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
Micron Technology
(NQ:
MU
)
125.00
-1.29 (-1.02%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2013
21.03
21.36
21.36
21.36
25,579,552
+0.44(+2.11%)
Dec 30, 2013
21.07
21.29
20.85
20.92
19,548,434
-0.22(-1.02%)
Dec 27, 2013
21.54
21.60
21.08
21.14
19,739,056
-0.22(-1.01%)
Dec 26, 2013
21.44
21.85
21.35
21.35
17,392,614
-0.08(-0.37%)
Dec 24, 2013
21.24
21.51
21.21
21.43
13,091,517
+0.32(+1.54%)
Dec 23, 2013
21.06
21.28
20.84
21.11
41,533,264
-0.67(-3.07%)
Dec 20, 2013
21.46
22.17
21.37
21.77
50,071,292
+0.54(+2.54%)
Dec 19, 2013
21.36
21.88
21.17
21.23
38,439,356
-0.19(-0.87%)
Dec 18, 2013
22.08
22.09
20.44
21.42
108,453,056
-1.09(-4.84%)
Dec 17, 2013
22.44
22.57
22.15
22.51
27,133,700
+0.15(+0.66%)
Dec 16, 2013
22.77
23.00
22.25
22.36
35,660,204
-0.30(-1.34%)
Dec 13, 2013
22.31
22.79
22.25
22.67
31,583,120
+0.53(+2.40%)
Dec 12, 2013
22.28
22.68
21.96
22.14
53,484,560
+0.04(+0.18%)
Dec 11, 2013
22.06
22.50
21.89
22.10
53,319,440
-0.63(-2.77%)
Dec 10, 2013
22.69
23.02
22.39
22.73
42,618,124
+0.02(+0.09%)
Dec 09, 2013
22.23
23.25
22.20
22.71
66,874,352
+0.80(+3.63%)
Dec 06, 2013
21.58
21.91
21.41
21.91
0
+0.65(+3.05%)
Dec 05, 2013
21.47
21.70
21.20
21.26
30,820,930
-0.11(-0.50%)
Dec 04, 2013
21.29
21.54
21.03
21.37
35,207,524
-0.07(-0.33%)
Dec 03, 2013
21.06
21.51
20.95
21.44
44,287,032
+0.55(+2.63%)
Dec 02, 2013
20.72
21.25
20.59
20.89
34,624,216
+0.17(+0.81%)
Nov 29, 2013
20.92
20.93
20.53
20.72
0
-0.07(-0.33%)
Nov 27, 2013
20.05
20.81
19.93
20.79
0
+0.84(+4.23%)
Nov 26, 2013
19.57
20.05
19.48
19.95
34,114,820
+0.44(+2.27%)
Nov 25, 2013
20.07
20.13
19.36
19.51
34,448,328
-0.32(-1.63%)
Nov 22, 2013
19.55
19.96
19.31
19.83
0
+0.20(+1.00%)
Nov 21, 2013
18.70
19.76
18.62
19.63
94,777,016
+1.17(+6.33%)
Nov 20, 2013
18.85
18.88
18.18
18.46
45,621,376
-0.26(-1.36%)
Nov 19, 2013
19.00
19.51
18.71
18.72
52,738,308
-0.23(-1.19%)
Nov 18, 2013
19.23
19.52
18.75
18.95
48,391,016
-0.17(-0.88%)
Nov 15, 2013
19.03
19.48
18.88
19.11
0
+0.27(+1.41%)
Nov 14, 2013
18.57
18.86
18.56
18.85
31,967,570
+0.27(+1.43%)
Nov 13, 2013
18.14
18.65
18.09
18.58
39,480,596
+0.28(+1.56%)
Nov 12, 2013
17.85
18.34
17.80
18.30
32,795,714
