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
)
98.87
+0.37 (+0.37%)
Streaming Delayed Price
Updated: 11:56 AM EDT, May 9, 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 (%)
Oct 31, 2008
5.561
5.634
5.417
5.541
0
+0.01(+0.22%)
Oct 30, 2008
5.657
5.741
5.443
5.528
36,886,072
+0.02(+0.41%)
Oct 29, 2008
5.240
5.799
5.168
5.505
50,892,132
+0.25(+4.77%)
Oct 28, 2008
4.899
5.257
4.804
5.255
39,231,160
+0.47(+9.92%)
Oct 27, 2008
4.828
5.081
4.580
4.781
31,033,986
-0.11(-2.29%)
Oct 24, 2008
4.804
5.158
4.804
4.893
0
-0.19(-3.79%)
Oct 23, 2008
5.255
5.344
4.870
5.085
43,597,184
-0.12(-2.27%)
Oct 22, 2008
5.437
5.543
5.050
5.203
42,796,984
-0.34(-6.20%)
Oct 21, 2008
5.524
5.810
5.524
5.547
32,866,240
-0.16(-2.76%)
Oct 20, 2008
5.648
5.729
5.402
5.704
38,011,468
+0.12(+2.11%)
Oct 17, 2008
5.501
5.812
5.501
5.586
0
-0.13(-2.21%)
Oct 16, 2008
5.294
5.712
5.209
5.712
50,152,996
+0.36(+6.73%)
Oct 15, 2008
5.613
5.667
5.346
5.352
45,830,676
-0.26(-4.68%)
Oct 14, 2008
5.799
5.799
5.425
5.615
46,992,872
+0.02(+0.44%)
Oct 13, 2008
5.605
5.605
5.307
5.590
38,848,332
+0.28(+5.26%)
Oct 10, 2008
4.922
5.648
4.843
5.311
0
+0.10(+1.99%)
Oct 09, 2008
5.524
5.681
5.118
5.207
77,471,888
-0.51(-8.91%)
Oct 08, 2008
5.621
6.160
5.621
5.717
62,685,044
-0.05(-0.79%)
Oct 07, 2008
6.145
6.232
5.752
5.762
49,733,592
-0.33(-5.34%)
Oct 06, 2008
6.042
6.127
5.752
6.087
53,087,700
-0.10(-1.57%)
Oct 03, 2008
6.211
6.288
6.137
6.185
0
+0.09(+1.46%)
Oct 02, 2008
6.296
6.346
6.056
6.096
33,906,896
-0.24(-3.85%)
Oct 01, 2008
6.267
6.342
6.170
6.340
38,520,164
+0.02(+0.33%)
Sep 30, 2008
6.404
6.404
6.160
6.319
35,079,800
+0.06(+0.89%)
Sep 29, 2008
6.508
6.667
6.263
6.263
39,018,868
-0.35(-5.35%)
Sep 26, 2008
6.553
6.692
6.445
6.617
0
+0.05(+0.69%)
Sep 25, 2008
6.499
6.727
6.493
6.572
34,917,536
+0.12(+1.80%)
Sep 24, 2008
6.630
6.659
6.430
6.456
24,111,796
-0.14(-2.07%)
Sep 23, 2008
6.532
6.744
6.514
6.592
35,066,256
+0.09(+1.40%)
Sep 22, 2008
6.690
6.959
6.493
6.501
28,067,910
-0.24(-3.53%)
Sep 19, 2008
6.918
7.454
6.698
6.739
0
-0.08(-1.15%)
Sep 18, 2008
6.779
6.876
6.470
6.818
46,218,588
+0.13(+1.98%)
Sep 17, 2008
6.965
7.075
6.677
6.686
63,738,208
-0.40(-5.64%)
Sep 16, 2008
6.708
7.214
6.708
7.085
53,844,656
+0.20(+2.95%)
Sep 15, 2008
6.853
7.093
6.833
6.882
36,331,936
-0.16(-2.24%)
