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
Ericsson ADR
(NQ:
ERIC
)
5.340
+0.050 (+0.95%)
Official Closing Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2008
9.204
9.238
9.109
9.130
7,495,982
-0.07(-0.77%)
May 29, 2008
9.096
9.231
9.079
9.201
4,632,804
+0.09(+1.00%)
May 28, 2008
9.258
9.275
9.055
9.109
6,470,998
-0.07(-0.74%)
May 27, 2008
9.025
9.234
8.991
9.177
8,448,678
+0.02(+0.26%)
May 26, 2008
9.201
9.312
9.092
9.153
7,253,532
+0.00(+0.00%)
May 23, 2008
9.201
9.312
9.092
9.153
7,253,532
-0.05(-0.51%)
May 22, 2008
9.089
9.268
9.082
9.201
9,731,601
+0.32(+3.61%)
May 21, 2008
9.086
9.086
8.856
8.880
12,490,974
-0.34(-3.66%)
May 20, 2008
9.305
9.332
9.150
9.217
9,642,119
-0.12(-1.27%)
May 19, 2008
9.336
9.454
9.288
9.336
10,232,920
+0.04(+0.40%)
May 16, 2008
9.265
9.336
9.190
9.298
16,052,667
+0.10(+1.06%)
May 15, 2008
9.133
9.201
9.059
9.201
24,373,316
+0.50(+5.70%)
May 14, 2008
8.694
8.819
8.670
8.704
10,547,761
-0.08(-0.92%)
May 13, 2008
8.674
8.826
8.630
8.785
12,111,175
+0.18(+2.04%)
May 12, 2008
8.441
8.637
8.421
8.610
12,195,699
+0.10(+1.15%)
May 09, 2008
8.576
8.694
8.508
8.512
16,470,834
+0.03(+0.36%)
May 08, 2008
8.491
8.556
8.431
8.481
11,655,121
+0.14(+1.62%)
May 07, 2008
8.326
8.491
8.289
8.346
16,246,860
+0.11(+1.35%)
May 06, 2008
8.056
8.245
8.046
8.235
10,052,289
+0.23(+2.91%)
May 05, 2008
7.965
8.063
7.948
8.002
11,099,294
+0.05(+0.68%)
May 02, 2008
8.157
8.177
7.847
7.948
27,880,222
-0.46(-5.46%)
May 01, 2008
8.518
8.552
8.279
8.407
28,940,774
-0.11(-1.27%)
Apr 30, 2008
8.512
8.603
8.431
8.515
17,152,896
+0.15(+1.73%)
Apr 29, 2008
8.275
8.404
8.221
8.370
10,898,677
+0.16(+1.97%)
Apr 28, 2008
8.208
8.302
8.201
8.208
15,118,246
-0.11(-1.30%)
Apr 25, 2008
8.394
8.441
8.157
8.316
60,067,664
+0.99(+13.50%)
Apr 24, 2008
7.117
7.414
7.040
7.327
27,856,480
+0.22(+3.04%)
Apr 23, 2008
6.894
7.138
6.881
7.111
25,049,034
+0.32(+4.67%)
Apr 22, 2008
6.834
6.915
6.783
6.793
14,956,020
+0.06(+0.85%)
Apr 21, 2008
6.695
6.746
6.624
6.736
5,795,227
-0.01(-0.10%)
Apr 18, 2008
6.726
6.753
6.668
6.743
9,728,056
+0.08(+1.22%)
Apr 17, 2008
6.776
6.776
6.591
6.662
18,252,686
-0.31(-4.50%)
Apr 16, 2008
6.851
7.006
6.796
6.976
15,019,147
+0.26(+3.87%)
Apr 15, 2008
6.692
6.746
6.645
6.716
6,496,315
+0.06(+0.96%)
Apr 14, 2008
6.729