+0.35(+1.97%)
Nov 11, 2013
17.72
17.95
17.58
17.94
37,603,612
+0.16(+0.91%)
Nov 08, 2013
17.38
17.80
17.30
17.78
0
+0.38(+2.18%)
Nov 07, 2013
17.51
17.83
17.27
17.40
54,692,852
+0.22(+1.25%)
Nov 06, 2013
17.45
17.50
17.08
17.19
22,193,884
-0.17(-0.96%)
Nov 05, 2013
17.42
17.47
17.18
17.35
24,222,224
-0.22(-1.23%)
Nov 04, 2013
17.31
17.67
17.21
17.57
38,480,656
+0.31(+1.79%)
Nov 01, 2013
17.43
17.59
17.12
17.26
0
-0.10(-0.59%)
Oct 31, 2013
16.97
17.48
16.87
17.36
43,220,604
+0.28(+1.67%)
Oct 30, 2013
17.30
17.32
16.96
17.08
32,908,640
-0.10(-0.60%)
Oct 29, 2013
16.72
17.19
16.63
17.18
52,253,828
+0.76(+4.63%)
Oct 28, 2013
16.22
16.45
16.01
16.42
20,122,342
+0.14(+0.84%)
Oct 25, 2013
16.62
16.69
16.22
16.28
0
-0.25(-1.49%)
Oct 24, 2013
16.14
16.62
16.11
16.53
30,789,798
+0.27(+1.69%)
Oct 23, 2013
16.20
16.29
16.06
16.26
39,945,820
-0.21(-1.25%)
Oct 22, 2013
16.40
16.64
16.11
16.46
49,215,664
+0.19(+1.18%)
Oct 21, 2013
16.73
16.83
16.21
16.27
45,636,244
-0.46(-2.72%)
Oct 18, 2013
16.86
16.94
16.66
16.72
35,606,960
-0.11(-0.68%)
Oct 17, 2013
16.70
16.85
16.44
16.84
41,402,092
+0.18(+1.09%)
Oct 16, 2013
16.77
16.99
16.61
16.66
49,647,148
+0.04(+0.24%)
Oct 15, 2013
16.77
17.12
16.54
16.62
64,132,680
-0.15(-0.88%)
Oct 14, 2013
16.27
16.84
15.88
16.76
63,944,288
+0.23(+1.37%)
Oct 11, 2013
17.57
17.68
16.26
16.54
0
-1.56(-8.63%)
Oct 10, 2013
18.03
18.26
17.74
18.10
77,188,248
+0.27(+1.54%)
Oct 09, 2013
17.71
18.12
16.84
17.83
68,862,352
+0.22(+1.26%)
Oct 08, 2013
18.27
18.32
17.41
17.60
57,978,080
-0.55(-3.03%)
Oct 07, 2013
18.43
18.51
18.15
18.15
63,044,856
+0.01(+0.08%)
Oct 04, 2013
17.76
18.21
17.69
18.14
48,955,520
+0.45(+2.53%)
Oct 03, 2013
17.62
17.78
17.06
17.69
59,944,572
+0.34(+1.98%)
Oct 02, 2013
17.33
17.81
17.24
17.35
49,820,272
+0.05(+0.31%)
Oct 01, 2013
17.23
17.43
17.03
17.30
33,539,486
+0.14(+0.81%)
Sep 30, 2013
17.01
17.32
16.83
17.16
30,597,256
-0.15(-0.86%)
Sep 27, 2013
17.16
17.63
17.10
17.31
0
+0.15(+0.86%)
Sep 26, 2013
17.01
17.22
16.87
17.16
49,983,088
+0.49(+2.95%)
Sep 25, 2013
16.76
16.87
16.64
16.67
45,191,904
-0.07(-0.41%)
Sep 24, 2013
16.82
16.85
16.53
16.74
35,309,496
-0.01(-0.06%)
Sep 23, 2013
16.92
17.04
16.44
16.75
30,978,912
-0.18(-1.04%)