Sep 12, 2008
7.143
7.249
6.996
7.040
0
-0.21(-2.94%)
Sep 11, 2008
7.019
7.253
7.011
7.253
36,297,292
+0.10(+1.45%)
Sep 10, 2008
7.253
7.253
7.007
7.149
40,335,116
+0.07(+0.99%)
Sep 09, 2008
7.282
7.325
7.073
7.079
42,466,944
-0.17(-2.40%)
Sep 08, 2008
7.247
7.296
7.079
7.253
41,638,292
+0.14(+1.92%)
Sep 05, 2008
6.839
7.125
6.833
7.116
0
+0.06(+0.88%)
Sep 04, 2008
7.298
7.363
7.036
7.054
66,641,844
-0.56(-7.39%)
Sep 03, 2008
7.493
7.644
7.441
7.617
37,419,476
+0.10(+1.27%)
Sep 02, 2008
7.617
7.655
7.506
7.522
35,466,240
+0.02(+0.25%)
Aug 29, 2008
7.566
7.702
7.495
7.503
0
-0.06(-0.82%)
Aug 28, 2008
7.466
7.574
7.388
7.566
30,256,958
+0.14(+1.92%)
Aug 27, 2008
7.296
7.450
7.247
7.423
33,431,454
+0.05(+0.62%)
Aug 26, 2008
7.361
7.392
7.276
7.377
29,650,338
+0.02(+0.22%)
Aug 25, 2008
7.406
7.433
7.346
7.361
31,623,500
-0.09(-1.22%)
Aug 22, 2008
7.317
7.458
7.317
7.452
0
+0.16(+2.24%)
Aug 21, 2008
7.166
7.356
7.102
7.288
30,300,658
+0.07(+0.95%)
Aug 20, 2008
7.247
7.284
7.133
7.220
31,305,928
+0.02(+0.29%)
Aug 19, 2008
7.338
7.340
7.141
7.199
21,621,384
-0.17(-2.30%)
Aug 18, 2008
7.485
7.537
7.321
7.369
20,132,808
-0.08(-1.03%)
Aug 15, 2008
7.454
7.617
7.392
7.445
0
-0.02(-0.25%)
Aug 14, 2008
7.423
7.595
7.363
7.464
38,550,260
+0.05(+0.73%)
Aug 13, 2008
7.396
7.470
7.238
7.410
48,758,640
-0.08(-1.05%)
Aug 12, 2008
7.506
7.607
7.402
7.489
46,315,124
-0.17(-2.24%)
Aug 11, 2008
7.619
7.768
7.516
7.661
79,268,352
+0.03(+0.35%)
Aug 08, 2008
7.261
7.650
7.245
7.634
46,335,860
+0.38(+5.28%)
Aug 07, 2008
7.110
7.325
6.949
7.251
39,365,984
+0.11(+1.60%)
Aug 06, 2008
7.282
7.338
7.102
7.137
38,325,164
-0.19(-2.57%)
Aug 05, 2008
6.996
7.379
6.984
7.325
46,786,912
+0.39(+5.64%)
Aug 04, 2008
7.050
7.083
6.833
6.934
31,804,380
-0.12(-1.70%)
Aug 01, 2008
7.033
7.129
6.860
7.054
34,529,608
+0.07(+1.07%)
Jul 31, 2008
7.025
7.191
6.893
6.980
34,748,484
-0.09(-1.29%)
Jul 30, 2008
7.067
7.249
6.926
7.071
33,958,284
+0.02(+0.35%)
Jul 29, 2008
7.046
7.079
6.721
7.046
39,702,060
+0.30(+4.45%)
Jul 28, 2008
6.715
6.802
6.623
6.746
36,200,904
+0.02(+0.34%)
Jul 25, 2008
6.802
7.002
6.675
6.723
33,596,008
-0.08(-1.13%)
Jul 24, 2008
6.899
7.017
6.764
6.799
37,532,768
-0.24(-3.41%)
Jul 23, 2008
7.251
7.346
6.992
7.040
45,796,560
-0.21(-2.86%)
Jul 22, 2008
7.029
7.269
7.007
7.247
25,430,538
