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
On Semiconductor
(NQ:
ON
)
70.37
+0.36 (+0.51%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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, 2010
8.370
8.370
7.880
7.960
14,750,436
-0.40(-4.78%)
Apr 29, 2010
8.340
8.390
8.250
8.360
8,419,833
+0.08(+0.97%)
Apr 28, 2010
8.340
8.383
8.090
8.280
7,552,219
+0.03(+0.36%)
Apr 27, 2010
8.400
8.450
8.165
8.250
10,511,329
-0.19(-2.25%)
Apr 26, 2010
8.630
8.660
8.420
8.440
11,455,229
-0.12(-1.40%)
Apr 23, 2010
8.460
8.630
8.180
8.560
14,262,032
+0.04(+0.47%)
Apr 22, 2010
8.300
8.550
8.120
8.520
9,825,646
+0.04(+0.47%)
Apr 21, 2010
8.730
8.750
8.305
8.480
9,583,848
-0.15(-1.74%)
Apr 20, 2010
8.580
8.730
8.550
8.630
6,984,011
+0.12(+1.41%)
Apr 19, 2010
8.540
8.660
8.340
8.510
8,720,666
-0.18(-2.07%)
Apr 16, 2010
8.840
8.850
8.510
8.690
8,384,227
-0.19(-2.14%)
Apr 15, 2010
8.810
8.920
8.750
8.880
6,612,426
+0.02(+0.23%)
Apr 14, 2010
8.710
8.900
8.680
8.860
17,465,500
+0.38(+4.48%)
Apr 13, 2010
8.420
8.540
8.340
8.480
10,030,001
+0.10(+1.19%)
Apr 12, 2010
8.330
8.430
8.250
8.380
10,215,940
-0.06(-0.71%)
Apr 09, 2010
8.320
8.470
8.200
8.440
7,978,382
+0.18(+2.18%)
Apr 08, 2010
8.350
8.470
8.180
8.260
17,848,420
-0.21(-2.48%)
Apr 07, 2010
8.300
8.490
8.280
8.470
10,741,958
+0.17(+2.05%)
Apr 06, 2010
8.330
8.400
8.230
8.300
9,236,119
-0.04(-0.48%)
Apr 05, 2010
8.110
8.360
8.080
8.340
10,985,193
+0.28(+3.47%)
Apr 01, 2010
8.110
8.060
8.060
8.060
9,301,200
+0.06(+0.75%)
Mar 31, 2010
7.940
8.120
7.870
8.000
9,249,845
+0.05(+0.63%)
Mar 30, 2010
7.910
8.060
7.900
7.950
9,346,787
+0.03(+0.38%)
Mar 29, 2010
7.990
8.070
7.880
7.920
6,261,605
-0.01(-0.13%)
Mar 26, 2010
8.020
8.100
7.840
7.930
11,048,453
-0.07(-0.88%)
Mar 25, 2010
8.080
8.180
8.000
8.000
11,118,105
+0.02(+0.25%)
Mar 24, 2010
8.130
8.170
7.845
7.980
14,087,335
-0.26(-3.16%)
Mar 23, 2010
8.140
8.270
8.100
8.240
7,004,049
+0.19(+2.36%)
Mar 22, 2010
7.780
8.160
7.720
8.050
9,834,225
+0.20(+2.55%)
Mar 19, 2010
7.960
7.980
7.730
7.850
9,290,728
-0.11(-1.38%)
Mar 18, 2010
8.030
8.090
7.870
7.960
5,134,630
-0.10(-1.24%)
Mar 17, 2010
8.120
8.150
8.010
8.060
14,609,395
-0.01(-0.12%)
Mar 16, 2010
7.860
8.150
7.750
8.070
17,158,200
+0.21(+2.67%)
Mar 15, 2010
