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
Macy's
(NY:
M
)
19.49
-0.13 (-0.66%)
Official Closing Price
Updated: 7:00 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, 2009
8.240
8.816
8.077
8.559
21,647,868
+0.44(+5.47%)
Apr 29, 2009
7.658
8.321
7.546
8.115
22,937,104
+0.24(+3.10%)
Apr 28, 2009
7.846
50.71
7.808
7.871
16,249,977
-0.20(-2.48%)
Apr 27, 2009
8.115
8.346
7.696
8.071
18,171,294
-0.21(-2.49%)
Apr 24, 2009
7.977
8.415
7.958
8.278
23,115,382
+0.38(+4.83%)
Apr 23, 2009
7.983
8.259
7.552
7.896
18,451,578
-0.04(-0.55%)
Apr 22, 2009
7.664
8.484
7.664
7.940
29,746,360
+0.16(+2.01%)
Apr 21, 2009
7.420
7.946
7.101
7.783
19,231,420
+0.36(+4.80%)
Apr 20, 2009
7.827
7.977
7.389
7.427
18,775,132
-0.77(-9.39%)
Apr 17, 2009
7.752
8.278
7.696
8.196
18,747,408
+0.36(+4.63%)
Apr 16, 2009
7.320
7.996
7.153
7.833
18,980,924
+0.60(+8.30%)
Apr 15, 2009
7.433
7.495
7.020
7.233
28,136,444
-0.27(-3.59%)
Apr 14, 2009
7.621
7.796
7.383
7.502
29,143,690
-0.59(-7.27%)
Apr 13, 2009
7.352
8.196
7.220
8.090
31,530,766
+0.66(+8.84%)
Apr 09, 2009
6.576
7.433
6.569
7.433
43,710,260
+0.98(+15.12%)
Apr 08, 2009
6.125
6.488
6.100
6.457
18,434,082
+0.39(+6.39%)
Apr 07, 2009
6.088
6.128
5.947
6.069
13,076,202
-0.16(-2.51%)
Apr 06, 2009
6.432
6.444
6.006
6.225
18,302,826
-0.26(-3.96%)
Apr 03, 2009
6.257
6.526
6.132
6.482
22,675,504
+0.11(+1.77%)
Apr 02, 2009
5.837
6.569
5.706
6.369
24,839,016
+0.72(+12.74%)
Apr 01, 2009
5.224
5.770
5.224
5.650
22,562,426
+0.08(+1.46%)
Mar 31, 2009
5.637
5.681
5.243
5.568
19,181,656
-0.01(-0.11%)
Mar 30, 2009
5.900
5.900
5.418
5.575
17,770,574
-0.47(-7.76%)
Mar 26, 2009
5.625
6.125
5.625
6.044
19,298,682
+0.56(+10.15%)
Mar 25, 2009
5.719
5.931
5.212
5.487
27,216,388
-0.19(-3.31%)
Mar 24, 2009
5.456
5.947
5.381
5.675
26,298,174
+0.13(+2.37%)
Mar 23, 2009
5.318
5.568
5.299
5.543
20,949,422
+0.54(+10.75%)
Mar 20, 2009
5.493
5.543
4.918
5.005
20,032,230
-0.58(-10.31%)
Mar 19, 2009
5.750
5.781
5.425
5.581
20,088,740
-0.11(-1.87%)
Mar 18, 2009
5.049
5.794
5.049
5.687
29,658,482
+0.46(+8.86%)
Mar 17, 2009
4.980
5.262
4.818
5.224
17,642,690
+0.28(+5.56%)
Mar 16, 2009
5.299
5.393
4.943
4.949
11,709,845
-0.26(-5.04%)
Mar 13, 2009
5.137
5.343
4.952
5.212
0
+0.01(+0.12%)
Mar 12, 2009
4.905
5.293
4.749
