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
)
100.29
+1.37 (+1.38%)
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 (%)
Feb 26, 2010
8.608
8.709
8.604
8.614
30,393,998
-0.02(-0.26%)
Feb 25, 2010
8.252
8.670
8.227
8.637
51,552,236
+0.25(+3.04%)
Feb 24, 2010
8.142
8.391
8.041
8.382
33,900,384
+0.28(+3.39%)
Feb 23, 2010
8.149
8.173
8.064
8.107
22,010,992
-0.04(-0.48%)
Feb 22, 2010
8.128
8.167
8.064
8.146
19,620,272
+0.05(+0.56%)
Feb 19, 2010
8.070
8.155
8.064
8.101
14,082,991
+0.01(+0.15%)
Feb 18, 2010
8.026
8.108
7.973
8.089
14,610,462
+0.06(+0.77%)
Feb 17, 2010
7.995
8.062
7.993
8.026
14,029,163
+0.07(+0.83%)
Feb 16, 2010
7.826
7.966
7.809
7.960
14,201,031
+0.18(+2.34%)
Feb 12, 2010
7.691
7.778
7.778
7.778
34,668,260
+0.01(+0.19%)
Feb 11, 2010
7.782
7.791
7.708
7.764
22,777,154
-0.02(-0.24%)
Feb 10, 2010
7.849
7.887
7.739
7.782
19,956,148
-0.06(-0.79%)
Feb 09, 2010
7.890
7.894
7.799
7.844
14,080,598
+0.01(+0.13%)
Feb 08, 2010
7.910
7.912
7.795
7.834
13,025,726
-0.07(-0.86%)
Feb 05, 2010
7.884
7.939
7.776
7.902
24,041,484
+0.03(+0.42%)
Feb 04, 2010
7.993
8.022
7.867
7.869
24,691,946
-0.13(-1.57%)
Feb 03, 2010
8.075
8.094
7.947
7.995
22,696,522
-0.10(-1.20%)
Feb 02, 2010
7.997
8.094
7.993
8.092
28,178,380
+0.15(+1.94%)
Feb 01, 2010
7.861
7.999
7.861
7.938
24,376,316
+0.10(+1.25%)
Jan 29, 2010
7.925
8.013
7.838
7.840
20,875,532
-0.05(-0.58%)
Jan 28, 2010
7.929
7.968
7.859
7.886
26,377,888
-0.03(-0.42%)
Jan 27, 2010
7.861
7.960
7.803
7.919
19,710,758
+0.06(+0.81%)
Jan 26, 2010
7.624
7.930
7.624
7.855
29,777,604
+0.22(+2.89%)
Jan 25, 2010
7.644
7.690
7.584
7.634
14,594,131
+0.06(+0.73%)
Jan 22, 2010
7.595
7.698
7.562
7.578
22,463,664
-0.02(-0.30%)
Jan 21, 2010
7.739
7.758
7.591
7.601
19,825,148
-0.12(-1.50%)
Jan 20, 2010
7.770
7.770
7.663
7.716
10,252,260
-0.10(-1.24%)
Jan 19, 2010
7.673
7.815
7.673
7.813
12,505,542
+0.12(+1.58%)
Jan 15, 2010
7.776
7.692
7.692
7.692
38,264,872
-0.11(-1.35%)
Jan 14, 2010
7.900
7.900
7.758
7.797
13,234,901
-0.10(-1.23%)
Jan 13, 2010
7.875
7.914
7.820
7.894
13,317,750
+0.03(+0.34%)
Jan 12, 2010
7.900
7.910
7.809
7.867
14,038,901
-0.07(-0.91%)
Jan 11, 2010
8.005
8.013
7.892
7.939
17,696,956
-0.01(-0.16%)
Jan 08, 2010
7.904
7.966
7.844
7.952
