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
GameStop Corp
(NY:
GME
)
23.14
+0.93 (+4.19%)
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 (%)
Jun 28, 2013
7.323
7.629
7.323
7.485
19,628,552
+0.21(+2.84%)
Jun 27, 2013
7.212
7.314
7.193
7.278
11,303,052
+0.09(+1.21%)
Jun 26, 2013
7.139
7.234
7.033
7.191
15,017,243
+0.06(+0.80%)
Jun 25, 2013
7.152
7.200
7.027
7.134
17,955,246
+0.03(+0.40%)
Jun 24, 2013
7.177
7.252
7.082
7.106
23,475,028
-0.16(-2.16%)
Jun 21, 2013
7.374
7.396
7.202
7.262
34,283,092
-0.03(-0.39%)
Jun 20, 2013
7.180
7.367
7.054
7.291
48,329,520
+0.43(+6.25%)
Jun 19, 2013
6.817
6.954
6.787
6.862
9,711,724
+0.01(+0.18%)
Jun 18, 2013
6.819
6.853
6.755
6.849
9,497,298
-0.01(-0.10%)
Jun 17, 2013
6.949
7.011
6.773
6.856
14,026,579
-0.09(-1.31%)
Jun 14, 2013
6.881
7.082
6.872
6.947
34,061,384
+0.26(+3.94%)
Jun 13, 2013
6.529
6.803
6.447
6.684
18,510,830
+0.17(+2.57%)
Jun 12, 2013
6.771
6.805
6.493
6.516
20,872,692
-0.20(-3.00%)
Jun 11, 2013
6.520
6.888
6.488
6.717
49,979,668
+0.49(+7.80%)
Jun 10, 2013
6.545
6.589
6.204
6.231
24,576,776
-0.31(-4.79%)
Jun 07, 2013
6.340
6.673
6.329
6.545
39,906,172
+0.38(+6.15%)
Jun 06, 2013
6.219
6.370
6.051
6.165
23,097,400
-0.04(-0.69%)
Jun 05, 2013
6.292
6.370
6.098
6.208
23,931,446
-0.11(-1.78%)
Jun 04, 2013
6.115
6.418
6.103
6.320
37,233,364
+0.19(+3.17%)
Jun 03, 2013
5.909
6.169
5.905
6.126
27,127,300
+0.22(+3.74%)
May 31, 2013
5.829
6.028
5.809
5.905
19,081,880
-0.01(-0.20%)
May 30, 2013
5.587
5.953
5.587
5.917
23,022,810
+0.30(+5.28%)
May 29, 2013
5.572
5.670
5.558
5.620
12,592,668
+0.02(+0.32%)
May 28, 2013
5.795
5.929
5.565
5.602
27,877,776
-0.07(-1.21%)
May 24, 2013
6.217
6.260
5.465
5.671
78,518,624
-0.69(-10.83%)
May 23, 2013
6.355
6.500
6.146
6.360
47,311,572
-0.04(-0.66%)
May 22, 2013
6.427
6.606
6.307
6.403
36,801,300
-0.09(-1.44%)
May 21, 2013
6.902
6.936
6.314
6.496
48,330,988
-0.35(-5.11%)
May 20, 2013
7.023
7.030
6.841
6.846
15,555,090
-0.18(-2.52%)
May 17, 2013
6.782
7.042
6.765
7.023
21,528,982
+0.30(+4.49%)
May 16, 2013
6.853
6.864
6.680
6.720
13,697,084
-0.17(-2.41%)
May 15, 2013
6.818
6.934
6.787
6.887
10,838,720
+0.13(+1.88%)
May 13, 2013
6.758
6.819
6.743
6.759
15,712,691
-0.02(-0.29%)
May 10, 2013
6.562
6.782
6.554
6.779
13,216,687
+0.23(+3.48%)
May 09, 2013
6.554
6.625
6.461
6.551
19,836,748
-0.01(-0.13%)
May 08, 2013
6.623
6.812
6.549
6.560
17,819,148
-0.03(-0.40%)
May 07, 2013
6.659
6.659
6.519
6.586
17,226,182
+0.02(+0.27%)
May 06, 2013
6.533
6.616
6.473
6.569
11,678,040
+0.01(+0.11%)
May 03, 2013
6.459
