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
)
93.82
-0.27 (-0.29%)
Official Closing Price
Updated: 4:10 PM EDT, May 1, 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 30, 2009
7.940
8.011
7.719
7.733
26,762,810
-0.23(-2.89%)
Oct 29, 2009
7.911
7.992
7.777
7.963
21,586,226
+0.13(+1.64%)
Oct 28, 2009
8.092
8.135
7.818
7.835
25,724,014
-0.24(-2.97%)
Oct 27, 2009
8.303
8.303
8.067
8.075
28,463,850
-0.24(-2.89%)
Oct 26, 2009
8.278
8.415
8.237
8.315
27,912,900
+0.08(+0.96%)
Oct 23, 2009
8.268
8.321
8.208
8.237
23,449,980
-0.09(-1.09%)
Oct 22, 2009
8.108
8.348
8.077
8.328
34,872,716
+0.18(+2.24%)
Oct 21, 2009
7.978
8.259
7.976
8.145
36,992,092
+0.12(+1.50%)
Oct 20, 2009
8.021
8.075
8.011
8.025
19,847,900
-0.06(-0.77%)
Oct 19, 2009
7.957
8.118
7.914
8.087
15,281,109
+0.16(+1.96%)
Oct 16, 2009
7.835
7.971
7.769
7.932
18,993,476
+0.04(+0.55%)
Oct 15, 2009
7.835
7.905
7.798
7.889
21,619,092
+0.04(+0.50%)
Oct 14, 2009
7.864
7.901
7.764
7.849
39,642,012
+0.05(+0.61%)
Oct 13, 2009
7.829
7.891
7.795
7.802
21,968,648
-0.04(-0.48%)
Oct 12, 2009
7.851
7.887
7.816
7.839
19,495,052
+0.01(+0.13%)
Oct 09, 2009
7.795
7.851
7.657
7.829
28,381,136
+0.05(+0.59%)
Oct 08, 2009
7.947
8.042
7.762
7.783
37,335,732
-0.10(-1.26%)
Oct 07, 2009
7.984
8.000
7.833
7.882
15,288,677
-0.08(-0.99%)
Oct 06, 2009
7.885
7.990
7.885
7.961
22,156,530
+0.25(+3.28%)
Oct 05, 2009
7.506
7.731
7.470
7.709
16,380,932
+0.20(+2.62%)
Oct 02, 2009
7.564
7.597
7.481
7.512
20,729,078
-0.10(-1.33%)
Oct 01, 2009
7.669
7.723
7.545
7.613
24,604,796
-0.08(-1.02%)
Sep 30, 2009
7.692
7.738
7.541
7.692
22,897,190
+0.03(+0.41%)
Sep 29, 2009
7.752
7.800
7.626
7.661
13,897,882
-0.09(-1.19%)
Sep 28, 2009
7.636
7.779
7.615
7.753
13,258,872
+0.12(+1.61%)
Sep 25, 2009
7.752
7.777
7.576
7.630
21,956,752
-0.14(-1.79%)
Sep 24, 2009
7.785
7.851
7.684
7.769
16,533,947
-0.02(-0.27%)
Sep 23, 2009
7.984
8.013
7.785
7.789
18,572,072
-0.16(-2.06%)
Sep 22, 2009
7.945
7.996
7.891
7.953
19,722,946
+0.07(+0.87%)
Sep 21, 2009
7.804
7.990
7.738
7.885
19,734,828
+0.01(+0.11%)
Sep 18, 2009
7.864
7.922
7.798
7.876
22,290,954
+0.06(+0.79%)
Sep 17, 2009
7.802
7.882
7.756
7.814
19,700,304
+0.06(+0.80%)
Sep 16, 2009
7.735
7.849
7.704
7.752
17,168,204
+0.04(+0.46%)
