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
Altria Group
(NY:
MO
)
45.95
+0.10 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
7.223
7.232
6.955
6.955
48,930,572
-0.21(-2.91%)
Apr 29, 2009
7.266
7.283
7.151
7.164
35,322,116
-0.08(-1.06%)
Apr 28, 2009
7.155
7.283
7.138
7.240
28,671,858
+0.05(+0.71%)
Apr 27, 2009
7.181
7.296
7.155
7.189
26,880,864
-0.02(-0.24%)
Apr 24, 2009
7.219
7.342
7.138
7.206
34,995,356
+0.01(+0.12%)
Apr 23, 2009
7.206
7.232
7.117
7.198
30,121,744
+0.02(+0.30%)
Apr 22, 2009
7.061
7.385
7.010
7.176
68,948,632
+0.07(+1.02%)
Apr 21, 2009
7.172
7.236
7.083
7.104
37,190,548
-0.11(-1.48%)
Apr 20, 2009
7.223
7.304
7.147
7.210
34,582,440
-0.03(-0.35%)
Apr 17, 2009
7.245
7.304
7.176
7.236
36,029,560
+0.00(+0.06%)
Apr 16, 2009
7.227
7.257
7.061
7.232
35,205,480
+0.04(+0.53%)
Apr 15, 2009
7.002
7.206
6.985
7.193
38,248,288
+0.17(+2.49%)
Apr 14, 2009
7.032
7.078
6.891
7.019
33,330,034
-0.03(-0.48%)
Apr 13, 2009
7.019
7.087
6.946
7.053
33,607,556
+0.11(+1.53%)
Apr 09, 2009
6.972
7.019
6.827
6.946
37,195,020
-0.03(-0.49%)
Apr 08, 2009
6.951
7.019
6.891
6.980
21,743,572
+0.04(+0.61%)
Apr 07, 2009
6.870
7.040
6.814
6.938
34,504,844
+0.06(+0.80%)
Apr 06, 2009
6.840
6.904
6.802
6.883
26,772,522
+0.00(+0.00%)
Apr 03, 2009
6.819
6.904
6.802
6.883
32,317,194
+0.02(+0.31%)
Apr 02, 2009
6.985
7.006
6.827
6.861
45,259,632
-0.08(-1.17%)
Apr 01, 2009
6.746
6.985
6.712
6.942
38,949,636
+0.12(+1.75%)
Mar 31, 2009
7.023
7.044
6.738
6.823
56,732,104
-0.15(-2.20%)
Mar 30, 2009
6.959
7.130
6.883
6.976
31,080,768
-0.35(-4.82%)
Mar 26, 2009
7.389
7.406
7.172
7.330
46,761,168
-0.03(-0.35%)
Mar 25, 2009
7.325
7.411
7.245
7.355
31,513,692
+0.02(+0.29%)
Mar 24, 2009
7.291
7.377
7.202
7.334
33,225,408
+0.05(+0.64%)
Mar 23, 2009
7.155
7.287
7.147
7.287
36,488,452
+0.14(+1.97%)
Mar 20, 2009
7.155
7.283
7.091
7.147
43,509,964
+0.13(+1.88%)
Mar 19, 2009
7.215
7.232
6.997
7.015
44,281,116
-0.16(-2.26%)
Mar 18, 2009
7.223
7.304
7.095
7.176
45,290,604
-0.16(-2.15%)
Mar 17, 2009
7.227
7.338
7.112
7.334
35,757,880
+0.13(+1.83%)
Mar 16, 2009
7.117
7.342
7.117
7.202
42,737,424
+0.10(+1.38%)
Mar 13, 2009
6.934
7.181
6.840
7.104
0
+0.16(+2.33%)
Mar 12, 2009
6.844
6.980
6.742
6.942
45,795,740
-0.04(-0.55%)
Mar 11, 2009
