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
United States Oil Fund
(NY:
USO
)
75.67
-1.06 (-1.38%)
Streaming Delayed Price
Updated: 12:06 PM EDT, May 21, 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 (%)
Oct 31, 2007
568.64
587.44
564.40
586.16
795,775
+29.84(+5.36%)
Oct 30, 2007
572.32
573.52
556.32
556.32
515,437
-23.68(-4.08%)
Oct 29, 2007
572.56
581.20
568.64
580.00
416,487
+10.64(+1.87%)
Oct 26, 2007
569.20
570.16
562.00
569.36
363,675
+8.40(+1.50%)
Oct 25, 2007
548.32
561.44
546.48
560.96
403,775
+17.12(+3.15%)
Oct 24, 2007
527.76
543.91
527.20
543.84
311,675
+17.20(+3.27%)
Oct 23, 2007
536.24
537.20
525.76
526.64
285,812
-5.68(-1.07%)
Oct 22, 2007
533.28
538.85
527.76
532.32
625,950
-4.80(-0.89%)
Oct 19, 2007
540.72
542.48
534.56
537.12
681,375
-8.24(-1.51%)
Oct 18, 2007
538.24
547.20
536.08
545.36
316,237
+12.32(+2.31%)
Oct 17, 2007
537.28
542.72
531.04
533.04
751,512
-2.80(-0.52%)
Oct 16, 2007
529.68
538.48
528.00
535.84
499,787
+8.72(+1.65%)
Oct 15, 2007
520.00
527.84
518.16
527.12
261,850
+15.12(+2.95%)
Oct 12, 2007
508.64
513.92
507.28
512.00
175,875
+3.28(+0.64%)
Oct 11, 2007
503.68
512.64
502.40
508.72
259,550
+9.52(+1.91%)
Oct 10, 2007
492.56
499.36
489.60
499.20
190,237
+8.00(+1.63%)
Oct 09, 2007
485.92
496.72
485.60
491.20
388,687
+5.12(+1.05%)
Oct 08, 2007
491.36
492.48
481.52
486.08
181,000
-12.16(-2.44%)
Oct 05, 2007
496.80
501.12
494.68
498.24
168,837
-2.64(-0.53%)
Oct 04, 2007
487.04
502.00
484.72
500.88
248,262
+10.56(+2.15%)
Oct 03, 2007
494.32
496.56
488.80
490.32
165,375
-2.72(-0.55%)
Oct 02, 2007
488.40
493.20
484.56
493.04
239,087
+0.32(+0.06%)
Oct 01, 2007
498.16
499.52
488.08
492.72
308,850
-7.68(-1.53%)
Sep 28, 2007
511.68
514.00
499.36
500.40
334,712
-7.12(-1.40%)
Sep 27, 2007
501.04
509.76
498.72
507.52
354,650
+13.92(+2.82%)
Sep 26, 2007
493.28
495.84
481.44
493.60
407,700
+5.04(+1.03%)
Sep 25, 2007
488.48
490.48
484.72
488.56
286,450
-6.00(-1.21%)
Sep 24, 2007
495.84
500.80
493.12
494.56
193,200
-2.56(-0.51%)
Sep 21, 2007
502.24
504.88
494.40
497.12
352,400
-4.08(-0.81%)
Sep 20, 2007
495.28
502.24
492.32
501.20
206,500
+6.64(+1.34%)
Sep 19, 2007
495.44
497.92
489.44
494.56
485,125
-1.84(-0.37%)
Sep 18, 2007
485.12
497.28
483.68
496.40
375,437
+11.04(+2.27%)
Sep 17, 2007
478.16
486.72
477.52
485.36
269,662
+7.04(+1.47%)
Sep 14, 2007
480.96
484.56
476.24
478.32
445,875
-3.04(-0.63%)
Sep 13, 2007
478.64
482.96
477.04
481.36
221,037
+1.36(+0.28%)
Sep 12, 2007
473.68
482.40
472.96
480.00
498,450
+8.32(+1.76%)
Sep 11, 2007
467.44
472.24
463.60
471.68
592,450
+1.36(+0.29%)
Sep 10, 2007
457.76
472.24
457.36
470.32
387,300
+8.24(+1.78%)
Sep 07, 2007
460.40
464.00
456.80
462.08
534,737
