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
Wisdomtree U.S. Smallcap Dividend Fund
(NY:
DES
)
32.50
+0.04 (+0.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 29, 2011
11.11
11.17
11.10
11.14
68,126
-0.01(-0.10%)
Apr 28, 2011
11.15
11.15
11.08
11.15
94,581
+0.08(+0.69%)
Apr 27, 2011
11.04
11.09
11.02
11.08
44,488
+0.04(+0.35%)
Apr 26, 2011
10.92
11.07
10.92
11.04
79,172
+0.14(+1.26%)
Apr 25, 2011
10.88
10.91
10.86
10.90
77,401
-0.01(-0.11%)
Apr 21, 2011
10.91
10.91
10.85
10.91
69,487
+0.06(+0.51%)
Apr 20, 2011
10.86
10.88
10.83
10.86
74,821
+0.14(+1.32%)
Apr 19, 2011
10.82
10.82
10.71
10.72
61,298
-0.03(-0.25%)
Apr 18, 2011
10.78
10.78
10.69
10.74
76,369
-0.12(-1.12%)
Apr 15, 2011
10.77
10.88
10.76
10.86
154,296
+0.09(+0.79%)
Apr 14, 2011
10.65
10.78
10.60
10.78
54,577
+0.08(+0.78%)
Apr 13, 2011
10.80
10.81
10.66
10.70
111,987
-0.08(-0.73%)
Apr 12, 2011
10.80
10.82
10.76
10.77
45,582
-0.08(-0.77%)
Apr 11, 2011
10.93
10.96
10.84
10.86
50,257
-0.06(-0.55%)
Apr 08, 2011
11.09
11.11
10.91
10.92
44,234
-0.15(-1.33%)
Apr 07, 2011
11.14
11.15
11.04
11.06
44,950
-0.07(-0.67%)
Apr 06, 2011
11.08
11.14
11.08
11.14
53,909
+0.09(+0.85%)
Apr 05, 2011
10.99
11.10
10.99
11.04
84,616
-0.00(-0.03%)
Apr 04, 2011
11.03
11.05
11.00
11.05
55,916
+0.08(+0.71%)
Apr 01, 2011
10.97
11.03
10.94
10.97
134,914
+0.03(+0.27%)
Mar 31, 2011
10.88
10.94
10.87
10.94
55,101
+0.05(+0.47%)
Mar 30, 2011
10.79
10.89
10.78
10.89
86,489
+0.15(+1.36%)
Mar 29, 2011
10.64
10.77
10.64
10.74
52,993
+0.06(+0.54%)
Mar 28, 2011
10.73
10.76
10.69
10.69
77,486
-0.02(-0.20%)
Mar 25, 2011
10.67
10.80
10.64
10.71
262,008
+0.07(+0.66%)
Mar 24, 2011
10.65
10.66
10.56
10.64
152,467
+0.05(+0.51%)
Mar 23, 2011
10.59
10.61
10.50
10.58
77,561
-0.01(-0.08%)
Mar 22, 2011
10.66
10.68
10.58
10.59
97,303
-0.04(-0.38%)
Mar 21, 2011
10.63
10.63
10.59
10.63
64,705
+0.19(+1.83%)
Mar 18, 2011
10.41
10.46
10.38
10.44
58,636
+0.12(+1.19%)
Mar 17, 2011
10.39
10.43
10.23
10.32
58,645
+0.07(+0.72%)
Mar 16, 2011
10.33
10.38
10.23
10.24
149,760
-0.12(-1.14%)
Mar 15, 2011
10.33
10.45
10.33
10.36
176,962
-0.10(-1.00%)
Mar 14, 2011
10.37
10.50
10.37
10.47
132,073
-0.07(-0.65%)
Mar 11, 2011
10.43
10.57
10.36
10.54
294,038
+0.00(+0.01%)
Mar 10, 2011
10.65
10.65
10.50
10.54
133,170
-0.23(-2.18%)
Mar 09, 2011
10.77
10.80
10.73
10.77
70,814
+0.01(+0.10%)
Mar 08, 2011
10.60
10.81
10.55
10.76
85,972
+0.17(+1.56%)
Mar 07, 2011
10.79
10.79
10.53
10.59
70,102
-0.14(-1.35%)
Mar 04, 2011
10.82