7.112
7.121
6.921
6.980
55,091,260
-0.09(-1.26%)
Mar 10, 2009
6.840
7.091
6.763
7.070
63,868,420
+0.32(+4.67%)
Mar 09, 2009
6.648
6.810
6.606
6.755
48,256,244
+0.06(+0.89%)
Mar 06, 2009
6.733
6.746
6.589
6.695
0
+0.03(+0.45%)
Mar 05, 2009
6.435
6.806
6.388
6.665
81,966,072
+0.25(+3.85%)
Mar 04, 2009
6.337
6.482
6.210
6.418
54,931,964
+0.02(+0.33%)
Mar 02, 2009
6.491
6.563
6.397
6.397
51,531,072
-0.18(-2.72%)
Feb 27, 2009
6.388
6.640
6.346
6.576
0
+0.14(+2.12%)
Feb 26, 2009
6.635
6.708
6.435
6.440
30,684,894
-0.12(-1.88%)
Feb 25, 2009
6.538
6.653
6.452
6.563
88,184,488
+0.02(+0.26%)
Feb 24, 2009
6.444
6.576
6.388
6.546
45,692,224
+0.14(+2.13%)
Feb 23, 2009
6.316
6.640
6.316
6.410
40,578,544
-0.17(-2.65%)
Feb 20, 2009
6.342
6.649
6.342
6.584
42,796,648
-0.10(-1.53%)
Feb 19, 2009
6.418
6.750
6.418
6.687
39,010,596
+0.07(+1.09%)
Feb 18, 2009
6.657
6.708
6.563
6.614
45,087,412
-0.02(-0.26%)
Feb 17, 2009
6.665
6.712
6.567
6.631
49,915,596
-0.15(-2.20%)
Feb 13, 2009
6.963
6.980
6.746
6.780
57,743,896
-0.27(-3.81%)
Feb 12, 2009
7.015
7.061
6.887
7.049
46,087,176
+0.03(+0.49%)
Feb 11, 2009
7.049
7.125
6.993
7.015
33,952,360
+0.00(+0.00%)
Feb 10, 2009
7.185
7.198
6.963
7.015
47,472,700
-0.14(-2.02%)
Feb 09, 2009
7.206
7.215
7.117
7.159
29,018,286
-0.06(-0.88%)
Feb 06, 2009
7.032
7.232
6.968
7.223
48,018,756
+0.21(+2.98%)
Feb 05, 2009
7.138
7.147
6.951
7.015
53,495,784
-0.12(-1.67%)
Feb 04, 2009
7.215
7.253
7.112
7.134
58,913,108
-0.08(-1.06%)
Feb 03, 2009
7.138
7.240
7.125
7.210
52,723,596
+0.10(+1.44%)
Feb 02, 2009
7.002
7.210
6.985
7.108
46,355,372
+0.06(+0.91%)
Jan 30, 2009
7.198
7.236
7.032
7.044
0
-0.13(-1.78%)
Jan 29, 2009
7.236
7.270
7.142
7.172
52,036,600
+0.02(+0.24%)
Jan 28, 2009
7.270
7.270
7.027
7.155
46,196,536
-0.06(-0.77%)
Jan 27, 2009
7.138
7.240
7.112
7.210
40,652,696
+0.10(+1.44%)
Jan 26, 2009
7.236
7.283
7.066
7.108
38,958,344
-0.06(-0.89%)
Jan 23, 2009
7.117
7.249
7.066
7.172
35,719,196
-0.05(-0.71%)
Jan 22, 2009
7.138
7.274
7.095
7.223
43,867,104
-0.00(-0.06%)
Jan 21, 2009
7.419
7.462
7.010
7.227
73,307,016
-0.08(-1.11%)
Jan 20, 2009
7.219
7.509
7.155
7.308
90,793,464
+0.14(+1.90%)
Jan 16, 2009
7.104
7.219
6.946
7.172
67,441,344
+0.20(+2.87%)
Jan 15, 2009
6.917
7.027
6.836
6.972
65,009,196
+0.08(+1.17%)