Sep 15, 2009
7.588
7.721
7.557
7.717
21,140,072
+0.06(+0.81%)
Sep 14, 2009
7.551
7.661
7.508
7.655
12,002,668
+0.07(+0.93%)
Sep 11, 2009
7.526
7.636
7.510
7.584
23,871,368
+0.08(+1.02%)
Sep 10, 2009
7.541
7.557
7.446
7.508
23,041,600
-0.04(-0.49%)
Sep 09, 2009
7.454
7.555
7.446
7.545
28,218,640
+0.07(+0.94%)
Sep 08, 2009
7.557
7.578
7.433
7.475
21,716,528
-0.02(-0.25%)
Sep 04, 2009
7.425
7.537
7.400
7.493
15,355,510
+0.09(+1.23%)
Sep 03, 2009
7.282
7.415
7.220
7.402
28,991,000
+0.19(+2.64%)
Sep 02, 2009
7.323
7.357
7.203
7.212
26,516,054
-0.10(-1.36%)
Sep 01, 2009
7.472
7.516
7.288
7.311
21,983,446
-0.13(-1.78%)
Aug 31, 2009
7.508
7.547
7.423
7.444
17,817,506
-0.12(-1.59%)
Aug 28, 2009
7.723
7.742
7.534
7.564
23,028,154
-0.14(-1.80%)
Aug 27, 2009
7.597
7.717
7.508
7.702
28,232,816
+0.12(+1.64%)
Aug 26, 2009
7.514
7.615
7.485
7.578
23,042,228
-0.01(-0.11%)
Aug 25, 2009
7.315
7.619
7.280
7.586
33,442,574
+0.26(+3.56%)
Aug 24, 2009
7.421
7.460
7.311
7.325
18,936,412
-0.10(-1.34%)
Aug 21, 2009
7.421
7.506
7.361
7.425
18,282,522
+0.05(+0.65%)
Aug 20, 2009
7.257
7.391
7.234
7.377
22,884,068
+0.13(+1.77%)
Aug 19, 2009
7.040
7.259
7.040
7.249
27,116,832
+0.14(+1.98%)
Aug 18, 2009
7.153
7.234
6.998
7.108
57,390,504
+0.01(+0.09%)
Aug 17, 2009
7.199
7.346
7.063
7.102
33,830,324
-0.16(-2.25%)
Aug 14, 2009
7.334
7.361
7.182
7.265
20,844,132
-0.06(-0.76%)
Aug 13, 2009
7.394
7.415
7.251
7.321
22,601,748
-0.11(-1.45%)
Aug 12, 2009
7.272
7.510
7.272
7.429
18,760,476
+0.16(+2.25%)
Aug 11, 2009
7.282
7.332
7.166
7.265
18,784,218
-0.02(-0.23%)
Aug 10, 2009
7.346
7.361
7.193
7.282
16,622,282
-0.06(-0.87%)
Aug 07, 2009
7.288
7.361
7.203
7.346
28,332,342
+0.13(+1.84%)
Aug 06, 2009
7.512
7.624
7.195
7.214
45,523,020
-0.30(-4.00%)
Aug 05, 2009
7.429
7.522
7.286
7.514
20,196,098
+0.11(+1.48%)
Aug 04, 2009
7.551
7.584
7.381
7.404
22,387,642
-0.16(-2.13%)
Aug 03, 2009
7.562
7.588
7.444
7.566
11,857,839
+0.06(+0.86%)
Jul 31, 2009
7.582
7.597
7.475
7.501
13,537,895
-0.08(-1.06%)
Jul 30, 2009
7.584
7.661
7.551
7.582
23,478,620
+0.05(+0.69%)
Jul 29, 2009
7.477
7.568
7.448
7.530
15,793,039
+0.02(+0.33%)
Jul 28, 2009
7.404
7.526
7.311
7.506
23,159,816
+0.08(+1.12%)
Jul 27, 2009
7.377
7.441
7.315
7.423
18,662,766