5.206
24,179,326
+0.29(+5.99%)
Mar 11, 2009
4.655
5.037
4.580
4.911
25,685,310
+0.31(+6.66%)
Mar 10, 2009
4.380
4.743
4.355
4.605
27,720,714
+0.35(+8.24%)
Mar 09, 2009
4.267
4.605
4.173
4.255
19,630,224
-0.09(-2.02%)
Mar 06, 2009
4.411
4.661
4.161
4.342
0
+0.23(+5.47%)
Mar 05, 2009
4.455
4.524
3.923
4.117
27,864,484
-0.48(-10.48%)
Mar 04, 2009
4.680
4.736
4.430
4.599
18,614,482
-0.01(-0.27%)
Mar 02, 2009
4.736
4.980
4.586
4.611
22,870,266
-0.31(-6.35%)
Feb 27, 2009
4.768
5.080
4.642
4.924
0
+0.02(+0.38%)
Feb 26, 2009
5.137
5.249
4.861
4.905
12,590,472
-0.16(-3.21%)
Feb 25, 2009
5.155
5.268
4.667
5.068
29,193,220
-0.12(-2.29%)
Feb 24, 2009
4.699
5.274
4.567
5.187
37,235,808
+0.56(+12.03%)
Feb 23, 2009
5.005
5.005
4.599
4.630
24,579,558
-0.29(-5.85%)
Feb 20, 2009
4.724
5.005
4.599
4.918
26,098,712
+0.13(+2.61%)
Feb 19, 2009
5.074
5.224
4.755
4.793
19,512,824
-0.14(-2.92%)
Feb 18, 2009
5.112
5.174
4.830
4.936
20,423,108
-0.12(-2.35%)
Feb 17, 2009
5.043
5.281
4.993
5.055
20,818,812
-0.34(-6.37%)
Feb 13, 2009
5.537
5.612
5.180
5.399
20,162,172
-0.05(-0.92%)
Feb 12, 2009
5.281
5.475
5.068
5.450
24,589,214
+0.13(+2.47%)
Feb 11, 2009
5.550
5.750
5.168
5.318
20,242,640
-0.18(-3.19%)
Feb 10, 2009
5.850
5.956
5.450
5.493
14,781,692
-0.43(-7.19%)
Feb 09, 2009
6.069
6.163
5.734
5.919
12,974,483
-0.15(-2.47%)
Feb 06, 2009
5.543
6.200
5.481
6.069
26,475,066
+0.59(+10.86%)
Feb 05, 2009
5.425
5.625
5.237
5.475
28,772,766
+0.27(+5.17%)
Feb 04, 2009
5.456
5.506
5.068
5.206
26,478,538
-0.32(-5.78%)
Feb 03, 2009
5.262
5.637
5.087
5.525
33,037,260
+0.15(+2.79%)
Feb 02, 2009
5.443
5.938
4.692
5.374
68,377,872
-0.23(-4.02%)
Jan 30, 2009
5.919
6.000
5.443
5.600
0
-0.29(-4.89%)
Jan 29, 2009
6.157
6.250
5.869
5.888
15,682,555
-0.39(-6.27%)
Jan 28, 2009
6.113
6.413
6.106
6.282
14,552,902
+0.29(+4.91%)
Jan 27, 2009
5.994
6.225
5.825
5.988
13,844,049
-0.10(-1.64%)
Jan 26, 2009
6.038
6.319
5.938
6.088
12,741,030
+0.05(+0.83%)
Jan 23, 2009
5.637
6.213
5.637
6.038
16,219,008
+0.16(+2.77%)
Jan 22, 2009
5.938
6.269
5.712
5.875
22,042,964
+0.08(+1.40%)
Jan 21, 2009
5.593
5.806
5.399
5.794
13,136,395
+0.33(+6.07%)
Jan 20, 2009
6.106
6.200
5.343
5.462
14,161,561
-0.64(-10.55%)
Jan 16, 2009
6.288
6.313
5.831
6.106
15,383,984
+0.01(+0.21%)
Jan 15, 2009