6.729
6.616
6.651
10,074,390
-0.03(-0.51%)
Apr 11, 2008
6.690
6.803
6.675
6.685
10,591,293
-0.07(-1.05%)
Apr 10, 2008
6.705
6.837
6.682
6.756
10,893,908
-0.14(-1.96%)
Apr 09, 2008
7.030
7.033
6.854
6.891
14,873,421
+0.01(+0.10%)
Apr 08, 2008
6.834
6.901
6.807
6.884
11,977,595
+0.02(+0.34%)
Apr 07, 2008
6.918
6.969
6.800
6.861
15,521,698
+0.11(+1.70%)
Apr 04, 2008
6.915
6.918
6.719
6.746
15,668,721
-0.19(-2.77%)
Apr 03, 2008
6.857
6.989
6.813
6.938
8,437,343
+0.00(+0.05%)
Apr 02, 2008
6.867
6.989
6.857
6.935
12,802,845
+0.06(+0.83%)
Apr 01, 2008
6.770
6.894
6.712
6.878
12,288,530
+0.24(+3.66%)
Mar 31, 2008
6.543
6.689
6.523
6.635
10,627,706
+0.22(+3.37%)
Mar 28, 2008
6.506
6.543
6.391
6.418
12,353,103
+0.07(+1.06%)
Mar 27, 2008
6.526
6.587
6.334
6.351
15,095,683
-0.11(-1.67%)
Mar 26, 2008
6.408
6.523
6.334
6.459
15,838,897
+0.16(+2.57%)
Mar 25, 2008
6.250
6.358
6.199
6.297
14,328,937
+0.06(+0.92%)
Mar 24, 2008
6.182
6.263
6.091
6.239
11,296,718
+0.17(+2.78%)
Mar 21, 2008
5.986
6.094
5.925
6.071
30,067,726
+0.00(+0.00%)
Mar 20, 2008
5.986
6.094
5.925
6.071
30,067,726
+0.20(+3.39%)
Mar 19, 2008
5.763
5.966
5.753
5.871
33,095,752
-0.68(-10.31%)
Mar 18, 2008
6.348
7.060
6.344
6.547
16,999,232
+0.16(+2.54%)
Mar 17, 2008
6.574
6.597
6.266
6.385
29,213,554
-0.27(-4.01%)
Mar 14, 2008
6.813
6.820
6.584
6.651
13,249,373
-0.17(-2.48%)
Mar 13, 2008
6.668
6.878
6.645
6.820
13,147,455
+0.04(+0.65%)
Mar 12, 2008
6.729
6.867
6.665
6.776
11,658,927
-0.02(-0.25%)
Mar 11, 2008
6.712
6.793
6.587
6.793
18,337,950
+0.12(+1.87%)
Mar 10, 2008
6.766
6.780
6.601
6.668
10,479,755
-0.03(-0.40%)
Mar 07, 2008
6.692
6.766
6.601
6.695
9,072,526
-0.04(-0.60%)
Mar 06, 2008
6.952
6.962
6.726
6.736
16,698,222
-0.31(-4.41%)
Mar 05, 2008
7.036
7.119
6.979
7.046
7,657,728
+0.06(+0.87%)
Mar 04, 2008
6.911
7.013
6.807
6.986
11,407,667
-0.17(-2.31%)
Mar 03, 2008
7.215
7.235
7.050
7.151
14,640,293
-0.11(-1.49%)
Feb 29, 2008
7.283
7.347
7.229
7.259
11,459,572
-0.10(-1.38%)
Feb 28, 2008
7.435
7.448
7.317
7.360
8,424,948
-0.11(-1.45%)
Feb 27, 2008
7.367
7.548
7.367
7.468
10,233,456
+0.08(+1.05%)
Feb 26, 2008
7.425
7.435
7.303
7.391
25,598,714
+0.07(+1.02%)
Feb 25, 2008
7.188
7.360
7.144
7.317
13,989,872
+0.01(+0.14%)
Feb 22, 2008
7.259
7.333
7.141
7.306
10,600,712
+0.02(+0.32%)
Feb 21, 2008