+0.18(+2.58%)
Jul 21, 2008
7.187
7.253
6.953
7.065
26,830,260
-0.09(-1.22%)
Jul 18, 2008
7.545
7.545
7.149
7.151
37,548,088
-0.15(-2.07%)
Jul 17, 2008
7.096
7.363
6.982
7.303
45,005,184
+0.23(+3.28%)
Jul 16, 2008
6.766
7.108
6.686
7.071
45,088,380
+0.32(+4.69%)
Jul 15, 2008
6.646
6.818
6.522
6.754
45,981,988
+0.07(+1.02%)
Jul 14, 2008
6.582
6.768
6.539
6.686
31,455,292
+0.19(+3.00%)
Jul 11, 2008
6.421
6.632
6.321
6.491
37,132,332
-0.06(-0.92%)
Jul 10, 2008
6.640
6.744
6.497
6.551
35,912,560
+0.00(+0.03%)
Jul 09, 2008
6.739
6.739
6.520
6.549
25,147,088
-0.17(-2.56%)
Jul 08, 2008
6.441
6.731
6.416
6.721
27,571,684
+0.28(+4.27%)
Jul 07, 2008
6.499
6.652
6.396
6.445
32,209,004
-0.02(-0.32%)
Jul 04, 2008
6.510
6.563
6.348
6.466
13,952,868
+0.00(+0.00%)
Jul 03, 2008
6.510
6.563
6.348
6.466
13,952,868
+0.00(+0.00%)
Jul 02, 2008
6.621
6.636
6.466
6.466
24,088,550
-0.14(-2.16%)
Jul 01, 2008
6.419
6.626
6.381
6.609
29,731,332
+0.09(+1.43%)
Jun 30, 2008
6.447
6.746
6.443
6.516
33,758,460
-0.08(-1.19%)
Jun 27, 2008
6.748
6.779
6.497
6.595
25,518,082
-0.01(-0.22%)
Jun 26, 2008
6.630
6.750
6.597
6.609
24,894,220
-0.13(-1.91%)
Jun 25, 2008
6.603
6.873
6.572
6.737
34,614,648
+0.16(+2.49%)
Jun 24, 2008
6.584
6.677
6.501
6.574
40,063,404
-0.05(-0.81%)
Jun 23, 2008
6.764
6.793
6.603
6.628
27,765,922
-0.10(-1.42%)
Jun 20, 2008
6.814
6.833
6.650
6.723
23,849,220
-0.13(-1.90%)
Jun 19, 2008
6.677
6.868
6.671
6.853
19,716,008
+0.18(+2.67%)
Jun 18, 2008
6.688
6.787
6.630
6.675
21,597,196
-0.06(-0.92%)
Jun 17, 2008
6.926
6.963
6.719
6.737
15,595,982
-0.18(-2.60%)
Jun 16, 2008
6.874
6.959
6.735
6.918
24,330,320
+0.07(+1.03%)
Jun 13, 2008
6.781
6.855
6.731
6.847
20,397,476
+0.15(+2.23%)
Jun 12, 2008
6.541
6.803
6.522
6.698
28,394,524
+0.22(+3.42%)
Jun 11, 2008
6.609
6.686
6.456
6.476
21,170,844
-0.21(-3.13%)
Jun 10, 2008
6.582
6.737
6.456
6.686
28,297,518
+0.18(+2.77%)
Jun 09, 2008
6.534
6.603
6.447
6.505
20,142,512
-0.04(-0.60%)
Jun 06, 2008
6.715
6.748
6.510
6.545
27,503,792
-0.28(-4.07%)
Jun 05, 2008
6.733
6.886
6.688
6.822
24,493,290
+0.15(+2.23%)
Jun 04, 2008
6.559
6.746
6.559
6.673
19,285,226
+0.04(+0.59%)
Jun 03, 2008
6.551
6.667
6.549
6.634
23,111,994
+0.10(+1.46%)
Jun 02, 2008
6.522
6.580
6.383
6.539
22,272,684
-0.10(-1.50%)
May 30, 2008
6.663
6.677
6.563
6.638
14,355,710
-0.02(-0.37%)