-0.01(-0.08%)
Jul 24, 2009
7.406
7.493
7.330
7.429
38,457,104
+0.00(+0.00%)
Jul 23, 2009
7.325
7.526
7.251
7.429
24,836,664
+0.13(+1.73%)
Jul 22, 2009
7.303
7.408
7.268
7.303
21,129,616
-0.02(-0.28%)
Jul 21, 2009
7.398
7.472
7.147
7.323
35,822,080
-0.05(-0.67%)
Jul 20, 2009
7.319
7.392
7.195
7.373
31,476,898
+0.08(+1.16%)
Jul 17, 2009
7.234
7.305
7.170
7.288
40,851,832
-0.04(-0.56%)
Jul 16, 2009
7.071
7.354
6.992
7.330
42,260,912
+0.22(+3.09%)
Jul 15, 2009
7.065
7.129
6.971
7.110
28,388,512
+0.12(+1.66%)
Jul 14, 2009
6.791
7.013
6.748
6.994
32,785,216
+0.16(+2.36%)
Jul 13, 2009
6.712
6.839
6.690
6.833
30,719,752
+0.23(+3.51%)
Jul 10, 2009
6.593
6.669
6.535
6.601
27,725,276
-0.05(-0.69%)
Jul 09, 2009
6.781
6.824
6.611
6.646
39,451,124
+0.21(+3.22%)
Jul 08, 2009
6.238
6.462
6.238
6.439
30,639,956
+0.17(+2.71%)
Jul 07, 2009
6.396
6.398
6.234
6.270
25,199,570
-0.13(-2.01%)
Jul 06, 2009
6.168
6.419
6.135
6.398
28,876,858
+0.23(+3.69%)
Jul 02, 2009
6.417
6.474
6.170
6.170
22,514,256
-0.30(-4.70%)
Jul 01, 2009
6.557
6.644
6.458
6.474
22,351,930
-0.04(-0.60%)
Jun 30, 2009
6.462
6.578
6.456
6.514
24,663,404
+0.02(+0.29%)
Jun 29, 2009
6.522
6.605
6.470
6.495
18,773,540
+0.01(+0.10%)
Jun 26, 2009
6.572
6.626
6.451
6.489
21,092,128
-0.10(-1.48%)
Jun 25, 2009
6.568
6.644
6.520
6.586
40,912,160
+0.33(+5.23%)
Jun 24, 2009
6.317
6.406
6.214
6.259
22,214,462
-0.01(-0.17%)
Jun 23, 2009
6.390
6.439
6.265
6.270
27,576,872
-0.10(-1.62%)
Jun 22, 2009
6.332
6.470
6.296
6.373
26,711,710
-0.01(-0.23%)
Jun 19, 2009
6.400
6.450
6.361
6.388
24,615,700
+0.04(+0.62%)
Jun 18, 2009
6.361
6.419
6.301
6.348
19,255,604
-0.03(-0.52%)
Jun 17, 2009
6.135
6.485
6.118
6.381
32,864,384
+0.23(+3.67%)
Jun 16, 2009
6.340
6.342
6.108
6.156
21,911,614
-0.13(-2.14%)
Jun 15, 2009
6.234
6.359
6.205
6.290
20,087,740
-0.07(-1.14%)
Jun 12, 2009
6.166
6.390
6.079
6.363
22,232,626
+0.16(+2.60%)
Jun 11, 2009
6.346
6.392
6.193
6.201
26,073,836
-0.11(-1.80%)
Jun 10, 2009
6.477
6.499
6.230
6.315
20,392,852
-0.10(-1.58%)
Jun 09, 2009
6.388
6.458
6.365
6.417
16,275,827
+0.04(+0.62%)
Jun 08, 2009
6.344
6.419
6.274
6.377
21,515,920
+0.06(+0.92%)
Jun 05, 2009
6.441
6.441
6.209
6.319
31,682,446
+0.01(+0.23%)
Jun 04, 2009
6.383
6.398
6.180
6.305