28,346,186
-0.11(-1.31%)
Jan 07, 2010
7.993
8.197
7.890
8.057
66,163,072
+0.39(+5.11%)
Jan 06, 2010
7.642
7.694
7.584
7.665
18,164,980
+0.03(+0.41%)
Jan 05, 2010
7.409
7.640
7.409
7.634
25,716,756
+0.20(+2.69%)
Jan 04, 2010
7.426
7.560
7.374
7.434
30,482,256
-0.11(-1.40%)
Dec 31, 2009
7.593
7.539
7.539
7.539
14,653,787
-0.06(-0.84%)
Dec 30, 2009
7.558
7.653
7.558
7.603
11,130,730
+0.01(+0.16%)
Dec 29, 2009
7.636
7.657
7.591
7.591
11,684,831
-0.03(-0.35%)
Dec 28, 2009
7.611
7.648
7.589
7.617
10,932,371
+0.03(+0.35%)
Dec 24, 2009
7.632
7.667
7.582
7.591
4,903,060
-0.06(-0.78%)
Dec 23, 2009
7.605
7.663
7.578
7.650
14,119,112
+0.03(+0.38%)
Dec 22, 2009
7.723
7.723
7.605
7.622
14,053,900
-0.05(-0.59%)
Dec 21, 2009
7.617
7.704
7.578
7.667
17,620,870
+0.08(+1.06%)
Dec 18, 2009
7.607
7.617
7.483
7.587
27,280,080
+0.01(+0.14%)
Dec 17, 2009
7.667
7.667
7.545
7.576
36,267,272
-0.09(-1.16%)
Dec 16, 2009
7.815
7.881
7.663
7.665
27,066,924
-0.16(-2.00%)
Dec 15, 2009
7.848
7.910
7.795
7.822
24,880,730
-0.05(-0.58%)
Dec 14, 2009
7.842
7.877
7.822
7.867
22,595,964
+0.15(+2.01%)
Dec 11, 2009
7.826
7.861
7.704
7.712
24,208,194
-0.10(-1.27%)
Dec 10, 2009
7.648
7.820
7.617
7.811
30,949,136
+0.15(+2.02%)
Dec 09, 2009
7.617
7.661
7.535
7.657
28,206,508
+0.06(+0.84%)
Dec 08, 2009
7.609
7.642
7.415
7.593
28,395,666
-0.03(-0.41%)
Dec 07, 2009
7.535
7.650
7.506
7.624
39,541,004
+0.11(+1.45%)
Dec 04, 2009
7.716
7.780
7.471
7.514
57,147,032
-0.18(-2.36%)
Dec 03, 2009
7.719
7.747
7.442
7.696
75,554,312
-0.22(-2.81%)
Dec 02, 2009
7.978
7.995
7.859
7.919
24,689,254
-0.03(-0.34%)
Dec 01, 2009
7.983
8.013
7.917
7.945
22,767,464
+0.03(+0.36%)
Nov 30, 2009
7.991
7.991
7.803
7.917
26,033,882
-0.05(-0.62%)
Nov 27, 2009
7.914
8.055
7.861
7.966
9,790,301
-0.09(-1.15%)
Nov 25, 2009
8.007
8.063
8.007
8.059
15,999,117
+0.06(+0.77%)
Nov 24, 2009
7.972
8.051
7.890
7.997
22,700,682
+0.02(+0.21%)
Nov 23, 2009
8.042
8.069
7.935
7.980
18,368,788
-0.02(-0.28%)
Nov 20, 2009
8.044
8.114
7.947
8.003
20,399,408
-0.06(-0.77%)
Nov 19, 2009
8.030
8.079
7.987
8.065
19,685,422
-0.01(-0.10%)
Nov 18, 2009
8.042
8.139
8.018
8.073
28,635,466
+0.05(+0.59%)
Nov 17, 2009
7.976
8.096
7.774
8.026
44,848,668
-0.13(-1.54%)
Nov 16, 2009
8.143
8.199
8.104