May 29, 2008
6.574
6.706
6.495
6.663
17,995,492
+0.09(+1.32%)
May 28, 2008
6.590
6.655
6.474
6.576
19,680,214
+0.02(+0.25%)
May 27, 2008
6.485
6.644
6.454
6.559
21,192,428
+0.10(+1.47%)
May 26, 2008
6.472
6.555
6.350
6.464
0
+0.00(+0.00%)
May 23, 2008
6.472
6.555
6.350
6.464
29,911,778
-0.02(-0.38%)
May 22, 2008
6.447
6.574
6.387
6.489
15,570,413
+0.06(+0.97%)
May 21, 2008
6.514
6.547
6.410
6.427
30,828,528
-0.07(-1.08%)
May 20, 2008
6.545
6.553
6.421
6.497
21,702,872
-0.07(-1.04%)
May 19, 2008
6.582
6.667
6.526
6.566
19,540,866
-0.02(-0.38%)
May 16, 2008
6.725
6.725
6.495
6.590
25,363,736
-0.04(-0.66%)
May 15, 2008
6.518
6.644
6.427
6.634
24,427,450
+0.13(+2.04%)
May 14, 2008
6.387
6.623
6.387
6.501
30,321,634
+0.16(+2.45%)
May 13, 2008
6.690
6.690
6.278
6.346
55,240,392
-0.31(-4.64%)
May 12, 2008
6.450
6.710
6.450
6.655
22,156,050
+0.23(+3.54%)
May 09, 2008
6.404
6.539
6.313
6.427
26,929,608
+0.01(+0.13%)
May 08, 2008
6.636
6.698
6.373
6.419
37,146,788
-0.16(-2.36%)
May 07, 2008
6.644
6.735
6.566
6.574
17,893,526
-0.06(-0.91%)
May 06, 2008
6.489
6.671
6.437
6.634
21,648,600
+0.12(+1.88%)
May 05, 2008
6.603
6.675
6.487
6.512
28,204,186
-0.14(-2.12%)
May 02, 2008
6.913
6.998
6.634
6.652
31,176,962
-0.18(-2.64%)
May 01, 2008
6.595
6.922
6.518
6.833
19,298,058
+0.16(+2.42%)
Apr 30, 2008
6.942
6.967
6.634
6.671
26,440,888
-0.22(-3.19%)
Apr 29, 2008
6.812
6.934
6.775
6.891
14,578,329
+0.08(+1.16%)
Apr 28, 2008
6.843
6.868
6.731
6.812
17,546,438
-0.01(-0.12%)
Apr 25, 2008
6.657
6.833
6.621
6.820
20,880,858
+0.20(+3.07%)
Apr 24, 2008
6.568
6.667
6.491
6.617
36,269,876
+0.07(+1.08%)
Apr 23, 2008
6.532
6.659
6.452
6.547
16,791,182
+0.03(+0.41%)
Apr 22, 2008
6.555
6.568
6.396
6.520
20,266,100
-0.07(-1.13%)
Apr 21, 2008
6.586
6.621
6.508
6.595
20,735,464
-0.04(-0.59%)
Apr 18, 2008
6.553
6.704
6.553
6.634
23,555,150
+0.18(+2.73%)
Apr 17, 2008
6.437
6.485
6.373
6.458
14,796,219
-0.01(-0.16%)
Apr 16, 2008
6.390
6.491
6.354
6.468
15,188,175
+0.11(+1.79%)
Apr 15, 2008
6.437
6.437
6.290
6.354
24,596,518
-0.03(-0.45%)
Apr 14, 2008
6.259
6.431
6.259
6.383
27,799,320
+0.16(+2.53%)
Apr 11, 2008
6.305
6.356
6.211
6.226
36,661,000
-0.17(-2.62%)
Apr 10, 2008
6.433
6.566
6.209
6.394
60,059,000
-0.25(-3.74%)
Apr 09, 2008
6.739
6.742
6.518
6.642
25,039,528
-0.04(-0.65%)
Apr 08, 2008