6.576
6.413
6.562
15,350,824
+0.15(+2.31%)
May 02, 2013
6.132
6.418
6.113
6.413
12,120,424
+0.28(+4.52%)
May 01, 2013
6.173
6.210
6.063
6.136
10,538,436
-0.03(-0.46%)
Apr 30, 2013
6.111
6.256
6.085
6.164
18,077,500
+0.06(+0.95%)
Apr 29, 2013
6.122
6.235
6.067
6.106
12,837,874
-0.01(-0.14%)
Apr 26, 2013
6.030
6.176
6.048
6.115
10,242,851
+0.07(+1.11%)
Apr 25, 2013
6.048
6.106
5.973
6.048
16,931,850
+0.00(+0.03%)
Apr 24, 2013
5.860
6.102
5.830
6.046
17,328,152
+0.18(+3.13%)
Apr 23, 2013
5.783
5.867
5.742
5.862
16,745,424
+0.12(+2.06%)
Apr 22, 2013
5.781
5.859
5.623
5.744
17,890,566
-0.04(-0.64%)
Apr 19, 2013
5.763
5.843
5.700
5.781
17,039,196
+0.01(+0.15%)
Apr 18, 2013
5.765
5.874
5.740
5.772
26,569,252
-0.02(-0.27%)
Apr 17, 2013
5.643
5.797
5.576
5.788
26,407,012
+0.08(+1.46%)
Apr 16, 2013
5.569
5.710
5.523
5.705
15,893,308
+0.16(+2.93%)
Apr 15, 2013
5.652
5.681
5.534
5.542
16,088,589
-0.11(-2.00%)
Apr 12, 2013
5.572
5.710
5.502
5.655
16,203,393
+0.06(+1.07%)
Apr 11, 2013
5.299
5.607
5.285
5.595
35,446,048
+0.31(+5.92%)
Apr 10, 2013
5.297
5.341
5.210
5.283
16,418,699
+0.01(+0.10%)
Apr 09, 2013
5.334
5.366
5.270
5.277
13,797,445
-0.07(-1.26%)
Apr 08, 2013
5.309
5.394
5.269
5.345
16,410,421
+0.05(+1.00%)
Apr 05, 2013
5.235
5.311
5.177
5.292
15,882,624
+0.01(+0.23%)
Apr 04, 2013
5.336
5.493
5.210
5.279
25,471,244
-0.06(-1.19%)
Apr 03, 2013
5.346
5.406
5.299
5.343
25,511,176
+0.00(+0.03%)
Apr 02, 2013
5.253
5.359
5.133
5.341
23,141,340
+0.08(+1.61%)
Apr 01, 2013
4.945
5.311
4.933
5.256
39,754,616
+0.32(+6.40%)
Mar 28, 2013
4.460
5.064
4.460
4.940
55,731,804
+0.27(+5.75%)
Mar 27, 2013
4.642
4.711
4.617
4.672
17,176,568
+0.02(+0.34%)
Mar 26, 2013
4.527
4.663
4.492
4.656
20,076,314
+0.17(+3.86%)
Mar 25, 2013
4.559
4.622
4.452
4.483
12,268,264
-0.05(-1.09%)
Mar 22, 2013
4.476
4.555
4.430
4.532
6,818,585
+0.07(+1.66%)
Mar 21, 2013
4.477
4.534
4.416
4.458
10,717,575
-0.04(-0.83%)
Mar 20, 2013
4.484
4.507
4.423
4.495
10,358,493
+0.04(+0.83%)
Mar 19, 2013
4.553
4.553
4.396
4.458
7,327,959
-0.08(-1.87%)
Mar 18, 2013
4.446
4.557
4.446
4.543
8,234,519
+0.05(+1.06%)
Mar 15, 2013
4.474
4.500
4.409
4.495
14,797,758
+0.01(+0.16%)
Mar 14, 2013
4.539
4.539
4.437
4.488
9,195,160
-0.04(-0.94%)
Mar 13, 2013
4.492
4.567
4.488
4.530
7,996,010
+0.03(+0.67%)
Mar 12, 2013
4.463
4.511
4.416
4.500
9,166,925
+0.04(+0.87%)
Mar 11, 2013
4.356
4.463
4.303
4.461
11,843,817
+0.10(+2.39%)
Mar 08, 2013
4.357
4.412
4.292
4.357
8,160,763
+0.02(+0.53%)
Mar 07, 2013
4.304
4.373
4.271
4.334
7,130,385
+0.02(+0.53%)
Mar 06, 2013
4.340