10.84
10.65
10.74
106,492
-0.08(-0.70%)
Mar 03, 2011
10.71
10.84
10.71
10.81
91,835
+0.18(+1.70%)
Mar 02, 2011
10.64
10.66
10.57
10.63
200,211
-0.00(-0.04%)
Mar 01, 2011
10.85
10.85
10.62
10.64
68,858
-0.18(-1.65%)
Feb 28, 2011
10.83
10.87
10.74
10.82
67,757
+0.06(+0.52%)
Feb 25, 2011
10.62
10.76
10.62
10.76
99,738
+0.19(+1.75%)
Feb 24, 2011
10.59
10.62
10.45
10.58
246,921
+0.00(+0.03%)
Feb 23, 2011
10.73
10.77
10.55
10.57
132,579
-0.14(-1.34%)
Feb 22, 2011
10.87
10.89
10.70
10.72
211,735
-0.23(-2.13%)
Feb 18, 2011
10.94
11.02
10.92
10.95
101,188
+0.01(+0.08%)
Feb 17, 2011
10.87
10.95
10.86
10.94
96,230
+0.08(+0.70%)
Feb 16, 2011
10.83
10.89
10.82
10.86
135,944
+0.06(+0.54%)
Feb 15, 2011
10.85
10.87
10.78
10.81
87,780
-0.06(-0.51%)
Feb 14, 2011
10.84
10.87
10.82
10.86
147,133
+0.00(+0.04%)
Feb 11, 2011
10.70
10.86
10.70
10.86
109,486
+0.13(+1.19%)
Feb 10, 2011
10.67
10.75
10.67
10.73
105,064
+0.00(+0.04%)
Feb 09, 2011
10.74
10.77
10.70
10.73
142,532
-0.03(-0.29%)
Feb 08, 2011
10.76
10.76
10.66
10.76
70,702
+0.04(+0.33%)
Feb 07, 2011
10.62
10.75
10.61
10.72
134,584
+0.11(+1.01%)
Feb 04, 2011
10.63
10.64
10.56
10.61
110,332
-0.02(-0.19%)
Feb 03, 2011
10.64
10.66
10.53
10.63
113,523
+0.01(+0.08%)
Feb 02, 2011
10.63
10.85
10.60
10.62
131,966
-0.04(-0.36%)
Feb 01, 2011
10.54
10.69
10.52
10.66
173,721
+0.19(+1.86%)
Jan 31, 2011
10.47
10.53
10.41
10.47
77,241
+0.02(+0.19%)
Jan 28, 2011
10.72
10.72
10.44
10.45
80,781
-0.27(-2.52%)
Jan 27, 2011
10.67
10.73
10.67
10.72
150,503
+0.06(+0.53%)
Jan 26, 2011
10.58
10.69
10.54
10.66
67,721
+0.10(+0.97%)
Jan 25, 2011
10.46
10.56
10.46
10.56
122,590
+0.07(+0.68%)
Jan 24, 2011
10.41
10.52
10.41
10.49
99,174
+0.07(+0.71%)
Jan 21, 2011
10.53
10.53
10.40
10.41
160,367
-0.04(-0.36%)
Jan 20, 2011
10.50
10.54
10.44
10.45
99,228
-0.06(-0.53%)
Jan 19, 2011
10.75
10.75
10.50
10.51
112,310
-0.25(-2.29%)
Jan 18, 2011
10.76
10.76
10.66
10.75
107,749
+0.01(+0.06%)
Jan 14, 2011
10.67
10.77
10.64
10.75
216,166
+0.12(+1.14%)
Jan 13, 2011
10.67
10.68
10.61
10.63
136,840
-0.03(-0.32%)
Jan 12, 2011
10.66
10.67
10.62
10.66
205,273
+0.08(+0.74%)
Jan 11, 2011
10.62
10.62
10.54
10.58
124,671
+0.02(+0.16%)
Jan 10, 2011
10.49
10.58
10.42
10.57
112,824
+0.02(+0.16%)
Jan 07, 2011
10.66
10.68
10.46
10.55
137,582
-0.07(-0.69%)
Jan 06, 2011
10.67
10.68
10.59
10.62
144,551
-0.07(-0.63%)
Jan 05, 2011
10.58
10.69
10.58
10.69
155,999
+0.09(+0.84%)
Jan 04, 2011
10.82
10.82
10.52
10.60
662,597
-0.17(-1.58%)
Jan 03, 2011
