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
Intrepid Potash Inc
(NY:
IPI
)
25.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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, 2010
355.41
363.72
352.89
360.53
55,698
+4.25(+1.19%)
Dec 30, 2010
354.25
364.01
353.57
356.28
67,286
+2.22(+0.63%)
Dec 29, 2010
338.87
358.69
338.87
354.05
79,008
+15.37(+4.54%)
Dec 28, 2010
351.06
351.93
338.10
338.68
67,722
-11.99(-3.42%)
Dec 27, 2010
349.22
353.18
346.90
350.67
40,121
+0.48(+0.14%)
Dec 23, 2010
347.38
353.57
344.38
350.19
74,655
+4.16(+1.20%)
Dec 22, 2010
347.38
350.38
343.90
346.03
61,878
-0.29(-0.08%)
Dec 21, 2010
335.68
347.87
334.43
346.32
82,525
+12.76(+3.83%)
Dec 20, 2010
332.40
335.59
328.62
333.56
55,123
+1.26(+0.38%)
Dec 17, 2010
326.21
332.78
324.85
332.30
108,458
+6.28(+1.93%)
Dec 16, 2010
324.08
326.21
317.70
326.01
41,865
+1.64(+0.51%)
Dec 15, 2010
311.90
326.21
311.90
324.37
95,759
+12.18(+3.90%)
Dec 14, 2010
312.09
315.77
310.55
312.19
61,610
+0.77(+0.25%)
Dec 13, 2010
317.89
318.96
311.22
311.42
77,600
-3.77(-1.20%)
Dec 10, 2010
308.81
316.54
306.97
315.19
46,937
+7.06(+2.29%)
Dec 09, 2010
304.26
309.48
302.62
308.13
61,093
+2.42(+0.79%)
Dec 08, 2010
312.09
314.80
303.00
305.71
44,426
-6.38(-2.04%)
Dec 07, 2010
321.28
322.73
311.32
312.09
75,999
-5.61(-1.77%)
Dec 06, 2010
312.96
317.80
312.09
317.70
59,447
+4.54(+1.45%)
Dec 03, 2010
304.65
313.83
304.45
313.16
56,868
+7.64(+2.50%)
Dec 02, 2010
305.23
309.10
304.36
305.52
46,866
+1.26(+0.41%)
Dec 01, 2010
302.42
307.16
301.36
304.26
75,193
+7.93(+2.68%)
Nov 30, 2010
294.79
298.85
293.14
296.33
57,717
-2.51(-0.84%)
Nov 29, 2010
299.23
301.17
292.66
298.85
48,731
-1.84(-0.61%)
Nov 26, 2010
302.04
302.52
299.04
300.68
15,815
-4.35(-1.43%)
Nov 24, 2010
301.94
305.03
305.03
305.03
36,230
+6.09(+2.04%)
Nov 23, 2010
297.30
300.49
291.98
298.94
60,032
-2.61(-0.87%)
Nov 22, 2010
297.78
306.49
293.05
301.55
93,515
+0.58(+0.19%)
Nov 19, 2010
294.98
301.36
292.95
300.97
46,960
+3.19(+1.07%)
Nov 18, 2010
294.40
302.52
289.18
297.78
78,270
+8.61(+2.98%)
Nov 17, 2010
288.69
293.82
286.28
289.18
46,708
+0.87(+0.30%)
Nov 16, 2010
301.07
301.07
285.55
288.31
126,272
-15.86(-5.21%)
Nov 15, 2010
307.84
307.84
298.94
304.16
117,754
-1.06(-0.35%)
Nov 12, 2010
313.06
315.07
300.78
305.23
99,544
-10.06(-3.19%)
Nov 11, 2010
313.54
316.93
311.42
315.28
71,428
-1.64(-0.52%)
Nov 10, 2010
315.48
318.47
309.87
316.93
69,245
+2.51(+0.80%)
Nov 09, 2010
316.93
322.82
310.16
314.41
196,919
+0.10(+0.03%)
Nov 08, 2010
312.00
316.06
311.71
314.32
117,947
+1.26(+0.40%)
Nov 05, 2010
315.96
319.73
308.23
313.06
198,026
-3.00(-0.95%)