Sep 20, 2013
16.93
17.18
16.82
16.92
0
+0.07(+0.40%)
Sep 19, 2013
17.20
17.28
16.72
16.85
44,281,592
-0.10(-0.60%)
Sep 18, 2013
16.58
16.99
16.52
16.96
44,253,376
+0.42(+2.52%)
Sep 17, 2013
16.18
16.56
15.94
16.54
33,002,066
+0.39(+2.43%)
Sep 16, 2013
16.30
16.39
16.12
16.15
36,414,904
+0.23(+1.45%)
Sep 13, 2013
15.71
15.95
15.39
15.92
0
+0.00(+0.03%)
Sep 12, 2013
16.22
16.55
15.85
15.91
56,704,988
-0.28(-1.76%)
Sep 11, 2013
16.01
16.30
15.71
16.20
49,362,488
+0.23(+1.41%)
Sep 10, 2013
15.62
16.35
15.58
15.97
82,189,120
+0.63(+4.13%)
Sep 09, 2013
15.12
15.41
15.03
15.34
33,266,364
+0.35(+2.33%)
Sep 06, 2013
14.97
15.09
14.69
14.99
0
+0.09(+0.59%)
Sep 05, 2013
14.68
14.94
14.67
14.90
39,396,896
+0.41(+2.83%)
Sep 04, 2013
14.70
14.99
14.18
14.49
119,624,480
+0.73(+5.30%)
Sep 03, 2013
13.53
13.90
13.46
13.76
37,712,256
+0.43(+3.24%)
Aug 30, 2013
13.35
13.44
13.06
13.33
0
+0.00(+0.00%)
Aug 29, 2013
12.99
13.49
12.99
13.33
24,149,398
+0.32(+2.49%)
Aug 28, 2013
12.94
13.11
12.83
13.00
36,747,624
+0.06(+0.46%)
Aug 27, 2013
13.32
13.35
12.82
12.94
40,599,676
-0.59(-4.36%)
Aug 26, 2013
13.65
13.67
13.47
13.53
16,615,945
-0.08(-0.58%)
Aug 23, 2013
13.66
13.68
13.48
13.61
0
+0.00(+0.00%)
Aug 22, 2013
13.50
13.83
13.49
13.61
15,360,053
+0.23(+1.69%)
Aug 21, 2013
13.56
13.65
13.32
13.39
30,232,554
-0.17(-1.23%)
Aug 20, 2013
13.56
13.66
13.41
13.55
24,824,436
+0.00(+0.00%)
Aug 19, 2013
13.75
13.78
13.52
13.55
25,938,682
-0.20(-1.46%)
Aug 16, 2013
13.92
14.09
13.75
13.75
0
-0.12(-0.88%)
Aug 15, 2013
14.15
14.15
13.72
13.88
54,483,484
-0.68(-4.66%)
Aug 14, 2013
14.56
14.80
14.31
14.56
48,255,372
-0.15(-1.00%)
Aug 13, 2013
13.89
14.71
13.83
14.70
85,962,512
+1.12(+8.24%)
Aug 12, 2013
13.70
13.90
13.52
13.58
35,925,592
-0.16(-1.14%)
Aug 09, 2013
13.50
14.26
13.50
13.74
65,805,656
+0.04(+0.29%)
Aug 08, 2013
13.56
13.80
13.37
13.70
40,157,408
+0.14(+1.01%)
Aug 07, 2013
13.75
13.79
13.36
13.56
35,367,060
-0.32(-2.33%)
Aug 06, 2013
13.91
13.99
13.69
13.89
29,544,974
-0.03(-0.24%)
Aug 05, 2013
13.27
13.93
13.26
13.92
44,536,912
+0.66(+4.99%)
Aug 02, 2013
13.26
13.36
13.09
13.26
26,982,816
-0.07(-0.55%)
Aug 01, 2013
13.14
13.39
13.06
13.33
33,356,668
+0.33(+2.53%)
Jul 31, 2013
12.44
