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
Hershey Co
(NY:
HSY
)
208.09
+1.05 (+0.51%)
Official Closing Price
Updated: 4:10 PM EDT, May 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 (%)
Aug 31, 2012
55.23
55.48
55.06
55.27
813,390
+0.20(+0.36%)
Aug 30, 2012
55.46
55.57
55.02
55.07
879,327
-0.55(-0.98%)
Aug 29, 2012
55.73
55.90
55.58
55.62
640,460
-0.42(-0.76%)
Aug 27, 2012
55.95
56.18
55.93
56.04
1,224,860
+0.16(+0.29%)
Aug 24, 2012
55.83
56.02
55.55
55.88
1,147,319
+0.00(+0.00%)
Aug 23, 2012
55.84
56.02
55.55
55.88
988,090
+0.06(+0.11%)
Aug 22, 2012
55.59
56.01
55.38
55.82
1,373,279
+0.34(+0.61%)
Aug 21, 2012
55.39
55.81
55.20
55.48
1,242,232
+0.10(+0.18%)
Aug 20, 2012
55.03
55.50
54.90
55.38
1,044,536
+0.32(+0.58%)
Aug 17, 2012
55.31
55.54
54.97
55.06
1,887,838
-0.25(-0.46%)
Aug 16, 2012
55.48
55.69
55.16
55.31
1,347,928
-0.28(-0.51%)
Aug 15, 2012
55.68
56.01
55.44
55.60
1,290,118
-0.15(-0.26%)
Aug 14, 2012
55.63
55.94
55.14
55.74
1,299,826
+0.34(+0.61%)
Aug 13, 2012
55.27
55.48
55.01
55.40
1,177,286
+0.11(+0.19%)
Aug 10, 2012
54.83
55.32
54.66
55.30
828,541
+0.38(+0.68%)
Aug 09, 2012
54.84
55.03
54.71
54.92
982,362
-0.02(-0.04%)
Aug 08, 2012
54.78
55.11
54.57
54.94
1,079,109
+0.11(+0.21%)
Aug 07, 2012
54.96
55.24
54.52
54.83
1,497,288
-0.02(-0.04%)
Aug 06, 2012
55.33
55.47
54.79
54.85
1,037,717
-0.40(-0.72%)
Aug 03, 2012
55.12
55.64
54.90
55.25
1,126,845
+0.41(+0.75%)
Aug 02, 2012
54.39
55.16
54.14
54.84
1,337,814
+0.21(+0.38%)
Aug 01, 2012
55.12
55.60
54.60
54.63
1,470,180
-0.29(-0.53%)
Jul 31, 2012
55.18
55.24
54.81
54.92
1,238,062
-0.33(-0.60%)
Jul 30, 2012
54.93
55.30
54.47
55.25
1,438,759
+0.00(+0.00%)
Jul 27, 2012
55.01
55.53
54.75
55.25
2,779,592
+0.57(+1.04%)
Jul 26, 2012
54.51
55.54
54.39
54.68
1,290,537
+0.84(+1.56%)
Jul 25, 2012
53.89
54.45
53.68
53.84
1,195,008
-0.05(-0.09%)
Jul 24, 2012
54.32
54.33
53.64
53.89
589,937
-0.33(-0.61%)
Jul 23, 2012
54.72
54.84
53.92
54.22
1,061,692
-0.34(-0.62%)
Jul 20, 2012
54.49
54.70
54.12
54.55
1,165,581
-0.26(-0.47%)
Jul 19, 2012
54.91
55.06
54.58
54.81
1,066,185
-0.14(-0.25%)
Jul 18, 2012
54.74
55.01
54.73
54.95
914,783
+0.14(+0.25%)
Jul 17, 2012
55.01
55.19
54.73
54.81
897,641
-0.16(-0.29%)