+1.04(+0.23%)
Sep 06, 2007
463.60
467.52
454.96
461.04
523,125
+2.96(+0.65%)
Sep 05, 2007
452.08
458.48
451.68
458.08
141,537
+4.08(+0.90%)
Sep 04, 2007
447.68
454.40
447.44
454.00
127,787
+7.76(+1.74%)
Aug 31, 2007
448.24
449.28
444.32
446.24
128,575
+2.24(+0.50%)
Aug 30, 2007
442.00
445.12
439.36
444.00
161,425
-0.40(-0.09%)
Aug 29, 2007
436.00
444.40
436.00
444.40
270,000
+12.16(+2.81%)
Aug 28, 2007
434.16
436.08
429.76
432.24
237,512
-2.40(-0.55%)
Aug 27, 2007
426.40
435.44
423.68
434.64
188,387
+5.52(+1.29%)
Aug 24, 2007
423.76
430.16
423.28
429.12
274,250
+7.92(+1.88%)
Aug 23, 2007
421.04
422.16
416.48
421.20
185,012
+2.40(+0.57%)
Aug 22, 2007
421.60
424.16
414.08
418.80
395,262
-0.64(-0.15%)
Aug 21, 2007
426.88
431.36
415.68
419.44
507,225
-8.88(-2.07%)
Aug 20, 2007
427.12
429.44
421.84
428.32
307,000
-3.92(-0.91%)
Aug 17, 2007
434.40
437.92
430.00
432.24
608,650
+3.60(+0.84%)
Aug 16, 2007
438.64
438.64
421.84
428.64
556,112
-12.40(-2.81%)
Aug 15, 2007
437.68
445.92
435.84
441.04
269,350
+7.20(+1.66%)
Aug 14, 2007
433.44
434.72
428.32
433.84
296,687
+3.04(+0.71%)
Aug 13, 2007
435.60
438.80
426.96
430.80
300,475
+1.68(+0.39%)
Aug 10, 2007
422.72
430.48
421.52
429.12
256,750
-1.12(-0.26%)
Aug 09, 2007
425.84
433.12
424.72
430.24
273,287
-3.92(-0.90%)
Aug 08, 2007
433.28
439.60
432.08
434.16
416,325
-0.72(-0.17%)
Aug 07, 2007
432.32
436.96
428.24
434.88
542,325
+1.28(+0.30%)
Aug 06, 2007
444.00
444.72
431.04
433.60
502,675
-18.40(-4.07%)
Aug 03, 2007
453.60
461.60
451.76
452.00
263,962
-9.60(-2.08%)
Aug 02, 2007
460.56
465.68
458.72
461.60
390,500
-0.48(-0.10%)
Aug 01, 2007
468.00
473.60
457.52
462.08
572,325
-6.16(-1.32%)
Jul 31, 2007
464.00
470.64
462.80
468.24
283,850
+8.24(+1.79%)
Jul 30, 2007
463.60
464.88
457.12
460.00
233,537
-1.92(-0.42%)
Jul 27, 2007
452.80
463.52
449.56
461.92
402,525
+12.16(+2.70%)
Jul 26, 2007
463.44
463.52
448.32
449.76
554,212
-9.76(-2.12%)
Jul 25, 2007
444.40
459.52
440.48
459.52
394,175
+18.24(+4.13%)
Jul 24, 2007
442.72
444.32
438.16
441.28
353,987
-9.76(-2.16%)
Jul 23, 2007
449.60
451.12
447.12
451.04
290,175
-4.96(-1.09%)
Jul 20, 2007
457.04
458.32
453.06
456.00
140,362
-0.64(-0.14%)
Jul 19, 2007
454.80
457.36
449.76
456.64
228,862
+4.00(+0.88%)
Jul 18, 2007
447.20
453.20
445.36
452.64
306,337
+7.52(+1.69%)
Jul 17, 2007
449.20
452.48
442.24
445.12
299,312
-0.96(-0.22%)
Jul 16, 2007
445.36
447.68
442.91
446.08
224,950
+1.76(+0.40%)
Jul 13, 2007
441.12
445.04
440.80
444.32
238,137
+6.40(+1.46%)
Jul 12, 2007
441.36
444.80
433.68
437.92
330,600
+0.64(+0.15%)
Jul 11, 2007
436.40
440.00
434.99
437.28
213,212
-0.48(-0.11%)
Jul 10, 2007
434.40
440.00
433.44
437.76
215,437
+2.96(+0.68%)
Jul 09, 2007
