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
Aegon N.V. ADR
(NY:
AEG
)
6.200
+0.070 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2013
3.601
3.632
3.571
3.577
2,286,679
-0.04(-1.00%)
Feb 27, 2013
3.523
3.620
3.511
3.614
1,218,682
+0.03(+0.84%)
Feb 26, 2013
3.571
3.589
3.529
3.583
1,962,634
+0.03(+0.85%)
Feb 25, 2013
3.861
3.867
3.541
3.553
3,371,886
-0.26(-6.81%)
Feb 22, 2013
3.789
3.819
3.753
3.813
1,582,027
+0.04(+1.12%)
Feb 21, 2013
3.795
3.818
3.753
3.771
2,560,871
-0.15(-3.85%)
Feb 20, 2013
4.018
4.031
3.922
3.922
1,397,250
-0.22(-5.26%)
Feb 19, 2013
4.133
4.145
4.115
4.139
1,284,176
+0.01(+0.29%)
Feb 15, 2013
4.188
4.200
4.115
4.127
2,560,183
+0.16(+3.96%)
Feb 14, 2013
3.910
3.976
3.904
3.970
1,143,611
+0.03(+0.77%)
Feb 13, 2013
3.970
3.994
3.934
3.940
966,750
+0.00(+0.00%)
Feb 12, 2013
3.898
3.964
3.898
3.940
767,555
+0.09(+2.35%)
Feb 11, 2013
3.837
3.867
3.825
3.849
681,732
+0.03(+0.79%)
Feb 08, 2013
3.813
3.834
3.801
3.819
895,556
+0.05(+1.28%)
Feb 07, 2013
3.831
3.840
3.746
3.771
2,724,787
-0.07(-1.89%)
Feb 06, 2013
3.807
3.848
3.801
3.843
1,224,011
+0.04(+0.95%)
Feb 04, 2013
3.879
3.879
3.795
3.807
1,461,289
-0.25(-6.25%)
Feb 01, 2013
4.043
4.067
4.024
4.061
669,653
+0.05(+1.36%)
Jan 31, 2013
4.024
4.055
4.006
4.006
903,281
-0.02(-0.45%)
Jan 30, 2013
4.024
4.049
4.012
4.024
460,642
-0.01(-0.15%)
Jan 29, 2013
4.012
4.037
4.012
4.030
661,824
-0.02(-0.45%)
Jan 28, 2013
4.061
4.061
4.012
4.049
645,053
+0.02(+0.60%)
Jan 25, 2013
4.000
4.024
3.976
4.024
521,390
+0.07(+1.83%)
Jan 24, 2013
3.928
3.958
3.916
3.952
974,460
+0.05(+1.24%)
Jan 23, 2013
3.885
3.904
3.861
3.904
996,491
-0.09(-2.27%)
Jan 22, 2013
3.952
4.000
3.940
3.994
730,898
-0.02(-0.60%)
Jan 18, 2013
3.988
4.024
3.964
4.018
411,940
+0.01(+0.30%)
Jan 17, 2013
4.000
4.018
3.970
4.006
548,601
+0.05(+1.38%)
Jan 16, 2013
3.928
3.973
3.916
3.952
637,919
-0.09(-2.24%)
Jan 15, 2013
4.000
4.049
4.000
4.043
776,682
-0.04(-1.04%)
Jan 14, 2013
4.085
4.091
4.049
4.085
814,844
+0.03(+0.75%)
Jan 11, 2013
4.043
4.067
4.018
4.055
561,682
+0.02(+0.60%)
Jan 10, 2013
4.018
4.037
3.976
4.030
653,948
+0.05(+1.37%)
Jan 09, 2013
3.982
4.012
3.964
3.976
625,782
+0.01(+0.30%)
Jan 08, 2013
3.982
4.000
3.934
3.964
814,038
-0.07(-1.65%)
Jan 07, 2013
4.018
4.037
4.006
4.030
1,066,318
+0.02(+0.45%)
Jan 04, 2013
3.934
4.024
3.934
4.012
1,111,799
+0.09(+2.31%)
Jan 03, 2013
3.934
3.952
3.910
3.922
648,964
-0.01(-0.31%)
Jan 02, 2013
3.940
3.946
3.898
3.934
1,405,958
+0.05(+1.24%)