7.411
7.441
7.266
7.283
6,112,263
-0.18(-2.35%)
Feb 20, 2008
7.330
7.499
7.317
7.458
9,122,118
-0.03(-0.41%)
Feb 19, 2008
7.590
7.620
7.479
7.489
8,579,861
-0.01(-0.09%)
Feb 18, 2008
7.421
7.516
7.391
7.495
9,218,293
+0.00(+0.00%)
Feb 15, 2008
7.421
7.516
7.391
7.495
9,218,293
+0.13(+1.74%)
Feb 14, 2008
7.418
7.492
7.347
7.367
10,830,316
-0.06(-0.86%)
Feb 13, 2008
7.249
7.441
7.235
7.431
14,818,844
+0.29(+4.12%)
Feb 12, 2008
7.070
7.313
7.036
7.138
14,751,197
+0.23(+3.37%)
Feb 11, 2008
6.793
6.989
6.719
6.905
14,194,990
+0.05(+0.79%)
Feb 08, 2008
6.739
6.898
6.702
6.851
13,918,110
+0.10(+1.50%)
Feb 07, 2008
6.594
6.834
6.577
6.749
27,797,832
-0.02(-0.35%)
Feb 06, 2008
6.908
6.952
6.766
6.773
16,081,628
-0.19(-2.77%)
Feb 05, 2008
6.921
7.111
6.921
6.966
26,695,146
-0.31(-4.26%)
Feb 04, 2008
7.259
7.333
7.225
7.276
18,478,868
-0.17(-2.27%)
Feb 01, 2008
7.279
7.492
7.215
7.445
16,955,918
-0.23(-2.95%)
Jan 31, 2008
7.452
7.752
7.445
7.671
22,264,774
+0.06(+0.75%)
Jan 30, 2008
7.583
7.833
7.533
7.614
9,668,915
-0.01(-0.18%)
Jan 29, 2008
7.590
7.658
7.560
7.627
6,374,636
-0.06(-0.79%)
Jan 28, 2008
7.516
7.695
7.387
7.688
9,449,713
+0.27(+3.59%)
Jan 25, 2008
7.570
7.617
7.354
7.421
11,739,840
+0.08(+1.15%)
Jan 24, 2008
7.347
7.381
7.154
7.337
18,084,402
-0.11(-1.50%)
Jan 23, 2008
7.050
7.455
6.878
7.448
22,218,234
-0.03(-0.41%)
Jan 22, 2008
7.090
7.516
7.030
7.479
17,590,942
-0.38(-4.85%)
Jan 21, 2008
8.049
8.117
7.762
7.860
7,552,300
+0.00(+0.00%)
Jan 18, 2008
8.049
8.117
7.762
7.860
7,552,300
-0.19(-2.35%)
Jan 17, 2008
8.269
8.292
8.009
8.049
14,520,192
+0.09(+1.19%)
Jan 16, 2008
8.147
8.167
7.924
7.955
16,951,124
+0.03(+0.34%)
Jan 15, 2008
8.042
8.120
7.887
7.928
12,203,301
-0.17(-2.13%)
Jan 14, 2008
8.083
8.137
8.015
8.100
13,464,186
+0.33(+4.26%)
Jan 11, 2008
7.877
7.877
7.722
7.769
19,289,938
+0.14(+1.81%)
Jan 10, 2008
7.293
7.661
7.242
7.631
15,855,548
+0.21(+2.87%)
Jan 09, 2008
7.266
7.438
7.225
7.418
8,905,765
+0.09(+1.24%)
Jan 08, 2008
7.452
7.590
7.317
7.327
6,868,769
+0.02(+0.28%)
Jan 07, 2008
7.418
7.421
7.225
7.306
11,760,235
-0.12(-1.64%)
Jan 04, 2008
7.651
7.681
7.428
7.428
14,156,739
-0.40(-5.05%)
Jan 03, 2008
7.725
7.867
7.647
7.823
11,449,274
+0.09(+1.18%)
Jan 02, 2008
7.918
7.918
7.701
7.732
9,183,181
-0.15(-1.93%)