Jan 14, 2009
6.836
6.908
6.738
6.891
68,894,928
-0.02(-0.25%)
Jan 13, 2009
6.823
6.929
6.717
6.908
83,253,328
+0.18(+2.72%)
Jan 12, 2009
6.640
6.921
6.474
6.725
79,427,928
+0.13(+2.00%)
Jan 09, 2009
6.486
6.644
6.444
6.593
51,905,144
+0.16(+2.52%)
Jan 08, 2009
6.444
6.474
6.388
6.431
45,465,928
+0.00(+0.07%)
Jan 07, 2009
6.418
6.478
6.393
6.427
41,522,972
-0.03(-0.40%)
Jan 06, 2009
6.589
6.644
6.405
6.452
57,485,184
-0.10(-1.50%)
Jan 05, 2009
6.452
6.576
6.431
6.550
56,880,260
+0.08(+1.18%)
Jan 02, 2009
6.465
6.495
6.371
6.474
43,164,088
+0.06(+0.93%)
Jan 01, 2009
6.546
6.563
6.401
6.414
0
+0.00(+0.00%)
Dec 31, 2008
6.546
6.563
6.401
6.414
42,865,336
-0.11(-1.76%)
Dec 30, 2008
6.478
6.533
6.427
6.529
35,709,784
+0.06(+0.92%)
Dec 29, 2008
6.418
6.469
6.350
6.469
37,424,800
+0.06(+0.86%)
Dec 26, 2008
6.388
6.431
6.363
6.414
19,577,672
+0.07(+1.07%)
Dec 24, 2008
6.312
6.384
6.261
6.346
14,401,033
+0.08(+1.22%)
Dec 23, 2008
6.286
6.354
6.230
6.269
36,325,920
-0.00(-0.07%)
Dec 22, 2008
6.469
6.482
6.171
6.273
55,154,984
-0.23(-3.60%)
Dec 19, 2008
6.597
6.708
6.474
6.508
78,178,128
+0.04(+0.66%)
Dec 18, 2008
6.337
6.491
6.325
6.465
79,108,792
+0.22(+3.48%)
Dec 17, 2008
6.265
6.388
6.158
6.248
78,214,200
+0.06(+0.89%)
Dec 16, 2008
6.512
6.542
6.141
6.193
119,397,648
-0.29(-4.41%)
Dec 15, 2008
6.691
6.763
6.371
6.478
60,094,552
-0.06(-0.85%)
Dec 12, 2008
6.342
6.563
6.282
6.533
56,596,088
+0.14(+2.13%)
Dec 11, 2008
6.486
6.495
6.371
6.397
57,287,164
-0.02(-0.27%)
Dec 10, 2008
6.401
6.444
6.359
6.414
43,278,840
+0.06(+0.87%)
Dec 09, 2008
6.384
6.465
6.299
6.359
56,985,920
-0.03(-0.47%)
Dec 08, 2008
6.533
6.593
6.286
6.388
66,424,912
+0.00(+0.00%)
Dec 05, 2008
6.337
6.440
6.227
6.388
79,691,824
-0.01(-0.20%)
Dec 04, 2008
6.546
6.601
6.346
6.401
54,549,600
-0.20(-3.03%)
Dec 03, 2008
6.457
6.640
6.329
6.601
57,193,576
+0.17(+2.72%)
Dec 02, 2008
6.606
6.623
6.303
6.427
60,211,620
-0.07(-1.11%)
Dec 01, 2008
6.814
6.827
6.482
6.499
44,430,784
-0.35(-5.10%)
Nov 28, 2008
6.746
6.848
6.657
6.848
24,546,964
+0.09(+1.32%)
Nov 26, 2008
6.682
6.785
6.601
6.759
49,516,600
+0.03(+0.44%)
Nov 25, 2008
6.772
6.823
6.576
6.729
56,012,644
+0.16(+2.40%)
Nov 24, 2008
6.810
6.810
6.486
6.572
70,733,808
-0.03(-0.39%)
Nov 21, 2008