Dec 31, 2012
3.771
3.898
3.734
3.885
898,945
+0.11(+3.04%)
Dec 28, 2012
3.771
3.795
3.765
3.771
665,374
-0.07(-1.73%)
Dec 27, 2012
3.867
3.879
3.789
3.837
672,614
+0.03(+0.79%)
Dec 26, 2012
3.807
3.843
3.789
3.807
633,856
+0.00(+0.00%)
Dec 24, 2012
3.807
3.855
3.807
3.807
417,906
-0.03(-0.79%)
Dec 21, 2012
3.789
3.837
3.789
3.837
1,342,912
-0.07(-1.85%)
Dec 20, 2012
3.885
3.922
3.867
3.910
1,260,975
+0.10(+2.54%)
Dec 19, 2012
3.843
3.860
3.801
3.813
1,718,385
+0.04(+1.12%)
Dec 18, 2012
3.722
3.783
3.722
3.771
1,454,847
+0.10(+2.63%)
Dec 17, 2012
3.638
3.686
3.638
3.674
1,685,782
+0.01(+0.33%)
Dec 14, 2012
3.662
3.686
3.644
3.662
699,554
+0.01(+0.33%)
Dec 13, 2012
3.644
3.680
3.632
3.650
781,713
+0.02(+0.67%)
Dec 12, 2012
3.595
3.662
3.595
3.626
2,148,743
+0.03(+0.84%)
Dec 11, 2012
3.565
3.607
3.565
3.595
1,759,599
+0.03(+0.85%)
Dec 10, 2012
3.553
3.565
3.529
3.565
803,620
-0.02(-0.51%)
Dec 07, 2012
3.577
3.589
3.553
3.583
1,324,935
+0.01(+0.17%)
Dec 06, 2012
3.553
3.583
3.541
3.577
1,771,928
+0.06(+1.72%)
Dec 05, 2012
3.547
3.547
3.487
3.517
1,635,702
-0.01(-0.17%)
Dec 04, 2012
3.517
3.535
3.502
3.523
1,516,708
+0.05(+1.57%)
Nov 30, 2012
3.469
3.493
3.444
3.469
732,268
+0.01(+0.17%)
Nov 29, 2012
3.456
3.478
3.438
3.462
496,773
+0.04(+1.24%)
Nov 28, 2012
3.336
3.426
3.330
3.420
964,317
+0.05(+1.62%)
Nov 27, 2012
3.378
3.399
3.360
3.366
1,516,713
-0.04(-1.24%)
Nov 26, 2012
3.384
3.408
3.378
3.408
669,686
-0.04(-1.05%)
Nov 23, 2012
3.396
3.444
3.396
3.444
395,693
+0.14(+4.20%)
Nov 21, 2012
3.293
3.305
3.275
3.305
448,098
+0.02(+0.55%)
Nov 20, 2012
3.263
3.287
3.239
3.287
1,587,627
+0.02(+0.74%)
Nov 19, 2012
3.245
3.272
3.233
3.263
997,499
+0.11(+3.45%)
Nov 16, 2012
3.166
3.166
3.118
3.154
832,824
-0.06(-1.88%)
Nov 15, 2012
3.197
3.233
3.191
3.215
892,912
+0.00(+0.00%)
Nov 14, 2012
3.281
3.354
3.203
3.215
1,134,670
-0.01(-0.37%)
Nov 13, 2012
3.221
3.281
3.215
3.227
701,401
-0.04(-1.29%)
Nov 12, 2012
3.275
3.287
3.248
3.269
658,120
+0.04(+1.12%)
Nov 09, 2012
3.197
3.281
3.197
3.233
1,771,022
-0.12(-3.60%)
Nov 08, 2012
3.366
3.420
3.345
3.354
1,953,838
+0.02(+0.54%)
Nov 07, 2012
3.342
3.354
3.305
3.336
800,630
-0.08(-2.30%)
Nov 06, 2012
3.408
3.432
3.390
3.414
346,243
+0.04(+1.07%)
Nov 05, 2012
3.342
3.384
3.330
3.378
1,379,205
+0.02(+0.54%)
Nov 02, 2012
3.426
3.432
3.360
3.360
423,981
-0.05(-1.59%)
Nov 01, 2012
3.384
3.426
3.384
3.414
468,145
+0.04(+1.25%)
Oct 31, 2012
3.378
3.381
3.348
3.372
506,367
+0.09(+2.76%)
