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
Pfizer
(NY:
PFE
)
29.42
-0.24 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2011
10.40
10.48
10.38
10.41
73,543,336
+0.04(+0.39%)
Jan 28, 2011
10.59
10.61
10.37
10.37
81,869,712
-0.19(-1.79%)
Jan 27, 2011
10.50
10.58
10.44
10.56
74,850,744
+0.07(+0.65%)
Jan 26, 2011
10.63
10.64
10.49
10.49
95,189,952
-0.06(-0.60%)
Jan 25, 2011
10.64
10.72
10.52
10.56
123,106,872
-0.02(-0.22%)
Jan 24, 2011
10.48
10.60
10.47
10.58
109,886,008
+0.09(+0.82%)
Jan 21, 2011
10.43
10.51
10.38
10.49
69,528,920
+0.07(+0.65%)
Jan 20, 2011
10.47
10.50
10.30
10.43
88,246,360
-0.05(-0.44%)
Jan 19, 2011
10.53
10.57
10.37
10.47
66,807,752
-0.03(-0.33%)
Jan 18, 2011
10.49
10.54
10.45
10.51
54,766,832
+0.02(+0.22%)
Jan 14, 2011
10.40
10.49
10.37
10.48
52,653,240
+0.07(+0.66%)
Jan 13, 2011
10.48
10.56
10.37
10.41
80,302,040
-0.09(-0.82%)
Jan 12, 2011
10.45
10.52
10.41
10.50
47,988,216
+0.09(+0.82%)
Jan 11, 2011
10.39
10.47
10.36
10.41
57,009,392
-0.02(-0.16%)
Jan 10, 2011
10.41
10.48
10.38
10.43
196,743,536
-0.05(-0.49%)
Jan 07, 2011
10.40
10.50
10.29
10.48
228,672,656
+0.16(+1.51%)
Jan 06, 2011
10.45
10.48
10.27
10.33
204,410,464
+0.00(+0.05%)
Jan 05, 2011
10.24
10.43
10.21
10.32
113,499,696
+0.04(+0.39%)
Jan 04, 2011
10.17
10.29
10.08
10.28
73,575,760
+0.11(+1.06%)
Jan 03, 2011
10.12
10.20
10.07
10.17
56,590,836
+0.17(+1.66%)
Dec 31, 2010
9.968
10.05
9.962
10.01
41,707,856
+0.01(+0.11%)
Dec 30, 2010
10.00
10.04
9.974
9.996
52,222,096
-0.06(-0.63%)
Dec 29, 2010
10.11
10.12
10.03
10.06
41,524,652
+0.01(+0.06%)
Dec 28, 2010
9.991
10.12
9.974
10.05
52,390,956
+0.06(+0.57%)
Dec 27, 2010
10.01
10.03
9.962
9.996
34,555,740
-0.07(-0.68%)
Dec 23, 2010
10.03
10.09
10.03
10.06
38,004,348
+0.03(+0.28%)
Dec 22, 2010
9.928
10.04
9.888
10.04
62,369,920
+0.10(+1.04%)
Dec 21, 2010
9.842
9.968
9.802
9.934
88,464,976
+0.09(+0.87%)
Dec 20, 2010
9.722
9.865
9.705
9.848
69,415,600
+0.11(+1.17%)
Dec 17, 2010
9.773
9.791
9.711
9.733
91,210,808
-0.11(-1.10%)
Dec 16, 2010
9.756
9.842
9.728
9.842
62,588,604
+0.08(+0.82%)
Dec 15, 2010
9.745
9.882
9.742
9.762
67,739,680
-0.02(-0.18%)
Dec 14, 2010
9.871
9.888
9.751
9.779
91,363,112
-0.05(-0.47%)
Dec 13, 2010
9.808
9.916
9.751
9.825