Jul 16, 2012
55.36
55.64
54.92
54.98
794,802
-0.56(-1.01%)
Jul 13, 2012
55.10
55.54
55.04
55.53
996,647
+0.44(+0.81%)
Jul 12, 2012
54.94
55.27
54.57
55.09
1,307,714
-0.02(-0.03%)
Jul 11, 2012
55.43
55.44
54.85
55.11
1,171,527
-0.20(-0.36%)
Jul 10, 2012
55.71
55.86
55.17
55.30
1,361,684
-0.15(-0.28%)
Jul 09, 2012
55.27
55.49
55.04
55.46
894,649
+0.15(+0.28%)
Jul 06, 2012
55.03
55.51
54.96
55.30
1,040,198
+0.01(+0.01%)
Jul 05, 2012
55.40
55.66
55.24
55.30
1,242,329
-0.27(-0.48%)
Jul 03, 2012
55.12
55.68
55.06
55.56
1,062,104
+0.38(+0.68%)
Jul 02, 2012
55.10
55.35
54.74
55.19
1,556,908
+0.05(+0.08%)
Jun 29, 2012
53.54
55.14
53.54
55.14
3,354,140
+1.73(+3.24%)
Jun 28, 2012
52.88
53.57
52.71
53.41
2,133,152
+0.30(+0.56%)
Jun 27, 2012
53.72
53.84
53.11
53.11
1,490,971
-0.47(-0.89%)
Jun 26, 2012
52.83
54.01
52.57
53.59
3,423,828
+1.22(+2.32%)
Jun 25, 2012
53.03
53.21
52.36
52.37
1,931,498
-0.83(-1.57%)
Jun 22, 2012
53.30
53.49
53.12
53.21
2,150,294
-0.05(-0.09%)
Jun 21, 2012
54.35
54.35
53.24
53.25
1,751,838
-0.82(-1.52%)
Jun 20, 2012
53.66
54.07
53.59
54.07
1,767,654
+0.29(+0.54%)
Jun 19, 2012
53.32
53.83
53.24
53.78
1,485,950
+0.41(+0.76%)
Jun 18, 2012
53.14
53.57
52.99
53.38
1,055,596
+0.18(+0.33%)
Jun 15, 2012
52.96
53.20
52.75
53.20
1,799,511
+0.44(+0.83%)
Jun 14, 2012
52.98
53.08
52.45
52.76
1,572,965
+0.05(+0.10%)
Jun 13, 2012
52.22
53.00
52.05
52.71
2,488,835
+0.98(+1.89%)
Jun 12, 2012
51.55
51.84
51.45
51.73
1,373,772
+0.21(+0.42%)
Jun 11, 2012
51.88
51.88
51.44
51.51
1,054,018
-0.21(-0.41%)
Jun 08, 2012
51.14
51.76
50.96
51.73
1,727,559
+0.69(+1.35%)
Jun 07, 2012
51.54
51.54
50.96
51.04
957,322
-0.10(-0.19%)
Jun 06, 2012
50.65
51.14
50.58
51.14
1,249,603
+0.67(+1.32%)
Jun 05, 2012
50.42
50.61
50.21
50.47
1,427,872
-0.06(-0.12%)
Jun 04, 2012
50.45
50.56
50.09
50.53
1,518,912
+0.08(+0.17%)
Jun 01, 2012
50.61
51.26
50.34
50.45
1,936,989
-0.73(-1.44%)
May 31, 2012
51.68
51.76
51.18
51.19
1,970,477
-0.57(-1.11%)
May 30, 2012
51.65
51.99
51.65
51.76
1,603,614
-0.11(-0.22%)
May 29, 2012
52.06
52.06
51.64
51.87
1,135,019
+0.03(+0.06%)
May 25, 2012
52.20
52.32
51.67
51.84
1,337,084
-0.21(-0.41%)
May 24, 2012
51.42
52.13
51.33
52.06
2,141,863
+0.60(+1.16%)
May 23, 2012