35,521,056
-0.06(-0.91%)
Jun 03, 2009
6.338
6.398
6.280
6.363
25,173,842
+0.01(+0.23%)
Jun 02, 2009
6.375
6.470
6.325
6.348
45,005,784
-0.01(-0.20%)
Jun 01, 2009
6.191
6.406
6.127
6.361
39,018,908
+0.25(+4.10%)
May 29, 2009
6.015
6.114
5.901
6.110
27,011,462
+0.14(+2.36%)
May 28, 2009
6.096
6.116
5.839
5.969
30,591,514
-0.08(-1.30%)
May 27, 2009
6.069
6.232
6.007
6.048
47,121,840
-0.04(-0.65%)
May 26, 2009
5.791
6.116
5.717
6.087
37,030,296
+0.23(+3.96%)
May 22, 2009
5.816
5.918
5.727
5.855
20,619,038
+0.01(+0.25%)
May 21, 2009
5.797
5.959
5.725
5.841
30,260,340
-0.02(-0.35%)
May 20, 2009
6.067
6.075
5.822
5.862
44,326,204
-0.15(-2.48%)
May 19, 2009
5.947
6.071
5.899
6.011
65,175,832
+0.23(+3.90%)
May 18, 2009
5.636
5.791
5.607
5.785
42,432,444
+0.23(+4.10%)
May 15, 2009
5.549
5.661
5.512
5.557
36,049,356
-0.00(-0.04%)
May 14, 2009
5.715
5.866
5.553
5.559
41,230,496
-0.16(-2.72%)
May 13, 2009
5.686
5.762
5.655
5.715
47,861,284
-0.13(-2.23%)
May 12, 2009
5.971
6.015
5.725
5.845
61,693,736
+0.08(+1.36%)
May 11, 2009
5.795
5.837
5.615
5.766
36,024,560
-0.04(-0.75%)
May 08, 2009
5.984
6.002
5.754
5.810
36,811,792
-0.12(-2.06%)
May 07, 2009
6.085
6.089
5.860
5.932
43,676,108
+0.03(+0.46%)
May 06, 2009
6.062
6.106
5.843
5.905
30,018,086
-0.11(-1.86%)
May 05, 2009
5.976
6.052
5.947
6.017
24,359,348
+0.01(+0.14%)
May 04, 2009
6.011
6.024
5.978
6.009
36,064,836
+0.24(+4.13%)
May 01, 2009
5.783
5.839
5.675
5.771
31,027,218
-0.02(-0.36%)
Apr 30, 2009
5.789
5.872
5.692
5.791
50,654,860
+0.06(+1.12%)
Apr 29, 2009
5.829
5.901
5.681
5.727
35,584,592
-0.06(-1.04%)
Apr 28, 2009
5.592
5.831
5.551
5.787
42,492,020
+0.20(+3.52%)
Apr 27, 2009
5.750
5.781
5.514
5.590
37,079,752
-0.23(-4.02%)
Apr 24, 2009
5.779
5.907
5.704
5.824
26,619,830
+0.12(+2.14%)
Apr 23, 2009
5.754
5.808
5.543
5.702
27,208,998
-0.05(-0.90%)
Apr 22, 2009
5.783
6.040
5.746
5.754
33,317,194
-0.06(-1.03%)
Apr 21, 2009
5.642
5.851
5.613
5.814
27,800,136
+0.16(+2.82%)
Apr 20, 2009
5.764
5.816
5.598
5.655
30,956,186
-0.21(-3.63%)
Apr 17, 2009
5.729
5.905
5.729
5.868
32,660,994
+0.14(+2.53%)
Apr 16, 2009
5.609
5.762
5.545
5.723
25,310,218
+0.13(+2.26%)
Apr 15, 2009
5.541
5.636
5.445
5.597
21,556,920
+0.02(+0.41%)
Apr 14, 2009
5.611
5.652
5.497