Oct 26, 2012
3.293
3.281
3.281
3.281
867,163
-0.01(-0.37%)
Oct 25, 2012
3.336
3.348
3.275
3.293
435,115
+0.04(+1.30%)
Oct 24, 2012
3.287
3.299
3.251
3.251
442,970
-0.04(-1.28%)
Oct 23, 2012
3.287
3.317
3.269
3.293
811,958
-0.10(-2.85%)
Oct 19, 2012
3.432
3.438
3.378
3.390
544,822
-0.07(-1.92%)
Oct 18, 2012
3.469
3.496
3.438
3.456
723,704
-0.01(-0.35%)
Oct 17, 2012
3.450
3.481
3.432
3.469
782,446
+0.08(+2.32%)
Oct 16, 2012
3.360
3.396
3.348
3.390
724,980
+0.10(+3.13%)
Oct 15, 2012
3.287
3.293
3.257
3.287
535,690
+0.05(+1.68%)
Oct 12, 2012
3.269
3.281
3.215
3.233
484,701
+0.01(+0.19%)
Oct 11, 2012
3.251
3.275
3.227
3.227
893,751
+0.07(+2.30%)
Oct 10, 2012
3.197
3.203
3.142
3.154
499,031
-0.01(-0.19%)
Oct 09, 2012
3.203
3.227
3.154
3.160
664,723
-0.08(-2.43%)
Oct 08, 2012
3.239
3.251
3.227
3.239
1,050,431
-0.05(-1.65%)
Oct 05, 2012
3.305
3.336
3.287
3.293
482,819
+0.02(+0.55%)
Oct 04, 2012
3.245
3.275
3.233
3.275
455,130
+0.07(+2.26%)
Oct 03, 2012
3.221
3.221
3.178
3.203
491,034
-0.01(-0.19%)
Oct 02, 2012
3.239
3.251
3.197
3.209
799,528
+0.05(+1.53%)
Oct 01, 2012
3.166
3.227
3.160
3.160
912,502
+0.01(+0.38%)
Sep 28, 2012
3.197
3.203
3.142
3.148
1,014,397
-0.15(-4.58%)
Sep 27, 2012
3.263
3.309
3.227
3.299
922,152
+0.07(+2.25%)
Sep 26, 2012
3.281
3.281
3.227
3.227
1,538,813
-0.07(-2.20%)
Sep 25, 2012
3.336
3.378
3.293
3.299
1,998,136
-0.04(-1.09%)
Sep 24, 2012
3.323
3.348
3.305
3.336
531,518
-0.04(-1.25%)
Sep 21, 2012
3.408
3.414
3.378
3.378
394,193
+0.02(+0.72%)
Sep 20, 2012
3.323
3.360
3.308
3.354
787,824
-0.08(-2.29%)
Sep 19, 2012
3.426
3.441
3.402
3.432
847,968
-0.02(-0.53%)
Sep 18, 2012
3.475
3.487
3.438
3.450
708,967
-0.10(-2.89%)
Sep 17, 2012
3.565
3.583
3.541
3.553
1,010,050
+0.01(+0.17%)
Sep 14, 2012
3.559
3.598
3.535
3.547
1,207,740
+0.06(+1.73%)
Sep 13, 2012
3.378
3.499
3.348
3.487
1,004,104
+0.09(+2.67%)
Sep 12, 2012
3.444
3.450
3.393
3.396
994,644
+0.05(+1.44%)
Sep 11, 2012
3.317
3.366
3.317
3.348
891,210
+0.10(+2.97%)
Sep 10, 2012
3.299
3.317
3.245
3.251
552,048
-0.08(-2.54%)
Sep 07, 2012
3.342
3.354
3.323
3.336
1,128,529
+0.07(+2.22%)
Sep 06, 2012
3.178
3.269
3.178
3.263
928,924
+0.15(+4.85%)
Sep 05, 2012
3.124
3.142
3.106
3.112
727,120
+0.02(+0.59%)
Sep 04, 2012
3.118
3.118
3.070
3.094
754,174
+0.00(+0.00%)
Aug 31, 2012
3.118
3.136
3.070
3.094
617,296
+0.07(+2.20%)
Aug 30, 2012
3.058
3.058
3.003
3.027
924,042
-0.10(-3.09%)
Aug 29, 2012
3.118
3.136
3.094
3.124
452,338
+0.00(+0.00%)
Aug 27, 2012
3.154
3.166
3.118
3.124