5.931
6.344
5.593
6.094
20,074,732
+0.17(+2.85%)
Jan 14, 2009
6.144
6.150
5.775
5.925
19,209,246
-0.36(-5.77%)
Jan 13, 2009
6.182
6.476
6.100
6.288
15,790,055
+0.08(+1.21%)
Jan 12, 2009
6.294
6.588
6.100
6.213
14,424,346
-0.23(-3.59%)
Jan 09, 2009
6.763
7.014
6.332
6.444
20,289,388
-0.39(-5.76%)
Jan 08, 2009
6.845
7.295
6.720
6.839
24,385,790
-0.24(-3.36%)
Jan 07, 2009
7.164
7.364
6.920
7.076
19,917,076
-0.24(-3.25%)
Jan 06, 2009
7.314
7.464
7.133
7.314
18,965,036
+0.02(+0.26%)
Jan 05, 2009
6.757
7.464
6.645
7.295
24,758,082
+0.43(+6.19%)
Jan 02, 2009
6.532
6.951
6.338
6.870
0
+0.39(+6.09%)
Jan 01, 2009
5.800
6.538
5.719
6.476
0
+0.00(+0.00%)
Dec 31, 2008
5.800
6.538
5.719
6.476
20,610,744
+0.59(+9.99%)
Dec 30, 2008
5.606
5.994
5.387
5.888
10,934,846
+0.33(+5.85%)
Dec 29, 2008
5.374
5.608
5.318
5.562
10,162,230
+0.18(+3.37%)
Dec 26, 2008
5.581
5.694
5.256
5.381
4,363,883
-0.14(-2.49%)
Dec 24, 2008
5.612
5.612
5.349
5.518
4,401,437
+0.07(+1.26%)
Dec 23, 2008
5.825
6.094
5.381
5.450
15,086,405
-0.40(-6.84%)
Dec 22, 2008
6.613
6.613
5.656
5.850
18,838,538
-0.79(-11.96%)
Dec 19, 2008
6.601
6.726
6.351
6.645
24,366,618
+0.13(+1.92%)
Dec 18, 2008
6.288
6.638
6.250
6.519
34,671,140
+0.26(+4.10%)
Dec 17, 2008
5.187
6.488
5.137
6.263
41,360,592
+0.96(+18.18%)
Dec 16, 2008
5.206
5.362
5.110
5.299
18,536,370
+0.20(+3.93%)
Dec 15, 2008
5.331
5.437
4.993
5.099
19,601,640
-0.22(-4.12%)
Dec 12, 2008
5.005
5.331
4.818
5.318
15,465,050
+0.21(+4.04%)
Dec 11, 2008
5.456
5.675
5.005
5.112
18,904,212
-0.42(-7.58%)
Dec 10, 2008
5.531
5.869
5.343
5.531
27,482,212
+0.18(+3.27%)
Dec 09, 2008
5.318
6.000
5.118
5.356
20,381,374
-0.16(-2.95%)
Dec 08, 2008
5.593
5.703
5.225
5.518
23,649,270
+0.13(+2.44%)
Dec 05, 2008
4.667
5.425
4.599
5.387
22,712,322
+0.49(+9.96%)
Dec 04, 2008
4.492
5.518
4.442
4.899
39,965,336
+0.28(+5.95%)
Dec 03, 2008
4.092
4.655
4.004
4.624
33,690,256
+0.24(+5.57%)
Dec 02, 2008
4.092
4.392
3.942
4.380
17,751,878
+0.37(+9.20%)
Dec 01, 2008
4.505
4.567
3.973
4.011
20,385,520
-0.63(-13.61%)
Nov 28, 2008
4.586
4.692
4.192
4.642
10,682,397
+0.24(+5.55%)
Nov 26, 2008
3.929
4.505
3.804
4.398
22,677,612
+0.36(+8.82%)
Nov 25, 2008
4.348
4.492
3.760
4.042
28,900,834
-0.13(-3.00%)
Nov 24, 2008
3.716
4.267
3.504
4.167
24,474,292