4.373
4.257
4.311
12,310,671
+0.02(+0.45%)
Mar 05, 2013
4.200
4.303
4.181
4.292
19,657,184
+0.13(+3.23%)
Mar 04, 2013
4.232
4.251
4.126
4.158
18,683,442
-0.09(-2.12%)
Mar 01, 2013
4.352
4.389
4.230
4.248
19,972,794
-0.13(-2.97%)
Feb 28, 2013
4.440
4.482
4.376
4.378
15,449,421
-0.03(-0.71%)
Feb 27, 2013
4.316
4.435
4.302
4.409
19,761,848
+0.08(+1.82%)
Feb 26, 2013
4.327
4.405
4.154
4.330
15,344,443
-0.01(-0.12%)
Feb 22, 2013
4.351
4.393
4.299
4.336
14,548,236
+0.02(+0.36%)
Feb 21, 2013
4.491
4.516
4.210
4.320
22,916,644
-0.10(-2.37%)
Feb 20, 2013
4.475
4.540
4.414
4.425
13,211,815
-0.03(-0.67%)
Feb 19, 2013
4.409
4.461
4.290
4.454
19,041,286
+0.02(+0.51%)
Feb 15, 2013
4.544
4.544
4.391
4.432
17,663,858
-0.07(-1.48%)
Feb 14, 2013
4.526
4.566
4.491
4.498
9,334,996
-0.05(-1.08%)
Feb 13, 2013
4.535
4.585
4.488
4.547
14,967,174
+0.03(+0.70%)
Feb 12, 2013
4.592
4.594
4.437
4.516
19,959,856
-0.06(-1.34%)
Feb 11, 2013
4.570
4.643
4.539
4.577
16,415,769
+0.02(+0.54%)
Feb 08, 2013
4.465
4.585
4.461
4.552
18,634,654
+0.11(+2.56%)
Feb 07, 2013
4.392
4.446
4.353
4.439
15,827,869
+0.04(+0.83%)
Feb 06, 2013
4.360
4.407
4.149
4.402
57,118,444
-0.01(-0.20%)
Feb 04, 2013
4.297
4.489
4.250
4.411
25,168,716
+0.10(+2.27%)
Feb 01, 2013
4.243
4.334
4.098
4.313
25,229,334
+0.26(+6.42%)
Jan 31, 2013
4.133
4.140
3.943
4.053
29,567,642
-0.08(-1.86%)
Jan 30, 2013
4.191
4.226
4.119
4.130
12,760,853
-0.07(-1.58%)
Jan 29, 2013
4.131
4.231
4.096
4.196
13,762,528
+0.04(+1.01%)
Jan 28, 2013
4.149
4.158
4.109
4.154
9,410,453
+0.01(+0.30%)
Jan 25, 2013
4.121
4.154
4.088
4.142
11,521,905
+0.04(+1.02%)
Jan 24, 2013
4.051
4.112
4.037
4.100
13,165,783
+0.06(+1.38%)
Jan 23, 2013
4.075
4.103
4.016
4.044
10,253,618
-0.03(-0.73%)
Jan 22, 2013
4.079
4.095
4.044
4.074
10,913,797
+0.01(+0.17%)
Jan 18, 2013
4.110
4.112
4.051
4.067
12,116,331
-0.04(-0.89%)
Jan 17, 2013
4.058
4.152
4.046
4.103
14,881,957
+0.07(+1.82%)
Jan 16, 2013
4.040
4.074
4.014
4.030
15,112,711
-0.02(-0.39%)
Jan 15, 2013
4.000
4.049
3.983
4.046
16,357,607
+0.03(+0.65%)
Jan 14, 2013
4.051
4.081
3.992
4.019
20,062,858
-0.04(-1.03%)
Jan 11, 2013
3.962
4.061
3.895
4.061
30,152,094
+0.08(+2.02%)
Jan 10, 2013
3.985
3.997
3.913
3.981
22,326,986
+0.03(+0.80%)
Jan 09, 2013
4.039
4.074
3.934
3.950
24,798,390
-0.10(-2.50%)
Jan 08, 2013
4.006
4.185
3.958
4.051
63,728,644
-0.27(-6.30%)
Jan 07, 2013
4.308
4.353
4.170
4.323
22,805,770
-0.01(-0.20%)
Jan 04, 2013
4.266
4.397
4.255
4.332
23,127,732
+0.08(+1.81%)
Jan 03, 2013
4.468
4.487
4.178
4.255
60,925,608
-0.23(-5.07%)
Jan 02, 2013
