
579.84
579.84
560.00
561.76
126,875
-16.96(-2.93%)
May 02, 2006
574.72
581.52
570.72
578.72
108,875
+6.72(+1.17%)
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.