51.48
51.64
51.25
51.46
1,237,849
-0.23(-0.44%)
May 22, 2012
51.33
51.77
51.33
51.69
1,465,670
+0.19(+0.37%)
May 21, 2012
51.76
51.76
50.98
51.50
1,422,544
+0.18(+0.36%)
May 18, 2012
52.12
52.34
51.23
51.32
2,897,395
-0.72(-1.38%)
May 17, 2012
52.25
52.51
51.96
52.03
1,570,130
-0.08(-0.15%)
May 16, 2012
52.22
52.41
51.94
52.11
1,987,627
-0.04(-0.07%)
May 15, 2012
52.39
52.60
52.00
52.15
2,241,969
-0.38(-0.72%)
May 14, 2012
51.84
52.88
51.82
52.53
1,687,850
+0.41(+0.79%)
May 11, 2012
52.04
52.37
51.81
52.12
1,506,158
-0.16(-0.31%)
May 10, 2012
52.00
52.41
51.84
52.28
1,740,194
+0.56(+1.07%)
May 09, 2012
51.52
52.02
51.31
51.72
2,008,684
+0.15(+0.30%)
May 08, 2012
50.82
51.70
50.82
51.57
2,517,792
+0.53(+1.04%)
May 07, 2012
50.79
51.25
50.63
51.04
1,612,642
+0.11(+0.22%)
May 04, 2012
51.17
51.35
50.91
50.92
1,490,040
-0.33(-0.65%)
May 03, 2012
51.14
51.33
50.82
51.26
1,731,108
+0.25(+0.49%)
May 02, 2012
50.88
51.25
50.70
51.01
1,527,434
+0.26(+0.51%)
May 01, 2012
51.01
51.30
50.72
50.75
2,462,292
-0.27(-0.52%)
Apr 30, 2012
50.59
51.10
50.43
51.01
1,926,419
+0.20(+0.39%)
Apr 27, 2012
50.63
51.01
50.50
50.82
1,406,399
+0.14(+0.27%)
Apr 26, 2012
50.37
50.88
49.86
50.68
3,096,368
-0.02(-0.04%)
Apr 25, 2012
50.39
51.01
50.24
50.70
2,608,393
+0.46(+0.91%)
Apr 24, 2012
49.27
50.96
49.03
50.24
6,488,370
+2.82(+5.96%)
Apr 23, 2012
47.76
48.11
47.10
47.42
1,506,843
-0.65(-1.36%)
Apr 20, 2012
47.91
48.17
47.85
48.07
989,220
+0.19(+0.40%)
Apr 19, 2012
47.54
48.07
47.48
47.88
2,330,858
+0.42(+0.88%)
Apr 18, 2012
47.51
47.66
47.20
47.47
1,261,518
-0.08(-0.16%)
Apr 17, 2012
47.21
47.63
46.90
47.54
1,515,548
+0.58(+1.23%)
Apr 16, 2012
47.21
47.34
46.93
46.96
1,647,242
+0.00(+0.00%)
Apr 13, 2012
46.89
47.22
46.82
46.96
1,732,718
+0.03(+0.06%)
Apr 12, 2012
46.56
46.96
46.33
46.93
1,825,168
+0.61(+1.31%)
Apr 11, 2012
45.91
46.35
45.84
46.32
2,050,817
+0.62(+1.37%)
Apr 10, 2012
45.45
45.76
45.30
45.70
2,648,733
+0.17(+0.37%)
Apr 09, 2012
45.75
45.94
45.41
45.53
1,500,174
-0.65(-1.40%)
Apr 05, 2012
46.56
46.66
46.00
46.18
1,490,403
-0.45(-0.96%)
Apr 04, 2012
46.67
46.86
46.45
46.63
1,375,911
-0.17(-0.36%)
Apr 03, 2012
47.09
47.15
46.48
46.80
1,479,357
-0.31(-0.66%)
Apr 02, 2012