8.152
25,661,512
+0.11(+1.39%)
Nov 13, 2009
8.036
8.117
7.979
8.040
16,734,604
+0.05(+0.65%)
Nov 12, 2009
8.079
8.113
7.954
7.989
18,191,940
-0.08(-1.05%)
Nov 11, 2009
8.106
8.193
8.036
8.073
16,972,044
-0.01(-0.10%)
Nov 10, 2009
8.086
8.131
7.995
8.082
13,364,955
+0.00(+0.03%)
Nov 09, 2009
7.943
8.084
7.908
8.079
17,677,894
+0.17(+2.19%)
Nov 06, 2009
7.881
7.930
7.770
7.906
24,499,990
+0.01(+0.16%)
Nov 05, 2009
7.950
8.009
7.805
7.894
25,472,780
-0.01(-0.08%)
Nov 04, 2009
7.952
7.995
7.848
7.900
23,164,468
-0.03(-0.42%)
Nov 03, 2009
7.888
7.966
7.809
7.933
22,939,140
+0.03(+0.34%)
Nov 02, 2009
7.743
7.956
7.694
7.906
23,941,600
+0.20(+2.62%)
Oct 30, 2009
7.910
7.980
7.690
7.704
26,864,528
-0.23(-2.89%)
Oct 29, 2009
7.881
7.962
7.747
7.933
21,668,270
+0.13(+1.64%)
Oct 28, 2009
8.061
8.104
7.789
7.805
25,821,784
-0.24(-2.97%)
Oct 27, 2009
8.271
8.271
8.036
8.044
28,572,034
-0.24(-2.89%)
Oct 26, 2009
8.247
8.383
8.205
8.284
28,018,990
+0.08(+0.96%)
Oct 23, 2009
8.236
8.290
8.176
8.205
23,539,108
-0.09(-1.09%)
Oct 22, 2009
8.077
8.317
8.046
8.296
35,005,256
+0.18(+2.24%)
Oct 21, 2009
7.947
8.228
7.945
8.115
37,132,688
+0.12(+1.50%)
Oct 20, 2009
7.991
8.044
7.980
7.995
19,923,336
-0.06(-0.77%)
Oct 19, 2009
7.927
8.088
7.884
8.057
15,339,188
+0.15(+1.96%)
Oct 16, 2009
7.805
7.941
7.739
7.902
19,065,664
+0.04(+0.55%)
Oct 15, 2009
7.805
7.875
7.768
7.859
21,701,262
+0.04(+0.50%)
Oct 14, 2009
7.834
7.871
7.735
7.820
39,792,680
+0.05(+0.61%)
Oct 13, 2009
7.799
7.861
7.766
7.772
22,052,146
-0.04(-0.48%)
Oct 12, 2009
7.822
7.857
7.787
7.809
19,569,146
+0.01(+0.13%)
Oct 09, 2009
7.766
7.822
7.628
7.799
28,489,004
+0.05(+0.59%)
Oct 08, 2009
7.917
8.011
7.733
7.754
37,477,632
-0.10(-1.26%)
Oct 07, 2009
7.954
7.970
7.803
7.853
15,346,785
-0.08(-0.99%)
Oct 06, 2009
7.855
7.960
7.855
7.931
22,240,740
+0.25(+3.28%)
Oct 05, 2009
7.477
7.702
7.442
7.679
16,443,191
+0.20(+2.62%)
Oct 02, 2009
7.535
7.568
7.452
7.483
20,807,862
-0.10(-1.33%)
Oct 01, 2009
7.640
7.694
7.516
7.584
24,698,310
-0.08(-1.02%)
Sep 30, 2009
7.663
7.708
7.512
7.663
22,984,216
+0.03(+0.41%)
Sep 29, 2009
7.723
7.770
7.597
7.632
13,950,704
-0.09(-1.19%)
Sep 28, 2009
7.607
7.749
7.587
7.724
13,309,266
+0.12(+1.61%)
Sep 25, 2009
7.723