Jan 01, 2008
7.884
7.975
7.870
7.884
8,090,410
+0.00(+0.00%)
Dec 31, 2007
7.884
7.975
7.870
7.884
8,090,114
-0.05(-0.68%)
Dec 28, 2007
7.897
7.972
7.833
7.938
5,631,514
+0.08(+1.03%)
Dec 27, 2007
7.897
7.951
7.830
7.857
4,843,425
-0.11(-1.44%)
Dec 26, 2007
7.803
7.988
7.789
7.972
4,757,350
+0.05(+0.64%)
Dec 24, 2007
7.813
7.931
7.813
7.921
3,305,412
+0.05(+0.69%)
Dec 21, 2007
7.823
7.877
7.762
7.867
20,036,060
+0.21(+2.69%)
Dec 20, 2007
7.651
7.695
7.553
7.661
8,724,669
+0.04(+0.49%)
Dec 19, 2007
7.745
7.759
7.506
7.624
9,515,962
-0.07(-0.92%)
Dec 18, 2007
7.766
7.786
7.566
7.695
8,399,977
-0.04(-0.48%)
Dec 17, 2007
7.891
7.918
7.715
7.732
10,624,131
-0.48(-5.80%)
Dec 14, 2007
8.272
8.390
8.191
8.208
10,159,429
-0.23(-2.76%)
Dec 13, 2007
8.512
8.566
8.306
8.441
6,200,065
-0.07(-0.87%)
Dec 12, 2007
8.664
8.677
8.397
8.515
6,894,066
+0.15(+1.78%)
Dec 11, 2007
8.498
8.694
8.356
8.367
7,651,994
-0.08(-1.00%)
Dec 10, 2007
8.370
8.539
8.370
8.451
4,586,179
+0.03(+0.40%)
Dec 07, 2007
8.441
8.458
8.272
8.417
6,965,756
+0.05(+0.65%)
Dec 06, 2007
8.306
8.373
8.191
8.363
5,982,175
-0.07(-0.80%)
Dec 05, 2007
8.306
8.464
8.255
8.431
9,092,654
+0.30(+3.70%)
Dec 04, 2007
8.150
8.198
8.100
8.130
6,378,652
-0.29(-3.41%)
Dec 03, 2007
8.451
8.485
8.377
8.417
8,697,397
+0.16(+1.92%)
Nov 30, 2007
8.566
8.593
8.211
8.259
17,507,982
-0.24(-2.78%)
Nov 29, 2007
8.302
8.552
8.299
8.495
17,902,516
+0.21(+2.48%)
Nov 28, 2007
8.073
8.316
8.073
8.289
10,656,127
+0.29(+3.63%)
Nov 27, 2007
7.914
8.019
7.850
7.999
12,549,665
+0.19(+2.38%)
Nov 26, 2007
8.056
8.093
7.793
7.813
11,407,083
-0.10(-1.24%)
Nov 23, 2007
7.911
7.941
7.796
7.911
7,814,173
+0.08(+1.03%)
Nov 21, 2007
8.039
8.063
7.766
7.830
45,046,740
-0.65(-7.65%)
Nov 20, 2007
9.764
9.910
8.410
8.478
73,053,104
-1.15(-11.99%)
Nov 19, 2007
9.673
9.714
9.528
9.633
6,912,402
-0.15(-1.52%)
Nov 16, 2007
9.856
9.856
9.683
9.781
7,188,616
-0.07(-0.75%)
Nov 15, 2007
9.899
10.04
9.761
9.856
8,706,501
-0.17(-1.68%)
Nov 14, 2007
10.05
10.18
9.923
10.02
6,800,156
+0.05(+0.47%)
Nov 13, 2007
9.737
10.04
9.710
9.977
9,882,448
+0.50(+5.31%)
Nov 12, 2007
9.569
9.666
9.474
9.474
9,077,430
-0.22(-2.30%)
Nov 09, 2007
9.805
9.886
9.697
9.697
7,711,221
-0.40(-3.91%)
Nov 08, 2007
10.06
10.21
9.910
10.09
10,695,818
+0.08(+0.78%)
Nov 07, 2007
10.14