82,704,936
+0.10(+1.00%)
Dec 10, 2010
9.579
9.751
9.516
9.728
75,113,016
+0.15(+1.56%)
Dec 09, 2010
9.591
9.602
9.482
9.578
55,468,436
+0.02(+0.23%)
Dec 08, 2010
9.573
9.648
9.516
9.556
74,962,616
-0.03(-0.30%)
Dec 07, 2010
9.676
9.699
9.568
9.585
109,272,984
-0.02(-0.24%)
Dec 06, 2010
9.545
9.779
9.533
9.608
93,282,440
+0.05(+0.54%)
Dec 03, 2010
9.556
9.562
9.488
9.556
72,688,056
+0.02(+0.18%)
Dec 02, 2010
9.596
9.608
9.499
9.539
58,793,272
-0.01(-0.07%)
Dec 01, 2010
9.425
9.573
9.385
9.546
78,444,512
+0.24(+2.53%)
Nov 30, 2010
9.396
9.413
9.299
9.311
76,611,336
-0.15(-1.63%)
Nov 29, 2010
9.379
9.499
9.288
9.465
68,377,136
+0.04(+0.42%)
Nov 26, 2010
9.471
9.499
9.408
9.425
28,834,104
-0.12(-1.21%)
Nov 24, 2010
9.476
9.540
9.540
9.540
41,021,192
+0.07(+0.73%)
Nov 23, 2010
9.442
9.562
9.391
9.471
69,381,904
-0.03(-0.36%)
Nov 22, 2010
9.522
9.562
9.431
9.505
56,527,052
-0.10(-1.00%)
Nov 19, 2010
9.551
9.619
9.528
9.601
57,262,836
-0.02(-0.19%)
Nov 18, 2010
9.459
9.653
9.459
9.619
51,167,516
+0.20(+2.12%)
Nov 17, 2010
9.431
9.522
9.413
9.419
66,197,752
-0.07(-0.72%)
Nov 16, 2010
9.499
9.573
9.436
9.488
75,301,224
-0.22(-2.24%)
Nov 15, 2010
9.699
9.728
9.556
9.705
63,765,576
+0.07(+0.77%)
Nov 12, 2010
9.625
9.700
9.579
9.631
71,423,208
-0.07(-0.77%)
Nov 11, 2010
9.499
9.722
9.493
9.705
77,419,688
+0.08(+0.83%)
Nov 10, 2010
9.688
9.691
9.516
9.625
94,367,312
-0.09(-0.88%)
Nov 09, 2010
9.756
9.791
9.688
9.711
81,429,640
-0.04(-0.41%)
Nov 08, 2010
9.751
9.785
9.671
9.751
65,942,560
-0.07(-0.70%)
Nov 05, 2010
9.945
9.991
9.745
9.819
100,574,936
-0.11(-1.15%)
Nov 04, 2010
10.05
10.05
9.882
9.934
101,651,240
-0.02(-0.23%)
Nov 03, 2010
9.911
9.996
9.877
9.956
89,196,792
+0.08(+0.80%)
Nov 02, 2010
9.984
10.08
9.763
9.877
123,459,976
-0.10(-0.96%)
Nov 01, 2010
9.979
10.10
9.905
9.973
74,038,768
+0.12(+1.18%)
Oct 29, 2010
9.945
9.945
9.786
9.857
71,071,656
-0.09(-0.88%)
Oct 28, 2010
9.854
9.962
9.826
9.945
60,092,404
+0.16(+1.68%)
Oct 27, 2010
9.846
9.899
9.718
9.780
80,362,920
-0.19(-1.93%)
Oct 25, 2010
9.945
10.03
9.939
9.973
118,378,736
+0.07(+0.69%)
Oct 22, 2010
9.967
9.990
9.877
9.905
144,920,928
-0.07(-0.74%)
Oct 21, 2010
9.979
10.13
9.922
9.979
135,370,736
-0.02(-0.17%)
Oct 20, 2010
9.882
10.05
