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
American Equity Investment Life
(NY:
AEL
)
56.47
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Aug 31, 2009
7.253
7.428
7.052
7.069
904,091
-0.34(-4.61%)
Aug 28, 2009
7.385
7.516
7.279
7.411
383,839
+0.09(+1.20%)
Aug 27, 2009
7.201
7.358
7.008
7.323
420,818
+0.12(+1.70%)
Aug 26, 2009
7.288
7.577
7.131
7.201
404,758
-0.12(-1.67%)
Aug 25, 2009
7.236
7.446
7.183
7.323
422,516
+0.18(+2.45%)
Aug 24, 2009
7.253
7.376
7.060
7.148
386,566
-0.11(-1.45%)
Aug 21, 2009
7.227
7.446
7.139
7.253
544,962
+0.11(+1.59%)
Aug 20, 2009
7.017
7.174
6.938
7.139
419,882
+0.08(+1.12%)
Aug 19, 2009
6.684
7.104
6.526
7.060
784,394
+0.25(+3.60%)
Aug 18, 2009
6.912
6.999
6.710
6.815
368,200
+0.05(+0.78%)
Aug 17, 2009
6.877
6.964
6.745
6.763
404,208
-0.33(-4.69%)
Aug 14, 2009
7.131
7.131
6.833
7.096
568,085
-0.04(-0.61%)
Aug 13, 2009
7.139
7.166
6.990
7.139
330,934
+0.09(+1.24%)
Aug 12, 2009
6.938
7.166
6.912
7.052
515,557
+0.16(+2.29%)
Aug 11, 2009
6.885
6.990
6.403
6.894
680,037
-0.08(-1.13%)
Aug 10, 2009
6.833
6.990
6.675
6.973
357,741
+0.05(+0.76%)
Aug 07, 2009
6.622
6.986
6.579
6.920
543,157
+0.44(+6.76%)
Aug 06, 2009
6.710
6.877
6.447
6.482
391,437
-0.17(-2.50%)
Aug 05, 2009
6.018
6.833
5.930
6.649
910,873
-0.07(-1.04%)
Aug 04, 2009
6.596
6.728
6.474
6.719
282,510
+0.03(+0.39%)
Aug 03, 2009
6.570
6.841
6.403
6.693
647,340
+0.35(+5.52%)
Jul 31, 2009
6.360
6.500
6.325
6.342
432,857
-0.07(-1.09%)
Jul 30, 2009
6.036
6.684
6.001
6.412
938,420
+0.45(+7.49%)
Jul 29, 2009
6.106
6.158
5.965
5.965
486,151
-0.19(-3.13%)
Jul 28, 2009
6.167
6.333
6.079
6.158
427,620
-0.04(-0.71%)
Jul 27, 2009
6.018
6.211
5.974
6.202
361,638
+0.18(+3.06%)
Jul 24, 2009
5.948
6.106
5.879
6.018
1,511
+0.03(+0.44%)
Jul 23, 2009
5.922
6.193
5.817
5.992
665,082
+0.04(+0.59%)
Jul 22, 2009
6.027
6.114
5.834
5.957
492,613
-0.13(-2.16%)
Jul 21, 2009
6.132
6.152
5.747
6.088
739,989
-0.04(-0.57%)
Jul 20, 2009
5.773
6.123
5.536
6.123
647,279
+0.24(+4.02%)
Jul 17, 2009
5.974
5.974
5.711
5.887
416,870
-0.07(-1.18%)
Jul 16, 2009
5.790
5.992
5.641
5.957
339,641
+0.14(+2.41%)
Jul 15, 2009
5.457
5.869
5.370
5.817
628,546
+0.47(+8.85%)
Jul 14, 2009
5.168
5.387
5.098
5.344
469,692
+0.16(+3.04%)
Jul 13, 2009
4.914
5.282
4.914
5.186
538,151
+0.36(+7.44%)
Jul 10, 2009
4.748
4.853
4.590
4.827
363,996
-0.01(-0.18%)
Jul 09, 2009
5.028
5.028
4.599
4.835
456,291
-0.18(-3.50%)
Jul 08, 2009
4.730
5.054
4.722
5.011
648,032
+0.26(+5.54%)
Jul 07, 2009
4.871
4.932
4.730
4.748