437.12
440.08
433.76
434.80
288,362
-2.64(-0.60%)
Jul 06, 2007
437.28
439.20
434.82
437.44
167,787
+4.24(+0.98%)
Jul 05, 2007
429.52
435.44
426.48
433.20
279,075
+4.88(+1.14%)
Jul 03, 2007
426.32
428.32
425.60
428.32
86,125
+0.08(+0.02%)
Jul 02, 2007
421.60
428.64
418.88
428.24
191,050
+4.24(+1.00%)
Jun 29, 2007
420.00
427.60
421.36
424.00
423,887
+4.24(+1.01%)
Jun 28, 2007
421.20
423.92
418.00
419.76
482,725
+4.72(+1.14%)
Jun 27, 2007
405.28
417.20
403.84
415.04
603,375
+6.08(+1.49%)
Jun 26, 2007
412.96
413.04
406.96
408.96
502,862
-6.72(-1.62%)
Jun 25, 2007
408.00
417.84
406.08
415.68
566,737
+0.56(+0.13%)
Jun 22, 2007
415.68
417.84
412.88
415.12
250,787
+2.32(+0.56%)
Jun 21, 2007
419.28
419.36
410.48
412.80
308,187
+0.40(+0.10%)
Jun 20, 2007
416.08
418.40
406.80
412.40
532,500
-4.56(-1.09%)
Jun 19, 2007
415.76
420.64
414.16
416.96
249,425
-0.16(-0.04%)
Jun 18, 2007
411.36
418.48
409.52
417.12
276,075
+4.88(+1.18%)
Jun 15, 2007
410.08
413.28
408.40
412.24
458,025
+3.44(+0.84%)
Jun 14, 2007
405.20
410.56
404.72
408.80
593,012
+8.08(+2.02%)
Jun 13, 2007
396.08
403.28
394.08
400.72
388,787
+4.24(+1.07%)
Jun 12, 2007
398.00
398.72
393.84
396.48
145,025
-2.72(-0.68%)
Jun 11, 2007
395.20
400.40
392.88
399.20
332,387
+6.72(+1.71%)
Jun 08, 2007
399.04
401.92
392.32
392.48
433,800
-12.72(-3.14%)
Jun 07, 2007
402.08
409.92
402.08
405.20
388,887
+2.71(+0.67%)
Jun 06, 2007
399.92
404.16
397.60
402.49
309,212
+2.33(+0.58%)
Jun 05, 2007
399.28
403.44
397.84
400.16
298,362
-2.64(-0.66%)
Jun 04, 2007
395.60
405.20
395.60
402.80
793,100
+7.12(+1.80%)
Jun 01, 2007
391.20
397.52
390.90
395.68
230,062
+4.00(+1.02%)
May 31, 2007
385.20
391.68
380.66
391.68
480,650
+6.00(+1.56%)
May 30, 2007
385.76
389.20
385.28
385.68
303,337
-1.52(-0.39%)
May 29, 2007
390.08
391.20
381.04
387.20
531,137
-8.80(-2.22%)
May 25, 2007
393.92
397.28
391.20
396.00
164,387
+4.56(+1.16%)
May 24, 2007
399.92
400.64
388.72
391.44
313,612
-9.92(-2.47%)
May 23, 2007
398.48
402.72
396.08
401.36
287,487
+2.00(+0.50%)
May 22, 2007
403.44
405.28
398.32
399.36
313,400
-7.20(-1.77%)
May 21, 2007
401.44
408.24
397.36
406.56
469,100
+5.76(+1.44%)
May 18, 2007
401.04
404.48
399.76
400.80
238,012
-0.48(-0.12%)
May 17, 2007
390.24
401.76
389.92
401.28
397,312
+13.04(+3.36%)
May 16, 2007
389.68
390.64
384.48
388.24
340,012
-3.68(-0.94%)
May 15, 2007
387.28
393.44
387.12
391.92
262,575
+3.44(+0.89%)
May 14, 2007
390.88
391.44
386.40
388.48
191,375
-0.08(-0.02%)
May 11, 2007
388.88
390.64
385.76
388.56
292,587
+3.36(+0.87%)
May 10, 2007
387.04
388.88
382.56
385.20
300,387
+1.12(+0.29%)
May 09, 2007
388.48
389.04
379.12
384.08
439,712
-5.04(-1.30%)
May 08, 2007
385.28
390.72
382.48
389.12
428,387