9.792
9.996
75,173,632
+0.15(+1.55%)
Oct 19, 2010
9.990
10.04
9.763
9.843
85,983,424
-0.23(-2.25%)
Oct 18, 2010
10.04
10.11
9.973
10.07
75,442,448
+0.02(+0.22%)
Oct 15, 2010
10.07
10.10
9.974
10.05
70,303,576
+0.05(+0.45%)
Oct 14, 2010
10.04
10.09
9.945
10.00
62,209,700
-0.03(-0.34%)
Oct 13, 2010
9.956
10.10
9.928
10.04
86,889,344
+0.14(+1.44%)
Oct 12, 2010
9.899
9.928
9.775
9.893
81,053,592
+0.06(+0.57%)
Oct 11, 2010
9.882
9.905
9.786
9.837
39,491,996
-0.05(-0.46%)
Oct 08, 2010
9.882
9.905
9.837
9.882
49,529,700
+0.05(+0.46%)
Oct 07, 2010
9.837
9.911
9.803
9.837
10,362
+0.07(+0.70%)
Oct 06, 2010
9.758
9.837
9.718
9.769
63,055,932
+0.01(+0.12%)
Oct 05, 2010
9.684
9.763
9.656
9.758
56,095
+0.19(+2.01%)
Oct 04, 2010
9.679
9.735
9.543
9.565
71,861,576
-0.16(-1.63%)
Oct 01, 2010
9.724
9.786
9.684
9.724
62,761,600
+0.00(+0.04%)
Sep 30, 2010
9.716
9.905
9.713
9.720
490,823
-0.13(-1.30%)
Sep 29, 2010
9.848
9.905
9.786
9.848
8,690
-0.01(-0.06%)
Sep 28, 2010
9.735
9.894
9.662
9.854
12,957
+0.14(+1.40%)
Sep 27, 2010
9.860
9.865
9.696
9.718
49,324,436
-0.13(-1.32%)
Sep 24, 2010
9.747
9.854
9.707
9.848
59,572,608
+0.20(+2.11%)
Sep 23, 2010
9.645
9.758
9.633
9.645
66,973,020
-0.10(-1.05%)
Sep 22, 2010
9.690
9.775
9.667
9.747
91,930,992
+0.01(+0.06%)
Sep 21, 2010
9.758
9.780
9.673
9.741
77,529,320
-0.04(-0.38%)
Sep 20, 2010
9.667
9.809
9.645
9.778
55,505,188
+0.12(+1.25%)
Sep 17, 2010
9.657
9.769
9.639
9.657
94,239,272
-0.12(-1.22%)
Sep 15, 2010
9.662
9.826
9.639
9.776
97,553,104
+0.11(+1.13%)
Sep 14, 2010
9.582
9.747
9.577
9.667
3,533
+0.06(+0.65%)
Sep 13, 2010
9.628
9.707
9.537
9.605
84,484,096
-0.01(-0.12%)
Sep 10, 2010
9.531
9.622
9.514
9.616
74,262,224
+0.12(+1.31%)
Sep 09, 2010
9.469
9.565
9.430
9.492
92,182,088
+0.12(+1.27%)
Sep 08, 2010
9.254
9.424
9.226
9.373
749,477
+0.13(+1.41%)
Sep 07, 2010
9.305
9.311
9.175
9.243
45,973
-0.80(-8.00%)
Sep 06, 2010
9.622
10.05
9.622
10.05
1,060
+0.73(+7.84%)
Sep 03, 2010
9.322
9.390
9.271
9.316
58,317,688
+0.03(+0.37%)
Sep 02, 2010
9.243
9.299
9.197
9.282
5,890
+0.06(+0.68%)
Sep 01, 2010
9.130
9.265
9.096
9.220
80,159,088
+0.20(+2.20%)
Aug 31, 2010
9.016
9.113
8.937
9.022
191,874
+0.03(+0.38%)
Aug 30, 2010
9.084
9.175
8.977
8.988
68,441,936
-0.12(-1.31%)