7.750
7.950
7.700
7.860
12,046,146
-0.14(-1.75%)
Mar 12, 2010
8.110
8.110
7.930
8.000
12,970,701
-0.05(-0.62%)
Mar 11, 2010
8.200
8.240
7.810
8.050
24,330,700
-0.22(-2.66%)
Mar 10, 2010
8.200
8.460
8.190
8.270
8,447,880
+0.04(+0.49%)
Mar 09, 2010
8.070
8.270
8.060
8.230
9,954,682
+0.07(+0.86%)
Mar 08, 2010
8.220
8.280
8.070
8.160
7,426,506
-0.06(-0.73%)
Mar 05, 2010
8.150
8.360
8.150
8.220
11,972,327
+0.12(+1.48%)
Mar 04, 2010
8.200
8.265
8.050
8.100
12,082,427
-0.10(-1.22%)
Mar 03, 2010
8.290
8.440
8.150
8.200
6,301,832
-0.10(-1.20%)
Mar 02, 2010
8.270
8.460
8.200
8.300
13,224,663
+0.10(+1.22%)
Mar 01, 2010
8.000
8.240
8.000
8.200
10,273,180
+0.24(+3.02%)
Feb 26, 2010
7.940
8.000
7.800
7.960
8,180,115
-0.03(-0.38%)
Feb 25, 2010
7.860
8.030
7.790
7.990
8,438,591
-0.05(-0.62%)
Feb 24, 2010
7.900
8.170
7.880
8.040
11,192,888
+0.17(+2.16%)
Feb 23, 2010
8.170
8.190
7.740
7.870
10,826,406
-0.34(-4.14%)
Feb 22, 2010
8.220
8.350
8.160
8.210
7,050,500
+0.00(+0.00%)
Feb 19, 2010
8.110
8.305
8.020
8.210
7,338,531
+0.05(+0.61%)
Feb 18, 2010
8.050
8.200
7.930
8.160
5,595,222
+0.08(+0.99%)
Feb 17, 2010
8.190
8.300
7.990
8.080
6,266,895
-0.08(-0.98%)
Feb 16, 2010
8.150
8.180
8.040
8.160
5,525,149
+0.14(+1.75%)
Feb 12, 2010
7.790
8.020
8.020
8.020
11,237,300
+0.10(+1.26%)
Feb 11, 2010
7.710
8.030
7.630
7.920
9,632,128
+0.15(+1.93%)
Feb 10, 2010
7.750
7.835
7.650
7.770
7,997,098
+0.08(+1.04%)
Feb 09, 2010
7.740
7.840
7.650
7.690
12,274,812
+0.07(+0.92%)
Feb 08, 2010
7.470
7.772
7.350
7.620
10,763,605
+0.13(+1.74%)
Feb 05, 2010
7.420
7.510
7.200
7.490
12,521,092
+0.10(+1.35%)
Feb 04, 2010
7.650
7.700
7.220
7.390
24,467,672
-0.47(-5.98%)
Feb 03, 2010
7.850
7.890
7.610
7.860
19,332,052
+0.05(+0.64%)
Feb 02, 2010
7.660
7.890
7.510
7.810
11,172,737
+0.25(+3.31%)
Feb 01, 2010
7.230
7.570
7.210
7.560
12,362,947
+0.35(+4.85%)
Jan 29, 2010
7.590
7.660
7.060
7.210
15,453,698
-0.23(-3.09%)
Jan 28, 2010
7.990
7.990
7.287
7.440
20,255,776
-0.50(-6.30%)
Jan 27, 2010
7.880
8.010
7.750
7.940
8,462,583
+0.06(+0.76%)
Jan 26, 2010
7.850
7.960
7.740
7.880
7,781,803
-0.04(-0.51%)
Jan 25, 2010
7.760
8.020
7.740
7.920
10,853,205
+0.25(+3.26%)
Jan 22, 2010
8.060
8.060
7.620
7.670
13,017,413
-0.42(-5.19%)
Jan 21, 2010
8.230
8.410
7.950