7.747
7.547
7.601
22,040,204
-0.14(-1.79%)
Sep 24, 2009
7.756
7.822
7.655
7.739
16,596,788
-0.02(-0.27%)
Sep 23, 2009
7.954
7.983
7.756
7.760
18,642,660
-0.16(-2.06%)
Sep 22, 2009
7.914
7.966
7.861
7.923
19,797,908
+0.07(+0.87%)
Sep 21, 2009
7.774
7.960
7.708
7.855
19,809,834
+0.01(+0.11%)
Sep 18, 2009
7.834
7.892
7.768
7.846
22,375,676
+0.06(+0.79%)
Sep 17, 2009
7.772
7.853
7.727
7.785
19,775,180
+0.06(+0.80%)
Sep 16, 2009
7.706
7.820
7.675
7.723
17,233,456
+0.04(+0.46%)
Sep 15, 2009
7.560
7.692
7.529
7.688
21,220,420
+0.06(+0.81%)
Sep 14, 2009
7.523
7.632
7.479
7.626
12,048,286
+0.07(+0.93%)
Sep 11, 2009
7.498
7.607
7.481
7.556
23,962,098
+0.08(+1.02%)
Sep 10, 2009
7.512
7.529
7.417
7.479
23,129,174
-0.04(-0.49%)
Sep 09, 2009
7.426
7.527
7.417
7.516
28,325,892
+0.07(+0.94%)
Sep 08, 2009
7.529
7.549
7.405
7.446
21,799,066
-0.02(-0.25%)
Sep 04, 2009
7.397
7.508
7.372
7.465
15,413,872
+0.09(+1.23%)
Sep 03, 2009
7.254
7.386
7.193
7.374
29,101,186
+0.19(+2.64%)
Sep 02, 2009
7.296
7.329
7.176
7.184
26,616,834
-0.10(-1.36%)
Sep 01, 2009
7.444
7.488
7.261
7.283
22,067,000
-0.13(-1.78%)
Aug 31, 2009
7.479
7.518
7.395
7.415
17,885,226
-0.12(-1.59%)
Aug 28, 2009
7.694
7.712
7.505
7.535
23,115,676
-0.14(-1.80%)
Aug 27, 2009
7.568
7.688
7.479
7.673
28,340,120
+0.12(+1.64%)
Aug 26, 2009
7.485
7.587
7.457
7.549
23,129,804
-0.01(-0.11%)
Aug 25, 2009
7.287
7.591
7.252
7.558
33,569,680
+0.26(+3.56%)
Aug 24, 2009
7.393
7.432
7.283
7.298
19,008,384
-0.10(-1.34%)
Aug 21, 2009
7.393
7.477
7.333
7.397
18,352,008
+0.05(+0.65%)
Aug 20, 2009
7.230
7.363
7.207
7.349
22,971,044
+0.13(+1.77%)
Aug 19, 2009
7.013
7.232
7.013
7.221
27,219,896
+0.14(+1.98%)
Aug 18, 2009
7.126
7.207
6.972
7.081
57,608,628
+0.01(+0.09%)
Aug 17, 2009
7.172
7.318
7.036
7.075
33,958,900
-0.16(-2.25%)
Aug 14, 2009
7.306
7.333
7.154
7.238
20,923,354
-0.06(-0.76%)
Aug 13, 2009
7.366
7.386
7.223
7.294
22,687,650
-0.11(-1.45%)
Aug 12, 2009
7.244
7.481
7.244
7.401
18,831,778
+0.16(+2.25%)
Aug 11, 2009
7.254
7.304
7.139
7.238
18,855,612
-0.02(-0.23%)
Aug 10, 2009
7.318
7.333
7.166
7.254
16,685,459
-0.06(-0.87%)
Aug 07, 2009
7.261
7.333
7.176
7.318
28,440,024
+0.13(+1.84%)
Aug 06, 2009
7.483
7.595
7.168
7.186
45,696,040
-0.30(-4.00%)
Aug 05, 2009