4.439
4.502
4.365
4.482
28,039,348
+0.10(+2.27%)
Dec 31, 2012
4.261
4.395
4.245
4.383
12,001,805
+0.10(+2.28%)
Dec 28, 2012
4.280
4.320
4.248
4.285
8,195,027
-0.02(-0.57%)
Dec 27, 2012
4.353
4.367
4.178
4.309
13,891,801
-0.04(-0.88%)
Dec 26, 2012
4.486
4.565
4.301
4.348
12,024,783
-0.12(-2.70%)
Dec 24, 2012
4.470
4.512
4.454
4.468
3,093,365
+0.00(+0.04%)
Dec 21, 2012
4.519
4.561
4.421
4.467
21,243,038
-0.10(-2.14%)
Dec 20, 2012
4.783
4.797
4.523
4.565
24,682,766
-0.25(-5.15%)
Dec 19, 2012
4.856
4.891
4.730
4.813
24,570,402
-0.03(-0.61%)
Dec 18, 2012
4.861
4.863
4.788
4.842
18,562,662
+0.03(+0.73%)
Dec 17, 2012
4.820
4.835
4.772
4.807
13,562,201
+0.00(+0.04%)
Dec 14, 2012
4.730
4.870
4.730
4.806
14,508,896
-0.02(-0.36%)
Dec 13, 2012
4.861
4.952
4.797
4.823
25,459,726
-0.04(-0.79%)
Dec 12, 2012
4.858
4.924
4.844
4.861
15,853,893
+0.02(+0.43%)
Dec 11, 2012
4.793
4.861
4.781
4.841
14,292,918
+0.05(+0.98%)
Dec 10, 2012
4.776
4.813
4.715
4.793
14,991,658
+0.02(+0.51%)
Dec 07, 2012
4.662
4.790
4.641
4.769
14,364,482
+0.12(+2.48%)
Dec 06, 2012
4.544
4.703
4.540
4.654
14,131,513
+0.12(+2.58%)
Dec 05, 2012
4.509
4.598
4.437
4.537
15,944,530
+0.02(+0.35%)
Dec 04, 2012
4.512
4.584
4.469
4.521
20,398,228
-0.06(-1.41%)
Nov 30, 2012
4.598
4.641
4.554
4.585
14,724,101
+0.01(+0.15%)
Nov 29, 2012
4.641
4.660
4.516
4.578
15,631,927
-0.04(-0.87%)
Nov 28, 2012
4.655
4.673
4.584
4.619
20,717,232
-0.04(-0.90%)
Nov 27, 2012
4.690
4.807
4.655
4.661
18,015,624
-0.02(-0.52%)
Nov 26, 2012
4.687
4.715
4.613
4.685
13,550,294
+0.00(+0.00%)
Nov 23, 2012
4.730
4.846
4.664
4.685
14,663,344
-0.00(-0.04%)
Nov 21, 2012
4.574
4.701
4.545
4.687
33,012,834
+0.11(+2.30%)
Nov 20, 2012
4.491
4.583
4.460
4.581
17,325,316
+0.10(+2.12%)
Nov 19, 2012
4.477
4.537
4.379
4.486
33,593,092
+0.06(+1.45%)
Nov 16, 2012
4.266
4.434
4.266
4.422
42,437,100
+0.18(+4.29%)
Nov 15, 2012
4.157
4.306
3.981
4.240
63,221,504
+0.18(+4.34%)
Nov 14, 2012
4.046
4.197
4.015
4.064
37,081,812
+0.04(+0.95%)
Nov 13, 2012
3.975
4.027
3.868
4.026
18,987,470
+0.03(+0.74%)
Nov 12, 2012
3.832
4.024
3.830
3.996
16,025,650
+0.17(+4.43%)
Nov 09, 2012
3.846
3.927
3.705
3.827
20,117,260
-0.07(-1.82%)
Nov 08, 2012
4.039
4.053
3.818
3.898
16,835,398
-0.15(-3.76%)
Nov 07, 2012
4.117
4.136
4.020
4.050
11,334,448
-0.09(-2.17%)
Nov 06, 2012
4.129
4.176
4.114
4.140
8,060,837
+0.03(+0.84%)
Nov 05, 2012
4.126
4.204
4.095
4.105
11,072,585
-0.02(-0.38%)
Nov 02, 2012
4.083
4.143
4.083
4.121
14,109,127
+0.04(+0.89%)
Nov 01, 2012
3.953
4.095
3.943
4.084
9,345,077
+0.13(+3.37%)