46.69
47.24
46.58
47.11
1,832,112
+0.42(+0.90%)
Mar 30, 2012
46.71
46.89
46.51
46.69
1,287,460
+0.11(+0.25%)
Mar 29, 2012
46.31
46.65
46.06
46.58
1,173,259
+0.21(+0.44%)
Mar 28, 2012
46.64
46.65
46.24
46.37
687,348
-0.32(-0.68%)
Mar 27, 2012
46.71
46.80
46.57
46.69
755,065
+0.07(+0.15%)
Mar 26, 2012
46.20
46.68
46.20
46.62
1,223,581
+0.55(+1.19%)
Mar 23, 2012
45.91
46.20
45.89
46.07
757,519
+0.09(+0.20%)
Mar 22, 2012
45.49
46.06
45.47
45.98
703,050
+0.21(+0.45%)
Mar 21, 2012
45.78
46.03
45.78
45.78
859,219
-0.02(-0.03%)
Mar 20, 2012
45.89
45.97
45.54
45.79
820,856
-0.13(-0.28%)
Mar 19, 2012
45.72
45.97
45.62
45.92
731,163
+0.14(+0.30%)
Mar 16, 2012
45.87
45.90
45.59
45.78
1,741,660
-0.12(-0.27%)
Mar 15, 2012
45.96
46.10
45.87
45.91
1,284,406
-0.02(-0.03%)
Mar 14, 2012
46.12
46.38
45.81
45.92
1,202,415
-0.40(-0.85%)
Mar 13, 2012
46.26
46.33
45.98
46.32
1,343,099
+0.21(+0.46%)
Mar 12, 2012
45.81
46.15
45.67
46.10
1,819,030
+0.81(+1.80%)
Mar 09, 2012
45.49
45.49
45.24
45.29
1,354,317
-0.05(-0.12%)
Mar 08, 2012
45.66
45.77
45.27
45.34
1,571,107
-0.07(-0.15%)
Mar 07, 2012
45.71
45.71
45.30
45.41
1,822,807
-0.11(-0.25%)
Mar 06, 2012
46.22
46.44
45.48
45.52
1,530,678
-0.86(-1.85%)
Mar 05, 2012
46.68
46.85
46.36
46.38
1,184,131
-0.30(-0.65%)
Mar 02, 2012
46.58
46.83
46.48
46.69
1,916,315
+0.16(+0.34%)
Mar 01, 2012
46.26
46.66
46.15
46.53
1,890,122
+0.32(+0.69%)
Feb 29, 2012
45.30
46.46
45.27
46.21
3,004,496
+0.85(+1.88%)
Feb 28, 2012
45.88
46.05
45.35
45.36
2,756,050
-0.59(-1.28%)
Feb 27, 2012
46.19
46.37
45.94
45.94
1,860,293
-0.58(-1.24%)
Feb 24, 2012
46.22
46.57
45.97
46.52
3,095,917
+0.30(+0.64%)
Feb 23, 2012
45.77
46.32
45.58
46.22
1,982,122
+0.37(+0.80%)
Feb 22, 2012
45.79
45.91
45.40
45.86
1,598,447
-0.05(-0.10%)
Feb 21, 2012
46.00
46.00
45.65
45.91
2,530,719
-0.14(-0.30%)
Feb 17, 2012
45.91
46.08
45.62
46.04
1,746,226
+0.29(+0.63%)
Feb 16, 2012
45.87
46.05
45.59
45.75
2,067,478
-0.02(-0.03%)
Feb 15, 2012
45.94
46.18
45.69
45.77
2,033,095
-0.09(-0.20%)
Feb 14, 2012
45.13
45.87
45.13
45.86
2,588,711
+0.60(+1.32%)
Feb 13, 2012
45.11
45.52
45.07
45.26
1,534,812
+0.21(+0.47%)
Feb 10, 2012
45.11
45.32
44.88
45.05
1,484,980
-0.18(-0.40%)
Feb 09, 2012
45.62
45.71