7.401
7.494
7.259
7.485
20,272,858
+0.11(+1.48%)
Aug 04, 2009
7.523
7.556
7.353
7.376
22,472,730
-0.16(-2.13%)
Aug 03, 2009
7.533
7.560
7.415
7.537
11,902,907
+0.06(+0.86%)
Jul 31, 2009
7.554
7.568
7.446
7.473
13,589,348
-0.08(-1.07%)
Jul 30, 2009
7.556
7.632
7.523
7.554
23,567,856
+0.05(+0.69%)
Jul 29, 2009
7.448
7.539
7.419
7.502
15,853,064
+0.02(+0.33%)
Jul 28, 2009
7.376
7.498
7.283
7.477
23,247,840
+0.08(+1.12%)
Jul 27, 2009
7.349
7.413
7.287
7.395
18,733,698
-0.01(-0.08%)
Jul 24, 2009
7.378
7.465
7.302
7.401
38,603,268
+0.00(+0.00%)
Jul 23, 2009
7.298
7.498
7.223
7.401
24,931,062
+0.13(+1.73%)
Jul 22, 2009
7.275
7.380
7.240
7.275
21,209,924
-0.02(-0.28%)
Jul 21, 2009
7.370
7.444
7.120
7.296
35,958,228
-0.05(-0.67%)
Jul 20, 2009
7.292
7.364
7.168
7.345
31,596,532
+0.08(+1.16%)
Jul 17, 2009
7.207
7.277
7.143
7.261
41,007,100
-0.04(-0.56%)
Jul 16, 2009
7.044
7.327
6.966
7.302
42,421,532
+0.22(+3.09%)
Jul 15, 2009
7.038
7.102
6.945
7.083
28,496,408
+0.12(+1.66%)
Jul 14, 2009
6.766
6.986
6.722
6.968
32,909,822
+0.16(+2.36%)
Jul 13, 2009
6.686
6.813
6.665
6.807
30,836,510
+0.23(+3.51%)
Jul 10, 2009
6.568
6.644
6.510
6.576
27,830,652
-0.05(-0.69%)
Jul 09, 2009
6.755
6.799
6.586
6.621
39,601,064
+0.21(+3.22%)
Jul 08, 2009
6.215
6.438
6.215
6.415
30,756,410
+0.17(+2.71%)
Jul 07, 2009
6.372
6.374
6.211
6.246
25,295,346
-0.13(-2.01%)
Jul 06, 2009
6.145
6.394
6.112
6.374
28,986,612
+0.23(+3.69%)
Jul 02, 2009
6.392
6.450
6.147
6.147
22,599,828
-0.30(-4.70%)
Jul 01, 2009
6.532
6.619
6.433
6.450
22,436,884
-0.04(-0.60%)
Jun 30, 2009
6.438
6.553
6.431
6.489
24,757,142
+0.02(+0.29%)
Jun 29, 2009
6.497
6.580
6.446
6.471
18,844,892
+0.01(+0.10%)
Jun 26, 2009
6.547
6.601
6.426
6.464
21,172,292
-0.10(-1.48%)
Jun 25, 2009
6.543
6.619
6.495
6.561
41,067,656
+0.33(+5.23%)
Jun 24, 2009
6.293
6.382
6.190
6.235
22,298,892
-0.01(-0.17%)
Jun 23, 2009
6.365
6.415
6.242
6.246
27,681,684
-0.10(-1.62%)
Jun 22, 2009
6.308
6.446
6.273
6.349
26,813,234
-0.01(-0.23%)
Jun 19, 2009
6.376
6.425
6.337
6.363
24,709,258
+0.04(+0.62%)
Jun 18, 2009
6.337
6.394
6.277
6.324
19,328,788
-0.03(-0.52%)
Jun 17, 2009
6.112
6.460
6.095
6.357
32,989,292
+0.22(+3.67%)
Jun 16, 2009
6.316
6.318
6.085
6.132
21,994,894
-0.13(-2.14%)