8.090
11,894,747
-0.03(-0.37%)
Jan 20, 2010
8.050
8.150
7.960
8.120
10,169,529
-0.05(-0.61%)
Jan 19, 2010
8.030
8.210
7.960
8.170
9,250,857
+0.18(+2.25%)
Jan 15, 2010
8.530
7.990
7.990
7.990
11,143,300
-0.52(-6.11%)
Jan 14, 2010
8.560
8.590
8.300
8.510
7,355,778
-0.08(-0.93%)
Jan 13, 2010
8.570
8.600
8.250
8.590
7,049,550
+0.10(+1.18%)
Jan 12, 2010
8.940
8.940
8.420
8.490
8,592,608
-0.48(-5.35%)
Jan 11, 2010
9.000
9.000
8.810
8.970
9,063,264
+0.08(+0.90%)
Jan 08, 2010
8.970
9.112
8.761
8.890
8,507,011
+0.00(+0.00%)
Jan 07, 2010
8.950
9.040
8.815
8.890
5,903,351
-0.01(-0.11%)
Jan 06, 2010
8.800
9.000
8.690
8.900
6,213,792
+0.11(+1.25%)
Jan 05, 2010
8.910
8.960
8.720
8.790
5,729,021
-0.08(-0.90%)
Jan 04, 2010
8.860
9.030
8.840
8.870
6,018,786
+0.05(+0.57%)
Dec 31, 2009
8.800
8.820
8.820
8.820
3,982,000
+0.00(+0.00%)
Dec 30, 2009
8.670
8.890
8.670
8.820
2,738,463
+0.07(+0.80%)
Dec 29, 2009
8.810
8.900
8.655
8.750
2,340,472
-0.05(-0.57%)
Dec 28, 2009
8.900
9.010
8.760
8.800
6,561,889
-0.07(-0.79%)
Dec 24, 2009
8.860
8.880
8.780
8.870
1,607,113
+0.11(+1.26%)
Dec 23, 2009
8.800
8.850
8.710
8.760
7,323,970
+0.01(+0.11%)
Dec 22, 2009
8.630
8.940
8.600
8.750
11,310,546
+0.17(+1.98%)
Dec 21, 2009
8.400
8.600
8.370
8.580
6,992,691
+0.30(+3.62%)
Dec 18, 2009
8.280
8.400
8.110
8.280
5,752,329
+0.14(+1.72%)
Dec 17, 2009
8.400
8.425
8.100
8.140
7,659,609
-0.31(-3.67%)
Dec 16, 2009
8.470
8.700
8.415
8.450
7,888,207
+0.07(+0.84%)
Dec 15, 2009
8.530
8.600
8.340
8.380
7,267,988
-0.13(-1.53%)
Dec 14, 2009
8.600
8.600
8.080
8.510
8,353,407
+0.40(+4.93%)
Dec 11, 2009
8.200
8.350
8.020
8.110
7,018,624
-0.13(-1.58%)
Dec 10, 2009
8.300
8.370
8.130
8.240
5,550,341
-0.02(-0.24%)
Dec 09, 2009
8.170
8.270
8.060
8.260
4,906,805
+0.02(+0.24%)
Dec 08, 2009
8.180
8.475
8.080
8.240
9,411,399
+0.02(+0.24%)
Dec 07, 2009
8.320
8.490
8.170
8.220
6,497,478
-0.16(-1.91%)
Dec 04, 2009
8.420
8.430
8.095
8.380
7,427,732
+0.19(+2.32%)
Dec 03, 2009
8.250
8.395
8.140
8.190
7,502,059
+0.01(+0.12%)
Dec 02, 2009
8.330
8.640
8.110
8.180
14,595,172
-0.13(-1.56%)
Dec 01, 2009
7.830
8.350
7.830
8.310
17,004,650
+0.55(+7.09%)
Nov 30, 2009
7.650
7.760
7.530
7.760
8,967,845
+0.18(+2.37%)
Nov 27, 2009
7.560
7.670
7.490
7.580
4,736,431
-0.11(-1.43%)
Nov 25, 2009