10.63
10.80
10.63
10.77
140,362
+0.18(+1.67%)
Dec 31, 2010
10.62
10.67
10.57
10.59
76,055
-0.05(-0.46%)
Dec 30, 2010
10.68
10.70
10.64
10.64
175,068
-0.03(-0.31%)
Dec 29, 2010
10.71
10.71
10.67
10.68
111,598
+0.02(+0.23%)
Dec 28, 2010
10.69
10.69
10.63
10.65
96,986
-0.03(-0.29%)
Dec 27, 2010
10.60
10.69
10.56
10.68
85,968
+0.06(+0.53%)
Dec 23, 2010
10.68
10.68
10.61
10.63
156,804
-0.02(-0.19%)
Dec 22, 2010
10.63
10.67
10.58
10.65
127,992
+0.07(+0.64%)
Dec 21, 2010
10.52
10.60
10.52
10.58
191,642
+0.09(+0.88%)
Dec 20, 2010
10.48
10.55
10.48
10.49
227,203
-0.01(-0.10%)
Dec 17, 2010
10.44
10.50
10.41
10.50
166,058
+0.03(+0.27%)
Dec 16, 2010
10.42
10.52
10.39
10.47
101,821
+0.07(+0.64%)
Dec 15, 2010
10.44
10.52
10.39
10.40
110,091
-0.04(-0.36%)
Dec 14, 2010
10.48
10.52
10.42
10.44
187,360
-0.02(-0.19%)
Dec 13, 2010
10.59
10.59
10.46
10.46
147,042
-0.03(-0.27%)
Dec 10, 2010
10.40
10.50
10.37
10.49
147,345
+0.11(+1.11%)
Dec 09, 2010
10.38
10.39
10.34
10.37
219,748
+0.04(+0.34%)
Dec 08, 2010
10.38
10.38
10.33
10.34
119,081
+0.01(+0.11%)
Dec 07, 2010
10.38
10.55
10.29
10.33
470,382
+0.07(+0.67%)
Dec 06, 2010
10.18
10.28
10.18
10.26
67,536
+0.04(+0.43%)
Dec 03, 2010
10.16
10.22
10.10
10.22
114,726
+0.03(+0.28%)
Dec 02, 2010
10.11
10.19
10.11
10.19
54,627
+0.09(+0.87%)
Dec 01, 2010
10.05
10.11
10.05
10.10
104,048
+0.18(+1.83%)
Nov 30, 2010
9.895
9.961
9.871
9.917
112,594
-0.07(-0.73%)
Nov 29, 2010
9.966
10.01
9.848
9.990
229,530
-0.01(-0.09%)
Nov 26, 2010
9.959
10.03
9.959
9.999
49,240
-0.01(-0.09%)
Nov 24, 2010
9.893
10.01
10.01
10.01
132,905
+0.17(+1.75%)
Nov 23, 2010
9.809
9.860
9.787
9.835
157,616
-0.11(-1.13%)
Nov 22, 2010
9.875
9.948
9.813
9.948
145,634
+0.01(+0.09%)
Nov 19, 2010
9.919
9.939
9.843
9.939
106,859
+0.04(+0.38%)
Nov 18, 2010
9.888
9.950
9.763
9.901
82,049
+0.14(+1.42%)
Nov 17, 2010
9.811
9.811
9.740
9.763
90,504
-0.01(-0.13%)
Nov 16, 2010
9.875
9.881
9.707
9.776
239,271
-0.19(-1.88%)
Nov 15, 2010
9.968
10.06
9.963
9.963
136,490
-0.00(-0.02%)
Nov 12, 2010
10.02
10.05
9.941
9.966
133,186
-0.13(-1.27%)
Nov 11, 2010
10.03
10.12
10.02
10.09
168,493
-0.04(-0.37%)
Nov 10, 2010
10.02
10.13
10.01
10.13
78,844
+0.10(+0.95%)
Nov 09, 2010
10.21
10.21
9.992
10.04
97,367
-0.15(-1.52%)
Nov 08, 2010
10.17
10.21
10.11
10.19
103,066
-0.01(-0.09%)
Nov 05, 2010
10.30
10.30
10.15
10.20
89,137
+0.03(+0.28%)
Nov 04, 2010
10.02
10.17
10.01
10.17
406,290
+0.28(+2.84%)
Nov 03, 2010
9.906
9.906
9.800
9.890
163,202
+0.02(+0.20%)
Nov 02, 2010