6.397
6.614
6.180
6.597
96,297,984
+0.44(+7.20%)
Nov 20, 2008
6.925
6.985
6.107
6.154
95,813,456
-0.87(-12.42%)
Nov 19, 2008
7.181
7.325
6.989
7.027
54,885,708
-0.20(-2.71%)
Nov 18, 2008
6.925
7.223
6.814
7.223
62,754,724
+0.32(+4.69%)
Nov 17, 2008
6.831
7.219
6.802
6.900
62,769,052
-0.03(-0.37%)
Nov 14, 2008
7.010
7.159
6.900
6.925
50,969,764
-0.18(-2.52%)
Nov 13, 2008
7.125
7.232
6.772
7.104
83,708,312
+0.04(+0.60%)
Nov 12, 2008
7.321
7.325
7.027
7.061
61,636,656
-0.32(-4.33%)
Nov 11, 2008
7.564
7.645
7.291
7.381
46,883,564
-0.21(-2.75%)
Nov 10, 2008
7.802
7.837
7.496
7.590
37,983,760
-0.07(-0.89%)
Nov 07, 2008
7.581
7.756
7.581
7.658
32,567,832
+0.14(+1.87%)
Nov 06, 2008
7.819
7.822
7.440
7.517
57,649,448
-0.25(-3.23%)
Nov 05, 2008
8.041
8.169
7.751
7.768
45,791,216
-0.36(-4.45%)
Nov 04, 2008
8.271
8.343
8.092
8.130
42,317,568
-0.02(-0.21%)
Nov 03, 2008
8.258
8.258
8.067
8.147
27,806,722
-0.03(-0.31%)
Oct 31, 2008
8.152
8.386
8.092
8.173
39,365,744
+0.01(+0.16%)
Oct 30, 2008
8.411
8.475
7.981
8.160
56,027,240
+0.01(+0.10%)
Oct 29, 2008
8.267
8.505
8.122
8.152
61,347,412
-0.17(-2.00%)
Oct 28, 2008
8.101
8.326
7.773
8.318
59,001,004
+0.46(+5.80%)
Oct 27, 2008
8.071
8.207
7.862
7.862
45,484,956
-0.32(-3.95%)
Oct 24, 2008
7.879
8.296
7.879
8.186
68,086,368
-0.15(-1.84%)
Oct 23, 2008
8.233
8.518
8.032
8.339
64,131,588
+0.12(+1.50%)
Oct 22, 2008
8.152
8.467
8.049
8.216
66,431,348
-0.04(-0.46%)
Oct 21, 2008
8.424
8.599
8.199
8.254
43,855,308
-0.42(-4.81%)
Oct 20, 2008
8.488
8.705
8.309
8.671
46,039,268
+0.44(+5.38%)
Oct 17, 2008
8.003
8.620
7.913
8.228
65,920,420
+0.14(+1.68%)
Oct 16, 2008
7.969
8.224
7.509
8.092
76,718,920
+0.40(+5.15%)
Oct 15, 2008
8.199
8.305
7.649
7.696
49,379,492
-0.63(-7.57%)
Oct 14, 2008
8.791
8.833
8.058
8.326
79,118,520
-0.18(-2.10%)
Oct 13, 2008
7.815
8.650
7.713
8.505
71,053,968
+1.20(+16.38%)
Oct 10, 2008
7.027
7.598
6.925
7.308
114,252,744
-0.09(-1.27%)
Oct 09, 2008
7.888
8.028
7.240
7.402
74,434,768
-0.31(-3.98%)
Oct 08, 2008
7.739
8.164
7.607
7.709
72,877,928
-0.18(-2.27%)
Oct 07, 2008
8.446
8.488
7.871
7.888
58,665,208
-0.34(-4.19%)
Oct 06, 2008
8.488
8.748
7.994
8.233
67,461,688
-0.41(-4.73%)
Oct 03, 2008
8.659
8.906
8.569
8.641
0
+0.09(+1.05%)
Oct 02, 2008
8.714
8.812
8.514