7.780
7.870
7.680
7.690
6,876,607
-0.18(-2.29%)
Nov 24, 2009
7.880
7.990
7.680
7.870
8,511,706
+0.03(+0.38%)
Nov 23, 2009
7.810
7.960
7.760
7.840
5,799,763
+0.11(+1.42%)
Nov 20, 2009
7.750
7.840
7.640
7.730
6,991,317
-0.13(-1.65%)
Nov 19, 2009
8.060
8.120
7.560
7.860
12,278,701
-0.39(-4.73%)
Nov 18, 2009
8.250
8.310
8.090
8.250
9,447,319
-0.05(-0.60%)
Nov 17, 2009
8.050
8.320
7.980
8.300
10,000,493
+0.15(+1.84%)
Nov 16, 2009
7.880
8.160
7.860
8.150
11,342,021
+0.31(+3.95%)
Nov 13, 2009
7.710
7.890
7.600
7.840
8,775,711
+0.17(+2.22%)
Nov 12, 2009
7.610
7.810
7.580
7.670
8,992,778
+0.02(+0.26%)
Nov 11, 2009
7.630
7.750
7.550
7.650
7,571,769
+0.14(+1.86%)
Nov 10, 2009
7.470
7.590
7.325
7.510
8,228,887
-0.04(-0.53%)
Nov 09, 2009
7.370
7.630
7.370
7.550
8,088,587
+0.23(+3.14%)
Nov 06, 2009
7.240
7.450
7.130
7.320
7,440,783
+0.03(+0.41%)
Nov 05, 2009
7.400
7.500
7.200
7.290
25,794,120
+0.46(+6.73%)
Nov 04, 2009
6.650
6.950
6.600
6.830
16,746,320
+0.30(+4.59%)
Nov 03, 2009
6.430
6.560
6.320
6.530
21,966,744
-0.14(-2.10%)
Nov 02, 2009
6.690
6.780
6.500
6.670
12,037,356
-0.02(-0.30%)
Oct 30, 2009
6.930
6.930
6.600
6.690
12,883,618
-0.17(-2.48%)
Oct 29, 2009
6.660
6.910
6.660
6.860
12,825,817
+0.26(+3.94%)
Oct 28, 2009
7.000
7.000
6.540
6.600
17,478,978
-0.40(-5.71%)
Oct 27, 2009
7.270
7.340
6.900
7.000
10,843,333
-0.27(-3.71%)
Oct 26, 2009
7.310
7.543
7.170
7.270
7,714,452
-0.04(-0.55%)
Oct 23, 2009
7.350
7.610
7.250
7.310
7,983,044
-0.23(-3.05%)
Oct 22, 2009
7.550
7.620
7.310
7.540
8,544,558
+0.03(+0.40%)
Oct 21, 2009
7.630
7.920
7.500
7.510
10,343,282
-0.21(-2.72%)
Oct 20, 2009
7.710
7.890
7.690
7.720
10,365,300
+0.04(+0.52%)
Oct 19, 2009
7.620
7.760
7.550
7.680
10,525,175
+0.14(+1.86%)
Oct 16, 2009
7.750
7.828
7.530
7.540
16,203,679
-0.36(-4.56%)
Oct 15, 2009
8.230
8.265
7.890
7.900
15,486,649
-0.47(-5.62%)
Oct 14, 2009
8.140
8.390
8.060
8.370
19,471,740
+0.50(+6.35%)
Oct 13, 2009
8.200
8.230
7.840
7.870
15,850,201
-0.24(-2.96%)
Oct 12, 2009
8.210
8.280
7.970
8.110
9,502,388
+0.17(+2.14%)
Oct 09, 2009
7.640
7.990
7.630
7.940
16,456,101
+0.30(+3.93%)
Oct 08, 2009
7.930
7.950
7.500
7.640
16,671,513
-0.22(-2.80%)
Oct 07, 2009
7.810
7.930
7.730
7.860
6,703,526
+0.02(+0.26%)
Oct 06, 2009
7.850
7.960
7.750