638,333
-0.11(-2.17%)
Jul 06, 2009
4.748
4.897
4.634
4.853
317,292
+0.09(+1.84%)
Jul 02, 2009
5.037
5.046
4.670
4.765
401,628
-0.40(-7.80%)
Jul 01, 2009
4.941
5.247
4.774
5.168
497,801
+0.28(+5.73%)
Jun 30, 2009
4.932
5.090
4.739
4.888
546,399
-0.04(-0.89%)
Jun 29, 2009
4.949
4.993
4.616
4.932
466,149
-0.01(-0.18%)
Jun 26, 2009
4.669
4.976
4.581
4.941
602,143
+0.22(+4.64%)
Jun 25, 2009
4.581
4.730
4.573
4.722
245,521
+0.18(+3.85%)
Jun 24, 2009
4.608
4.783
4.503
4.546
326,336
-0.02(-0.38%)
Jun 23, 2009
4.590
4.643
4.424
4.564
363,796
+0.01(+0.19%)
Jun 22, 2009
4.809
4.809
4.520
4.555
601,010
-0.34(-6.98%)
Jun 19, 2009
4.678
5.019
4.573
4.897
1,208,057
+0.35(+7.71%)
Jun 18, 2009
4.345
4.625
4.336
4.546
332,699
+0.22(+5.06%)
Jun 17, 2009
4.214
4.468
4.117
4.327
369,224
+0.11(+2.49%)
Jun 16, 2009
4.503
4.529
4.161
4.222
476,543
-0.22(-4.93%)
Jun 15, 2009
4.362
4.468
4.292
4.441
478,862
+0.04(+0.80%)
Jun 12, 2009
4.415
4.450
4.161
4.406
482,229
-0.04(-0.79%)
Jun 11, 2009
4.555
4.687
4.433
4.441
234,277
-0.08(-1.74%)
Jun 10, 2009
4.660
4.818
4.494
4.520
473,445
-0.11(-2.46%)
Jun 09, 2009
4.853
4.853
4.546
4.634
294,816
-0.21(-4.34%)
Jun 08, 2009
4.932
4.976
4.730
4.844
334,818
-0.24(-4.66%)
Jun 05, 2009
5.168
5.195
4.976
5.081
294,910
-0.04(-0.85%)
Jun 04, 2009
5.046
5.133
4.932
5.125
359,492
+0.13(+2.63%)
Jun 03, 2009
5.037
5.107
4.914
4.993
209,179
-0.11(-2.23%)
Jun 02, 2009
5.098
5.151
5.002
5.107
500,820
-0.05(-1.02%)
Jun 01, 2009
5.212
5.291
5.098
5.160
448,712
+0.07(+1.38%)
May 29, 2009
5.186
5.186
4.984
5.090
380,949
-0.04(-0.68%)
May 28, 2009
5.125
5.186
4.976
5.125
483,189
+0.07(+1.39%)
May 27, 2009
5.116
5.291
5.037
5.054
365,503
-0.12(-2.37%)
May 26, 2009
5.037
5.238
5.002
5.177
526,720
+0.10(+1.90%)
May 22, 2009
5.116
5.212
5.019
5.081
582,600
-0.01(-0.17%)
May 21, 2009
5.037
5.195
5.011
5.090
460,841
-0.03(-0.51%)
May 20, 2009
5.107
5.230
5.002
5.116
990,866
+0.04(+0.86%)
May 19, 2009
5.098
5.265
4.967
5.072
1,003,739
-0.14(-2.69%)
May 18, 2009
5.589
5.597
5.046
5.212
921,757
-0.26(-4.80%)
May 15, 2009
5.711
5.790
5.302
5.475
413,857
-0.25(-4.43%)
May 14, 2009
5.510
5.860
5.431
5.729
442,413
+0.26(+4.81%)
May 13, 2009
5.843
5.957
5.431
5.466
464,112
-0.48(-8.10%)
May 12, 2009
6.149
6.220
5.738
5.948
795,710
-0.13(-2.16%)
May 11, 2009
5.965
6.141
5.965
6.079
551,634
-0.05(-0.86%)
May 08, 2009
6.360
6.395
5.930
6.132
798,307
+0.02(+0.29%)
May 07, 2009
6.018
7.761
6.018
6.114
1,635,274
+0.39(+6.89%)
May 06, 2009
5.387
6.123
5.177
5.720
666,270