5.574
30,842,572
-0.08(-1.36%)
Apr 13, 2009
5.605
5.744
5.605
5.650
20,510,972
-0.06(-1.05%)
Apr 09, 2009
5.713
5.797
5.510
5.710
52,053,648
+0.18(+3.30%)
Apr 08, 2009
5.383
5.532
5.365
5.528
32,313,980
+0.20(+3.69%)
Apr 07, 2009
5.282
5.387
5.272
5.332
26,179,892
-0.04(-0.73%)
Apr 06, 2009
5.487
5.487
5.284
5.371
29,524,606
-0.15(-2.77%)
Apr 03, 2009
5.414
5.543
5.309
5.524
33,844,184
+0.11(+2.07%)
Apr 02, 2009
5.396
5.522
5.261
5.412
28,401,652
+0.11(+2.03%)
Apr 01, 2009
5.222
5.358
5.138
5.305
30,485,738
-0.00(-0.08%)
Mar 31, 2009
5.383
5.394
5.129
5.309
35,700,856
-0.02(-0.39%)
Mar 30, 2009
5.400
5.470
5.265
5.330
25,316,748
-0.25(-4.56%)
Mar 26, 2009
5.396
5.669
5.371
5.584
33,388,616
+0.24(+4.53%)
Mar 25, 2009
5.398
5.501
5.226
5.342
28,779,616
-0.03(-0.54%)
Mar 24, 2009
5.211
5.425
5.176
5.371
24,638,752
+0.10(+1.81%)
Mar 23, 2009
5.178
5.292
5.162
5.276
28,502,666
+0.17(+3.28%)
Mar 20, 2009
5.224
5.226
5.042
5.108
24,376,610
-0.09(-1.70%)
Mar 19, 2009
5.272
5.296
5.137
5.196
22,360,092
-0.03(-0.63%)
Mar 18, 2009
5.060
5.319
5.048
5.229
24,837,384
+0.13(+2.54%)
Mar 17, 2009
4.961
5.104
4.940
5.100
27,593,288
+0.13(+2.71%)
Mar 16, 2009
5.195
5.204
4.955
4.965
28,369,052
-0.18(-3.46%)
Mar 13, 2009
5.087
5.191
5.040
5.143
0
+0.05(+1.02%)
Mar 12, 2009
4.897
5.100
4.897
5.091
27,812,886
+0.17(+3.54%)
Mar 11, 2009
4.839
4.963
4.710
4.917
27,030,038
+0.12(+2.46%)
Mar 10, 2009
4.557
4.810
4.524
4.799
37,085,860
+0.30(+6.77%)
Mar 09, 2009
4.414
4.584
4.383
4.495
34,288,184
+0.05(+1.02%)
Mar 06, 2009
4.485
4.537
4.313
4.450
0
-0.00(-0.09%)
Mar 05, 2009
4.392
4.694
4.350
4.454
35,899,864
-0.04(-0.83%)
Mar 04, 2009
4.528
4.551
4.389
4.491
30,412,042
-0.06(-1.27%)
Mar 02, 2009
4.586
4.777
4.530
4.549
34,835,808
-0.06(-1.35%)
Feb 27, 2009
4.557
4.727
4.518
4.611
0
-0.04(-0.93%)
Feb 26, 2009
4.845
4.845
4.613
4.655
30,024,442
-0.13(-2.77%)
Feb 25, 2009
4.557
4.845
4.555
4.787
61,183,920
+0.33(+7.34%)
Feb 24, 2009
4.332
4.487
4.292
4.460
26,897,500
+0.16(+3.61%)
Feb 23, 2009
4.483
4.483
4.286
4.305
22,543,424
-0.11(-2.39%)
Feb 20, 2009
4.348
4.468
4.286
4.410
0
-0.01(-0.23%)
Feb 19, 2009
4.454
4.563
4.406
4.421
19,853,784
-0.00(-0.09%)
Feb 18, 2009
4.497
4.497
4.334
4.425
23,493,362
-0.01(-0.28%)