Jun 15, 2009
6.211
6.334
6.182
6.266
20,164,088
-0.07(-1.14%)
Jun 12, 2009
6.143
6.365
6.056
6.339
22,317,126
+0.16(+2.60%)
Jun 11, 2009
6.322
6.367
6.169
6.178
26,172,934
-0.11(-1.80%)
Jun 10, 2009
6.452
6.475
6.207
6.291
20,470,360
-0.10(-1.58%)
Jun 09, 2009
6.363
6.433
6.341
6.392
16,337,687
+0.04(+0.62%)
Jun 08, 2009
6.320
6.394
6.250
6.353
21,597,696
+0.06(+0.92%)
Jun 05, 2009
6.417
6.417
6.186
6.295
31,802,862
+0.01(+0.23%)
Jun 04, 2009
6.359
6.374
6.157
6.281
35,656,064
-0.06(-0.91%)
Jun 03, 2009
6.314
6.374
6.256
6.339
25,269,520
+0.01(+0.23%)
Jun 02, 2009
6.351
6.446
6.301
6.324
45,176,840
-0.01(-0.20%)
Jun 01, 2009
6.167
6.382
6.103
6.337
39,167,208
+0.25(+4.10%)
May 29, 2009
5.992
6.091
5.879
6.087
27,114,126
+0.14(+2.36%)
May 28, 2009
6.073
6.093
5.817
5.947
30,707,784
-0.08(-1.30%)
May 27, 2009
6.046
6.209
5.984
6.025
47,300,936
-0.04(-0.65%)
May 26, 2009
5.769
6.093
5.695
6.064
37,171,036
+0.23(+3.96%)
May 22, 2009
5.794
5.895
5.705
5.833
20,697,404
+0.01(+0.25%)
May 21, 2009
5.775
5.936
5.703
5.819
30,375,352
-0.02(-0.35%)
May 20, 2009
6.044
6.052
5.800
5.839
44,494,676
-0.15(-2.48%)
May 19, 2009
5.924
6.048
5.877
5.988
65,423,548
+0.22(+3.90%)
May 18, 2009
5.615
5.769
5.586
5.763
42,593,720
+0.23(+4.10%)
May 15, 2009
5.528
5.639
5.491
5.536
36,186,368
-0.00(-0.04%)
May 14, 2009
5.693
5.844
5.532
5.538
41,387,204
-0.15(-2.72%)
May 13, 2009
5.664
5.740
5.633
5.693
48,043,192
-0.13(-2.23%)
May 12, 2009
5.949
5.992
5.703
5.823
61,928,216
+0.08(+1.36%)
May 11, 2009
5.773
5.815
5.594
5.745
36,161,480
-0.04(-0.75%)
May 08, 2009
5.961
5.980
5.732
5.788
36,951,704
-0.12(-2.06%)
May 07, 2009
6.062
6.066
5.837
5.910
43,842,108
+0.03(+0.46%)
May 06, 2009
6.040
6.083
5.821
5.883
30,132,178
-0.11(-1.86%)
May 05, 2009
5.953
6.029
5.924
5.994
24,451,932
+0.01(+0.14%)
May 04, 2009
5.988
6.001
5.955
5.986
36,201,908
+0.24(+4.13%)
May 01, 2009
5.761
5.817
5.654
5.749
31,145,144
-0.02(-0.36%)
Apr 30, 2009
5.767
5.850
5.670
5.769
50,847,384
+0.06(+1.12%)
Apr 29, 2009
5.806
5.879
5.660
5.705
35,719,840
-0.06(-1.04%)
Apr 28, 2009
5.571
5.808
5.530
5.765
42,653,520
+0.20(+3.52%)
Apr 27, 2009
5.728
5.759
5.493
5.569
37,220,680
-0.23(-4.02%)
Apr 24, 2009
5.757
5.885
5.683
5.802
26,721,004