6.657
6.715
6.601
6.686
17,956,072
+0.03(+0.47%)
Apr 07, 2008
6.934
6.934
6.630
6.655
26,950,734
-0.21(-3.08%)
Apr 04, 2008
7.091
7.091
6.793
6.866
35,000,336
-0.19(-2.67%)
Apr 03, 2008
7.100
7.135
6.971
7.054
19,990,648
-0.08(-1.07%)
Apr 02, 2008
7.135
7.209
7.069
7.131
32,032,340
+0.08(+1.17%)
Apr 01, 2008
6.884
7.112
6.661
7.048
35,165,392
+0.20(+2.93%)
Mar 31, 2008
6.748
6.897
6.717
6.847
32,734,550
+0.08(+1.22%)
Mar 28, 2008
6.764
6.822
6.642
6.764
25,716,316
-0.12(-1.80%)
Mar 27, 2008
7.019
7.065
6.884
6.889
21,703,684
-0.06(-0.86%)
Mar 26, 2008
7.110
7.110
6.898
6.949
23,577,382
-0.18(-2.58%)
Mar 25, 2008
7.137
7.162
7.029
7.133
27,372,118
+0.01(+0.17%)
Mar 24, 2008
7.085
7.232
7.007
7.120
31,799,042
+0.10(+1.36%)
Mar 21, 2008
6.671
7.052
6.671
7.025
39,544,472
+0.00(+0.00%)
Mar 20, 2008
6.671
7.052
6.671
7.025
39,544,472
+0.33(+4.95%)
Mar 19, 2008
6.857
6.936
6.686
6.694
26,964,900
-0.14(-2.12%)
Mar 18, 2008
6.615
6.841
6.615
6.839
39,609,636
+0.24(+3.57%)
Mar 17, 2008
6.510
6.698
6.435
6.603
42,373,388
-0.08(-1.15%)
Mar 14, 2008
6.710
6.812
6.491
6.679
36,549,880
-0.03(-0.40%)
Mar 13, 2008
6.655
6.758
6.597
6.706
53,315,720
-0.03(-0.40%)
Mar 12, 2008
6.771
6.886
6.675
6.733
42,431,992
-0.02(-0.37%)
Mar 11, 2008
6.545
6.758
6.545
6.758
36,261,060
+0.31(+4.88%)
Mar 10, 2008
6.464
6.534
6.409
6.443
22,626,958
-0.03(-0.42%)
Mar 07, 2008
6.450
6.574
6.377
6.470
27,738,968
-0.04(-0.67%)
Mar 06, 2008
6.845
6.845
6.501
6.514
28,127,350
-0.33(-4.84%)
Mar 05, 2008
6.913
6.957
6.729
6.845
27,711,660
-0.04(-0.54%)
Mar 04, 2008
6.690
6.905
6.690
6.882
45,831,684
+0.12(+1.71%)
Mar 03, 2008
6.605
6.771
6.568
6.766
30,201,246
+0.14(+2.12%)
Feb 29, 2008
6.657
6.781
6.580
6.626
24,269,662
-0.13(-1.90%)
Feb 28, 2008
6.733
6.847
6.723
6.754
23,281,320
-0.05(-0.76%)
Feb 27, 2008
6.868
6.893
6.748
6.806
30,977,396
-0.09(-1.32%)
Feb 26, 2008
6.752
6.918
6.742
6.897
31,265,318
+0.10(+1.46%)
Feb 25, 2008
6.729
6.822
6.650
6.797
36,826,716
+0.07(+1.11%)
Feb 22, 2008
6.514
6.729
6.491
6.723
44,465,560
+0.27(+4.20%)
Feb 21, 2008
6.491
6.611
6.443
6.452
37,472,640
-0.00(-0.06%)
Feb 20, 2008
6.172
6.580
6.172
6.456
48,376,912
+0.30(+4.88%)
Feb 19, 2008
6.238
6.315
6.139
6.156
19,913,734
-0.06(-1.03%)
Feb 18, 2008
6.170
6.234
6.096
6.220
0
+0.00(+0.00%)
Feb 15, 2008
6.170
6.234