8.552
48,123,212
-0.20(-2.29%)
Oct 01, 2008
8.433
8.833
8.386
8.752
51,142,660
+0.30(+3.58%)
Sep 30, 2008
8.454
8.616
8.390
8.450
46,994,284
+0.21(+2.53%)
Sep 29, 2008
8.820
8.825
8.203
8.241
56,640,888
-0.66(-7.37%)
Sep 26, 2008
8.620
8.927
8.582
8.897
0
+0.17(+2.00%)
Sep 25, 2008
8.505
8.812
8.497
8.722
38,929,884
+0.26(+3.02%)
Sep 24, 2008
8.531
8.539
8.390
8.467
35,308,992
+0.04(+0.51%)
Sep 23, 2008
8.561
8.701
8.424
8.424
28,729,996
-0.11(-1.30%)
Sep 22, 2008
8.808
8.837
8.522
8.535
32,873,896
-0.21(-2.43%)
Sep 19, 2008
8.863
8.893
8.522
8.748
0
+0.14(+1.58%)
Sep 18, 2008
8.565
8.769
8.446
8.612
56,723,072
+0.15(+1.76%)
Sep 17, 2008
8.769
8.820
8.407
8.463
77,709,456
-0.33(-3.73%)
Sep 16, 2008
8.808
8.863
8.624
8.791
36,673,428
-0.11(-1.29%)
Sep 15, 2008
8.795
8.986
8.735
8.906
35,757,276
-0.11(-1.18%)
Sep 12, 2008
8.871
9.021
8.791
9.012
33,656,756
+0.11(+1.20%)
Sep 11, 2008
8.693
8.914
8.646
8.906
41,429,688
+0.06(+0.72%)
Sep 10, 2008
8.859
8.974
8.820
8.842
29,199,476
+0.04(+0.48%)
Sep 09, 2008
8.986
9.157
8.799
8.799
48,146,576
-0.13(-1.48%)
Sep 08, 2008
9.084
9.306
8.850
8.931
69,520,320
+0.01(+0.10%)
Sep 05, 2008
8.833
9.025
8.820
8.923
0
+0.12(+1.40%)
Sep 04, 2008
9.050
9.110
8.786
8.799
34,281,644
-0.26(-2.82%)
Sep 03, 2008
9.093
9.204
8.969
9.055
27,905,284
-0.04(-0.42%)
Sep 02, 2008
8.999
9.242
8.995
9.093
46,795,844
+0.14(+1.52%)
Aug 29, 2008
8.948
9.131
8.948
8.957
25,054,654
-0.00(-0.05%)
Aug 28, 2008
8.786
8.961
8.786
8.961
23,550,666
+0.18(+2.04%)
Aug 27, 2008
8.842
8.897
8.744
8.782
19,773,160
-0.07(-0.77%)
Aug 26, 2008
8.871
8.901
8.795
8.850
17,071,684
-0.01(-0.10%)
Aug 25, 2008
8.859
8.986
8.820
8.859
19,502,090
-0.05(-0.57%)
Aug 22, 2008
8.923
8.974
8.837
8.910
15,510,795
+0.00(+0.05%)
Aug 21, 2008
8.893
8.923
8.795
8.906
20,798,134
-0.03(-0.38%)
Aug 20, 2008
8.974
8.974
8.837
8.940
19,582,322
+0.00(+0.05%)
Aug 19, 2008
9.059
9.089
8.897
8.935
25,987,230
-0.15(-1.69%)
Aug 18, 2008
9.233
9.259
9.050
9.089
17,653,896
-0.11(-1.20%)
Aug 15, 2008
9.144
9.285
9.080
9.199
0
+0.09(+0.93%)
Aug 14, 2008
9.148
9.174
9.063
9.114
26,272,444
-0.06(-0.70%)
Aug 13, 2008
9.208
9.263
9.144
9.178
19,125,946
-0.07(-0.74%)
Aug 12, 2008
9.072
9.289
8.999
9.246
32,855,328
+0.20(+2.21%)
Aug 11, 2008
8.927