+0.40(+7.58%)
May 05, 2009
5.431
5.510
5.098
5.317
331,432
-0.05(-0.98%)
May 04, 2009
5.203
5.396
5.195
5.370
335,538
+0.39(+7.73%)
May 01, 2009
4.932
5.090
4.923
4.984
226,301
+0.05(+1.07%)
Apr 30, 2009
5.002
5.247
4.923
4.932
401,800
+0.01(+0.18%)
Apr 29, 2009
4.634
5.168
4.634
4.923
321,433
+0.29(+6.24%)
Apr 28, 2009
4.643
4.879
4.529
4.634
231,802
-0.04(-0.94%)
Apr 27, 2009
4.643
4.827
4.564
4.678
263,987
-0.07(-1.48%)
Apr 24, 2009
4.932
4.984
4.599
4.748
303,583
-0.12(-2.52%)
Apr 23, 2009
4.739
4.914
4.608
4.871
370,823
+0.12(+2.58%)
Apr 22, 2009
4.695
5.063
4.538
4.748
338,183
-0.11(-2.34%)
Apr 21, 2009
4.380
5.002
4.371
4.862
383,403
+0.47(+10.78%)
Apr 20, 2009
4.792
4.897
4.389
4.389
379,227
-0.51(-10.38%)
Apr 17, 2009
4.774
5.028
4.687
4.897
428,522
+0.16(+3.33%)
Apr 16, 2009
4.704
4.774
4.406
4.739
375,863
+0.11(+2.46%)
Apr 15, 2009
4.433
4.669
4.275
4.625
408,346
+0.14(+3.13%)
Apr 14, 2009
4.757
4.862
4.161
4.485
683,999
-0.39(-8.08%)
Apr 13, 2009
4.494
4.906
4.397
4.879
419,702
+0.32(+7.12%)
Apr 09, 2009
4.573
4.573
4.380
4.555
567,852
+0.10(+2.16%)
Apr 08, 2009
4.345
4.634
4.275
4.459
372,330
+0.18(+4.09%)
Apr 07, 2009
4.380
4.468
4.266
4.284
636,823
-0.18(-3.93%)
Apr 06, 2009
4.371
4.511
4.170
4.459
393,028
+0.04(+0.79%)
Apr 03, 2009
4.520
4.748
4.214
4.424
700,148
-0.12(-2.70%)
Apr 02, 2009
4.240
5.054
4.152
4.546
794,761
+0.50(+12.34%)
Apr 01, 2009
3.565
4.108
3.513
4.047
402,192
+0.40(+11.06%)
Mar 31, 2009
3.600
3.815
3.443
3.644
410,794
+0.13(+3.74%)
Mar 30, 2009
3.872
3.872
3.346
3.513
479,038
-0.74(-17.49%)
Mar 26, 2009
4.021
4.257
3.951
4.257
400,312
+0.39(+9.95%)
Mar 25, 2009
3.881
4.257
3.758
3.872
555,673
+0.03(+0.68%)
Mar 24, 2009
3.705
4.152
3.705
3.846
573,829
+0.06(+1.62%)
Mar 23, 2009
3.600
3.793
3.530
3.784
400,461
+0.52(+15.82%)
Mar 20, 2009
3.530
3.557
3.241
3.267
487,143
-0.23(-6.52%)
Mar 19, 2009
3.635
3.723
3.425
3.495
338,262
-0.07(-1.97%)
Mar 18, 2009
3.276
3.635
3.180
3.565
484,107
+0.29(+8.82%)
Mar 17, 2009
2.943
3.276
2.908
3.276
512,440
+0.31(+10.32%)
Mar 16, 2009
3.197
3.267
2.943
2.970
423,884
-0.18(-5.83%)
Mar 13, 2009
3.066
3.224
2.978
3.154
0
+0.07(+2.27%)
Mar 12, 2009
2.812
3.197
2.654
3.083
782,900
+0.24(+8.31%)
Mar 11, 2009
3.162
3.224
2.803
2.847
458,758
-0.04(-1.22%)
Mar 10, 2009
2.873
3.101
2.742
2.882
619,608
+0.18(+6.47%)
Mar 09, 2009
2.786
2.786
2.593
2.707
476,917
-0.09(-3.13%)
Mar 06, 2009
2.856
3.048
2.681
2.794
0
-0.10(-3.33%)
Mar 05, 2009
3.075
3.154
2.821
2.891
243,048
-0.27(-8.59%)