781,139
+0.02(+0.58%)
Aug 24, 2012
3.082
3.136
3.070
3.106
553,086
-0.07(-2.10%)
Aug 23, 2012
3.178
3.203
3.154
3.172
779,773
-0.05(-1.69%)
Aug 22, 2012
3.191
3.245
3.178
3.227
903,005
+0.05(+1.71%)
Aug 21, 2012
3.178
3.221
3.160
3.172
804,161
+0.05(+1.55%)
Aug 20, 2012
3.148
3.154
3.088
3.124
843,295
-0.07(-2.27%)
Aug 17, 2012
3.215
3.215
3.178
3.197
745,227
-0.02(-0.56%)
Aug 16, 2012
3.166
3.221
3.149
3.215
579,257
+0.10(+3.16%)
Aug 15, 2012
3.099
3.134
3.099
3.116
812,345
+0.01(+0.38%)
Aug 14, 2012
3.122
3.140
3.093
3.105
1,261,723
+0.02(+0.57%)
Aug 13, 2012
3.122
3.140
3.057
3.087
555,926
-0.03(-0.95%)
Aug 10, 2012
3.081
3.116
3.057
3.116
1,065,698
+0.05(+1.73%)
Aug 09, 2012
3.099
3.116
3.051
3.063
1,739,430
+0.14(+4.64%)
Aug 08, 2012
2.916
2.945
2.904
2.927
953,465
-0.01(-0.20%)
Aug 07, 2012
2.927
2.945
2.922
2.933
919,747
+0.06(+2.26%)
Aug 06, 2012
2.886
2.907
2.868
2.868
1,071,699
+0.06(+2.10%)
Aug 03, 2012
2.745
2.827
2.745
2.809
1,312,885
+0.24(+9.43%)
Aug 02, 2012
2.591
2.615
2.532
2.567
927,544
-0.12(-4.40%)
Aug 01, 2012
2.721
2.733
2.680
2.686
955,881
+0.00(+0.00%)
Jul 31, 2012
2.680
2.709
2.668
2.686
670,692
-0.01(-0.22%)
Jul 30, 2012
2.674
2.709
2.674
2.691
575,523
+0.02(+0.66%)
Jul 27, 2012
2.615
2.691
2.603
2.674
1,140,841
+0.12(+4.86%)
Jul 26, 2012
2.550
2.567
2.543
2.550
810,623
+0.15(+6.40%)
Jul 25, 2012
2.420
2.432
2.390
2.396
771,641
-0.02(-0.73%)
Jul 24, 2012
2.444
2.444
2.373
2.414
1,262,121
-0.08(-3.08%)
Jul 23, 2012
2.473
2.497
2.432
2.491
703,558
-0.12(-4.74%)
Jul 20, 2012
2.621
2.638
2.597
2.615
685,099
-0.11(-3.90%)
Jul 19, 2012
2.709
2.733
2.697
2.721
714,127
+0.02(+0.88%)
Jul 18, 2012
2.674
2.709
2.674
2.697
506,824
+0.01(+0.44%)
Jul 17, 2012
2.691
2.697
2.632
2.686
458,422
+0.02(+0.66%)
Jul 16, 2012
2.656
2.691
2.634
2.668
578,948
+0.01(+0.22%)
Jul 13, 2012
2.609
2.668
2.609
2.662
445,939
+0.02(+0.89%)
Jul 12, 2012
2.626
2.656
2.603
2.638
947,447
+0.02(+0.90%)
Jul 11, 2012
2.609
2.638
2.591
2.615
411,016
+0.05(+1.84%)
Jul 10, 2012
2.615
2.635
2.567
2.567
526,520
-0.01(-0.46%)
Jul 09, 2012
2.579
2.591
2.556
2.579
421,149
+0.01(+0.23%)
Jul 06, 2012
2.585
2.603
2.550
2.573
1,007,352
-0.06(-2.46%)
Jul 05, 2012
2.662
2.662
2.597
2.638
1,004,642
-0.17(-5.89%)
Jul 03, 2012
2.762
2.804
2.756
2.804
234,527
+0.04(+1.50%)
Jul 02, 2012
2.745
2.762
2.715
2.762
767,848
+0.04(+1.30%)
Jun 29, 2012
2.721
2.745
2.709
2.727
884,121
+0.15(+5.96%)
Jun 28, 2012
2.526
2.579
2.514
2.573
471,036
+0.00(+0.00%)