9.114
8.923
9.046
26,260,826
+0.12(+1.38%)
Aug 08, 2008
8.837
8.957
8.803
8.923
39,244,844
+0.03(+0.29%)
Aug 07, 2008
9.008
9.093
8.880
8.897
25,106,296
-0.15(-1.65%)
Aug 06, 2008
8.978
9.144
8.940
9.046
40,067,524
-0.06(-0.61%)
Aug 05, 2008
8.986
9.118
8.829
9.101
27,373,138
+0.13(+1.42%)
Aug 04, 2008
8.923
9.003
8.859
8.974
23,916,024
+0.07(+0.81%)
Aug 01, 2008
8.748
8.935
8.714
8.901
32,391,434
+0.23(+2.70%)
Jul 31, 2008
8.999
9.144
8.561
8.667
62,954,428
-0.57(-6.22%)
Jul 30, 2008
9.072
9.310
9.021
9.242
31,781,488
+0.14(+1.54%)
Jul 29, 2008
8.910
9.144
8.888
9.101
26,387,162
+0.20(+2.25%)
Jul 28, 2008
9.003
9.025
8.863
8.901
19,541,362
-0.07(-0.81%)
Jul 25, 2008
8.880
9.089
8.842
8.974
23,788,034
+0.11(+1.25%)
Jul 24, 2008
9.021
9.136
8.816
8.863
30,505,282
-0.17(-1.89%)
Jul 23, 2008
8.786
9.038
8.786
9.033
30,021,186
+0.26(+2.96%)
Jul 22, 2008
8.582
8.791
8.561
8.774
37,342,252
+0.14(+1.63%)
Jul 21, 2008
8.744
8.795
8.607
8.633
21,248,714
-0.08(-0.88%)
Jul 18, 2008
8.786
8.850
8.671
8.710
34,200,804
-0.09(-0.97%)
Jul 17, 2008
8.957
8.978
8.731
8.795
38,004,732
-0.08(-0.91%)
Jul 16, 2008
8.816
8.952
8.739
8.876
29,158,084
+0.06(+0.72%)
Jul 15, 2008
8.778
9.046
8.778
8.812
34,399,140
-0.12(-1.34%)
Jul 14, 2008
9.084
9.165
8.880
8.931
26,109,472
-0.12(-1.36%)
Jul 11, 2008
8.918
9.178
8.799
9.055
30,226,850
+0.01(+0.14%)
Jul 10, 2008
8.948
9.063
8.812
9.042
25,652,638
+0.11(+1.29%)
Jul 09, 2008
8.991
9.059
8.846
8.927
31,590,026
-0.04(-0.43%)
Jul 08, 2008
8.722
8.969
8.716
8.965
32,989,684
+0.23(+2.58%)
Jul 07, 2008
8.586
8.816
8.531
8.739
36,423,432
+0.17(+1.99%)
Jul 04, 2008
8.488
8.586
8.450
8.569
21,466,284
+0.00(+0.00%)
Jul 03, 2008
8.488
8.586
8.450
8.569
21,466,284
+0.09(+1.00%)
Jul 02, 2008
8.654
8.667
8.458
8.484
40,468,032
-0.09(-0.99%)
Jul 01, 2008
8.667
8.722
8.518
8.569
49,966,312
-0.19(-2.14%)
Jun 30, 2008
8.663
8.829
8.656
8.756
23,482,960
+0.09(+1.03%)
Jun 27, 2008
8.931
8.935
8.624
8.667
35,832,412
-0.26(-2.96%)
Jun 26, 2008
8.965
9.153
8.931
8.931
28,308,190
-0.15(-1.64%)
Jun 25, 2008
9.042
9.299
9.029
9.080
39,715,892
+0.09(+0.99%)
Jun 24, 2008
8.854
9.008
8.837
8.991
35,869,976
+0.09(+1.00%)
Jun 23, 2008
8.871
8.982
8.846
8.901
34,976,492
+0.05(+0.58%)
Jun 20, 2008
8.829
8.893
8.799