45.06
45.23
3,169,641
-0.39(-0.85%)
Feb 08, 2012
45.72
45.78
45.39
45.62
1,877,287
-0.11(-0.23%)
Feb 07, 2012
45.90
46.05
45.59
45.72
2,172,246
-0.43(-0.93%)
Feb 06, 2012
46.19
46.39
45.99
46.15
1,178,490
-0.11(-0.25%)
Feb 03, 2012
46.34
46.84
46.19
46.27
1,694,741
-0.29(-0.63%)
Feb 02, 2012
46.56
46.80
45.79
46.56
1,528,555
+0.19(+0.41%)
Feb 01, 2012
46.15
46.57
45.41
46.37
2,895,104
+0.17(+0.36%)
Jan 31, 2012
46.60
47.05
46.18
46.21
2,351,931
-0.47(-1.00%)
Jan 30, 2012
46.25
46.90
45.88
46.68
1,219,370
+0.35(+0.75%)
Jan 27, 2012
46.50
46.78
46.32
46.33
1,132,971
-0.22(-0.47%)
Jan 26, 2012
46.71
47.04
46.43
46.55
765,323
-0.05(-0.10%)
Jan 25, 2012
46.28
46.81
46.28
46.59
1,464,684
+0.15(+0.33%)
Jan 24, 2012
46.46
46.56
46.03
46.44
1,664,008
-0.29(-0.62%)
Jan 23, 2012
46.65
46.80
46.35
46.73
877,884
+0.17(+0.37%)
Jan 20, 2012
46.74
46.85
46.22
46.56
1,262,355
-0.08(-0.18%)
Jan 19, 2012
46.88
47.05
46.24
46.64
1,377,677
-0.22(-0.47%)
Jan 18, 2012
46.48
46.90
46.38
46.86
1,152,220
+0.39(+0.83%)
Jan 17, 2012
46.78
46.90
46.40
46.47
961,038
-0.04(-0.08%)
Jan 13, 2012
46.56
46.65
46.19
46.51
888,729
-0.11(-0.24%)
Jan 12, 2012
46.34
46.90
46.31
46.62
1,027,554
+0.41(+0.88%)
Jan 11, 2012
46.07
46.31
45.78
46.22
975,190
+0.07(+0.15%)
Jan 10, 2012
46.25
46.40
46.02
46.15
951,700
+0.03(+0.07%)
Jan 09, 2012
46.00
46.44
45.92
46.12
1,346,723
+0.20(+0.44%)
Jan 06, 2012
46.09
46.12
45.83
45.91
1,051,720
-0.11(-0.23%)
Jan 05, 2012
46.12
46.24
45.91
46.02
1,150,550
-0.07(-0.15%)
Jan 04, 2012
46.01
46.40
45.94
46.09
1,518,129
-0.65(-1.39%)
Dec 30, 2011
46.90
47.00
46.69
46.74
801,456
-0.17(-0.35%)
Dec 29, 2011
46.64
47.10
46.63
46.90
1,254,745
+0.28(+0.60%)
Dec 28, 2011
46.53
46.71
46.53
46.62
858,606
+0.08(+0.16%)
Dec 27, 2011
46.17
46.59
46.17
46.55
800,504
+0.40(+0.87%)
Dec 23, 2011
46.31
46.42
46.05
46.15
1,043,925
+0.29(+0.63%)
Dec 21, 2011
45.74
45.96
45.54
45.86
2,002,549
+0.79(+1.76%)
Dec 20, 2011
45.32
45.47
44.95
45.07
1,743,557
-0.02(-0.05%)
Dec 19, 2011
45.00
45.38
44.98
45.09
1,430,382
+0.15(+0.34%)
Dec 16, 2011
45.01
45.13
44.60
44.94
2,190,807
+0.07(+0.15%)
Dec 15, 2011
44.89
45.18
44.72
44.87
1,657,335
+0.36(+0.80%)
Dec 14, 2011
44.34
44.59
44.26
44.51
1,457,173