9.802
9.875
9.758
9.871
102,717
+0.17(+1.80%)
Nov 01, 2010
9.782
9.789
9.608
9.696
66,432
-0.04(-0.43%)
Oct 29, 2010
9.654
9.753
9.654
9.738
124,938
+0.03(+0.32%)
Oct 28, 2010
9.767
9.809
9.645
9.707
149,391
-0.03(-0.27%)
Oct 27, 2010
9.747
9.771
9.639
9.734
109,819
-0.07(-0.72%)
Oct 25, 2010
9.846
9.908
9.804
9.804
70,384
+0.04(+0.38%)
Oct 22, 2010
9.776
9.793
9.717
9.767
74,847
+0.02(+0.18%)
Oct 21, 2010
9.853
9.872
9.661
9.749
69,003
-0.05(-0.54%)
Oct 20, 2010
9.764
9.853
9.760
9.802
128,112
+0.13(+1.35%)
Oct 19, 2010
9.727
9.842
9.628
9.672
161,853
-0.17(-1.68%)
Oct 18, 2010
9.745
9.840
9.745
9.837
62,820
+0.10(+1.07%)
Oct 15, 2010
9.832
9.832
9.689
9.734
75,951
-0.03(-0.34%)
Oct 14, 2010
9.709
9.799
9.704
9.767
79,668
+0.00(+0.05%)
Oct 13, 2010
9.663
9.818
9.612
9.762
93,076
+0.13(+1.35%)
Oct 12, 2010
9.583
9.654
9.566
9.632
126,432
+0.01(+0.07%)
Oct 11, 2010
9.612
9.669
9.581
9.625
85,756
+0.00(+0.00%)
Oct 08, 2010
9.625
9.652
9.480
9.625
241,367
+0.12(+1.30%)
Oct 07, 2010
9.590
9.590
9.464
9.502
116,478
-0.01(-0.12%)
Oct 06, 2010
9.486
9.543
9.477
9.513
434,033
-0.00(-0.02%)
Oct 05, 2010
9.371
9.539
9.261
9.515
650,695
+0.19(+2.09%)
Oct 04, 2010
9.356
9.419
9.263
9.320
158,426
-0.09(-0.92%)
Oct 01, 2010
9.407
9.440
9.340
9.407
93,800
+0.04(+0.47%)
Sep 30, 2010
9.415
9.453
9.312
9.362
98,670
+0.01(+0.11%)
Sep 29, 2010
9.338
9.378
9.288
9.352
52,734
-0.01(-0.08%)
Sep 28, 2010
9.272
9.362
9.171
9.360
147,404
+0.08(+0.86%)
Sep 27, 2010
9.316
9.323
9.239
9.281
204,023
-0.02(-0.26%)
Sep 24, 2010
9.124
9.310
9.124
9.305
132,511
+0.27(+2.96%)
Sep 23, 2010
9.095
9.219
9.022
9.038
112,463
-0.11(-1.24%)
Sep 22, 2010
9.230
9.261
9.133
9.151
93,008
-0.12(-1.28%)
Sep 21, 2010
9.349
9.362
9.259
9.270
193,643
-0.09(-0.99%)
Sep 20, 2010
9.168
9.362
9.073
9.362
307,555
+0.23(+2.55%)
Sep 17, 2010
9.130
9.148
9.025
9.130
76,297
-0.04(-0.38%)
Sep 15, 2010
9.119
9.180
9.058
9.165
71,573
+0.03(+0.29%)
Sep 14, 2010
9.191
9.193
9.121
9.139
68,517
-0.06(-0.67%)
Sep 13, 2010
9.067
9.218
9.067
9.200
50,910
+0.20(+2.21%)
Sep 10, 2010
8.999
9.053
8.970
9.001
64,908
+0.03(+0.35%)
Sep 09, 2010
9.034
9.060
8.905
8.969
80,432
+0.05(+0.51%)
Sep 08, 2010
8.909
9.010
8.894
8.924
285,509
+0.03(+0.34%)
Sep 07, 2010
9.034
9.034
8.890
8.894
124,910
-0.17(-1.84%)
Sep 03, 2010
9.018
9.080
8.972
9.060
293,463
+0.14(+1.52%)
Sep 02, 2010
8.837
8.942
8.828
8.924
198,928
+0.07(+0.79%)
Sep 01, 2010
8.705
8.854
8.685
8.854
205,607
+0.27(+3.14%)
Aug 31, 2010