Nov 04, 2010
331.14
332.11
309.77
316.06
205,896
-4.93(-1.54%)
Nov 03, 2010
317.70
323.21
314.61
320.99
91,680
+3.48(+1.10%)
Nov 02, 2010
330.27
332.49
315.57
317.51
149,800
-10.34(-3.16%)
Nov 01, 2010
335.49
337.13
320.89
327.85
96,842
-4.06(-1.22%)
Oct 29, 2010
316.64
339.74
315.96
331.91
219,258
+13.15(+4.13%)
Oct 28, 2010
318.57
321.95
314.61
318.76
125,539
+7.25(+2.33%)
Oct 27, 2010
310.16
312.09
302.33
311.51
113,278
+9.76(+3.24%)
Oct 25, 2010
288.21
304.55
287.54
301.75
143,448
+17.69(+6.23%)
Oct 22, 2010
290.24
291.11
282.51
284.05
54,958
-5.90(-2.03%)
Oct 21, 2010
294.50
297.88
287.05
289.95
77,100
-1.55(-0.53%)
Oct 20, 2010
283.28
294.59
281.64
291.50
85,362
+9.09(+3.22%)
Oct 19, 2010
285.80
287.92
279.03
282.41
104,440
-8.02(-2.76%)
Oct 18, 2010
295.27
295.66
288.21
290.44
113,114
-4.93(-1.67%)
Oct 15, 2010
302.52
303.39
292.47
295.37
127,883
-3.87(-1.29%)
Oct 14, 2010
300.59
302.13
294.59
299.23
122,425
-1.55(-0.51%)
Oct 13, 2010
291.98
305.23
289.95
300.78
237,997
+11.50(+3.98%)
Oct 12, 2010
285.31
290.53
281.73
289.27
189,016
+7.83(+2.78%)
Oct 11, 2010
281.44
286.08
278.35
281.44
145,452
+1.64(+0.59%)
Oct 08, 2010
279.80
286.18
269.75
279.80
421,175
+20.98(+8.11%)
Oct 07, 2010
258.82
259.50
255.44
258.82
81,220
+2.03(+0.79%)
Oct 06, 2010
251.86
257.18
250.31
256.79
88,975
+5.03(+2.00%)
Oct 05, 2010
248.47
254.18
246.35
251.76
265
+7.15(+2.92%)
Oct 04, 2010
252.44
252.44
242.29
244.61
113,473
-11.12(-4.35%)
Oct 01, 2010
255.73
258.82
253.41
255.73
79,328
+3.64(+1.44%)
Sep 30, 2010
252.08
263.36
249.93
252.08
129,590
-7.32(-2.82%)
Sep 29, 2010
259.50
261.33
256.69
259.40
1,223
-1.93(-0.74%)
Sep 28, 2010
257.47
261.72
250.61
261.33
215
+4.64(+1.81%)
Sep 27, 2010
261.14
262.97
256.21
256.69
76,808
-4.64(-1.78%)
Sep 24, 2010
255.92
262.01
254.57
261.33
91,611
+9.09(+3.60%)
Sep 23, 2010
258.92
260.08
251.18
252.25
64,559
-9.38(-3.58%)
Sep 22, 2010
259.30
267.04
259.30
261.62
87,996
+0.39(+0.15%)
Sep 21, 2010
263.65
264.43
253.89
261.24
206,431
-6.57(-2.46%)
Sep 20, 2010
257.37
278.35
256.60
267.81
372,150
+11.89(+4.65%)
Sep 17, 2010
255.92
259.59
252.63
255.92
266,490
+9.47(+3.84%)
Sep 15, 2010
242.00
247.41
240.06
246.44
121,946
+4.45(+1.84%)
Sep 14, 2010
237.55
245.28
236.20
242.00
206,536
+4.16(+1.75%)
Sep 13, 2010
239.10
239.87
236.68
237.84
115,659
+1.64(+0.70%)
Sep 10, 2010
235.71
239.00
233.59
236.20
99,900
-1.45(-0.61%)
Sep 09, 2010
247.51
247.80
237.07
237.65
104,036
-7.15(-2.92%)
Sep 08, 2010
233.20
246.83
233.20
244.80
31
+12.66(+5.46%)
Sep 07, 2010
233.78
236.10
230.88
232.14
1,827
-4.06(-1.72%)
Sep 03, 2010
234.26
238.13
230.10
236.20
94,797
+5.41(+2.35%)