Aug 27, 2010
9.107
9.124
8.926
9.107
67,602,464
+0.05(+0.50%)
Aug 26, 2010
9.033
9.107
8.948
9.062
19,397
+0.01(+0.13%)
Aug 25, 2010
8.926
9.090
8.864
9.050
6,646
+0.11(+1.20%)
Aug 24, 2010
9.022
9.039
8.926
8.943
121,425
-0.17(-1.86%)
Aug 23, 2010
9.169
9.192
9.045
9.113
104,198,696
+0.10(+1.13%)
Aug 20, 2010
9.005
9.064
8.971
9.011
86,748,368
-0.06(-0.69%)
Aug 19, 2010
9.096
9.130
8.954
9.073
61,227
-0.04(-0.43%)
Aug 18, 2010
9.175
9.251
9.062
9.113
30,243
-0.10(-1.04%)
Aug 17, 2010
9.186
9.282
9.130
9.209
46,727
+0.14(+1.50%)
Aug 16, 2010
9.045
9.152
8.971
9.073
64,051,016
-0.03(-0.31%)
Aug 13, 2010
9.101
9.197
9.073
9.101
57,254,996
-0.07(-0.80%)
Aug 12, 2010
8.999
9.186
8.977
9.175
85,619,024
+0.12(+1.31%)
Aug 11, 2010
9.226
9.248
9.050
9.056
79,708
-0.22(-2.38%)
Aug 10, 2010
9.220
9.396
9.203
9.277
618
-0.02(-0.18%)
Aug 09, 2010
9.220
9.328
9.116
9.294
84,948,088
+0.10(+1.11%)
Aug 06, 2010
9.192
9.214
9.056
9.192
91,222,960
+0.03(+0.31%)
Aug 05, 2010
9.277
9.328
9.096
9.164
3,657
-0.14(-1.52%)
Aug 04, 2010
9.203
9.350
9.122
9.305
44,943
+0.15(+1.67%)
Aug 03, 2010
8.961
9.230
8.933
9.152
194,012
+0.48(+5.56%)
Aug 02, 2010
8.491
8.670
8.457
8.670
97,737,856
+0.27(+3.20%)
Jul 30, 2010
8.401
8.474
8.334
8.401
78,633,056
-0.05(-0.60%)
Jul 29, 2010
8.502
8.636
8.412
8.452
8,696
+0.05(+0.60%)
Jul 28, 2010
8.401
8.648
8.373
8.401
16,149
-0.15(-1.77%)
Jul 27, 2010
8.552
8.603
8.396
8.552
51,642
+0.14(+1.66%)
Jul 26, 2010
8.194
8.452
8.183
8.412
99,078,072
+0.25(+3.02%)
Jul 23, 2010
8.261
8.289
8.060
8.166
94,990,200
-0.13(-1.55%)
Jul 22, 2010
8.183
8.328
8.172
8.295
48,548
+0.17(+2.14%)
Jul 21, 2010
8.149
8.244
8.076
8.121
75,498,600
-0.03(-0.34%)
Jul 20, 2010
8.149
8.205
8.088
8.149
84,164,056
-0.10(-1.22%)
Jul 19, 2010
8.188
8.312
8.166
8.250
58,393,004
+0.10(+1.17%)
Jul 16, 2010
8.155
8.368
8.149
8.155
85,321,976
-0.17(-2.08%)
Jul 15, 2010
8.317
8.362
8.205
8.328
77,882,120
+0.02(+0.20%)
Jul 14, 2010
8.250
8.379
8.205
8.312
113,211
+0.03(+0.34%)
Jul 13, 2010
8.284
8.457
8.267
8.284
78,595
-0.08(-0.94%)
Jul 12, 2010
8.250
8.368
8.228
8.362
68,495,120
+0.09(+1.08%)
Jul 09, 2010
8.272
8.323
8.194
8.272
58,242,700
-0.03(-0.34%)
Jul 08, 2010
8.278
8.390
8.188
8.300
56,293
+0.11(+1.37%)