7.840
10,866,884
+0.09(+1.16%)
Oct 05, 2009
7.630
7.830
7.510
7.750
11,638,802
+0.26(+3.47%)
Oct 02, 2009
7.550
7.670
7.410
7.490
18,896,974
-0.27(-3.48%)
Oct 01, 2009
8.440
8.450
7.740
7.760
14,034,693
-0.49(-5.94%)
Sep 30, 2009
8.180
8.300
7.960
8.250
10,398,854
+0.18(+2.23%)
Sep 29, 2009
8.200
8.280
8.000
8.070
8,312,249
-0.11(-1.34%)
Sep 28, 2009
8.130
8.320
8.120
8.180
6,750,044
+0.07(+0.86%)
Sep 25, 2009
8.120
8.200
7.930
8.110
8,466,639
-0.13(-1.58%)
Sep 24, 2009
8.440
8.470
8.030
8.240
8,547,579
-0.12(-1.44%)
Sep 23, 2009
8.420
8.610
8.320
8.360
7,788,980
-0.07(-0.83%)
Sep 22, 2009
8.440
8.600
8.360
8.430
7,512,022
+0.07(+0.84%)
Sep 21, 2009
8.210
8.400
8.160
8.360
4,837,458
+0.09(+1.09%)
Sep 18, 2009
8.450
8.540
8.270
8.270
8,743,423
-0.13(-1.55%)
Sep 17, 2009
8.600
8.710
8.380
8.400
7,154,616
-0.20(-2.33%)
Sep 16, 2009
8.710
8.710
8.510
8.600
8,788,559
+0.09(+1.06%)
Sep 15, 2009
8.610
8.680
8.510
8.510
6,042,671
-0.08(-0.93%)
Sep 14, 2009
8.440
8.610
8.390
8.590
5,734,549
+0.07(+0.82%)
Sep 11, 2009
9.050
9.100
8.420
8.520
13,291,387
-0.55(-6.06%)
Sep 10, 2009
8.700
9.120
8.610
9.070
15,446,969
+0.48(+5.59%)
Sep 09, 2009
8.490
8.650
8.310
8.590
15,765,743
+0.13(+1.54%)
Sep 08, 2009
8.400
8.550
8.260
8.460
11,793,185
+0.14(+1.68%)
Sep 04, 2009
8.110
8.370
8.090
8.320
6,843,277
+0.25(+3.10%)
Sep 03, 2009
8.010
8.090
7.900
8.070
5,955,362
+0.12(+1.51%)
Sep 02, 2009
7.860
8.030
7.860
7.950
8,152,086
+0.01(+0.13%)
Sep 01, 2009
8.180
8.380
7.870
7.940
12,101,826
-0.13(-1.61%)
Aug 31, 2009
8.220
8.240
7.970
8.070
22,500,012
-0.15(-1.82%)
Aug 28, 2009
8.140
8.380
8.140
8.220
9,774,796
+0.08(+0.98%)
Aug 27, 2009
8.050
8.170
7.860
8.140
7,127,176
+0.04(+0.49%)
Aug 26, 2009
7.910
8.140
7.900
8.100
11,081,901
+0.15(+1.89%)
Aug 25, 2009
7.870
7.970
7.810
7.950
6,249,271
+0.07(+0.89%)
Aug 24, 2009
7.960
8.110
7.850
7.880
7,637,909
+0.00(+0.00%)
Aug 21, 2009
7.820
8.010
7.640
7.880
9,452,101
+0.15(+1.94%)
Aug 20, 2009
7.850
7.865
7.630
7.730
10,934,060
-0.06(-0.77%)
Aug 19, 2009
7.750
7.960
7.690
7.790
9,494,700
-0.16(-2.01%)
Aug 18, 2009
7.640
7.990
7.630
7.950
10,682,703
+0.37(+4.91%)
Aug 17, 2009
7.500
7.690
7.390
7.578
8,588,989
-0.26(-3.34%)
Aug 14, 2009
8.000
8.000
7.710
7.840
12,804,622
-0.17(-2.12%)