Jun 27, 2012
2.532
2.579
2.520
2.573
400,957
+0.05(+2.11%)
Jun 26, 2012
2.514
2.526
2.479
2.520
702,353
+0.01(+0.47%)
Jun 25, 2012
2.538
2.539
2.497
2.508
736,059
-0.15(-5.77%)
Jun 22, 2012
2.680
2.686
2.626
2.662
731,991
+0.05(+1.81%)
Jun 21, 2012
2.745
2.762
2.597
2.615
1,368,131
-0.08(-2.85%)
Jun 20, 2012
2.691
2.715
2.656
2.691
951,662
+0.06(+2.24%)
Jun 19, 2012
2.579
2.656
2.573
2.632
765,553
+0.12(+4.94%)
Jun 18, 2012
2.497
2.532
2.485
2.508
828,718
-0.05(-2.07%)
Jun 15, 2012
2.497
2.562
2.497
2.562
1,089,236
+0.15(+6.11%)
Jun 14, 2012
2.379
2.438
2.379
2.414
528,413
+0.04(+1.49%)
Jun 13, 2012
2.367
2.423
2.367
2.379
395,325
-0.02(-0.74%)
Jun 12, 2012
2.390
2.408
2.349
2.396
686,203
+0.00(+0.00%)
Jun 11, 2012
2.503
2.508
2.390
2.396
535,587
-0.09(-3.56%)
Jun 08, 2012
2.408
2.485
2.408
2.485
510,404
-0.01(-0.24%)
Jun 07, 2012
2.573
2.573
2.491
2.491
809,286
-0.04(-1.63%)
Jun 06, 2012
2.461
2.532
2.455
2.532
865,742
+0.13(+5.41%)
Jun 05, 2012
2.361
2.414
2.361
2.402
1,087,456
+0.01(+0.49%)
Jun 04, 2012
2.390
2.408
2.367
2.390
742,947
+0.05(+2.27%)
Jun 01, 2012
2.361
2.373
2.320
2.337
1,733,962
-0.17(-6.60%)
May 31, 2012
2.520
2.526
2.461
2.503
906,394
-0.02(-0.70%)
May 30, 2012
2.526
2.538
2.503
2.520
917,760
-0.06(-2.29%)
May 29, 2012
2.585
2.591
2.532
2.579
860,108
+0.04(+1.63%)
May 25, 2012
2.556
2.585
2.532
2.538
496,469
-0.01(-0.23%)
May 24, 2012
2.573
2.585
2.514
2.544
667,676
-0.03(-1.15%)
May 23, 2012
2.538
2.573
2.497
2.573
868,522
+0.01(+0.23%)
May 22, 2012
2.567
2.626
2.544
2.567
998,679
+0.06(+2.59%)
May 21, 2012
2.438
2.514
2.438
2.503
917,499
+0.07(+2.91%)
May 18, 2012
2.455
2.467
2.408
2.432
815,443
+0.03(+1.15%)
May 17, 2012
2.438
2.461
2.404
2.404
891,166
-0.07(-3.00%)
May 16, 2012
2.541
2.556
2.478
2.478
1,265,949
+0.00(+0.00%)
May 15, 2012
2.507
2.530
2.464
2.478
1,085,692
-0.07(-2.70%)
May 14, 2012
2.530
2.573
2.524
2.547
786,192
-0.08(-3.05%)
May 11, 2012
2.622
2.690
2.622
2.627
975,534
-0.06(-2.13%)
May 10, 2012
2.702
2.730
2.685
2.685
1,427,475
+0.23(+9.32%)
May 09, 2012
2.410
2.484
2.387
2.456
795,493
-0.06(-2.28%)
May 08, 2012
2.513
2.524
2.461
2.513
1,415,076
-0.07(-2.66%)
May 07, 2012
2.547
2.599
2.541
2.582
4,297,208
+0.06(+2.50%)
May 04, 2012
2.570
2.582
2.513
2.519
1,044,215
-0.08(-3.08%)
May 03, 2012
2.633
2.650
2.576
2.599
1,225,975
-0.03(-1.09%)
May 02, 2012
2.622
2.644
2.593
2.627
730,067
-0.04(-1.50%)
May 01, 2012
2.650
2.702
2.650
2.667
782,731
-0.02(-0.64%)
Apr 30, 2012
2.696
2.696
2.639