6.096
6.220
20,533,844
+0.03(+0.43%)
Feb 14, 2008
6.410
6.468
6.174
6.193
24,035,504
-0.23(-3.52%)
Feb 13, 2008
6.419
6.454
6.286
6.419
22,322,364
+0.07(+1.08%)
Feb 12, 2008
6.450
6.474
6.294
6.350
24,335,332
-0.05(-0.74%)
Feb 11, 2008
6.269
6.445
6.207
6.398
20,316,740
+0.12(+1.85%)
Feb 08, 2008
6.489
6.545
6.278
6.282
29,766,166
-0.19(-2.97%)
Feb 07, 2008
6.346
6.568
6.346
6.474
36,770,404
+0.08(+1.26%)
Feb 06, 2008
6.474
6.559
6.361
6.394
26,807,048
-0.05(-0.77%)
Feb 05, 2008
6.408
6.611
6.408
6.443
38,032,728
-0.07(-1.02%)
Feb 04, 2008
6.688
6.735
6.445
6.510
24,622,786
-0.14(-2.06%)
Feb 01, 2008
6.549
6.665
6.485
6.646
35,924,124
+0.10(+1.55%)
Jan 31, 2008
6.379
6.626
6.327
6.545
57,793,924
+0.08(+1.18%)
Jan 30, 2008
6.584
6.603
6.429
6.468
43,034,916
-0.12(-1.76%)
Jan 29, 2008
6.553
6.609
6.303
6.584
38,771,920
+0.08(+1.31%)
Jan 28, 2008
6.278
6.516
6.236
6.499
28,294,908
+0.24(+3.87%)
Jan 25, 2008
6.474
6.476
6.205
6.257
29,293,204
-0.17(-2.64%)
Jan 24, 2008
6.615
6.615
6.410
6.427
57,334,304
-0.15(-2.24%)
Jan 23, 2008
6.139
6.605
6.096
6.574
66,257,616
+0.42(+6.87%)
Jan 22, 2008
5.681
6.170
5.662
6.151
43,767,268
+0.17(+2.87%)
Jan 21, 2008
6.075
6.147
5.853
5.980
0
+0.00(+0.00%)
Jan 18, 2008
6.075
6.147
5.853
5.980
32,294,234
-0.03(-0.55%)
Jan 17, 2008
5.951
6.108
5.946
6.013
47,031,492
+0.09(+1.47%)
Jan 16, 2008
5.828
6.004
5.818
5.926
31,019,004
+0.06(+0.99%)
Jan 15, 2008
5.868
5.932
5.814
5.868
25,652,088
-0.06(-1.05%)
Jan 14, 2008
5.924
5.936
5.783
5.930
21,506,778
+0.08(+1.31%)
Jan 11, 2008
5.826
5.969
5.758
5.853
33,242,142
-0.04(-0.63%)
Jan 10, 2008
5.481
5.975
5.481
5.891
53,540,944
+0.38(+6.87%)
Jan 09, 2008
5.514
5.535
5.278
5.512
29,737,950
+0.01(+0.11%)
Jan 08, 2008
5.708
5.746
5.493
5.505
25,788,438
-0.19(-3.27%)
Jan 07, 2008
5.644
5.770
5.578
5.692
23,792,616
+0.05(+0.84%)
Jan 04, 2008
5.731
5.783
5.607
5.644
27,946,522
-0.13(-2.26%)
Jan 03, 2008
5.835
5.901
5.758
5.775
18,076,020
-0.03(-0.53%)
Jan 02, 2008
5.942
5.978
5.721
5.806
20,051,760
-0.14(-2.40%)
Jan 01, 2008
5.878
6.048
5.864
5.949
0
+0.00(+0.00%)
Dec 31, 2007
5.878
6.048
5.864
5.949
13,163,595
+0.04(+0.67%)
Dec 28, 2007
5.980
6.025
5.903
5.909
10,296,451
-0.04(-0.59%)
Dec 27, 2007
5.990
6.046
5.944
5.944
12,766,085
-0.07(-1.20%)
Dec 26, 2007
6.079
6.104
5.913
6.017
9,164,675