Jul 07, 2010
8.015
8.194
7.953
8.188
96,871,024
+0.18(+2.31%)
Jul 06, 2010
8.026
8.071
7.921
8.004
45,793
+0.08(+1.06%)
Jul 02, 2010
7.920
8.043
7.897
7.920
72,764,104
-0.04(-0.49%)
Jul 01, 2010
7.925
8.026
7.841
7.959
121,197,248
-0.03(-0.35%)
Jun 30, 2010
7.987
8.110
7.936
7.987
61,160
-0.01(-0.14%)
Jun 29, 2010
8.082
8.110
7.942
7.998
83,026
-0.20(-2.46%)
Jun 25, 2010
8.200
8.239
8.065
8.200
104,688,352
+0.10(+1.24%)
Jun 24, 2010
8.188
8.250
8.048
8.099
143,805
-0.24(-2.82%)
Jun 23, 2010
8.390
8.390
8.295
8.334
179,867
-0.05(-0.60%)
Jun 22, 2010
8.485
8.536
8.384
8.384
139,245
-0.07(-0.86%)
Jun 21, 2010
8.603
8.614
8.407
8.457
81,591,544
-0.06(-0.72%)
Jun 18, 2010
8.519
8.709
8.450
8.519
124,668,400
-0.15(-1.68%)
Jun 17, 2010
8.642
8.665
8.474
8.665
2,449
-0.01(-0.06%)
Jun 16, 2010
8.670
8.720
8.603
8.670
67,710,624
-0.02(-0.26%)
Jun 15, 2010
8.693
8.698
8.569
8.693
10,519
+0.11(+1.24%)
Jun 14, 2010
8.715
8.737
8.569
8.586
91,523,160
-0.07(-0.84%)
Jun 11, 2010
8.530
8.693
8.513
8.659
135,017,536
+0.31(+3.69%)
Jun 10, 2010
8.351
8.463
8.205
8.351
276,569
+0.22(+2.69%)
Jun 09, 2010
8.200
8.261
8.060
8.132
154,542,336
-0.01(-0.07%)
Jun 08, 2010
8.138
8.160
8.037
8.138
2,142
+0.01(+0.07%)
Jun 07, 2010
8.312
8.340
8.121
8.132
122,743,672
-0.13(-1.59%)
Jun 04, 2010
8.256
8.424
8.216
8.264
139,154,656
-0.27(-3.13%)
Jun 03, 2010
8.536
8.592
8.468
8.531
61,124,924
+0.02(+0.21%)
Jun 02, 2010
8.513
8.524
8.356
8.513
88,452,008
+0.12(+1.40%)
Jun 01, 2010
8.491
8.636
8.379
8.396
34,084
-0.13(-1.58%)
May 28, 2010
8.530
8.732
8.524
8.530
109,594,624
-0.08(-0.91%)
May 27, 2010
8.592
8.653
8.495
8.608
119,572,248
+0.15(+1.72%)
May 26, 2010
8.463
8.631
8.401
8.463
109,147
+0.03(+0.33%)
May 25, 2010
8.373
8.457
8.261
8.435
73,167
-0.09(-1.05%)
May 24, 2010
8.558
8.614
8.485
8.524
96,724,288
-0.10(-1.17%)
May 21, 2010
8.396
8.636
8.379
8.625
182,893,440
-0.04(-0.52%)
May 20, 2010
8.577
8.726
8.524
8.670
521,309
-0.19(-2.15%)
May 19, 2010
8.821
8.928
8.737
8.861
146,499,840
+0.00(+0.00%)
May 18, 2010
9.040
9.101
8.838
8.861
439,955
-0.22(-2.41%)
May 17, 2010
9.073
9.113
8.838
9.079
176,438,400
+0.01(+0.06%)
May 14, 2010
9.073
9.264
8.995
9.073
111,899,712
-0.20(-2.17%)
May 13, 2010
9.432
9.488
9.264
9.275