8.563
8.666
8.504
8.585
110,679
+0.00(+0.05%)
Aug 30, 2010
8.723
8.732
8.581
8.581
49,028
-0.18(-2.07%)
Aug 27, 2010
8.762
8.771
8.524
8.762
126,856
+0.21(+2.40%)
Aug 26, 2010
8.620
8.697
8.539
8.557
199,623
-0.06(-0.69%)
Aug 25, 2010
8.419
8.645
8.395
8.616
247,646
+0.11(+1.28%)
Aug 24, 2010
8.421
8.567
8.292
8.507
376,888
-0.04(-0.43%)
Aug 23, 2010
8.647
8.647
8.544
8.544
85,041
-0.07(-0.84%)
Aug 20, 2010
8.581
8.632
8.497
8.616
67,558
-0.00(-0.02%)
Aug 19, 2010
8.815
8.846
8.610
8.618
271,959
-0.25(-2.86%)
Aug 18, 2010
8.825
8.940
8.812
8.872
105,846
+0.02(+0.25%)
Aug 17, 2010
8.797
8.911
8.736
8.850
100,583
+0.13(+1.54%)
Aug 16, 2010
8.598
8.745
8.572
8.716
166,419
+0.04(+0.50%)
Aug 13, 2010
8.673
8.712
8.639
8.673
188,274
-0.07(-0.85%)
Aug 12, 2010
8.616
8.773
8.616
8.747
87,796
-0.03(-0.32%)
Aug 11, 2010
8.907
8.942
8.760
8.775
182,208
-0.38(-4.17%)
Aug 10, 2010
9.161
9.180
9.064
9.158
533,307
-0.09(-1.03%)
Aug 09, 2010
9.180
9.264
9.127
9.253
96,581
+0.12(+1.29%)
Aug 06, 2010
9.134
9.141
8.964
9.134
246,339
-0.07(-0.81%)
Aug 05, 2010
9.288
9.305
9.209
9.209
320,906
-0.11(-1.22%)
Aug 04, 2010
9.303
9.338
9.276
9.323
247,842
+0.07(+0.75%)
Aug 03, 2010
9.309
9.336
9.180
9.254
95,439
-0.06(-0.69%)
Aug 02, 2010
9.345
9.347
9.239
9.318
561,654
+0.15(+1.60%)
Jul 30, 2010
9.172
9.277
9.084
9.172
250,780
-0.02(-0.18%)
Jul 29, 2010
9.296
9.296
9.049
9.188
98,655
+0.02(+0.22%)
Jul 28, 2010
9.303
9.320
9.162
9.167
90,656
-0.12(-1.34%)
Jul 27, 2010
9.338
9.382
9.275
9.292
116,769
+0.02(+0.26%)
Jul 26, 2010
9.148
9.268
9.100
9.268
123,626
+0.17(+1.83%)
Jul 23, 2010
8.887
9.102
8.863
9.102
63,012
+0.18(+1.99%)
Jul 22, 2010
8.771
8.926
8.771
8.924
66,009
+0.30(+3.42%)
Jul 21, 2010
8.870
8.870
8.605
8.629
76,654
-0.18(-2.05%)
Jul 20, 2010
8.535
8.810
8.535
8.810
178,023
+0.17(+1.94%)
Jul 19, 2010
8.598
8.673
8.516
8.642
177,730
+0.04(+0.43%)
Jul 16, 2010
8.605
8.856
8.589
8.605
113,635
-0.29(-3.23%)
Jul 15, 2010
9.003
9.003
8.818
8.891
75,996
-0.11(-1.17%)
Jul 14, 2010
9.021
9.031
8.931
8.996
82,931
-0.03(-0.36%)
Jul 13, 2010
8.880
9.051
8.877
9.029
179,476
+0.26(+2.97%)
Jul 12, 2010
8.861
8.885
8.738
8.769
220,710
-0.11(-1.18%)
Jul 09, 2010
8.874
8.874
8.749
8.874
149,607
+0.13(+1.48%)
Jul 08, 2010
8.705
8.745
8.620
8.745
90,596
+0.13(+1.55%)
Jul 07, 2010
8.351
8.611
8.257
8.611
183,103
+0.28(+3.36%)
Jul 06, 2010
8.550
8.640
8.289
8.331
213,081
-0.14(-1.63%)
Jul 02, 2010
8.469
8.622
8.399
8.469
162,924
-0.08(-0.95%)
Jul 01, 2010