+0.58(+16.23%)
Nov 21, 2008
3.792
3.935
3.203
3.585
29,020,384
-0.08(-2.05%)
Nov 20, 2008
3.566
3.917
3.172
3.660
40,750,452
+0.11(+2.99%)
Nov 19, 2008
3.929
4.023
3.253
3.554
51,867,300
-0.26(-6.73%)
Nov 18, 2008
4.417
4.599
3.779
3.810
34,191,260
-0.58(-13.12%)
Nov 17, 2008
4.642
4.824
4.380
4.386
17,006,346
-0.32(-6.78%)
Nov 14, 2008
5.124
5.425
4.642
4.705
27,206,234
-0.54(-10.26%)
Nov 13, 2008
5.249
5.318
4.330
5.243
32,780,222
+0.01(+0.12%)
Nov 12, 2008
6.063
6.213
5.231
5.237
23,363,874
-0.65(-11.05%)
Nov 11, 2008
5.963
6.113
5.518
5.888
19,833,568
-0.33(-5.33%)
Nov 10, 2008
6.920
6.989
6.138
6.219
9,983,993
-0.64(-9.31%)
Nov 07, 2008
6.670
6.982
6.338
6.857
13,554,148
+0.33(+4.98%)
Nov 06, 2008
6.989
7.489
6.363
6.532
23,327,338
-0.26(-3.78%)
Nov 05, 2008
7.258
7.464
6.663
6.788
17,098,766
-0.54(-7.42%)
Nov 04, 2008
7.489
7.596
7.139
7.333
13,845,905
+0.04(+0.60%)
Nov 03, 2008
7.571
7.802
7.114
7.289
10,695,021
-0.40(-5.21%)
Oct 31, 2008
7.339
7.871
7.101
7.689
24,784,640
+0.39(+5.40%)
Oct 30, 2008
7.233
7.508
6.926
7.295
25,034,176
+0.39(+5.71%)
Oct 29, 2008
6.376
7.502
6.100
6.901
27,964,406
+0.43(+6.67%)
Oct 28, 2008
5.825
6.469
5.550
6.469
19,821,696
+0.89(+15.92%)
Oct 27, 2008
5.481
5.994
5.456
5.581
13,336,674
-0.04(-0.78%)
Oct 24, 2008
5.575
5.956
5.437
5.625
16,725,802
-0.39(-6.45%)
Oct 23, 2008
5.756
6.056
5.387
6.013
26,178,490
+0.30(+5.26%)
Oct 22, 2008
6.163
6.238
5.412
5.712
17,809,368
-0.66(-10.40%)
Oct 21, 2008
6.576
6.745
6.332
6.376
15,225,083
-0.34(-5.12%)
Oct 20, 2008
6.200
6.751
6.194
6.720
18,579,290
+0.56(+9.15%)
Oct 17, 2008
6.444
6.476
6.119
6.157
22,947,050
-0.13(-2.09%)
Oct 16, 2008
5.637
6.288
4.786
6.288
41,748,124
+0.87(+16.05%)
Oct 15, 2008
6.444
6.538
5.374
5.418
28,775,048
-1.15(-17.52%)
Oct 14, 2008
7.370
7.489
6.244
6.569
28,515,210
-0.34(-4.89%)
Oct 13, 2008
6.945
7.007
6.269
6.907
24,472,520
+0.70(+11.29%)
Oct 10, 2008
6.269
7.170
5.775
6.207
54,930,116
-0.96(-13.44%)
Oct 09, 2008
8.559
8.559
7.058
7.170
19,628,338
-1.19(-14.22%)
Oct 08, 2008
8.146
8.759
7.940
8.359
24,374,268
-0.21(-2.48%)
Oct 07, 2008
9.573
9.735
8.572
8.572
20,654,628
-0.80(-8.54%)
Oct 06, 2008
9.204
9.479
8.672
9.372
24,785,822
-0.13(-1.38%)
Oct 03, 2008
10.34
10.46
9.391
9.504
18,064,820