Feb 17, 2009
4.367
4.503
4.286
4.437
26,702,848
-0.04(-0.97%)
Feb 13, 2009
4.520
4.592
4.446
4.481
18,797,364
-0.06(-1.37%)
Feb 12, 2009
4.483
4.549
4.381
4.543
25,852,736
+0.02(+0.50%)
Feb 11, 2009
4.497
4.572
4.433
4.520
23,524,668
+0.02(+0.46%)
Feb 10, 2009
4.607
4.669
4.439
4.499
26,432,568
-0.16(-3.42%)
Feb 09, 2009
4.737
4.750
4.576
4.659
23,295,164
-0.07(-1.40%)
Feb 06, 2009
4.580
4.847
4.516
4.725
42,227,056
+0.16(+3.44%)
Feb 05, 2009
4.245
4.592
4.232
4.568
53,766,312
+0.44(+10.74%)
Feb 04, 2009
4.002
4.182
4.002
4.124
29,591,154
+0.02(+0.56%)
Feb 03, 2009
4.071
4.139
3.986
4.102
27,910,644
+0.07(+1.75%)
Feb 02, 2009
3.982
4.095
3.973
4.031
22,209,390
+0.01(+0.26%)
Jan 30, 2009
4.162
4.162
3.986
4.021
0
-0.13(-3.14%)
Jan 29, 2009
4.311
4.327
4.135
4.151
17,754,696
-0.17(-3.93%)
Jan 28, 2009
4.269
4.361
4.228
4.321
22,887,024
+0.13(+3.01%)
Jan 27, 2009
4.236
4.271
4.153
4.195
20,096,452
+0.01(+0.15%)
Jan 26, 2009
4.118
4.274
4.114
4.189
16,646,991
+0.06(+1.56%)
Jan 23, 2009
4.044
4.180
4.044
4.124
22,804,406
-0.06(-1.43%)
Jan 22, 2009
4.021
4.274
4.009
4.185
30,850,956
+0.05(+1.25%)
Jan 21, 2009
4.133
4.149
4.006
4.133
26,491,834
+0.09(+2.20%)
Jan 20, 2009
4.255
4.255
4.035
4.044
24,116,236
-0.23(-5.42%)
Jan 16, 2009
4.236
4.298
4.122
4.276
0
+0.09(+2.23%)
Jan 15, 2009
4.056
4.263
3.967
4.182
33,478,338
+0.13(+3.17%)
Jan 14, 2009
4.153
4.168
4.044
4.054
26,659,540
-0.16(-3.69%)
Jan 13, 2009
4.288
4.327
4.158
4.209
32,913,376
-0.06(-1.50%)
Jan 12, 2009
4.288
4.332
4.238
4.274
24,021,192
-0.03(-0.77%)
Jan 09, 2009
4.447
4.503
4.267
4.307
33,885,880
-0.14(-3.21%)
Jan 08, 2009
4.447
4.489
4.294
4.450
41,373,292
-0.05(-1.01%)
Jan 07, 2009
4.450
4.557
4.421
4.495
28,387,086
+0.00(+0.00%)
Jan 06, 2009
4.476
4.545
4.358
4.495
27,407,470
+0.07(+1.50%)
Jan 05, 2009
4.443
4.493
4.346
4.429
26,137,042
-0.03(-0.74%)
Jan 02, 2009
4.226
4.483
4.226
4.462
0
+0.20(+4.76%)
Jan 01, 2009
4.145
4.309
4.122
4.259
0
+0.00(+0.00%)
Dec 31, 2008
4.145
4.309
4.122
4.259
14,787,690
+0.11(+2.64%)
Dec 30, 2008
4.110
4.158
4.064
4.149
14,503,587
+0.06(+1.52%)
Dec 29, 2008
4.143
4.156
4.060
4.087
12,987,524
-0.06(-1.50%)
Dec 26, 2008
4.114
4.178
4.114
4.149
0
+0.05(+1.21%)
Dec 24, 2008
4.120
4.139