Sep 02, 2010
222.66
231.36
220.92
230.78
773
+8.22(+3.69%)
Sep 01, 2010
221.69
224.21
218.02
222.56
75,571
+5.80(+2.68%)
Aug 31, 2010
216.28
221.60
214.83
216.76
258
-1.79(-0.82%)
Aug 30, 2010
221.40
222.76
218.31
218.55
72,337
+5.90(+2.77%)
Aug 27, 2010
212.70
223.43
210.19
212.65
145,353
-1.79(-0.83%)
Aug 26, 2010
215.60
223.72
213.72
214.44
218,595
+0.00(+0.00%)
Aug 25, 2010
217.05
217.54
212.70
214.44
170,555
-4.64(-2.12%)
Aug 24, 2010
224.59
224.59
217.92
219.08
218,562
-9.57(-4.19%)
Aug 23, 2010
232.14
236.29
226.14
228.66
206,093
-0.68(-0.30%)
Aug 20, 2010
229.81
231.07
224.98
229.33
150,647
-3.19(-1.37%)
Aug 19, 2010
240.84
241.61
227.11
232.52
1,440
-9.96(-4.11%)
Aug 18, 2010
246.35
249.34
239.00
242.48
296,988
-2.13(-0.87%)
Aug 17, 2010
253.50
256.21
242.29
244.61
509
+12.96(+5.59%)
Aug 16, 2010
226.24
233.68
225.95
231.65
81,095
+3.96(+1.74%)
Aug 13, 2010
227.69
231.94
224.98
227.69
96,765
-5.03(-2.16%)
Aug 12, 2010
219.18
235.71
218.99
232.72
132,075
+9.77(+4.38%)
Aug 11, 2010
225.27
227.21
219.57
222.95
1,789
-8.90(-3.84%)
Aug 10, 2010
235.91
235.91
231.07
231.85
116,169
-7.54(-3.15%)
Aug 09, 2010
241.22
243.74
233.59
239.39
124,246
-1.45(-0.60%)
Aug 06, 2010
240.84
256.98
239.87
240.84
429,089
-5.03(-2.05%)
Aug 05, 2010
235.23
255.24
233.20
245.87
321,632
+6.00(+2.50%)
Aug 04, 2010
234.07
240.74
233.30
239.87
2,682
+6.19(+2.65%)
Aug 03, 2010
237.07
241.42
232.81
233.68
819
-4.93(-2.07%)
Aug 02, 2010
237.65
239.87
235.91
238.61
51,734
+4.64(+1.98%)
Jul 30, 2010
233.97
236.10
227.59
233.97
74,545
+2.42(+1.04%)
Jul 29, 2010
228.75
235.13
227.01
231.56
81,328
+4.06(+1.79%)
Jul 28, 2010
227.30
230.88
224.59
227.50
65,109
-0.39(-0.17%)
Jul 27, 2010
232.04
234.46
226.72
227.88
87,521
-2.80(-1.22%)
Jul 26, 2010
229.62
233.97
227.78
230.69
68,291
+1.84(+0.80%)
Jul 23, 2010
220.44
229.33
220.44
228.85
96,173
+7.44(+3.36%)
Jul 22, 2010
221.40
226.24
219.47
221.40
77,023
+4.06(+1.87%)
Jul 21, 2010
224.01
227.78
215.22
217.34
60,295
-5.70(-2.56%)
Jul 20, 2010
211.64
223.63
211.35
223.05
208
+8.70(+4.06%)
Jul 19, 2010
217.34
220.34
211.38
214.35
34,133
-3.00(-1.38%)
Jul 16, 2010
217.34
225.85
215.70
217.34
60,824
-2.42(-1.10%)
Jul 15, 2010
214.54
225.46
209.51
219.76
137,374
+4.74(+2.20%)
Jul 14, 2010
210.48
217.15
207.87
215.02
113
+2.71(+1.27%)
Jul 13, 2010
211.16
212.99
208.93
212.32
389
+3.87(+1.86%)
Jul 12, 2010
213.38
213.57
206.90
208.45
42,474
-5.22(-2.44%)
Jul 09, 2010
213.67
214.35
204.68
213.67
94,391
+7.06(+3.42%)
Jul 08, 2010
202.26
207.58
200.91
206.61
65,961
+5.99(+2.99%)
Jul 07, 2010
193.08
200.71
193.08
200.62
66,686
+7.44(+3.85%)
Jul 06, 2010
196.65