+4.64(+1.21%)
May 07, 2007
382.80
386.00
380.32
384.48
510,800
-1.92(-0.50%)
May 04, 2007
393.28
395.84
384.88
386.40
519,325
-7.84(-1.99%)
May 03, 2007
395.04
396.88
391.84
394.24
415,562
-2.48(-0.63%)
May 02, 2007
400.96
401.76
393.84
396.72
652,312
-6.16(-1.53%)
May 01, 2007
408.96
413.04
401.20
402.88
320,012
-7.04(-1.72%)
Apr 30, 2007
412.80
415.68
408.40
409.92
226,950
-4.80(-1.16%)
Apr 27, 2007
404.88
415.76
404.24
414.72
257,887
+7.20(+1.77%)
Apr 26, 2007
408.16
414.24
404.56
407.52
207,112
-3.04(-0.74%)
Apr 25, 2007
405.60
411.36
403.28
410.56
309,175
+7.44(+1.85%)
Apr 24, 2007
410.48
413.52
400.32
403.12
374,637
-6.64(-1.62%)
Apr 23, 2007
400.08
411.36
399.76
409.76
400,512
+9.36(+2.34%)
Apr 20, 2007
395.20
400.88
393.92
400.40
232,800
+6.64(+1.69%)
Apr 19, 2007
398.96
399.20
393.20
393.76
288,087
-7.36(-1.83%)
Apr 18, 2007
400.40
402.88
396.00
401.12
354,575
-1.20(-0.30%)
Apr 17, 2007
411.52
413.36
401.60
402.32
280,487
-7.28(-1.78%)
Apr 16, 2007
412.80
413.84
405.68
409.60
277,900
-2.56(-0.62%)
Apr 13, 2007
414.64
416.32
411.92
412.16
191,362
-1.04(-0.25%)
Apr 12, 2007
407.12
413.68
406.40
413.20
274,050
+9.52(+2.36%)
Apr 11, 2007
402.64
410.00
400.00
403.68
403,950
-1.20(-0.30%)
Apr 10, 2007
402.24
406.24
402.24
404.88
294,962
+2.08(+0.52%)
Apr 09, 2007
415.68
416.72
400.16
402.80
589,737
-13.28(-3.19%)
Apr 05, 2007
422.00
422.16
414.08
416.08
399,800
-2.56(-0.61%)
Apr 04, 2007
417.12
420.88
413.20
418.64
537,875
-1.04(-0.25%)
Apr 03, 2007
423.84
424.56
416.40
419.68
549,737
-8.80(-2.05%)
Apr 02, 2007
428.40
433.76
424.56
428.48
463,112
+1.68(+0.39%)
Mar 30, 2007
428.08
433.60
426.00
426.80
708,712
-2.16(-0.50%)
Mar 29, 2007
421.12
431.84
419.20
428.96
852,187
+12.96(+3.12%)
Mar 28, 2007
415.92
422.08
414.00
416.00
765,212
+6.40(+1.56%)
Mar 27, 2007
406.00
410.16
405.04
409.60
336,500
+0.24(+0.06%)
Mar 26, 2007
410.48
411.60
405.60
409.36
361,137
+4.80(+1.19%)
Mar 23, 2007
403.92
407.12
402.00
404.56
283,275
+3.12(+0.78%)
Mar 22, 2007
393.60
401.60
393.60
401.44
313,987
+11.04(+2.83%)
Mar 21, 2007
388.00
390.56
384.80
390.40
319,187
+2.72(+0.70%)
Mar 20, 2007
388.80
391.28
384.56
387.68
240,612
-1.92(-0.49%)
Mar 19, 2007
388.00
392.00
385.63
389.60
235,887
+2.24(+0.58%)
Mar 16, 2007
391.84
396.16
382.24
387.36
288,625
-2.00(-0.51%)
Mar 15, 2007
394.56
395.28
388.08
389.36
172,275
-3.76(-0.96%)
Mar 14, 2007
392.16
394.59
388.88
393.12
246,862
+1.60(+0.41%)
Mar 13, 2007
394.80
401.20
389.36
391.52
369,612
-3.28(-0.83%)
Mar 12, 2007
397.20
398.88
392.00
394.80
416,625
-6.08(-1.52%)
Mar 09, 2007
409.60
409.92
400.56
400.88
229,550
-9.44(-2.30%)
Mar 08, 2007
412.48
412.72
407.12
410.32
202,187
+0.00(+0.00%)
Mar 07, 2007