10.24
9.980
10.01
6,483,870
-0.25(-2.40%)
Nov 06, 2007
10.31
10.31
10.12
10.26
7,110,099
+0.26(+2.56%)
Nov 05, 2007
9.903
10.06
9.889
10.00
6,005,440
+0.07(+0.75%)
Nov 02, 2007
9.879
9.984
9.731
9.930
9,017,176
+0.18(+1.84%)
Nov 01, 2007
9.997
10.00
9.741
9.751
13,755,860
-0.40(-3.89%)
Oct 31, 2007
9.937
10.17
9.913
10.15
8,223,424
+0.23(+2.35%)
Oct 30, 2007
9.967
9.991
9.869
9.913
7,276,945
-0.06(-0.61%)
Oct 29, 2007
10.06
10.09
9.943
9.974
12,542,986
-0.20(-1.99%)
Oct 26, 2007
9.913
10.18
9.903
10.18
6,302,584
+0.35(+3.61%)
Oct 25, 2007
9.923
9.933
9.751
9.822
16,336,188
-0.24(-2.38%)
Oct 24, 2007
10.09
10.11
9.899
10.06
18,250,876
-0.05(-0.47%)
Oct 23, 2007
10.01
10.12
9.930
10.11
11,929,016
+0.30(+3.10%)
Oct 22, 2007
9.562
9.822
9.528
9.805
19,624,234
-0.03(-0.31%)
Oct 19, 2007
9.964
10.01
9.803
9.835
16,553,444
-0.21(-2.12%)
Oct 18, 2007
10.02
10.16
9.987
10.05
30,470,976
-0.27(-2.59%)
Oct 17, 2007
10.47
10.49
10.24
10.31
28,978,826
-0.26(-2.49%)
Oct 16, 2007
10.43
10.70
10.33
10.58
126,647,056
-3.24(-23.45%)
Oct 15, 2007
13.97
13.99
13.70
13.82
11,569,940
-0.09(-0.63%)
Oct 12, 2007
13.80
13.98
13.76
13.91
6,795,779
+0.15(+1.10%)
Oct 11, 2007
14.14
14.17
13.65
13.76
12,282,760
+0.12(+0.92%)
Oct 10, 2007
13.73
13.75
13.56
13.63
10,597,410
-0.07(-0.52%)
Oct 09, 2007
13.59
13.72
13.53
13.70
5,007,983
-0.01(-0.05%)
Oct 08, 2007
13.63
13.74
13.59
13.71
6,067,933
-0.25(-1.77%)
Oct 05, 2007
13.82
14.03
13.80
13.95
9,307,843
+0.42(+3.12%)
Oct 04, 2007
13.57
13.60
13.46
13.53
5,991,362
-0.07(-0.52%)
Oct 03, 2007
13.61
13.78
13.58
13.60
5,739,785
+0.20(+1.46%)
Oct 02, 2007
13.43
13.46
13.35
13.41
3,330,214
-0.16(-1.17%)
Oct 01, 2007
13.36
13.60
13.34
13.57
2,904,986
+0.13(+0.95%)
Sep 28, 2007
13.51
13.55
13.37
13.44
6,586,454
+0.00(+0.03%)
Sep 27, 2007
13.27
13.49
13.26
13.43
6,483,011
+0.30(+2.26%)
Sep 26, 2007
13.13
13.17
13.08
13.14
3,479,186
-0.06(-0.46%)
Sep 25, 2007
13.06
13.24
13.05
13.20
4,612,607
+0.15(+1.16%)
Sep 24, 2007
13.19
13.22
13.00
13.05
4,642,071
-0.17(-1.30%)
Sep 21, 2007
13.34
13.35
13.17
13.22
8,887,150
+0.07(+0.54%)
Sep 20, 2007
13.34
13.36
12.94
13.15
27,107,390
-0.52(-3.83%)
Sep 19, 2007
13.73
13.77
13.57
13.67
9,470,768
+0.04(+0.27%)
Sep 18, 2007
13.20
13.69
13.11
13.63
7,158,726
+0.56(+4.31%)
Sep 17, 2007
13.22
13.24