+0.05(+0.12%)
Dec 13, 2011
44.86
45.19
44.27
44.46
1,223,325
-0.21(-0.47%)
Dec 12, 2011
44.80
44.85
44.46
44.67
1,567,675
-0.19(-0.42%)
Dec 09, 2011
44.32
45.07
44.26
44.86
1,599,766
+0.46(+1.04%)
Dec 08, 2011
44.00
44.63
43.99
44.40
1,183,435
+0.37(+0.84%)
Dec 07, 2011
44.12
44.22
43.73
44.03
1,089,187
-0.26(-0.60%)
Dec 06, 2011
44.36
44.49
44.06
44.29
853,034
+0.05(+0.12%)
Dec 05, 2011
44.32
44.48
43.98
44.24
1,261,823
+0.48(+1.11%)
Dec 02, 2011
43.85
44.02
43.72
43.76
1,653,864
+0.04(+0.09%)
Dec 01, 2011
43.64
43.91
43.50
43.72
1,029,435
+0.08(+0.19%)
Nov 30, 2011
43.28
43.67
43.08
43.64
1,997,331
+1.09(+2.56%)
Nov 29, 2011
42.05
42.58
42.05
42.55
2,098,180
+0.47(+1.11%)
Nov 28, 2011
42.18
42.43
41.89
42.08
2,370,265
+0.20(+0.47%)
Nov 25, 2011
41.97
42.21
41.88
41.88
513,110
-0.02(-0.05%)
Nov 23, 2011
42.40
42.48
41.90
41.90
1,710,551
-0.73(-1.72%)
Nov 22, 2011
42.17
42.79
41.85
42.64
1,443,960
+0.33(+0.78%)
Nov 21, 2011
42.46
42.83
42.10
42.31
2,090,852
-0.08(-0.20%)
Nov 18, 2011
42.44
42.56
42.10
42.39
1,399,198
+0.11(+0.25%)
Nov 17, 2011
42.20
42.58
41.98
42.29
1,481,398
+0.04(+0.09%)
Nov 16, 2011
42.35
42.85
42.10
42.25
1,368,681
-0.42(-0.99%)
Nov 15, 2011
42.20
42.78
42.17
42.67
1,385,482
+0.50(+1.19%)
Nov 14, 2011
42.22
42.66
41.83
42.17
3,242,520
-0.68(-1.60%)
Nov 11, 2011
43.09
43.19
42.78
42.85
1,434,944
+0.02(+0.05%)
Nov 10, 2011
42.20
42.95
42.20
42.83
1,310,657
+0.31(+0.72%)
Nov 09, 2011
42.70
42.90
42.33
42.52
1,820,322
-0.62(-1.45%)
Nov 08, 2011
43.30
43.49
42.89
43.14
2,342,999
-0.15(-0.35%)
Nov 07, 2011
43.18
43.32
42.78
43.29
1,916,071
-0.02(-0.05%)
Nov 04, 2011
43.66
43.71
43.17
43.32
2,289,706
-0.62(-1.42%)
Nov 03, 2011
43.52
44.27
43.36
43.94
2,168,604
+0.59(+1.37%)
Nov 02, 2011
43.34
43.44
42.90
43.35
2,175,373
+0.28(+0.65%)
Nov 01, 2011
42.40
43.21
42.26
43.07
2,752,227
+0.04(+0.09%)
Oct 31, 2011
43.10
43.47
42.95
43.03
1,640,030
-0.17(-0.38%)
Oct 28, 2011
43.27
43.58
42.41
43.20
3,859,319
-0.01(-0.02%)
Oct 27, 2011
45.14
45.14
42.65
43.20
6,288,388
-1.82(-4.04%)
Oct 26, 2011
45.36
45.37
44.88
45.02
1,567,942
-0.04(-0.08%)
Oct 25, 2011
45.45
45.64
44.96
45.06
1,792,595
-0.43(-0.94%)
Oct 24, 2011
45.41
45.55
44.94
45.49
1,782,796