Aug 13, 2009
7.860
8.020
7.780
8.010
16,016,292
+0.26(+3.35%)
Aug 12, 2009
7.600
7.850
7.500
7.750
10,515,209
+0.26(+3.47%)
Aug 11, 2009
7.630
7.670
7.400
7.490
11,290,909
-0.11(-1.45%)
Aug 10, 2009
7.710
7.730
7.530
7.600
11,822,271
+0.11(+1.47%)
Aug 07, 2009
7.505
7.630
7.370
7.490
9,746,184
+0.08(+1.08%)
Aug 06, 2009
7.850
7.880
7.300
7.410
14,974,508
-0.10(-1.33%)
Aug 05, 2009
7.470
7.590
7.290
7.510
13,593,742
+0.07(+0.94%)
Aug 04, 2009
7.440
7.630
7.400
7.440
9,640,781
-0.14(-1.85%)
Aug 03, 2009
7.400
7.615
7.320
7.580
8,115,779
+0.28(+3.84%)
Jul 31, 2009
7.120
7.370
7.100
7.300
8,963,299
+0.21(+2.96%)
Jul 30, 2009
7.390
7.480
7.020
7.090
13,368,793
-0.17(-2.34%)
Jul 29, 2009
7.370
7.400
7.180
7.260
10,612,211
-0.14(-1.89%)
Jul 28, 2009
7.430
7.565
7.300
7.400
11,080,248
-0.15(-1.99%)
Jul 27, 2009
7.590
7.620
7.400
7.550
6,002,420
-0.08(-1.05%)
Jul 24, 2009
7.590
7.640
7.370
7.630
7,484,936
-0.07(-0.91%)
Jul 23, 2009
7.720
7.840
7.630
7.700
8,278,186
-0.05(-0.65%)
Jul 22, 2009
7.570
7.810
7.570
7.750
9,376,105
+0.14(+1.84%)
Jul 21, 2009
7.600
7.660
7.470
7.610
7,391,264
-0.02(-0.26%)
Jul 20, 2009
7.650
7.700
7.441
7.630
9,888,115
+0.03(+0.39%)
Jul 17, 2009
7.510
7.650
7.410
7.600
5,308,978
+0.03(+0.40%)
Jul 16, 2009
7.300
7.630
7.250
7.570
9,230,169
+0.17(+2.30%)
Jul 15, 2009
7.310
7.530
7.300
7.400
13,571,978
+0.26(+3.64%)
Jul 14, 2009
7.000
7.190
7.000
7.140
7,905,288
+0.09(+1.28%)
Jul 13, 2009
6.899
7.050
6.740
7.050
7,997,568
+0.20(+2.92%)
Jul 10, 2009
6.550
6.880
6.550
6.850
11,338,250
+0.21(+3.16%)
Jul 09, 2009
6.530
6.750
6.450
6.640
6,366,404
+0.20(+3.11%)
Jul 08, 2009
6.440
6.555
6.300
6.440
7,608,594
-0.05(-0.77%)
Jul 07, 2009
6.720
6.770
6.490
6.490
6,614,689
-0.23(-3.42%)
Jul 06, 2009
6.760
6.880
6.530
6.720
8,640,783
-0.20(-2.89%)
Jul 02, 2009
6.980
7.050
6.910
6.920
6,716,338
-0.19(-2.67%)
Jul 01, 2009
6.950
7.290
6.830
7.110
13,098,844
+0.25(+3.64%)
Jun 30, 2009
6.810
6.930
6.700
6.860
10,644,506
+0.01(+0.15%)
Jun 29, 2009
6.760
6.890
6.710
6.850
6,150,797
+0.05(+0.74%)
Jun 26, 2009
6.800
6.860
6.670
6.800
7,041,974
+0.03(+0.44%)
Jun 25, 2009
6.580
6.800
6.390
6.770
8,612,776
+0.26(+3.99%)
Jun 24, 2009
6.380
6.620
6.260
6.510
10,688,149
+0.27(+4.33%)
Jun 23, 2009
6.250
6.370
5.970