-0.64(-6.29%)
Oct 02, 2008
10.71
10.86
10.03
10.14
15,340,031
-0.69(-6.36%)
Oct 01, 2008
10.78
11.15
10.67
10.83
15,610,452
-0.42(-3.73%)
Sep 30, 2008
10.97
11.26
10.74
11.25
17,848,674
+0.44(+4.05%)
Sep 29, 2008
11.98
11.98
10.46
10.81
17,366,656
-1.33(-10.93%)
Sep 26, 2008
11.49
12.16
11.20
12.14
0
+0.31(+2.65%)
Sep 25, 2008
11.28
12.07
11.12
11.83
16,239,137
+0.71(+6.36%)
Sep 24, 2008
11.14
11.44
10.99
11.12
11,679,308
+0.01(+0.11%)
Sep 23, 2008
11.54
11.82
11.06
11.11
12,870,707
-0.42(-3.64%)
Sep 22, 2008
12.32
12.40
11.47
11.52
11,167,005
-0.96(-7.72%)
Sep 19, 2008
13.20
14.23
12.08
12.49
0
+0.03(+0.25%)
Sep 18, 2008
11.79
12.51
11.26
12.46
20,447,190
+0.85(+7.33%)
Sep 17, 2008
12.61
12.68
11.57
11.61
17,934,540
-1.01(-8.03%)
Sep 16, 2008
11.85
12.81
11.57
12.62
19,624,124
+0.44(+3.65%)
Sep 15, 2008
12.46
13.09
12.18
12.18
21,553,936
-0.84(-6.49%)
Sep 12, 2008
13.48
13.54
12.72
13.02
17,257,074
-0.65(-4.76%)
Sep 11, 2008
13.21
13.71
13.18
13.67
13,128,453
-0.02(-0.14%)
Sep 10, 2008
13.90
13.90
13.25
13.69
13,150,160
+0.05(+0.37%)
Sep 09, 2008
13.95
14.37
13.55
13.64
25,488,864
-0.36(-2.59%)
Sep 08, 2008
13.81
14.06
13.45
14.00
17,001,182
+0.81(+6.17%)
Sep 05, 2008
12.75
13.32
12.40
13.19
0
+0.24(+1.88%)
Sep 04, 2008
13.66
13.66
12.93
12.95
11,995,933
-0.75(-5.48%)
Sep 03, 2008
13.68
13.80
13.22
13.70
12,920,511
+0.17(+1.25%)
Sep 02, 2008
13.12
13.96
13.12
13.53
14,778,214
+0.50(+3.84%)
Aug 29, 2008
12.91
13.05
12.65
13.03
7,987,262
+0.11(+0.82%)
Aug 28, 2008
12.44
12.92
12.41
12.92
8,937,312
+0.60(+4.88%)
Aug 27, 2008
12.07
12.48
12.03
12.32
5,736,809
+0.12(+0.97%)
Aug 26, 2008
12.32
12.42
11.92
12.20
7,746,647
-0.04(-0.36%)
Aug 25, 2008
12.43
12.58
12.19
12.24
6,620,965
-0.35(-2.78%)
Aug 22, 2008
12.31
12.64
12.21
12.59
8,515,836
+0.43(+3.55%)
Aug 21, 2008
12.03
12.26
11.71
12.16
11,478,921
-0.14(-1.17%)
Aug 20, 2008
12.39
12.74
12.19
12.31
16,995,968
-0.41(-3.20%)
Aug 19, 2008
13.30
13.58
12.55
12.71
15,276,759
-0.94(-6.87%)
Aug 18, 2008
13.56
13.97
13.30
13.65
14,710,646
+0.21(+1.54%)
Aug 15, 2008
13.16
13.70
13.14
13.45
0
+0.17(+1.27%)
Aug 14, 2008
13.00
13.86
12.79
13.28
20,260,552
+0.35(+2.71%)
Aug 13, 2008
12.37
13.10
12.11
12.93
24,583,040
+0.24(+1.92%)
Aug 12, 2008
13.40
13.50
12.44
12.68
18,726,788