+0.18(+0.40%)
Oct 21, 2011
45.37
45.53
45.01
45.31
2,254,503
+0.52(+1.16%)
Oct 20, 2011
44.80
45.10
44.65
44.79
1,073,444
-0.09(-0.20%)
Oct 19, 2011
45.54
45.79
44.86
44.88
1,042,648
-0.65(-1.42%)
Oct 18, 2011
44.97
45.79
44.68
45.53
1,075,758
+0.62(+1.37%)
Oct 17, 2011
45.09
45.69
44.86
44.91
1,358,347
-0.23(-0.52%)
Oct 14, 2011
45.04
45.17
44.85
45.14
1,176,364
+0.32(+0.70%)
Oct 13, 2011
44.48
44.90
44.34
44.83
1,173,549
+0.21(+0.47%)
Oct 12, 2011
44.75
44.89
44.54
44.62
1,123,704
-0.08(-0.19%)
Oct 11, 2011
44.96
45.08
44.61
44.70
1,379,010
-0.35(-0.77%)
Oct 10, 2011
45.04
45.04
44.38
45.04
899,462
+0.69(+1.56%)
Oct 07, 2011
44.51
44.67
43.95
44.35
1,319,589
+0.04(+0.08%)
Oct 06, 2011
43.92
44.45
43.91
44.32
1,526,310
+0.23(+0.51%)
Oct 05, 2011
43.74
44.15
43.30
44.09
1,649,264
+0.47(+1.09%)
Oct 04, 2011
43.54
43.74
42.80
43.62
2,626,694
-0.23(-0.53%)
Oct 03, 2011
44.16
44.69
43.80
43.85
1,650,419
-0.69(-1.55%)
Sep 30, 2011
43.89
45.07
43.89
44.54
1,756,673
+0.22(+0.49%)
Sep 29, 2011
44.58
44.85
43.89
44.32
1,037,878
+0.16(+0.36%)
Sep 28, 2011
45.04
45.04
44.11
44.17
1,922,878
-0.92(-2.05%)
Sep 27, 2011
45.16
45.83
44.77
45.09
2,517,519
-0.02(-0.05%)
Sep 26, 2011
44.68
45.11
44.33
45.11
2,178,616
+0.69(+1.56%)
Sep 23, 2011
43.29
44.43
43.24
44.42
2,883,007
+1.04(+2.39%)
Sep 22, 2011
42.84
43.50
42.59
43.38
3,028,513
-0.38(-0.88%)
Sep 21, 2011
44.48
44.83
43.53
43.77
1,513,792
-0.81(-1.82%)
Sep 20, 2011
44.62
45.00
44.44
44.58
1,239,012
+0.17(+0.37%)
Sep 19, 2011
44.03
44.59
43.84
44.41
1,058,676
-0.26(-0.59%)
Sep 16, 2011
44.60
45.00
44.29
44.68
1,861,961
+0.30(+0.68%)
Sep 15, 2011
43.89
44.47
43.53
44.38
1,708,587
+0.83(+1.92%)
Sep 14, 2011
43.21
43.86
42.73
43.54
1,038,784
+0.38(+0.89%)
Sep 13, 2011
42.76
43.20
42.48
43.16
1,422,184
+0.49(+1.15%)
Sep 12, 2011
42.26
42.68
41.94
42.67
1,686,640
+0.14(+0.34%)
Sep 09, 2011
43.15
43.15
42.38
42.53
1,415,053
-0.99(-2.28%)
Sep 08, 2011
43.24
43.89
43.24
43.52
1,084,553
+0.14(+0.33%)
Sep 07, 2011
43.10
43.38
42.96
43.38
1,345,048
+0.62(+1.46%)
Sep 06, 2011
42.29
42.77
42.13
42.75
1,603,556
-0.26(-0.61%)
Sep 02, 2011
43.32
43.59
43.01
43.01
1,064,992
-0.68(-1.55%)
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.