198.78
191.14
193.17
84
+0.00(+0.00%)
Jul 02, 2010
193.17
195.88
190.75
193.17
54,376
+0.29(+0.15%)
Jul 01, 2010
188.44
193.95
184.47
192.88
112,536
+3.67(+1.94%)
Jun 30, 2010
192.01
198.10
188.24
189.21
148
-3.58(-1.86%)
Jun 29, 2010
192.79
195.69
191.53
192.79
10
-10.34(-5.09%)
Jun 25, 2010
203.13
205.65
199.94
203.13
145,268
+4.35(+2.19%)
Jun 24, 2010
203.71
204.29
198.39
198.78
70,292
-5.80(-2.84%)
Jun 23, 2010
207.09
207.09
203.03
204.58
85,474
-0.97(-0.47%)
Jun 22, 2010
207.77
211.16
205.45
205.55
10
-1.74(-0.84%)
Jun 21, 2010
217.25
220.44
205.55
207.29
136,346
-9.47(-4.37%)
Jun 18, 2010
216.76
218.21
213.67
216.76
69,618
-0.77(-0.36%)
Jun 17, 2010
216.67
218.12
211.64
217.54
81,706
+1.35(+0.63%)
Jun 16, 2010
216.18
218.70
215.41
216.18
104,398
-2.42(-1.11%)
Jun 15, 2010
214.73
220.14
212.99
218.60
118,898
+5.51(+2.59%)
Jun 14, 2010
220.05
222.76
212.61
213.09
193,396
-3.87(-1.78%)
Jun 11, 2010
214.35
220.73
214.35
216.96
91,513
-0.48(-0.22%)
Jun 10, 2010
210.28
217.44
207.77
217.44
107,452
+13.73(+6.74%)
Jun 09, 2010
212.90
216.28
203.03
203.71
178,739
-5.99(-2.86%)
Jun 08, 2010
218.79
219.47
203.90
209.71
95
-8.99(-4.11%)
Jun 07, 2010
222.66
224.59
218.60
218.70
126,646
-3.67(-1.65%)
Jun 04, 2010
222.37
232.14
222.18
222.37
213,957
-12.08(-5.15%)
Jun 03, 2010
239.19
239.48
232.04
234.46
87,014
-2.42(-1.02%)
Jun 02, 2010
230.88
236.87
229.14
236.87
170,118
+6.09(+2.64%)
Jun 01, 2010
236.49
241.71
230.40
230.78
69,916
-7.64(-3.20%)
May 28, 2010
238.42
243.35
237.26
238.42
55,205
-3.09(-1.28%)
May 27, 2010
234.94
241.80
233.60
241.51
86,841
+11.70(+5.09%)
May 26, 2010
235.81
236.97
229.48
229.81
89,654
-3.19(-1.37%)
May 25, 2010
223.24
233.88
218.31
233.01
10
+0.58(+0.25%)
May 24, 2010
236.78
238.71
232.33
232.43
77,426
-5.61(-2.36%)
May 21, 2010
228.94
238.61
225.27
238.03
139,699
+4.45(+1.90%)
May 20, 2010
234.66
238.32
233.30
233.59
109,208
-10.83(-4.43%)
May 19, 2010
243.64
245.67
236.10
244.41
127,193
-2.13(-0.86%)
May 18, 2010
251.38
256.69
244.61
246.54
91,230
-2.51(-1.01%)
May 17, 2010
251.96
252.15
241.71
249.06
76,850
-4.54(-1.79%)
May 14, 2010
253.60
263.75
250.79
253.60
109,079
-10.06(-3.81%)
May 13, 2010
258.92
265.98
257.27
263.65
123,978
+4.74(+1.83%)
May 12, 2010
252.73
259.59
252.73
258.92
93,857
+7.73(+3.08%)
May 11, 2010
254.37
254.37
250.60
251.18
76,483
-5.51(-2.15%)
May 10, 2010
254.18
256.69
253.89
256.69
136,319
+13.25(+5.44%)
May 07, 2010
246.44
250.50
239.87
243.45
157,008
-4.16(-1.68%)
May 06, 2010
251.57
259.50
236.87
247.60
207,412
+1.98(+0.81%)
May 05, 2010
253.12
263.27
243.35
245.62
229,349
-1.02(-0.41%)
May 04, 2010
250.89
251.28
244.32