120,348,144
-0.22(-2.36%)
May 12, 2010
9.510
9.572
9.365
9.499
95,556,440
-0.03(-0.29%)
May 11, 2010
9.561
9.628
9.499
9.527
113,916
+0.01(+0.06%)
May 10, 2010
9.488
9.549
9.432
9.521
145,687,104
+0.30(+3.28%)
May 07, 2010
9.353
9.416
9.174
9.219
190,865,552
-0.34(-3.57%)
May 06, 2010
9.611
9.640
8.877
9.561
5,356
-0.02(-0.18%)
May 05, 2010
9.656
9.712
9.561
9.577
177,273,488
+0.01(+0.06%)
May 04, 2010
9.510
9.643
9.460
9.571
413,456
+0.19(+2.07%)
May 03, 2010
9.316
9.427
9.216
9.377
129,686,288
+0.11(+1.14%)
Apr 30, 2010
9.422
9.427
9.250
9.272
92,096,080
-0.08(-0.83%)
Apr 29, 2010
9.222
9.433
9.222
9.350
121,702,016
+0.18(+2.00%)
Apr 28, 2010
9.133
9.228
9.089
9.167
109,386,152
+0.04(+0.43%)
Apr 27, 2010
9.266
9.344
9.094
9.128
660,931
-0.20(-2.14%)
Apr 26, 2010
9.350
9.411
9.260
9.327
150,521,440
-0.05(-0.53%)
Apr 23, 2010
9.111
9.433
9.094
9.377
177,287,040
+0.24(+2.61%)
Apr 22, 2010
9.150
9.183
9.056
9.139
125,719,704
-0.07(-0.72%)
Apr 21, 2010
9.205
9.327
9.117
9.205
1,003,621
-0.09(-0.95%)
Apr 20, 2010
9.333
9.355
9.277
9.294
69,240
-0.02(-0.18%)
Apr 19, 2010
9.283
9.327
9.205
9.311
118,885,528
-0.01(-0.06%)
Apr 16, 2010
9.416
9.433
9.316
9.316
136,189,568
-0.11(-1.12%)
Apr 15, 2010
9.455
9.516
9.405
9.422
107,481,344
-0.04(-0.47%)
Apr 14, 2010
9.527
9.527
9.394
9.466
172,895,232
-0.06(-0.64%)
Apr 13, 2010
9.544
9.566
9.483
9.527
119,290,664
-0.06(-0.64%)
Apr 12, 2010
9.605
9.610
9.533
9.588
88,799,312
+0.02(+0.23%)
Apr 09, 2010
9.538
9.599
9.521
9.566
79,348,360
+0.06(+0.64%)
Apr 08, 2010
9.466
9.516
9.438
9.505
94,836,256
+0.04(+0.41%)
Apr 07, 2010
9.438
9.494
9.422
9.466
152,444,464
+0.06(+0.65%)
Apr 06, 2010
9.394
9.455
9.350
9.405
139,909,280
+0.04(+0.41%)
Apr 05, 2010
9.505
9.505
9.344
9.366
123,867,696
-0.11(-1.11%)
Apr 01, 2010
9.544
9.472
9.472
9.472
124,637,640
-0.04(-0.41%)
Mar 31, 2010
9.527
9.577
9.477
9.510
106,450,096
-0.06(-0.64%)
Mar 30, 2010
9.605
9.643
9.499
9.571
75,436,880
-0.01(-0.12%)
Mar 29, 2010
9.538
9.616
9.505
9.582
87,885,216
+0.08(+0.82%)
Mar 26, 2010
9.627
9.638
9.483
9.505
97,706,296
-0.14(-1.44%)
Mar 25, 2010
9.838
9.860
9.621
9.643
86,914,040
-0.12(-1.25%)
Mar 24, 2010
9.765
9.821
9.727
9.765
133,444,336
+0.04(+0.40%)
Mar 23, 2010
9.582
9.749