-0.86(-6.37%)
Aug 11, 2008
13.05
14.05
12.86
13.55
26,682,290
+0.58(+4.44%)
Aug 08, 2008
11.61
13.08
11.60
12.97
13,254,996
+1.13(+9.57%)
Aug 07, 2008
12.23
12.23
11.57
11.84
9,118,555
-0.48(-3.86%)
Aug 06, 2008
12.24
12.38
11.82
12.31
10,029,201
+0.12(+0.98%)
Aug 05, 2008
11.26
12.30
11.26
12.19
16,976,010
+1.00(+8.94%)
Aug 04, 2008
11.28
11.41
11.01
11.19
11,656,796
-0.18(-1.54%)
Aug 01, 2008
11.90
11.90
11.31
11.37
11,321,326
-0.40(-3.40%)
Jul 31, 2008
11.57
12.12
11.47
11.77
9,106,126
-0.08(-0.69%)
Jul 30, 2008
11.67
12.21
11.52
11.85
10,294,467
+0.23(+1.94%)
Jul 29, 2008
11.62
11.69
10.96
11.62
11,872,177
+0.61(+5.51%)
Jul 28, 2008
11.27
11.64
10.96
11.02
8,867,448
-0.29(-2.55%)
Jul 25, 2008
11.52
11.92
11.25
11.31
8,016,798
-0.15(-1.31%)
Jul 24, 2008
12.01
12.11
11.41
11.46
9,721,127
-0.53(-4.39%)
Jul 23, 2008
11.48
12.39
11.42
11.98
15,279,649
+0.38(+3.23%)
Jul 22, 2008
11.01
11.62
10.68
11.61
10,632,279
+0.52(+4.68%)
Jul 21, 2008
11.39
11.57
10.97
11.09
7,709,204
-0.23(-2.05%)
Jul 18, 2008
11.98
11.98
10.97
11.32
12,959,195
-0.21(-1.79%)
Jul 17, 2008
11.01
11.61
10.56
11.52
18,455,390
+0.63(+5.74%)
Jul 16, 2008
9.954
11.04
9.954
10.90
19,955,396
+0.94(+9.49%)
Jul 15, 2008
10.12
10.36
9.404
9.954
24,762,822
-0.23(-2.27%)
Jul 14, 2008
10.34
10.73
9.936
10.19
21,838,370
+0.44(+4.49%)
Jul 11, 2008
10.06
10.16
8.966
9.748
37,061,692
-0.51(-4.94%)
Jul 10, 2008
11.23
11.23
10.22
10.25
22,140,708
-1.03(-9.15%)
Jul 09, 2008
11.98
11.98
11.26
11.29
12,495,036
-0.53(-4.45%)
Jul 08, 2008
11.59
11.96
11.48
11.81
17,828,096
+0.19(+1.61%)
Jul 07, 2008
11.72
12.01
11.33
11.62
18,996,666
+0.05(+0.43%)
Jul 04, 2008
11.87
12.03
11.50
11.57
8,862,160
+0.00(+0.00%)
Jul 03, 2008
11.87
12.03
11.50
11.57
8,862,160
-0.21(-1.75%)
Jul 02, 2008
12.23
12.49
11.68
11.78
14,193,228
-0.33(-2.69%)
Jul 01, 2008
11.93
12.21
11.67
12.11
11,616,951
-0.04(-0.36%)
Jun 30, 2008
12.06
12.63
11.88
12.15
15,996,784
-0.07(-0.56%)
Jun 27, 2008
12.28
12.34
11.85
12.22
12,030,984
+0.03(+0.26%)
Jun 26, 2008
12.21
12.44
12.11
12.19
10,595,734
-0.34(-2.70%)
Jun 25, 2008
12.33
12.88
12.14
12.53
14,330,501
+0.39(+3.20%)
Jun 24, 2008
12.51
12.61
12.00
12.14
19,967,966
-0.46(-3.63%)
Jun 23, 2008
13.07
13.34
12.53
12.59
8,715,179
-0.49(-3.73%)
Jun 20, 2008