13.05
12.42
13.00
45,869,876
+0.63(+5.08%)
Jul 30, 2013
12.28
12.47
12.09
12.37
49,646,860
+0.13(+1.04%)
Jul 29, 2013
12.44
12.64
12.17
12.25
41,530,020
-0.12(-0.95%)
Jul 26, 2013
12.83
12.87
12.29
12.37
0
-0.69(-5.27%)
Jul 25, 2013
12.72
13.19
12.57
13.05
43,469,400
+0.18(+1.41%)
Jul 24, 2013
13.55
13.58
12.85
12.87
47,526,916
-0.53(-3.92%)
Jul 23, 2013
13.64
13.81
13.38
13.40
39,395,112
-0.19(-1.37%)
Jul 22, 2013
13.46
13.66
13.48
13.58
24,768,686
+0.10(+0.73%)
Jul 19, 2013
13.43
13.48
13.20
13.48
28,239,050
+0.04(+0.29%)
Jul 18, 2013
13.54
13.61
13.39
13.45
39,390,620
+0.12(+0.92%)
Jul 17, 2013
13.21
13.47
13.12
13.32
33,114,992
+0.18(+1.38%)
Jul 16, 2013
12.92
13.17
12.87
13.14
43,650,784
+0.30(+2.37%)
Jul 15, 2013
12.53
12.95
12.42
12.84
31,466,166
+0.37(+2.99%)
Jul 12, 2013
12.51
12.62
12.34
12.46
0
-0.01(-0.08%)
Jul 11, 2013
12.64
12.65
12.25
12.47
53,150,032
+0.15(+1.20%)
Jul 10, 2013
12.70
13.00
12.24
12.33
91,387,536
-0.57(-4.45%)
Jul 09, 2013
13.83
13.89
12.85
12.90
93,455,568
-0.88(-6.38%)
Jul 08, 2013
14.10
14.10
13.62
13.78
54,048,276
-0.28(-1.96%)
Jul 05, 2013
14.02
14.11
13.87
14.05
0
+0.17(+1.20%)
Jul 03, 2013
14.03
14.03
13.86
13.89
0
-0.17(-1.19%)
Jul 02, 2013
13.78
14.07
13.60
14.05
62,296,256
+0.04(+0.28%)
Jul 01, 2013
14.21
14.34
13.93
14.02
34,504,504
-0.06(-0.42%)
Jun 28, 2013
14.04
14.21
13.76
14.07
37,278,464
-0.01(-0.07%)
Jun 27, 2013
14.04
14.27
14.02
14.08
39,418,796
+0.16(+1.16%)
Jun 26, 2013
13.64
14.05
13.62
13.92
45,667,304
+0.42(+3.09%)
Jun 25, 2013
13.49
13.57
13.18
13.50
33,474,652
+0.28(+2.16%)
Jun 24, 2013
13.56
13.62
12.92
13.22
69,429,232
-0.43(-3.17%)
Jun 21, 2013
13.60
13.80
13.46
13.65
74,724,568
+0.36(+2.70%)
Jun 20, 2013
13.24
13.56
12.95
13.29
76,322,408
-0.43(-3.11%)
Jun 19, 2013
13.57
13.86
13.39
13.72
85,392,792
+0.22(+1.60%)
Jun 18, 2013
13.10
13.51
13.07
13.50
58,612,872
+0.50(+3.85%)
Jun 17, 2013
12.92
13.26
12.85
13.00
51,483,292
+0.47(+3.76%)
Jun 14, 2013
12.85
12.92
12.41
12.53
0
-0.15(-1.16%)
Jun 13, 2013
12.31
12.69
12.25
12.68
30,750,638
+0.41(+3.37%)
Jun 12, 2013
12.75
12.89
12.24
12.27
34,807,816
-0.32(-2.51%)
Jun 11, 2013
12.64
12.96
12.40
12.58
50,622,288
-0.14(-1.08%)
Jun 10, 2013
12.41
12.85
12.41