246.64
147,410
-7.83(-3.08%)
May 03, 2010
255.44
257.47
250.70
254.47
92,835
+0.58(+0.23%)
Apr 30, 2010
254.47
261.04
253.41
253.89
141,349
+0.58(+0.23%)
Apr 29, 2010
255.15
258.05
251.18
253.31
67,140
+1.06(+0.42%)
Apr 28, 2010
253.02
254.28
246.83
252.25
114,233
+1.93(+0.77%)
Apr 27, 2010
256.60
258.05
249.06
250.31
103,959
-8.51(-3.29%)
Apr 26, 2010
261.62
262.88
257.08
258.82
96,088
+0.87(+0.34%)
Apr 23, 2010
257.37
258.63
254.66
257.95
90,123
+0.19(+0.07%)
Apr 22, 2010
256.21
259.98
251.38
257.76
88,773
+0.00(+0.00%)
Apr 21, 2010
262.78
263.85
256.21
257.76
108,520
-3.48(-1.33%)
Apr 20, 2010
255.24
263.17
254.18
261.24
20
+12.76(+5.14%)
Apr 19, 2010
250.41
252.25
246.16
248.47
154,794
-4.64(-1.83%)
Apr 16, 2010
257.76
261.04
249.83
253.12
201,082
-5.99(-2.31%)
Apr 15, 2010
263.75
265.88
258.34
259.11
269,826
-3.29(-1.25%)
Apr 14, 2010
270.32
271.68
261.72
262.40
233,221
-8.80(-3.24%)
Apr 13, 2010
272.94
273.12
269.65
271.19
82,862
-2.42(-0.88%)
Apr 12, 2010
275.45
276.42
271.78
273.61
88,585
-1.26(-0.46%)
Apr 09, 2010
277.29
279.80
270.71
274.87
100,664
-1.55(-0.56%)
Apr 08, 2010
273.61
277.38
271.68
276.42
68,115
+1.84(+0.67%)
Apr 07, 2010
277.09
280.38
272.26
274.58
121,559
-3.38(-1.22%)
Apr 06, 2010
280.67
281.44
277.67
277.96
111,273
-6.09(-2.14%)
Apr 05, 2010
292.08
292.08
280.96
284.05
130,517
-5.03(-1.74%)
Apr 01, 2010
294.79
289.08
289.08
289.08
122,038
-4.16(-1.42%)
Mar 31, 2010
293.05
297.59
292.27
293.24
106,422
+0.97(+0.33%)
Mar 30, 2010
280.28
296.14
279.90
292.27
323,647
+12.38(+4.42%)
Mar 29, 2010
282.02
283.96
279.51
279.90
86,443
-1.45(-0.52%)
Mar 26, 2010
280.48
284.83
277.97
281.35
86,251
+3.38(+1.22%)
Mar 25, 2010
291.98
294.40
277.58
277.96
131,501
-11.99(-4.13%)
Mar 24, 2010
288.79
293.33
287.05
289.95
130,534
-6.77(-2.28%)
Mar 23, 2010
298.36
300.39
294.11
296.72
74,268
-0.10(-0.03%)
Mar 22, 2010
286.08
299.72
284.34
296.82
132,174
+6.38(+2.20%)
Mar 19, 2010
297.78
298.36
287.92
290.44
119,707
-6.57(-2.21%)
Mar 18, 2010
303.78
306.77
292.66
297.01
149,375
-7.73(-2.54%)
Mar 17, 2010
319.25
319.34
302.52
304.74
125,687
-7.73(-2.48%)
Mar 16, 2010
308.13
315.57
305.42
312.48
167,154
+8.41(+2.77%)
Mar 15, 2010
300.77
305.23
300.30
304.07
218,725
-0.87(-0.29%)
Mar 12, 2010
293.92
309.29
290.34
304.94
587,027
+30.16(+10.98%)
Mar 11, 2010
275.16
275.35
269.75
274.77
85,414
-2.13(-0.77%)
Mar 10, 2010
274.29
278.35
273.13
276.90
69,042
+3.19(+1.17%)
Mar 09, 2010
270.71
278.25
269.17
273.71
126,723
+1.93(+0.71%)
Mar 08, 2010
275.84
278.25
270.81
271.78
96,679
-2.71(-0.99%)
Mar 05, 2010
282.51
282.51
272.16
274.48
135,131
+0.29(+0.11%)
Mar 04, 2010
277.96