4.035
4.100
5,912,771
+0.06(+1.43%)
Dec 23, 2008
4.164
4.172
3.988
4.042
26,729,242
-0.06(-1.56%)
Dec 22, 2008
4.276
4.276
4.058
4.106
23,689,608
-0.17(-3.97%)
Dec 19, 2008
4.319
4.363
4.203
4.276
36,158,400
+0.00(+0.00%)
Dec 18, 2008
4.365
4.389
4.236
4.276
31,999,062
-0.06(-1.39%)
Dec 17, 2008
4.182
4.387
4.168
4.336
42,762,960
+0.11(+2.65%)
Dec 16, 2008
4.120
4.265
4.081
4.224
37,407,688
+0.14(+3.45%)
Dec 15, 2008
4.139
4.162
4.021
4.083
22,406,960
-0.02(-0.40%)
Dec 12, 2008
4.006
4.131
3.975
4.100
0
+0.01(+0.20%)
Dec 11, 2008
4.205
4.207
4.064
4.091
26,308,222
-0.15(-3.52%)
Dec 10, 2008
4.187
4.276
4.122
4.240
24,901,050
+0.08(+2.04%)
Dec 09, 2008
4.340
4.433
4.127
4.156
30,563,778
-0.22(-5.06%)
Dec 08, 2008
4.255
4.470
4.199
4.377
36,129,068
+0.22(+5.28%)
Dec 05, 2008
3.963
4.180
3.731
4.158
0
+0.16(+4.10%)
Dec 04, 2008
4.195
4.216
3.932
3.994
57,325,320
-0.34(-7.88%)
Dec 03, 2008
4.247
4.369
4.124
4.336
37,790,068
+0.13(+3.10%)
Dec 02, 2008
4.242
4.317
4.127
4.205
33,294,962
+0.00(+0.10%)
Dec 01, 2008
4.640
4.646
4.195
4.201
38,336,288
-0.52(-11.09%)
Nov 28, 2008
4.669
4.835
4.669
4.725
13,346,792
+0.02(+0.53%)
Nov 26, 2008
4.334
4.729
4.334
4.700
35,027,912
+0.30(+6.82%)
Nov 25, 2008
4.425
4.545
4.251
4.400
30,636,846
+0.02(+0.57%)
Nov 24, 2008
4.269
4.520
4.052
4.375
49,373,604
+0.25(+5.97%)
Nov 21, 2008
3.888
4.141
3.789
4.129
47,535,624
+0.30(+7.96%)
Nov 20, 2008
3.746
4.095
3.686
3.824
40,713,300
+0.01(+0.27%)
Nov 19, 2008
4.203
4.203
3.801
3.814
48,296,624
-0.34(-8.13%)
Nov 18, 2008
4.259
4.325
4.040
4.151
44,155,344
-0.12(-2.76%)
Nov 17, 2008
4.373
4.476
4.269
4.269
34,224,248
-0.14(-3.28%)
Nov 14, 2008
4.617
4.648
4.369
4.414
0
-0.27(-5.71%)
Nov 13, 2008
4.520
4.686
4.176
4.681
59,928,036
+0.18(+3.95%)
Nov 12, 2008
4.715
4.729
4.458
4.503
44,822,604
-0.35(-7.25%)
Nov 11, 2008
4.762
4.990
4.652
4.855
42,288,244
-0.05(-1.05%)
Nov 10, 2008
5.102
5.120
4.837
4.907
26,840,264
-0.10(-2.03%)
Nov 07, 2008
4.973
5.048
4.907
5.009
0
+0.04(+0.75%)
Nov 06, 2008
5.381
5.472
4.928
4.971
54,470,596
-0.41(-7.62%)
Nov 05, 2008
5.385
5.510
5.354
5.381
34,792,228
-0.08(-1.48%)
Nov 04, 2008
5.456
5.481
5.261
5.462
28,614,368
+0.08(+1.46%)
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.