12.72
41,224,720
+0.29(+2.37%)
Jun 07, 2013
12.34
12.49
12.15
12.42
0
+0.29(+2.43%)
Jun 06, 2013
11.96
12.32
11.92
12.13
48,715,588
+0.32(+2.75%)
Jun 05, 2013
11.48
11.92
11.46
11.81
41,634,728
+0.30(+2.65%)
Jun 04, 2013
11.52
11.79
11.44
11.50
26,850,288
-0.02(-0.17%)
Jun 03, 2013
11.53
11.78
11.20
11.52
26,798,164
+0.05(+0.43%)
May 31, 2013
11.62
11.70
11.47
11.47
24,287,810
-0.21(-1.77%)
May 30, 2013
11.60
11.78
11.54
11.68
26,254,564
+0.06(+0.51%)
May 29, 2013
11.48
11.71
11.39
11.62
25,904,964
+0.05(+0.42%)
May 28, 2013
11.53
11.67
11.48
11.57
26,096,360
+0.19(+1.64%)
May 24, 2013
11.10
11.45
11.09
11.38
0
+0.20(+1.76%)
May 23, 2013
10.54
11.28
10.38
11.19
58,202,284
+0.46(+4.30%)
May 22, 2013
11.03
11.47
10.61
10.72
52,744,888
-0.30(-2.76%)
May 21, 2013
11.01
11.12
10.96
11.03
19,305,932
+0.02(+0.18%)
May 20, 2013
11.11
11.20
10.88
11.01
25,107,064
-0.10(-0.88%)
May 17, 2013
10.96
11.22
10.93
11.11
0
+0.25(+2.26%)
May 16, 2013
10.73
11.06
10.73
10.86
36,557,308
+0.19(+1.75%)
May 15, 2013
10.49
10.80
10.44
10.68
0
+0.21(+1.97%)
May 13, 2013
10.56
10.62
10.41
10.47
22,970,838
-0.16(-1.48%)
May 10, 2013
10.41
10.71
10.41
10.63
0
+0.11(+1.02%)
May 09, 2013
10.04
10.56
10.03
10.52
47,514,568
+0.47(+4.65%)
May 08, 2013
9.743
10.08
9.645
10.05
37,719,624
+0.26(+2.66%)
May 07, 2013
9.625
9.802
9.487
9.792
27,377,314
+0.21(+2.15%)
May 06, 2013
9.556
9.762
9.527
9.586
21,479,460
+0.13(+1.35%)
May 03, 2013
9.281
9.527
9.153
9.458
0
+0.30(+3.33%)
May 02, 2013
8.937
9.193
8.908
9.153
27,145,306
+0.12(+1.30%)
May 01, 2013
9.252
9.301
8.986
9.036
29,671,368
-0.22(-2.34%)
Apr 30, 2013
9.242
9.291
9.026
9.252
28,297,260
+0.07(+0.75%)
Apr 29, 2013
9.311
9.330
9.173
9.183
17,499,272
-0.08(-0.85%)
Apr 26, 2013
9.330
9.360
9.242
9.261
20,936,116
-0.10(-1.05%)
Apr 25, 2013
9.193
9.468
9.153
9.360
0
+0.11(+1.22%)
Apr 24, 2013
9.232
9.330
9.144
9.247
21,651,372
-0.00(-0.05%)
Apr 23, 2013
9.232
9.320
9.104
9.252
24,738,612
+0.11(+1.18%)
Apr 22, 2013
9.193
9.261
8.977
9.144
25,475,656
-0.04(-0.43%)
Apr 19, 2013
9.095
9.301
8.937
9.183
33,368,016
+0.12(+1.30%)
Apr 18, 2013
9.360
9.409
8.947
9.065
35,352,244
-0.16(-1.70%)
Apr 17, 2013
9.566
9.586
9.183
9.222
38,189,580
-0.47(-4.86%)