404.00
411.92
403.20
410.32
418,037
+7.76(+1.93%)
Mar 06, 2007
402.00
402.88
397.84
402.56
191,662
+5.60(+1.41%)
Mar 05, 2007
400.24
402.88
395.04
396.96
460,600
-11.12(-2.72%)
Mar 02, 2007
412.00
413.11
406.80
408.08
325,625
-1.84(-0.45%)
Mar 01, 2007
407.92
413.44
402.88
409.92
342,962
+0.48(+0.12%)
Feb 28, 2007
405.12
411.20
399.60
409.44
414,150
+9.84(+2.46%)
Feb 27, 2007
400.88
412.30
399.60
399.60
635,475
-7.60(-1.87%)
Feb 26, 2007
406.48
409.20
402.16
407.20
318,745
+3.52(+0.87%)
Feb 23, 2007
406.80
409.44
401.04
403.68
477,800
+1.04(+0.26%)
Feb 22, 2007
398.00
405.60
395.68
402.64
430,487
+3.76(+0.94%)
Feb 21, 2007
390.32
401.36
385.92
398.88
530,675
+9.92(+2.55%)
Feb 20, 2007
386.08
393.92
382.72
388.96
336,187
-5.84(-1.48%)
Feb 16, 2007
389.28
396.40
388.32
394.80
365,975
+8.00(+2.07%)
Feb 15, 2007
387.60
388.64
378.40
386.80
436,050
-0.80(-0.21%)
Feb 14, 2007
393.20
396.40
384.64
387.60
604,387
-7.28(-1.84%)
Feb 13, 2007
389.44
399.12
388.72
394.88
333,737
+7.92(+2.05%)
Feb 12, 2007
394.64
396.40
384.96
386.96
581,175
-12.96(-3.24%)
Feb 09, 2007
400.40
405.92
397.68
399.92
743,300
+1.92(+0.48%)
Feb 08, 2007
387.92
400.16
385.04
398.00
649,800
+12.00(+3.11%)
Feb 07, 2007
396.16
398.40
382.72
386.00
642,200
-7.68(-1.95%)
Feb 06, 2007
397.20
398.32
390.48
393.68
604,425
+0.88(+0.22%)
Feb 05, 2007
396.96
399.60
390.32
392.80
715,487
-1.92(-0.49%)
Feb 02, 2007
385.76
394.72
380.80
394.72
586,162
+12.00(+3.14%)
Feb 01, 2007
386.00
392.00
381.12
382.72
659,712
-3.20(-0.83%)
Jan 31, 2007
377.28
387.60
372.00
385.92
738,750
+7.04(+1.86%)
Jan 30, 2007
361.92
380.00
361.92
378.88
713,312
+19.12(+5.31%)
Jan 29, 2007
367.44
369.44
359.20
359.76
391,212
-10.48(-2.83%)
Jan 26, 2007
364.80
371.20
364.32
370.24
568,800
+8.08(+2.23%)
Jan 25, 2007
369.52
371.84
360.80
362.16
474,100
-6.64(-1.80%)
Jan 24, 2007
363.76
369.44
357.68
368.80
671,200
+3.60(+0.99%)
Jan 23, 2007
354.88
366.64
353.68
365.20
966,150
+14.48(+4.13%)
Jan 22, 2007
358.56
364.08
347.52
350.72
1,325,662
-4.72(-1.33%)
Jan 19, 2007
347.52
356.00
347.04
355.44
751,750
+9.60(+2.78%)
Jan 18, 2007
354.32
356.80
340.48
345.84
1,687,750
-7.92(-2.24%)
Jan 17, 2007
343.92
354.80
341.60
353.76
1,416,750
+6.56(+1.89%)
Jan 16, 2007
353.28
355.20
343.28
347.20
1,148,112
-9.84(-2.76%)
Jan 12, 2007
354.24
360.00
348.08
357.04
1,310,400
+2.32(+0.65%)
Jan 11, 2007
362.00
369.12
352.08
354.72
1,125,575
-7.52(-2.08%)
Jan 10, 2007
373.12
374.00
362.24
362.24
788,812
-16.16(-4.27%)
Jan 09, 2007
370.16
380.00
369.44
378.40
502,462
-1.52(-0.40%)
Jan 08, 2007
389.76
392.40
376.00
379.92
493,650
-2.72(-0.71%)
Jan 05, 2007
379.20
383.44
375.12
382.64
454,087
+3.84(+1.01%)
Jan 04, 2007
388.32
391.20