2.685
659,401
-0.06(-2.09%)
Apr 27, 2012
2.759
2.759
2.713
2.742
907,924
+0.02(+0.84%)
Apr 26, 2012
2.662
2.742
2.662
2.719
712,951
-0.02(-0.63%)
Apr 25, 2012
2.753
2.770
2.714
2.736
987,907
+0.09(+3.24%)
Apr 24, 2012
2.593
2.679
2.587
2.650
607,133
+0.06(+2.21%)
Apr 23, 2012
2.536
2.593
2.519
2.593
1,124,443
-0.15(-5.43%)
Apr 20, 2012
2.759
2.776
2.730
2.742
582,954
+0.05(+1.92%)
Apr 19, 2012
2.702
2.739
2.667
2.690
708,749
-0.05(-1.88%)
Apr 18, 2012
2.759
2.793
2.736
2.742
670,350
-0.07(-2.64%)
Apr 17, 2012
2.799
2.828
2.765
2.816
732,790
+0.13(+4.68%)
Apr 16, 2012
2.719
2.719
2.650
2.690
978,251
-0.02(-0.63%)
Apr 13, 2012
2.759
2.759
2.696
2.707
939,535
-0.13(-4.44%)
Apr 12, 2012
2.765
2.845
2.765
2.833
753,428
+0.04(+1.43%)
Apr 11, 2012
2.833
2.851
2.782
2.793
907,155
+0.07(+2.74%)
Apr 10, 2012
2.805
2.828
2.707
2.719
1,358,018
-0.17(-5.94%)
Apr 09, 2012
2.896
2.919
2.873
2.891
594,930
-0.07(-2.51%)
Apr 05, 2012
2.885
2.965
2.885
2.965
971,439
+0.00(+0.00%)
Apr 04, 2012
2.994
3.022
2.936
2.965
1,064,635
-0.12(-3.90%)
Apr 03, 2012
3.160
3.171
3.062
3.085
968,071
-0.12(-3.75%)
Apr 02, 2012
3.131
3.223
3.120
3.205
619,914
+0.02(+0.72%)
Mar 30, 2012
3.194
3.194
3.120
3.183
701,688
-0.01(-0.36%)
Mar 29, 2012
3.174
3.194
3.137
3.194
954,318
-0.06(-1.93%)
Mar 28, 2012
3.297
3.297
3.223
3.257
1,022,197
-0.03(-0.87%)
Mar 27, 2012
3.303
3.320
3.274
3.286
775,809
-0.01(-0.35%)
Mar 26, 2012
3.303
3.306
3.274
3.297
1,581,889
+0.03(+0.88%)
Mar 23, 2012
3.217
3.274
3.183
3.268
728,744
+0.07(+2.33%)
Mar 22, 2012
3.177
3.217
3.171
3.194
694,387
-0.07(-2.11%)
Mar 21, 2012
3.314
3.320
3.245
3.263
704,745
-0.03(-1.04%)
Mar 20, 2012
3.291
3.320
3.280
3.297
739,368
-0.09(-2.54%)
Mar 19, 2012
3.343
3.406
3.337
3.383
1,234,712
-0.01(-0.34%)
Mar 16, 2012
3.394
3.449
3.389
3.394
1,576,602
+0.09(+2.77%)
Mar 15, 2012
3.263
3.314
3.234
3.303
1,649,277
+0.18(+5.87%)
Mar 14, 2012
3.102
3.137
3.091
3.120
1,378,974
+0.14(+4.61%)
Mar 13, 2012
2.936
2.982
2.924
2.982
823,972
+0.04(+1.36%)
Mar 12, 2012
2.942
2.954
2.914
2.942
512,327
+0.01(+0.20%)
Mar 09, 2012
2.936
2.965
2.919
2.936
546,069
-0.02(-0.77%)
Mar 08, 2012
2.925
2.976
2.914
2.959
819,111
+0.10(+3.40%)
Mar 07, 2012
2.851
2.879
2.839
2.862
413,502
+0.03(+1.01%)
Mar 06, 2012
2.885
2.902
2.816
2.833
1,195,423
-0.18(-6.07%)
Mar 05, 2012
3.017
3.022
2.988
3.017
800,058
-0.02(-0.57%)
Mar 02, 2012
3.028
3.057
3.017
3.034
826,030
-0.02(-0.56%)
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.