Oct 31, 2012
3.989
4.022
3.937
3.951
10,198,454
-0.03(-0.74%)
Oct 26, 2012
4.097
3.981
3.981
3.981
13,504,844
-0.12(-3.04%)
Oct 25, 2012
4.050
4.152
4.043
4.105
12,224,429
+0.08(+1.89%)
Oct 24, 2012
3.981
4.043
3.915
4.029
17,198,224
+0.03(+0.78%)
Oct 23, 2012
3.972
4.062
3.908
3.998
15,500,768
-0.00(-0.09%)
Oct 19, 2012
4.043
4.079
3.962
4.001
13,233,100
-0.06(-1.37%)
Oct 18, 2012
3.967
4.079
3.943
4.057
13,075,061
+0.09(+2.18%)
Oct 17, 2012
3.977
3.984
3.925
3.970
9,388,654
-0.00(-0.04%)
Oct 16, 2012
3.962
3.991
3.943
3.972
7,863,658
+0.03(+0.75%)
Oct 15, 2012
3.965
4.027
3.927
3.943
10,490,842
+0.00(+0.04%)
Oct 12, 2012
3.962
3.996
3.910
3.941
13,110,313
-0.02(-0.39%)
Oct 11, 2012
4.014
4.140
3.951
3.956
24,045,250
-0.02(-0.44%)
Oct 10, 2012
4.150
4.150
3.951
3.974
20,697,598
-0.18(-4.29%)
Oct 09, 2012
4.033
4.239
4.007
4.152
28,338,060
+0.13(+3.18%)
Oct 08, 2012
3.981
4.038
3.951
4.024
16,405,794
+0.03(+0.74%)
Oct 05, 2012
3.892
4.063
3.875
3.994
23,470,018
+0.12(+3.17%)
Oct 04, 2012
3.714
3.889
3.711
3.872
20,815,480
+0.19(+5.02%)
Oct 03, 2012
3.692
3.723
3.673
3.686
12,124,418
-0.01(-0.14%)
Oct 02, 2012
3.673
3.718
3.643
3.692
16,354,821
+0.02(+0.42%)
Oct 01, 2012
3.707
3.738
3.667
3.676
14,652,458
+0.04(+1.14%)
Sep 28, 2012
3.612
3.640
3.557
3.635
17,464,636
+0.01(+0.38%)
Sep 27, 2012
3.660
3.678
3.600
3.621
11,090,272
-0.03(-0.95%)
Sep 26, 2012
3.622
3.676
3.548
3.655
22,665,148
+0.04(+1.15%)
Sep 25, 2012
3.825
3.827
3.609
3.614
26,951,244
-0.22(-5.65%)
Sep 24, 2012
3.873
3.875
3.783
3.830
15,906,369
-0.03(-0.76%)
Sep 21, 2012
3.955
3.974
3.851
3.859
19,694,410
-0.08(-1.93%)
Sep 20, 2012
3.929
3.948
3.856
3.936
10,642,283
-0.02(-0.39%)
Sep 19, 2012
3.889
3.975
3.859
3.951
16,427,375
+0.07(+1.78%)
Sep 18, 2012
3.896
3.947
3.834
3.882
10,762,886
+0.02(+0.63%)
Sep 17, 2012
3.994
3.994
3.856
3.858
19,982,396
-0.15(-3.71%)
Sep 14, 2012
3.891
4.117
3.891
4.007
22,420,438
+0.13(+3.44%)
Sep 13, 2012
3.820
3.898
3.776
3.873
16,801,556
+0.05(+1.40%)
Sep 12, 2012
3.785
3.833
3.785
3.820
12,007,795
+0.05(+1.38%)
Sep 11, 2012
3.724
3.818
3.718
3.768
18,330,082
+0.03(+0.83%)
Sep 10, 2012
3.730
3.777
3.686
3.737
19,603,350
-0.01(-0.32%)
Sep 07, 2012
3.655
3.776
3.640
3.749
19,844,442
+0.10(+2.85%)
Sep 06, 2012
3.591
3.654
3.538
3.645
19,940,246
+0.09(+2.48%)
Sep 05, 2012
3.538
3.588
3.522
3.557
24,642,934
+0.02(+0.69%)
Sep 04, 2012
3.435
3.579
3.432
3.532
40,949,064
+0.23(+6.97%)
Aug 31, 2012
3.321
3.328
3.271
3.302
22,543,122
-0.01(-0.42%)
Aug 30, 2012
3.224
3.349
3.205
3.316
20,045,404
+0.10(+2.96%)