8.572
8.635
8.346
8.550
393,256
-0.02(-0.22%)
Jun 30, 2010
8.651
8.784
8.570
8.570
235,512
-0.12(-1.36%)
Jun 29, 2010
8.841
8.841
8.637
8.688
81,775
-0.28(-3.16%)
Jun 25, 2010
8.971
9.014
8.806
8.971
63,703
+0.14(+1.58%)
Jun 24, 2010
8.876
8.956
8.806
8.832
147,388
-0.10(-1.13%)
Jun 23, 2010
8.973
9.017
8.830
8.933
106,669
-0.04(-0.48%)
Jun 22, 2010
9.157
9.216
8.975
8.975
164,073
-0.16(-1.73%)
Jun 21, 2010
9.318
9.355
9.088
9.134
240,486
-0.07(-0.71%)
Jun 18, 2010
9.199
9.253
9.162
9.199
123,870
+0.00(+0.00%)
Jun 17, 2010
9.220
9.245
9.107
9.199
396,798
+0.01(+0.09%)
Jun 16, 2010
9.194
9.255
9.109
9.190
197,336
-0.03(-0.31%)
Jun 15, 2010
9.084
9.218
9.045
9.218
273,693
+0.21(+2.31%)
Jun 14, 2010
9.069
9.134
8.997
9.010
346,509
+0.05(+0.60%)
Jun 11, 2010
8.776
8.958
8.737
8.956
112,728
+0.11(+1.23%)
Jun 10, 2010
8.709
8.847
8.683
8.847
49,679
+0.27(+3.11%)
Jun 09, 2010
8.633
8.734
8.551
8.581
128,347
+0.01(+0.13%)
Jun 08, 2010
8.576
8.619
8.414
8.570
272,241
-0.00(-0.04%)
Jun 07, 2010
8.745
8.778
8.573
8.573
225,969
-0.13(-1.46%)
Jun 04, 2010
8.700
9.049
8.676
8.700
166,725
-0.44(-4.77%)
Jun 03, 2010
9.099
9.169
9.054
9.136
190,801
+0.06(+0.65%)
Jun 02, 2010
8.880
9.077
8.834
9.077
56,956
+0.21(+2.37%)
Jun 01, 2010
9.017
9.105
8.867
8.867
101,056
-0.25(-2.74%)
May 28, 2010
9.116
9.220
9.076
9.116
144,110
-0.12(-1.29%)
May 27, 2010
9.066
9.242
9.010
9.236
130,372
+0.37(+4.17%)
May 26, 2010
8.899
9.021
8.837
8.866
116,210
+0.04(+0.49%)
May 25, 2010
8.667
8.845
8.550
8.823
152,161
-0.05(-0.56%)
May 24, 2010
9.001
9.023
8.872
8.872
150,566
-0.13(-1.46%)
May 21, 2010
8.730
9.053
8.490
9.004
335,446
+0.11(+1.24%)
May 20, 2010
8.921
9.086
8.878
8.893
571,271
-0.48(-5.11%)
May 19, 2010
9.416
9.520
9.238
9.372
244,535
-0.10(-1.08%)
May 18, 2010
9.786
9.786
9.455
9.474
137,215
-0.18(-1.86%)
May 17, 2010
9.667
9.740
9.444
9.654
146,097
+0.04(+0.41%)
May 14, 2010
9.615
9.745
9.513
9.615
392,666
-0.18(-1.79%)
May 13, 2010
9.823
9.893
9.747
9.791
338,813
-0.08(-0.79%)
May 12, 2010
9.680
9.874
9.641
9.869
390,895
+0.25(+2.64%)
May 11, 2010
9.602
9.739
9.602
9.615
4,740
+0.06(+0.59%)
May 10, 2010
9.413
9.563
9.400
9.559
312,748
+0.50(+5.48%)
May 07, 2010
9.151
9.281
9.027
9.062
1,090,265
-0.28(-2.95%)
May 06, 2010
9.583
9.756
4.773
9.337
666,826
-0.28(-2.89%)
May 05, 2010
9.643
9.726
9.580
9.615
561,513
-0.15(-1.49%)
May 04, 2010
9.921
9.921
9.713
9.760
450,329
-0.29(-2.85%)
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.