13.01
13.07
4,387,185
-0.19(-1.43%)
Sep 14, 2007
13.35
13.36
13.24
13.26
5,570,089
-0.11(-0.81%)
Sep 13, 2007
13.35
13.44
13.28
13.37
9,323,896
+0.12(+0.92%)
Sep 12, 2007
13.04
13.33
13.02
13.25
10,264,128
+0.33(+2.54%)
Sep 11, 2007
12.69
12.98
12.65
12.92
11,184,884
+0.68(+5.55%)
Sep 10, 2007
12.38
12.42
12.14
12.24
3,288,760
-0.01(-0.11%)
Sep 07, 2007
12.29
12.36
12.13
12.25
6,478,017
-0.08(-0.63%)
Sep 06, 2007
12.50
12.51
12.30
12.33
8,445,544
-0.07(-0.54%)
Sep 05, 2007
12.39
12.49
12.31
12.40
6,541,716
-0.27(-2.16%)
Sep 04, 2007
12.43
12.76
12.40
12.67
5,893,508
+0.11(+0.86%)
Aug 31, 2007
12.55
12.65
12.42
12.56
4,077,314
+0.30(+2.42%)
Aug 30, 2007
12.12
12.40
12.10
12.27
3,513,670
-0.03(-0.25%)
Aug 29, 2007
12.04
12.32
11.98
12.30
4,527,272
+0.42(+3.53%)
Aug 28, 2007
12.15
12.21
11.86
11.88
6,809,335
-0.33(-2.74%)
Aug 27, 2007
12.30
12.32
12.20
12.21
4,649,979
-0.29(-2.35%)
Aug 24, 2007
12.31
12.53
12.30
12.51
5,915,383
+0.15(+1.20%)
Aug 23, 2007
12.29
12.43
12.25
12.36
5,498,274
+0.09(+0.77%)
Aug 22, 2007
12.11
12.28
12.09
12.26
3,412,279
+0.21(+1.77%)
Aug 21, 2007
11.99
12.13
11.94
12.05
3,203,132
-0.01(-0.06%)
Aug 20, 2007
11.99
12.10
11.89
12.06
3,997,754
+0.06(+0.51%)
Aug 17, 2007
11.85
12.05
11.68
12.00
9,002,464
+0.23(+1.95%)
Aug 16, 2007
11.68
11.90
11.36
11.77
14,324,939
-0.19(-1.58%)
Aug 15, 2007
12.05
12.28
11.93
11.96
7,522,191
-0.26(-2.13%)
Aug 14, 2007
12.36
12.44
12.21
12.22
5,081,675
-0.09(-0.71%)
Aug 13, 2007
12.47
12.48
12.29
12.30
5,585,629
-0.30(-2.41%)
Aug 10, 2007
12.49
12.66
12.35
12.61
8,003,342
+0.09(+0.73%)
Aug 09, 2007
12.61
12.83
12.48
12.52
9,218,927
-0.57(-4.34%)
Aug 08, 2007
12.89
13.13
12.89
13.08
7,379,423
+0.28(+2.16%)
Aug 07, 2007
12.65
12.88
12.62
12.81
5,893,916
-0.05(-0.39%)
Aug 06, 2007
12.81
12.86
12.59
12.86
7,556,509
+0.17(+1.36%)
Aug 03, 2007
12.76
13.14
12.68
12.68
6,115,986
-0.35(-2.69%)
Aug 02, 2007
12.89
13.10
12.87
13.04
11,322,305
+0.37(+2.90%)
Aug 01, 2007
12.61
12.68
12.42
12.67
7,419,733
+0.04(+0.29%)
Jul 31, 2007
12.81
12.90
12.62
12.63
6,964,029
-0.40(-3.06%)
Jul 30, 2007
12.97
13.10
12.87
13.03
6,947,141
+0.46(+3.65%)
Jul 27, 2007
12.73
12.85
12.57
12.57
8,192,317
-0.03(-0.24%)
Jul 26, 2007
12.75
12.89
12.41
12.60
9,754,833
-0.36(-2.81%)
Jul 25, 2007
13.10
13.12
12.82
12.97