Mar 04, 2009
3.040
3.320
2.908
3.162
512,987
-0.03(-0.82%)
Mar 02, 2009
3.285
3.364
3.189
3.189
483,689
-0.18(-5.21%)
Feb 27, 2009
3.180
3.644
3.092
3.364
0
+0.30(+9.71%)
Feb 26, 2009
3.329
3.469
2.978
3.066
730,468
-0.32(-9.33%)
Feb 25, 2009
3.618
3.618
3.302
3.381
858,946
-0.24(-6.54%)
Feb 24, 2009
3.355
3.662
3.136
3.618
1,248,180
+0.33(+10.13%)
Feb 23, 2009
3.819
3.828
3.197
3.285
862,699
-0.46(-12.38%)
Feb 20, 2009
3.942
3.977
3.644
3.749
591,745
-0.24(-5.93%)
Feb 19, 2009
4.371
4.441
3.881
3.986
626,162
-0.33(-7.71%)
Feb 18, 2009
4.476
4.520
4.187
4.319
388,409
-0.09(-1.99%)
Feb 17, 2009
4.774
4.774
4.380
4.406
452,561
-0.49(-10.02%)
Feb 13, 2009
5.177
5.177
4.871
4.897
440,898
-0.28(-5.41%)
Feb 12, 2009
5.238
5.291
5.011
5.177
344,874
-0.20(-3.75%)
Feb 11, 2009
5.300
5.396
5.282
5.379
775,371
+0.10(+1.82%)
Feb 10, 2009
5.449
5.633
5.160
5.282
607,749
-0.23(-4.13%)
Feb 09, 2009
5.536
5.545
5.326
5.510
387,432
-0.07(-1.26%)
Feb 06, 2009
5.641
5.755
5.501
5.580
367,804
-0.09(-1.55%)
Feb 05, 2009
5.563
5.825
5.501
5.668
379,638
+0.04(+0.62%)
Feb 04, 2009
5.764
5.957
5.580
5.633
296,065
-0.11(-1.98%)
Feb 03, 2009
5.983
6.071
5.729
5.747
573,914
-0.18(-3.10%)
Feb 02, 2009
5.773
6.053
5.650
5.930
1,341,678
+0.07(+1.20%)
Jan 30, 2009
5.992
6.062
5.764
5.860
0
-0.06(-1.04%)
Jan 29, 2009
6.114
6.114
5.834
5.922
713,602
-0.31(-4.92%)
Jan 28, 2009
5.738
6.342
5.738
6.228
449,195
+0.49(+8.55%)
Jan 27, 2009
5.449
5.852
5.344
5.738
647,466
+0.31(+5.65%)
Jan 26, 2009
5.475
5.589
5.203
5.431
683,906
-0.04(-0.64%)
Jan 23, 2009
5.273
5.782
5.046
5.466
552,444
+0.09(+1.63%)
Jan 22, 2009
5.606
5.738
5.265
5.379
575,971
-0.53(-8.90%)
Jan 21, 2009
5.396
5.957
5.265
5.904
705,425
+0.63(+11.96%)
Jan 20, 2009
6.009
6.009
5.273
5.273
778,427
-0.82(-13.51%)
Jan 16, 2009
5.965
6.132
5.817
6.097
540,380
+0.22(+3.73%)
Jan 15, 2009
5.755
6.071
5.379
5.878
433,836
+0.11(+1.98%)
Jan 14, 2009
5.808
5.913
5.580
5.764
633,798
-0.23(-3.80%)
Jan 13, 2009
5.895
6.097
5.720
5.992
312,155
+0.04(+0.74%)
Jan 12, 2009
6.001
6.211
5.922
5.948
655,063
-0.06(-1.02%)
Jan 09, 2009
6.141
6.220
5.904
6.009
872,459
-0.12(-2.00%)
Jan 08, 2009
6.018
6.228
5.913
6.132
433,991
+0.09(+1.45%)
Jan 07, 2009
6.193
6.298
5.992
6.044
510,174
-0.37(-5.74%)
Jan 06, 2009
6.211
6.482
6.193
6.412
546,991
+0.25(+4.13%)
Jan 05, 2009
6.132
6.263
5.668
6.158
588,687
-0.05(-0.85%)
Jan 02, 2009
6.106
6.333
5.930
6.211
0
+0.08(+1.29%)
Jan 01, 2009
5.869
6.246
5.790
6.132
0
+0.00(+0.00%)
Dec 31, 2008
5.869
6.246
5.790
6.132