Apr 16, 2013
9.605
9.713
9.527
9.694
28,527,546
+0.30(+3.24%)
Apr 15, 2013
9.753
9.782
9.389
9.389
28,860,070
-0.44(-4.50%)
Apr 12, 2013
9.743
9.905
9.654
9.831
19,842,370
+0.03(+0.30%)
Apr 11, 2013
9.733
9.969
9.595
9.802
29,267,314
-0.10(-1.04%)
Apr 10, 2013
9.468
10.04
9.458
9.905
50,702,992
+0.51(+5.38%)
Apr 09, 2013
9.281
9.497
9.222
9.399
21,694,556
+0.18(+1.92%)
Apr 08, 2013
9.124
9.242
8.898
9.222
27,556,244
+0.08(+0.86%)
Apr 05, 2013
8.986
9.419
8.957
9.144
42,442,640
+0.00(+0.00%)
Apr 04, 2013
8.928
9.163
8.878
9.144
31,039,866
+0.21(+2.31%)
Apr 03, 2013
9.183
9.281
8.888
8.937
31,552,182
-0.20(-2.15%)
Apr 02, 2013
9.340
9.536
9.080
9.134
36,669,344
-0.08(-0.85%)
Apr 01, 2013
9.792
9.802
9.173
9.212
45,538,888
-0.58(-5.96%)
Mar 28, 2013
9.831
9.851
9.694
9.797
22,188,100
+0.01(+0.15%)
Mar 27, 2013
9.586
9.861
9.507
9.782
28,075,402
+0.04(+0.40%)
Mar 26, 2013
9.743
9.919
9.625
9.743
30,450,896
+0.04(+0.40%)
Mar 25, 2013
9.831
9.949
9.605
9.703
40,084,348
-0.16(-1.59%)
Mar 22, 2013
9.576
10.09
9.556
9.861
101,623,800
+0.95(+10.69%)
Mar 21, 2013
9.183
9.203
8.908
8.908
40,079,532
-0.24(-2.58%)
Mar 20, 2013
9.163
9.311
9.026
9.144
32,107,286
+0.07(+0.76%)
Mar 19, 2013
9.104
9.237
8.928
9.075
27,148,276
+0.06(+0.65%)
Mar 18, 2013
8.888
9.153
8.820
9.016
29,584,284
-0.19(-2.03%)
Mar 15, 2013
9.566
9.576
9.104
9.203
44,187,644
-0.31(-3.25%)
Mar 14, 2013
9.448
9.566
9.409
9.512
25,651,164
+0.17(+1.84%)
Mar 13, 2013
9.183
9.487
9.183
9.340
42,245,948
+0.19(+2.04%)
Mar 12, 2013
9.193
9.281
9.036
9.153
35,886,312
-0.02(-0.27%)
Mar 11, 2013
8.986
9.232
8.839
9.178
44,295,572
+0.14(+1.58%)
Mar 08, 2013
8.869
9.075
8.761
9.036
35,456,432
+0.26(+2.91%)
Mar 07, 2013
8.613
8.785
8.554
8.780
26,623,066
+0.28(+3.35%)
Mar 06, 2013
8.662
8.721
8.486
8.495
20,291,706
-0.08(-0.92%)
Mar 05, 2013
8.397
8.633
8.368
8.574
37,368,808
+0.32(+3.93%)
Mar 04, 2013
8.083
8.387
8.053
8.250
41,726,436
+0.15(+1.82%)
Mar 01, 2013
8.171
8.211
8.053
8.103
19,564,798
-0.12(-1.49%)
Feb 28, 2013
8.130
8.343
8.083
8.225
44,841,104
+0.19(+2.38%)
Feb 27, 2013
7.828
8.083
7.808
8.034
21,981,252
+0.22(+2.83%)
Feb 26, 2013
7.837
7.936
7.710
7.813
26,445,374
+0.02(+0.32%)
Feb 25, 2013
7.975
8.073