5,350,182
-0.06(-0.44%)
Jul 24, 2007
13.17
13.19
12.99
13.02
16,349,373
-0.31(-2.35%)
Jul 23, 2007
13.44
13.51
13.31
13.34
12,472,389
-0.11(-0.85%)
Jul 20, 2007
13.49
13.59
13.39
13.45
23,123,378
-0.76(-5.35%)
Jul 19, 2007
14.22
14.35
14.04
14.21
8,364,044
+0.17(+1.20%)
Jul 18, 2007
14.00
14.12
13.88
14.04
4,436,117
-0.04(-0.31%)
Jul 17, 2007
14.01
14.14
13.97
14.09
3,719,180
-0.09(-0.67%)
Jul 16, 2007
14.18
14.26
14.12
14.18
3,150,723
-0.14(-0.97%)
Jul 13, 2007
14.36
14.39
14.28
14.32
5,759,031
-0.32(-2.19%)
Jul 12, 2007
14.17
14.66
14.17
14.64
8,663,535
+0.64(+4.58%)
Jul 11, 2007
14.00
14.08
13.94
14.00
5,683,614
-0.01(-0.10%)
Jul 10, 2007
14.17
14.17
13.98
14.01
9,244,922
-0.26(-1.80%)
Jul 09, 2007
14.17
14.31
14.15
14.27
6,811,778
+0.24(+1.68%)
Jul 06, 2007
14.02
14.07
13.97
14.03
5,663,800
+0.02(+0.12%)
Jul 05, 2007
14.05
14.05
13.89
14.02
4,701,642
+0.05(+0.39%)
Jul 03, 2007
13.98
14.08
13.96
13.96
4,589,049
+0.23(+1.70%)
Jul 02, 2007
13.63
13.74
13.60
13.73
4,807,851
+0.26(+1.93%)
Jun 29, 2007
13.55
13.57
13.38
13.47
4,206,380
-0.09(-0.67%)
Jun 28, 2007
13.52
13.68
13.50
13.56
5,194,513
+0.16(+1.21%)
Jun 27, 2007
13.23
13.44
13.17
13.40
3,277,260
+0.18(+1.33%)
Jun 26, 2007
13.33
13.37
13.16
13.22
4,319,668
+0.10(+0.75%)
Jun 25, 2007
13.30
13.31
13.09
13.12
4,798,960
-0.11(-0.84%)
Jun 22, 2007
13.40
13.48
13.15
13.24
4,735,104
-0.19(-1.41%)
Jun 21, 2007
13.46
13.50
13.20
13.42
9,979,950
+0.07(+0.51%)
Jun 20, 2007
13.49
13.57
13.34
13.36
11,109,974
+0.01(+0.10%)
Jun 19, 2007
13.36
13.41
13.27
13.34
8,181,355
+0.05(+0.38%)
Jun 18, 2007
12.90
13.40
12.90
13.29
11,740,243
+0.57(+4.46%)
Jun 15, 2007
12.73
12.81
12.65
12.73
10,540,718
+0.14(+1.13%)
Jun 14, 2007
12.48
12.63
12.48
12.58
14,937,497
+0.14(+1.11%)
Jun 13, 2007
12.38
12.45
12.27
12.45
10,193,300
+0.17(+1.37%)
Jun 12, 2007
12.40
12.41
12.19
12.28
10,877,474
-0.36(-2.83%)
Jun 11, 2007
12.60
12.72
12.55
12.63
5,607,100
+0.09(+0.75%)
Jun 08, 2007
12.40
12.56
12.34
12.54
6,154,110
+0.15(+1.23%)
Jun 07, 2007
12.68
12.74
12.34
12.39
11,828,676
-0.41(-3.17%)
Jun 06, 2007
12.97
12.99
12.74
12.79
8,721,835
-0.27(-2.04%)
Jun 05, 2007
13.01
13.08
12.93
13.06
7,793,535
+0.18(+1.42%)
Jun 04, 2007
12.88
12.92
12.81
12.88
5,852,922
-0.02(-0.13%)
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.