-0.12(-1.89%)
Dec 24, 2007
6.027
6.176
6.027
6.133
3,848,375
+0.05(+0.89%)
Dec 21, 2007
6.044
6.120
6.009
6.079
20,929,408
+0.10(+1.63%)
Dec 20, 2007
5.930
6.004
5.839
5.982
15,186,644
+0.07(+1.23%)
Dec 19, 2007
6.149
6.149
5.880
5.909
18,224,602
-0.18(-2.99%)
Dec 18, 2007
6.042
6.174
5.955
6.091
24,669,124
+0.11(+1.76%)
Dec 17, 2007
5.953
6.102
5.930
5.986
14,355,845
+0.00(+0.03%)
Dec 14, 2007
6.083
6.131
5.978
5.984
14,880,880
-0.17(-2.73%)
Dec 13, 2007
6.240
6.286
6.021
6.151
23,474,768
-0.10(-1.66%)
Dec 12, 2007
6.334
6.406
6.158
6.255
19,507,912
+0.07(+1.17%)
Dec 11, 2007
6.392
6.447
6.149
6.182
27,852,038
-0.21(-3.33%)
Dec 10, 2007
6.390
6.416
6.307
6.396
14,824,401
+0.01(+0.16%)
Dec 07, 2007
6.205
6.404
6.205
6.385
22,009,346
+0.17(+2.77%)
Dec 06, 2007
6.056
6.305
5.946
6.214
30,004,026
+0.21(+3.48%)
Dec 05, 2007
6.038
6.114
5.961
6.004
17,699,272
+0.00(+0.00%)
Dec 04, 2007
5.870
6.046
5.806
6.004
23,857,406
+0.08(+1.29%)
Dec 03, 2007
6.110
6.110
5.928
5.928
17,272,310
-0.15(-2.42%)
Nov 30, 2007
5.951
6.112
5.938
6.075
23,277,340
+0.26(+4.49%)
Nov 29, 2007
5.907
5.907
5.787
5.814
19,212,880
-0.11(-1.78%)
Nov 28, 2007
5.698
5.971
5.688
5.920
26,588,032
+0.25(+4.50%)
Nov 27, 2007
5.657
5.768
5.619
5.665
21,052,658
+0.01(+0.26%)
Nov 26, 2007
5.917
5.917
5.642
5.650
35,197,024
-0.25(-4.31%)
Nov 23, 2007
5.893
5.932
5.845
5.905
12,565,852
+0.05(+0.81%)
Nov 21, 2007
5.826
5.946
5.750
5.857
18,506,502
-0.06(-0.95%)
Nov 20, 2007
5.849
6.019
5.804
5.913
28,716,056
+0.08(+1.35%)
Nov 19, 2007
6.048
6.048
5.830
5.835
26,493,494
-0.24(-3.95%)
Nov 16, 2007
6.108
6.160
5.967
6.075
24,538,246
+0.01(+0.20%)
Nov 15, 2007
6.021
6.149
6.011
6.062
20,930,640
+0.01(+0.10%)
Nov 14, 2007
6.323
6.323
6.038
6.056
42,306,576
-0.24(-3.85%)
Nov 13, 2007
6.168
6.419
6.100
6.298
42,817,512
+0.23(+3.75%)
Nov 12, 2007
5.822
6.149
5.822
6.071
30,880,046
+0.18(+3.02%)
Nov 09, 2007
5.876
6.025
5.837
5.893
32,518,258
-0.01(-0.21%)
Nov 08, 2007
5.808
6.031
5.710
5.905
40,929,768
+0.25(+4.51%)
Nov 07, 2007
5.603
5.756
5.599
5.650
31,776,550
-0.04(-0.66%)
Nov 06, 2007
5.675
5.708
5.512
5.688
22,466,678
+0.01(+0.15%)
Nov 05, 2007
5.671
5.748
5.611
5.679
23,517,024
-0.07(-1.22%)
Nov 02, 2007
5.773
5.814
5.611
5.750
27,901,138
-0.01(-0.25%)
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.