13.51
13.51
13.02
13.08
11,270,295
-0.49(-3.64%)
Jun 19, 2008
13.05
13.60
12.99
13.58
9,804,341
+0.43(+3.23%)
Jun 18, 2008
13.70
13.75
13.08
13.15
12,187,539
-0.64(-4.67%)
Jun 17, 2008
14.15
14.23
13.78
13.80
6,202,606
-0.19(-1.34%)
Jun 16, 2008
13.86
14.14
13.58
13.98
9,692,904
+0.12(+0.86%)
Jun 13, 2008
13.51
13.87
13.35
13.86
11,181,425
+0.53(+3.99%)
Jun 12, 2008
13.26
13.62
13.11
13.33
9,528,206
+0.28(+2.16%)
Jun 11, 2008
13.49
13.79
13.02
13.05
11,695,873
-0.68(-4.97%)
Jun 10, 2008
13.36
13.81
13.19
13.73
14,114,768
+0.24(+1.81%)
Jun 09, 2008
14.06
14.11
13.39
13.49
8,954,782
-0.43(-3.10%)
Jun 06, 2008
14.24
14.60
13.80
13.92
11,389,261
-0.68(-4.63%)
Jun 05, 2008
14.10
14.61
14.08
14.60
10,652,332
+0.56(+3.97%)
Jun 04, 2008
14.23
14.35
13.91
14.04
13,714,966
-0.26(-1.84%)
Jun 03, 2008
14.38
14.48
14.18
14.30
12,104,018
+0.03(+0.18%)
Jun 02, 2008
14.81
14.81
14.15
14.28
10,060,519
-0.53(-3.59%)
May 30, 2008
14.95
14.97
14.70
14.81
7,785,935
-0.25(-1.66%)
May 29, 2008
14.63
15.18
14.57
15.06
7,528,789
+0.46(+3.17%)
May 28, 2008
14.45
14.75
14.31
14.60
9,163,007
+0.29(+2.06%)
May 27, 2008
14.09
14.53
13.94
14.30
10,955,042
+0.23(+1.65%)
May 26, 2008
14.42
14.45
14.01
14.07
0
+0.00(+0.00%)
May 23, 2008
14.42
14.45
14.01
14.07
7,573,019
-0.45(-3.10%)
May 22, 2008
14.50
14.73
14.27
14.52
7,138,572
+0.02(+0.13%)
May 21, 2008
15.35
15.44
14.39
14.50
11,549,740
-0.86(-5.62%)
May 20, 2008
15.34
15.46
15.03
15.37
7,918,329
-0.16(-1.05%)
May 19, 2008
15.67
15.95
15.45
15.53
7,107,330
-0.25(-1.59%)
May 16, 2008
15.90
15.90
15.41
15.78
12,724,603
-0.06(-0.39%)
May 15, 2008
15.55
15.90
15.29
15.84
17,180,572
+0.24(+1.56%)
May 14, 2008
16.08
16.33
15.55
15.60
18,606,092
+0.54(+3.62%)
May 13, 2008
15.11
15.26
14.80
15.05
8,434,409
+0.06(+0.38%)
May 12, 2008
14.56
15.07
14.39
15.00
8,577,963
+0.48(+3.27%)
May 09, 2008
14.77
15.04
14.42
14.52
6,498,640
-0.41(-2.76%)
May 08, 2008
15.60
15.60
14.81
14.93
9,036,591
-0.54(-3.48%)
May 07, 2008
15.76
16.25
15.42
15.47
5,814,953
-0.41(-2.56%)
May 06, 2008
15.49
15.97
15.40
15.88
5,886,932
+0.18(+1.16%)
May 05, 2008
16.45
16.45
15.64
15.70
9,124,021
-0.76(-4.60%)
May 02, 2008
16.59
16.94
16.30
16.45
9,494,448
+0.00(+0.00%)
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.