9.538
9.727
133,251,888
+0.30(+3.24%)
Mar 22, 2010
9.427
9.566
9.416
9.422
128,153,104
+0.04(+0.47%)
Mar 19, 2010
9.594
9.594
9.316
9.377
204,202,432
-0.18(-1.86%)
Mar 18, 2010
9.616
9.621
9.494
9.555
91,796,944
+0.01(+0.12%)
Mar 17, 2010
9.571
9.599
9.516
9.544
102,121,808
-0.03(-0.29%)
Mar 16, 2010
9.605
9.638
9.488
9.571
95,868,936
+0.00(+0.00%)
Mar 15, 2010
9.499
9.582
9.499
9.571
79,230,224
+0.10(+1.05%)
Mar 12, 2010
9.533
9.555
9.422
9.472
154,088,448
-0.12(-1.21%)
Mar 11, 2010
9.494
9.605
9.483
9.588
88,561,856
+0.08(+0.82%)
Mar 10, 2010
9.544
9.621
9.488
9.510
101,527,712
-0.04(-0.46%)
Mar 09, 2010
9.577
9.605
9.510
9.555
98,358,744
-0.09(-0.92%)
Mar 08, 2010
9.754
9.760
9.577
9.643
87,868,824
-0.05(-0.51%)
Mar 05, 2010
9.638
9.704
9.555
9.693
116,688,976
+0.08(+0.87%)
Mar 04, 2010
9.605
9.649
9.549
9.610
102,638,056
+0.01(+0.06%)
Mar 03, 2010
9.677
9.757
9.544
9.605
196,673,920
-0.16(-1.59%)
Mar 02, 2010
9.910
9.915
9.732
9.760
116,594,256
-0.08(-0.85%)
Mar 01, 2010
9.765
9.904
9.754
9.843
82,272,408
+0.11(+1.14%)
Feb 26, 2010
9.810
9.876
9.704
9.732
106,822,624
-0.08(-0.79%)
Feb 25, 2010
9.743
9.832
9.666
9.810
96,400,136
-0.07(-0.67%)
Feb 24, 2010
9.838
9.993
9.760
9.876
122,123,480
+0.08(+0.79%)
Feb 23, 2010
9.893
9.948
9.765
9.799
86,329,448
-0.16(-1.56%)
Feb 22, 2010
9.971
10.06
9.860
9.954
104,594,256
-0.02(-0.22%)
Feb 19, 2010
9.882
10.04
9.832
9.976
91,353,920
+0.22(+2.25%)
Feb 18, 2010
9.804
9.843
9.732
9.757
103,001,128
-0.04(-0.42%)
Feb 17, 2010
9.899
9.904
9.721
9.799
105,049,008
-0.03(-0.28%)
Feb 16, 2010
9.960
10.03
9.765
9.826
114,115,328
-0.04(-0.45%)
Feb 12, 2010
9.899
9.871
9.871
9.871
90,780,872
-0.04(-0.39%)
Feb 11, 2010
9.843
9.998
9.771
9.910
98,626,616
+0.07(+0.73%)
Feb 10, 2010
9.937
9.971
9.778
9.838
108,120,752
-0.08(-0.78%)
Feb 09, 2010
9.910
10.06
9.788
9.915
127,991,072
+0.04(+0.39%)
Feb 08, 2010
9.932
9.982
9.826
9.876
100,315,856
-0.08(-0.84%)
Feb 05, 2010
9.932
10.08
9.760
9.960
163,019,024
-0.04(-0.39%)
Feb 04, 2010
10.18
10.23
9.987
9.998
169,908,720
-0.33(-3.17%)
Feb 03, 2010
10.36
10.45
10.21
10.33
205,567,968
-0.25(-2.36%)
Feb 02, 2010
10.37
10.62
10.32
10.57
123,022,496
+0.26(+2.50%)
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.