6.240
11,576,286
-0.01(-0.16%)
Jun 22, 2009
6.650
6.700
6.230
6.250
13,474,449
-0.54(-7.95%)
Jun 19, 2009
6.780
6.905
6.710
6.790
9,628,497
+0.05(+0.74%)
Jun 18, 2009
6.680
6.790
6.500
6.740
10,413,741
+0.11(+1.66%)
Jun 17, 2009
6.570
6.731
6.381
6.630
9,375,086
+0.01(+0.15%)
Jun 16, 2009
6.790
6.890
6.620
6.620
8,925,151
-0.15(-2.22%)
Jun 15, 2009
6.750
6.840
6.580
6.770
7,250,499
-0.09(-1.31%)
Jun 12, 2009
6.850
6.910
6.710
6.860
4,895,884
-0.08(-1.15%)
Jun 11, 2009
6.880
7.030
6.835
6.940
9,003,163
-0.03(-0.43%)
Jun 10, 2009
7.040
7.040
6.810
6.970
8,909,906
+0.06(+0.87%)
Jun 09, 2009
6.815
6.960
6.690
6.910
12,688,083
+0.33(+5.02%)
Jun 08, 2009
6.380
6.650
6.310
6.580
10,138,660
+0.12(+1.86%)
Jun 05, 2009
6.650
6.730
6.430
6.460
9,446,176
-0.13(-1.97%)
Jun 04, 2009
6.430
6.600
6.410
6.590
6,763,972
+0.16(+2.49%)
Jun 03, 2009
6.410
6.500
6.240
6.430
14,206,666
-0.27(-4.03%)
Jun 02, 2009
6.900
6.940
6.670
6.700
8,725,247
-0.29(-4.15%)
Jun 01, 2009
7.000
7.150
6.900
6.990
10,244,758
+0.17(+2.49%)
May 29, 2009
6.690
6.853
6.530
6.820
10,034,513
+0.22(+3.33%)
May 28, 2009
6.480
6.640
6.250
6.600
6,683,429
+0.23(+3.61%)
May 27, 2009
6.500
6.560
6.320
6.370
8,008,049
-0.09(-1.39%)
May 26, 2009
6.350
6.480
6.270
6.460
15,918,206
+0.24(+3.86%)
May 22, 2009
6.190
6.280
6.080
6.220
4,410,310
+0.09(+1.47%)
May 21, 2009
6.190
6.280
5.910
6.130
10,692,586
-0.20(-3.16%)
May 20, 2009
6.350
6.670
6.290
6.330
9,130,221
-0.02(-0.31%)
May 19, 2009
6.150
6.480
6.020
6.350
9,901,583
+0.12(+1.93%)
May 18, 2009
5.780
6.280
5.750
6.230
13,878,414
+0.54(+9.49%)
May 15, 2009
5.800
5.880
5.610
5.690
7,135,772
-0.07(-1.22%)
May 14, 2009
5.360
5.800
5.300
5.760
9,387,527
+0.28(+5.11%)
May 13, 2009
5.660
5.690
5.430
5.480
7,692,471
-0.23(-4.03%)
May 12, 2009
6.020
6.020
5.530
5.710
10,239,547
-0.22(-3.71%)
May 11, 2009
5.790
6.040
5.600
5.930
17,292,156
+0.32(+5.70%)
May 08, 2009
6.200
6.250
5.540
5.610
23,393,952
-0.10(-1.75%)
May 07, 2009
6.470
6.500
5.520
5.710
20,073,226
-0.38(-6.24%)
May 06, 2009
6.100
6.200
5.830
6.090
14,753,707
-0.01(-0.16%)
May 05, 2009
6.070
6.140
5.880
6.100
14,156,848
+0.05(+0.83%)
May 04, 2009
5.810
6.090
5.810
6.050
14,938,474
+0.31(+5.40%)
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.