Aug 29, 2012
3.148
3.236
3.105
3.221
20,297,226
+0.08(+2.53%)
Aug 27, 2012
3.202
3.205
3.138
3.141
12,188,507
-0.05(-1.47%)
Aug 24, 2012
3.230
3.245
3.165
3.188
17,577,202
-0.04(-1.23%)
Aug 23, 2012
3.221
3.253
3.209
3.228
15,847,328
+0.02(+0.59%)
Aug 22, 2012
3.329
3.339
3.178
3.209
26,460,934
-0.12(-3.59%)
Aug 21, 2012
3.327
3.340
3.229
3.329
29,508,546
+0.00(+0.00%)
Aug 20, 2012
3.206
3.346
3.160
3.329
39,844,836
+0.16(+4.95%)
Aug 17, 2012
3.074
3.200
3.033
3.171
36,250,436
+0.10(+3.28%)
Aug 16, 2012
2.955
3.118
2.835
3.071
65,186,320
+0.16(+5.45%)
Aug 15, 2012
2.953
3.013
2.910
2.912
26,993,234
-0.04(-1.33%)
Aug 14, 2012
3.069
3.089
2.937
2.951
29,280,454
-0.10(-3.41%)
Aug 13, 2012
3.163
3.219
3.006
3.055
31,806,788
+0.03(+0.85%)
Aug 10, 2012
2.873
3.030
2.838
3.030
27,591,810
+0.16(+5.41%)
Aug 09, 2012
2.852
2.883
2.821
2.874
9,914,838
+0.02(+0.60%)
Aug 08, 2012
2.859
2.881
2.846
2.857
8,753,860
-0.01(-0.48%)
Aug 07, 2012
2.734
2.903
2.731
2.871
16,374,703
+0.14(+5.00%)
Aug 06, 2012
2.748
2.796
2.711
2.734
15,800,397
+0.02(+0.69%)
Aug 03, 2012
2.722
2.753
2.709
2.715
13,570,846
+0.03(+0.95%)
Aug 02, 2012
2.724
2.751
2.616
2.690
22,548,600
-0.05(-1.99%)
Aug 01, 2012
2.739
3.141
2.715
2.744
45,014,352
+0.01(+0.31%)
Jul 31, 2012
2.727
2.748
2.705
2.736
9,475,927
+0.00(+0.00%)
Jul 30, 2012
2.767
2.773
2.710
2.736
11,144,793
-0.02(-0.74%)
Jul 27, 2012
2.750
2.792
2.724
2.756
11,624,686
+0.03(+1.06%)
Jul 26, 2012
2.731
2.743
2.693
2.727
14,074,213
+0.03(+1.27%)
Jul 25, 2012
2.702
2.731
2.671
2.693
15,360,954
+0.01(+0.25%)
Jul 24, 2012
2.753
2.796
2.642
2.686
22,354,440
-0.07(-2.54%)
Jul 23, 2012
2.755
2.772
2.712
2.756
12,378,893
-0.03(-0.98%)
Jul 20, 2012
2.852
2.883
2.775
2.784
11,332,641
-0.09(-2.98%)
Jul 19, 2012
2.902
2.929
2.861
2.869
16,085,638
-0.02(-0.59%)
Jul 18, 2012
2.849
2.927
2.838
2.886
10,931,655
+0.03(+0.96%)
Jul 17, 2012
2.840
2.871
2.821
2.859
9,429,430
+0.03(+1.03%)
Jul 16, 2012
2.857
2.869
2.794
2.830
16,477,190
-0.04(-1.54%)
Jul 13, 2012
2.941
2.972
2.855
2.874
16,490,289
-0.05(-1.58%)
Jul 12, 2012
2.927
2.946
2.886
2.920
11,789,393
-0.02(-0.64%)
Jul 11, 2012
2.987
3.028
2.937
2.939
15,080,678
-0.06(-1.94%)
Jul 10, 2012
3.006
3.047
2.987
2.997
10,512,220
+0.01(+0.17%)
Jul 09, 2012
3.122
3.159
2.946
2.992
17,454,490
-0.10(-3.36%)
Jul 06, 2012
3.093
3.124
3.073
3.096
9,154,324
-0.02(-0.77%)
Jul 05, 2012
3.130
3.185
3.110
3.120
9,508,911
-0.02(-0.54%)
Jul 03, 2012
3.084
3.192
3.059
3.137
7,996,889
+0.07(+2.17%)
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.