7.739
7.788
36,957,920
-0.09(-1.12%)
Feb 22, 2013
7.621
7.886
7.582
7.877
29,244,696
+0.33(+4.43%)
Feb 21, 2013
7.680
7.739
7.503
7.543
38,554,756
-0.19(-2.48%)
Feb 20, 2013
8.053
8.103
7.720
7.734
33,038,058
-0.24(-3.02%)
Feb 19, 2013
7.759
7.975
7.739
7.975
25,156,482
+0.21(+2.65%)
Feb 15, 2013
7.965
8.073
7.749
7.769
40,877,540
-0.17(-2.10%)
Feb 14, 2013
7.759
7.945
7.720
7.936
24,982,018
+0.13(+1.64%)
Feb 13, 2013
7.808
7.837
7.710
7.808
15,650,829
+0.03(+0.38%)
Feb 12, 2013
7.769
7.837
7.710
7.778
20,230,092
+0.01(+0.13%)
Feb 11, 2013
7.621
7.803
7.582
7.769
20,588,692
+0.16(+2.06%)
Feb 08, 2013
7.641
7.670
7.523
7.611
25,183,718
+0.02(+0.26%)
Feb 07, 2013
7.837
7.896
7.494
7.592
60,047,916
-0.22(-2.77%)
Feb 06, 2013
7.562
7.916
7.562
7.808
47,392,264
+0.19(+2.45%)
Feb 04, 2013
7.661
7.867
7.592
7.621
27,519,972
-0.07(-0.89%)
Feb 01, 2013
7.513
7.700
7.513
7.690
19,053,566
+0.27(+3.57%)
Jan 31, 2013
7.503
7.562
7.405
7.425
26,148,078
-0.09(-1.18%)
Jan 30, 2013
7.445
7.592
7.415
7.513
21,560,268
+0.07(+0.92%)
Jan 29, 2013
7.670
7.680
7.405
7.445
35,779,404
-0.24(-3.07%)
Jan 28, 2013
7.749
7.847
7.641
7.680
21,013,550
-0.05(-0.64%)
Jan 25, 2013
7.749
7.936
7.690
7.729
30,630,660
+0.04(+0.51%)
Jan 24, 2013
7.582
7.749
7.562
7.690
19,158,336
+0.05(+0.64%)
Jan 23, 2013
7.739
7.759
7.543
7.641
24,262,240
-0.06(-0.77%)
Jan 22, 2013
7.700
7.788
7.562
7.700
23,710,924
-0.04(-0.57%)
Jan 18, 2013
7.670
7.847
7.651
7.744
33,760,372
+0.07(+0.96%)
Jan 17, 2013
7.562
7.724
7.562
7.670
29,163,924
+0.14(+1.83%)
Jan 16, 2013
7.494
7.607
7.454
7.533
19,323,316
+0.07(+0.92%)
Jan 15, 2013
7.405
7.484
7.299
7.464
21,172,142
+0.00(+0.00%)
Jan 14, 2013
7.366
7.553
7.327
7.464
32,061,150
+0.06(+0.80%)
Jan 11, 2013
7.258
7.425
7.170
7.405
26,307,306
+0.12(+1.62%)
Jan 10, 2013
7.238
7.307
7.150
7.287
19,025,166
+0.11(+1.50%)
Jan 09, 2013
7.120
7.248
7.106
7.179
21,022,634
+0.08(+1.11%)
Jan 08, 2013
7.012
7.160
6.934
7.101
31,352,030
+0.05(+0.70%)
Jan 07, 2013
6.934
7.150
6.904
7.052
31,698,962
+0.22(+3.16%)
Jan 04, 2013
6.826
6.836
6.728
6.836
19,144,772
+0.06(+0.87%)
Jan 03, 2013
6.521
6.845
6.492
6.776
39,802,796
+0.26(+4.07%)
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.