280.19
272.94
274.19
74,949
-3.67(-1.32%)
Mar 03, 2010
281.83
284.44
277.19
277.87
103,238
-3.77(-1.34%)
Mar 02, 2010
279.99
286.95
279.51
281.64
194,133
+5.99(+2.17%)
Mar 01, 2010
262.59
275.84
257.66
275.64
235,894
+9.57(+3.60%)
Feb 26, 2010
267.04
267.13
261.14
266.07
79,812
+0.10(+0.04%)
Feb 25, 2010
259.40
266.75
256.69
265.98
105,265
+0.88(+0.33%)
Feb 24, 2010
264.52
266.36
260.17
265.10
102,757
-1.75(-0.66%)
Feb 23, 2010
272.45
274.87
265.59
266.85
136,465
-7.54(-2.75%)
Feb 22, 2010
276.80
278.06
272.74
274.39
84,562
-1.45(-0.53%)
Feb 19, 2010
274.58
277.87
271.00
275.84
106,747
+4.83(+1.78%)
Feb 18, 2010
270.52
272.16
266.85
271.00
125,101
-1.06(-0.39%)
Feb 17, 2010
278.16
280.28
270.04
272.07
147,437
-2.51(-0.92%)
Feb 16, 2010
268.39
277.48
268.39
274.58
174,033
+12.38(+4.72%)
Feb 12, 2010
258.72
262.20
262.20
262.20
133,394
+0.58(+0.22%)
Feb 11, 2010
246.44
262.98
245.19
261.62
201,176
+14.99(+6.08%)
Feb 10, 2010
247.12
251.18
243.25
246.64
148,203
-0.58(-0.23%)
Feb 09, 2010
249.44
251.86
243.93
247.22
166,779
-0.87(-0.35%)
Feb 08, 2010
247.60
249.93
242.58
248.09
227,839
+0.58(+0.23%)
Feb 05, 2010
246.54
250.79
235.04
247.51
939,190
+1.26(+0.51%)
Feb 04, 2010
259.30
259.30
245.28
246.25
200,618
-15.95(-6.08%)
Feb 03, 2010
257.95
265.88
257.85
262.20
179,267
+7.16(+2.81%)
Feb 02, 2010
256.31
259.21
250.89
255.05
192,525
+1.59(+0.63%)
Feb 01, 2010
245.48
253.79
243.35
253.45
292,468
+16.68(+7.04%)
Jan 29, 2010
246.83
248.96
234.75
236.78
170,525
-9.09(-3.70%)
Jan 28, 2010
253.02
257.08
240.26
245.87
229,378
-14.60(-5.60%)
Jan 27, 2010
268.20
269.17
255.53
260.46
248,209
-8.89(-3.30%)
Jan 26, 2010
267.62
277.48
263.76
269.36
98,760
-0.48(-0.18%)
Jan 25, 2010
273.81
276.94
268.58
269.84
77,317
-0.48(-0.18%)
Jan 22, 2010
279.90
279.90
268.58
270.32
109,633
-7.06(-2.54%)
Jan 21, 2010
291.79
297.01
277.19
277.38
116,307
-13.83(-4.75%)
Jan 20, 2010
292.47
292.47
283.86
291.21
110,279
-4.54(-1.54%)
Jan 19, 2010
290.63
296.04
285.60
295.75
162,319
+5.70(+1.97%)
Jan 15, 2010
304.55
290.05
290.05
290.05
148,775
-12.86(-4.24%)
Jan 14, 2010
308.90
310.83
300.20
302.91
158,129
-9.19(-2.94%)
Jan 13, 2010
306.77
312.67
297.30
312.09
102,942
+3.87(+1.25%)
Jan 12, 2010
312.77
317.79
302.42
308.23
138,760
-11.70(-3.66%)
Jan 11, 2010
326.88
330.65
312.48
319.92
171,180
-2.13(-0.66%)
Jan 08, 2010
320.12
327.27
319.44
322.05
97,779
-0.19(-0.06%)
Jan 07, 2010
316.93
324.76
314.22
322.24
148,334
+5.12(+1.62%)
Jan 06, 2010
306.49
318.86
304.55
317.12
197,096
+11.89(+3.90%)
Jan 05, 2010
304.36
314.22
297.49
305.23
237,874
+10.83(+3.68%)
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.