580,623
+0.30(+5.11%)
Dec 30, 2008
5.484
5.843
5.396
5.834
411,005
+0.46(+8.47%)
Dec 29, 2008
5.922
5.922
5.335
5.379
746,644
-0.53(-9.04%)
Dec 26, 2008
5.817
5.913
5.510
5.913
158,765
+0.18(+3.21%)
Dec 24, 2008
5.869
5.869
5.694
5.729
105,414
-0.11(-1.80%)
Dec 23, 2008
6.062
6.465
5.703
5.834
672,501
-0.18(-2.92%)
Dec 22, 2008
5.641
6.255
5.624
6.009
1,211,550
+0.37(+6.52%)
Dec 19, 2008
5.335
5.676
5.256
5.641
1,022,367
+0.40(+7.69%)
Dec 18, 2008
5.116
5.563
5.037
5.238
1,078,230
+0.15(+2.93%)
Dec 17, 2008
4.958
5.177
4.800
5.090
1,052,144
+0.06(+1.22%)
Dec 16, 2008
4.958
5.186
4.871
5.028
765,778
+0.22(+4.55%)
Dec 15, 2008
5.125
5.151
4.652
4.809
317,755
-0.26(-5.18%)
Dec 12, 2008
4.774
5.107
4.643
5.072
553,278
+0.27(+5.66%)
Dec 11, 2008
6.114
6.167
4.800
4.800
1,103,562
-1.50(-23.78%)
Dec 10, 2008
6.071
6.517
5.930
6.298
487,790
+0.28(+4.66%)
Dec 09, 2008
5.922
6.561
5.807
6.018
608,692
-0.02(-0.29%)
Dec 08, 2008
5.957
6.123
5.711
6.036
397,411
+0.26(+4.55%)
Dec 05, 2008
5.256
5.782
5.072
5.773
464,255
+0.43(+8.03%)
Dec 04, 2008
5.177
5.658
5.090
5.344
549,136
+0.04(+0.83%)
Dec 03, 2008
4.949
5.405
4.739
5.300
607,287
+0.25(+4.85%)
Dec 02, 2008
4.538
5.054
4.468
5.054
487,155
+0.43(+9.28%)
Dec 01, 2008
5.247
5.457
4.590
4.625
680,614
-0.82(-15.11%)
Nov 28, 2008
5.090
5.475
5.072
5.449
273,503
+0.29(+5.60%)
Nov 26, 2008
4.835
5.405
4.616
5.160
639,625
+0.37(+7.68%)
Nov 25, 2008
4.231
4.792
3.924
4.792
1,119,712
+0.60(+14.20%)
Nov 24, 2008
4.266
4.292
3.907
4.196
698,176
+0.17(+4.13%)
Nov 21, 2008
3.732
4.038
3.408
4.030
837,108
+0.38(+10.31%)
Nov 20, 2008
3.802
3.863
3.592
3.653
924,979
-0.16(-4.14%)
Nov 19, 2008
3.942
4.143
3.811
3.811
631,252
-0.19(-4.81%)
Nov 18, 2008
3.968
4.354
3.854
4.003
572,360
+0.05(+1.33%)
Nov 17, 2008
3.811
4.196
3.811
3.951
735,794
+0.11(+2.73%)
Nov 14, 2008
4.468
4.485
3.846
3.846
881,721
-0.56(-12.72%)
Nov 13, 2008
4.354
4.494
3.784
4.406
990,280
+0.12(+2.86%)
Nov 12, 2008
4.616
4.616
4.284
4.284
451,500
-0.44(-9.28%)
Nov 11, 2008
4.704
4.941
4.546
4.722
575,732
-0.05(-1.10%)
Nov 10, 2008
4.774
4.888
4.380
4.774
405,040
+0.09(+1.87%)
Nov 07, 2008
4.564
4.818
4.476
4.687
666,131
+0.17(+3.68%)
Nov 06, 2008
3.968
5.808
3.951
4.520
1,409,680
+0.88(+24.04%)
Nov 05, 2008
4.240
4.240
3.600
3.644
414,881
-0.49(-11.86%)
Nov 04, 2008
4.161
4.240
4.003
4.135
392,075
+0.06(+1.51%)
Nov 03, 2008
3.924
4.327
3.854
4.073
403,476
+0.11(+2.88%)
Oct 31, 2008
3.819
4.030
3.758
3.959
456,371
+0.09(+2.26%)
Oct 30, 2008
3.644
3.872
3.600