377.76
378.80
557,525
-16.40(-4.15%)
Jan 03, 2007
411.36
411.36
393.04
395.20
401,712
-17.60(-4.26%)
Dec 29, 2006
408.16
414.80
408.00
412.80
133,250
+2.40(+0.58%)
Dec 28, 2006
412.24
412.89
408.40
410.40
157,650
-0.40(-0.10%)
Dec 27, 2006
414.00
415.50
409.76
410.80
146,000
-2.32(-0.56%)
Dec 26, 2006
425.28
425.60
411.44
413.12
181,950
-10.24(-2.42%)
Dec 22, 2006
426.56
427.07
421.68
423.36
90,600
-3.36(-0.79%)
Dec 21, 2006
430.96
430.96
423.12
426.72
128,012
-5.68(-1.31%)
Dec 20, 2006
432.40
435.12
429.52
432.40
131,400
+0.40(+0.09%)
Dec 19, 2006
423.60
433.92
423.60
432.00
190,362
+6.72(+1.58%)
Dec 18, 2006
430.64
430.88
424.96
425.28
115,750
-9.12(-2.10%)
Dec 15, 2006
431.84
434.40
427.92
434.40
159,862
+4.56(+1.06%)
Dec 14, 2006
427.92
430.72
426.64
429.84
192,087
+6.80(+1.61%)
Dec 13, 2006
419.28
424.80
418.32
423.04
203,650
+2.64(+0.63%)
Dec 12, 2006
424.32
426.40
417.20
420.40
197,137
-3.60(-0.85%)
Dec 11, 2006
424.00
428.16
421.52
424.00
220,212
-4.64(-1.08%)
Dec 08, 2006
434.08
435.36
427.20
428.64
217,337
-2.24(-0.52%)
Dec 07, 2006
429.76
430.96
426.88
430.88
228,725
-0.24(-0.06%)
Dec 06, 2006
431.52
436.24
429.36
431.12
294,637
-3.28(-0.76%)
Dec 05, 2006
436.56
438.32
427.04
434.40
246,175
+0.80(+0.18%)
Dec 04, 2006
435.76
436.32
429.28
433.60
279,912
-6.80(-1.54%)
Dec 01, 2006
433.20
441.60
432.00
440.40
188,250
+3.76(+0.86%)
Nov 30, 2006
436.32
441.68
434.88
436.64
271,087
+3.52(+0.81%)
Nov 29, 2006
425.12
433.44
424.00
433.12
321,825
+11.44(+2.71%)
Nov 28, 2006
420.80
423.76
418.56
421.68
228,887
+3.28(+0.78%)
Nov 27, 2006
413.52
418.64
412.80
418.40
232,600
+4.00(+0.97%)
Nov 24, 2006
414.00
416.48
413.20
414.40
129,300
+3.92(+0.95%)
Nov 22, 2006
416.16
417.92
404.64
410.48
326,287
-5.36(-1.29%)
Nov 21, 2006
410.40
417.76
408.32
415.84
263,100
+8.08(+1.98%)
Nov 20, 2006
405.12
408.00
402.00
407.76
227,475
+0.24(+0.06%)
Nov 17, 2006
403.68
408.56
402.96
407.52
376,725
+2.80(+0.69%)
Nov 16, 2006
422.88
424.48
404.00
404.72
576,500
-15.28(-3.64%)
Nov 15, 2006
418.80
424.40
418.08
420.00
393,287
+2.88(+0.69%)
Nov 14, 2006
420.40
422.80
416.08
417.12
191,087
-1.68(-0.40%)
Nov 13, 2006
421.36
423.60
417.60
418.80
474,787
-7.60(-1.78%)
Nov 10, 2006
433.76
436.00
425.60
426.40
244,587
-9.60(-2.20%)
Nov 09, 2006
432.00
436.94
431.52
436.00
296,200
+8.80(+2.06%)
Nov 08, 2006
420.96
428.00
420.72
427.20
246,100
+6.40(+1.52%)
Nov 07, 2006
426.96
427.84
419.60
420.80
198,375
-6.80(-1.59%)
Nov 06, 2006
420.80
429.92
420.80
427.60
225,712
+6.16(+1.46%)
Nov 03, 2006
415.92
422.00
415.20
421.44
270,462
+9.44(+2.29%)
Nov 02, 2006
413.92
420.00
410.88
412.00
326,987
-4.96(-1.19%)
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.