+0.12(+2.14%)
Apr 23, 2009
5.732
5.786
5.522
5.681
27,312,412
-0.05(-0.90%)
Apr 22, 2009
5.761
6.017
5.724
5.732
33,443,824
-0.06(-1.03%)
Apr 21, 2009
5.621
5.829
5.592
5.792
27,905,796
+0.16(+2.82%)
Apr 20, 2009
5.742
5.794
5.576
5.633
31,073,842
-0.21(-3.63%)
Apr 17, 2009
5.707
5.883
5.707
5.846
32,785,130
+0.14(+2.53%)
Apr 16, 2009
5.588
5.740
5.524
5.701
25,406,416
+0.13(+2.26%)
Apr 15, 2009
5.520
5.615
5.425
5.575
21,638,852
+0.02(+0.41%)
Apr 14, 2009
5.590
5.631
5.476
5.553
30,959,796
-0.08(-1.36%)
Apr 13, 2009
5.584
5.722
5.584
5.629
20,588,928
-0.06(-1.05%)
Apr 09, 2009
5.691
5.775
5.489
5.689
52,251,488
+0.18(+3.30%)
Apr 08, 2009
5.363
5.511
5.344
5.507
32,436,796
+0.20(+3.69%)
Apr 07, 2009
5.262
5.367
5.252
5.311
26,279,394
-0.04(-0.73%)
Apr 06, 2009
5.466
5.466
5.264
5.351
29,636,820
-0.15(-2.77%)
Apr 03, 2009
5.394
5.522
5.289
5.503
33,972,816
+0.11(+2.07%)
Apr 02, 2009
5.375
5.501
5.241
5.392
28,509,600
+0.11(+2.03%)
Apr 01, 2009
5.202
5.338
5.119
5.285
30,601,606
-0.00(-0.08%)
Mar 31, 2009
5.363
5.373
5.109
5.289
35,836,548
-0.02(-0.39%)
Mar 30, 2009
5.379
5.450
5.245
5.309
25,412,970
-0.25(-4.56%)
Mar 26, 2009
5.375
5.648
5.351
5.563
33,515,516
+0.24(+4.53%)
Mar 25, 2009
5.377
5.481
5.206
5.322
28,889,000
-0.03(-0.54%)
Mar 24, 2009
5.192
5.404
5.157
5.351
24,732,398
+0.09(+1.81%)
Mar 23, 2009
5.159
5.272
5.142
5.256
28,610,998
+0.17(+3.28%)
Mar 20, 2009
5.204
5.206
5.023
5.089
24,469,258
-0.09(-1.70%)
Mar 19, 2009
5.252
5.276
5.117
5.177
22,445,076
-0.03(-0.63%)
Mar 18, 2009
5.041
5.299
5.029
5.210
24,931,784
+0.13(+2.54%)
Mar 17, 2009
4.942
5.084
4.922
5.080
27,698,164
+0.13(+2.71%)
Mar 16, 2009
5.175
5.185
4.936
4.946
28,476,876
-0.18(-3.46%)
Mar 13, 2009
5.068
5.171
5.021
5.124
0
+0.05(+1.02%)
Mar 12, 2009
4.878
5.080
4.878
5.072
27,918,596
+0.17(+3.54%)
Mar 11, 2009
4.820
4.944
4.693
4.899
27,132,770
+0.12(+2.46%)
Mar 10, 2009
4.540
4.792
4.507
4.781
37,226,812
+0.30(+6.77%)
Mar 09, 2009
4.398
4.567
4.367
4.478
34,418,504
+0.05(+1.02%)
Mar 06, 2009
4.468
4.519
4.297
4.433
0
-0.00(-0.09%)
Mar 05, 2009
4.375
4.676
4.334
4.437
36,036,312
-0.04(-0.83%)
Mar 04, 2009
4.511
4.534
4.373
4.474
30,527,630
-0.06(-1.27%)
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.