3.872
285,908
+0.23(+6.25%)
Oct 29, 2008
3.539
3.854
3.539
3.644
357,582
+0.10(+2.72%)
Oct 28, 2008
3.592
3.600
3.197
3.548
425,061
+0.10(+2.79%)
Oct 27, 2008
3.635
3.723
3.416
3.451
456,508
-0.27(-7.29%)
Oct 24, 2008
3.574
4.135
3.548
3.723
680,177
-0.12(-3.19%)
Oct 23, 2008
3.846
3.968
3.548
3.846
782,296
+0.04(+0.92%)
Oct 22, 2008
3.968
3.995
3.740
3.811
403,285
-0.27(-6.65%)
Oct 21, 2008
4.240
4.240
3.977
4.082
403,440
-0.15(-3.52%)
Oct 20, 2008
4.205
4.319
4.021
4.231
369,147
+0.13(+3.21%)
Oct 17, 2008
4.380
4.494
4.100
4.100
612,070
-0.46(-10.00%)
Oct 16, 2008
4.187
4.599
3.828
4.555
594,350
+0.32(+7.66%)
Oct 15, 2008
4.748
4.818
4.231
4.231
486,885
-0.69(-14.06%)
Oct 14, 2008
5.422
5.598
4.827
4.923
550,736
-0.16(-3.10%)
Oct 13, 2008
4.765
5.221
4.529
5.081
690,830
+0.72(+16.47%)
Oct 10, 2008
3.723
4.441
3.513
4.362
846,525
+0.20(+4.84%)
Oct 09, 2008
6.325
6.544
3.592
4.161
955,291
-2.41(-36.67%)
Oct 08, 2008
6.211
6.789
6.132
6.570
708,454
+0.06(+0.94%)
Oct 07, 2008
6.421
6.789
6.184
6.509
497,158
+0.11(+1.78%)
Oct 06, 2008
5.256
6.395
5.081
6.395
892,723
+0.97(+17.93%)
Oct 03, 2008
4.914
5.747
4.012
5.422
539,382
+0.05(+0.98%)
Oct 02, 2008
5.256
5.571
5.230
5.370
941,550
+0.10(+1.83%)
Oct 01, 2008
6.412
6.474
5.168
5.273
785,624
-1.30(-19.73%)
Sep 30, 2008
6.745
6.868
6.482
6.570
486,260
+0.13(+2.04%)
Sep 29, 2008
7.315
7.376
6.368
6.439
329,501
-1.45(-18.42%)
Sep 26, 2008
7.980
8.226
7.849
7.893
0
-0.09(-1.10%)
Sep 25, 2008
7.788
8.304
7.753
7.980
189,366
+0.04(+0.44%)
Sep 24, 2008
7.954
8.348
7.928
7.945
134,255
-0.41(-4.93%)
Sep 23, 2008
8.418
8.567
8.085
8.357
262,323
-0.15(-1.75%)
Sep 22, 2008
8.182
8.646
8.151
8.506
321,353
-0.08(-0.92%)
Sep 19, 2008
7.954
9.417
7.446
8.585
0
+0.60(+7.57%)
Sep 18, 2008
7.700
8.120
7.104
7.980
927,556
+0.60(+8.19%)
Sep 17, 2008
7.770
7.884
7.367
7.376
415,343
-0.60(-7.47%)
Sep 16, 2008
7.446
8.085
7.446
7.972
686,682
+0.55(+7.44%)
Sep 15, 2008
7.472
7.753
7.227
7.420
359,652
-0.36(-4.62%)
Sep 12, 2008
7.788
7.901
7.709
7.779
306,044
-0.15(-1.88%)
Sep 11, 2008
7.840
7.963
7.735
7.928
345,029
-0.24(-2.90%)
Sep 10, 2008
8.226
8.243
7.989
8.164
289,469
+0.13(+1.64%)
Sep 09, 2008
8.585
8.620
7.735
8.033
552,920
-0.69(-7.93%)
Sep 08, 2008
8.471
8.734
8.191
8.725
637,391
+0.28(+3.32%)
Sep 05, 2008
8.278
8.497
8.261
8.445
0
+0.05(+0.63%)
Sep 04, 2008
8.322
8.497
8.322
8.392
351,849
-0.08(-0.93%)
Sep 03, 2008
8.103
8.532
8.094
8.471
373,275
+0.31(+3.76%)
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.