8.850
39,609,320
-0.03(-0.34%)
Jun 19, 2008
8.799
8.935
8.778
8.880
41,288,456
+0.06(+0.68%)
Jun 18, 2008
8.778
8.850
8.778
8.820
24,714,380
-0.00(-0.05%)
Jun 17, 2008
8.799
8.884
8.769
8.825
34,481,404
+0.05(+0.58%)
Jun 16, 2008
8.944
8.944
8.748
8.774
34,061,928
-0.13(-1.44%)
Jun 13, 2008
8.969
8.969
8.837
8.901
35,414,768
-0.02(-0.19%)
Jun 12, 2008
8.880
9.033
8.859
8.918
39,169,076
+0.09(+1.06%)
Jun 11, 2008
8.978
8.982
8.803
8.825
33,467,768
-0.17(-1.94%)
Jun 10, 2008
8.974
9.025
8.837
8.999
33,006,012
-0.01(-0.14%)
Jun 09, 2008
9.229
9.233
8.948
9.012
38,407,764
-0.16(-1.72%)
Jun 06, 2008
9.412
9.502
9.165
9.170
39,670,452
-0.27(-2.84%)
Jun 05, 2008
9.434
9.502
9.370
9.438
23,413,428
+0.04(+0.45%)
Jun 04, 2008
9.344
9.412
9.331
9.395
34,138,784
+0.03(+0.36%)
Jun 03, 2008
9.395
9.468
9.327
9.361
30,662,506
-0.02(-0.23%)
Jun 02, 2008
9.506
9.519
9.357
9.383
28,445,716
-0.10(-1.03%)
May 30, 2008
9.583
9.604
9.459
9.480
24,077,554
-0.08(-0.85%)
May 29, 2008
9.510
9.664
9.510
9.561
22,961,434
+0.05(+0.54%)
May 28, 2008
9.659
9.668
9.374
9.510
32,259,720
-0.06(-0.67%)
May 27, 2008
9.510
9.595
9.412
9.574
45,460,892
+0.09(+0.90%)
May 26, 2008
9.740
9.740
9.442
9.489
0
+0.00(+0.00%)
May 23, 2008
9.740
9.740
9.442
9.489
36,215,544
-0.21(-2.15%)
May 22, 2008
9.553
9.804
9.527
9.698
37,967,776
+0.17(+1.79%)
May 21, 2008
9.591
9.728
9.489
9.527
44,308,972
-0.03(-0.31%)
May 20, 2008
9.608
9.710
9.532
9.557
48,234,740
-0.05(-0.53%)
May 19, 2008
9.510
9.732
9.510
9.608
43,031,764
+0.05(+0.49%)
May 16, 2008
9.498
9.578
9.395
9.561
32,771,206
+0.05(+0.49%)
May 15, 2008
9.378
9.532
9.370
9.515
37,479,240
+0.14(+1.55%)
May 14, 2008
9.340
9.434
9.310
9.370
34,617,080
+0.03(+0.36%)
May 13, 2008
9.187
9.370
9.157
9.336
46,721,980
+0.14(+1.58%)
May 12, 2008
8.923
9.208
8.901
9.191
36,073,288
+0.27(+3.06%)
May 09, 2008
8.961
9.084
8.897
8.918
44,678,912
-0.17(-1.83%)
May 08, 2008
8.910
9.093
8.876
9.084
40,738,780
+0.21(+2.40%)
May 07, 2008
8.871
8.974
8.854
8.871
42,214,244
-0.03(-0.29%)
May 06, 2008
8.837
8.927
8.735
8.897
37,083,888
+0.08(+0.87%)
May 05, 2008
8.837
8.884
8.731
8.820
44,108,396
+0.12(+1.37%)
May 02, 2008
8.552
8.744
8.509
8.701
42,102,544
+0.13(+1.54%)
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.