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
Alaska Air Group
(NY:
ALK
)
43.84
-0.05 (-0.10%)
Streaming Delayed Price
Updated: 1:43 PM EDT, May 21, 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
5.723
5.752
5.640
5.658
7,896,657
-0.13(-2.32%)
Aug 28, 2009
5.860
5.960
5.741
5.792
5,954,154
+0.00(+0.00%)
Aug 27, 2009
5.983
6.012
5.730
5.792
8,264,109
-0.19(-3.11%)
Aug 26, 2009
5.918
6.088
5.808
5.978
13,863,298
+0.04(+0.64%)
Aug 25, 2009
5.294
5.963
5.294
5.940
24,940,380
+0.70(+13.40%)
Aug 24, 2009
5.220
5.438
5.191
5.238
7,827,091
+0.05(+0.91%)
Aug 21, 2009
5.126
5.205
5.043
5.191
6,594,520
+0.13(+2.57%)
Aug 20, 2009
5.003
5.124
4.989
5.061
4,659,152
+0.00(+0.09%)
Aug 19, 2009
5.048
5.151
5.028
5.057
6,608,790
-0.08(-1.61%)
Aug 18, 2009
5.081
5.176
5.016
5.140
5,181,791
+0.12(+2.32%)
Aug 17, 2009
5.057
5.104
4.981
5.023
5,279,897
-0.14(-2.69%)
Aug 14, 2009
5.173
5.178
4.998
5.162
6,180,690
-0.02(-0.43%)
Aug 13, 2009
5.254
5.310
5.090
5.185
6,030,855
-0.07(-1.32%)
Aug 12, 2009
5.079
5.368
5.059
5.254
8,224,867
+0.20(+3.95%)
Aug 11, 2009
5.070
5.144
4.967
5.055
4,892,824
-0.05(-0.97%)
Aug 10, 2009
5.155
5.198
5.034
5.104
4,901,742
-0.09(-1.81%)
Aug 07, 2009
5.151
5.283
5.037
5.198
10,754,223
+0.15(+2.89%)
Aug 06, 2009
5.384
5.404
5.032
5.052
17,027,668
-0.41(-7.51%)
Aug 05, 2009
5.420
5.516
5.292
5.463
7,513,151
+0.11(+2.14%)
Aug 04, 2009
5.263
5.434
5.189
5.348
5,818,589
+0.13(+2.40%)
Aug 03, 2009
5.191
5.270
5.140
5.223
8,130,328
+0.05(+1.00%)
Jul 31, 2009
5.111
5.265
5.106
5.171
8,051,843
+0.02(+0.35%)
Jul 30, 2009
5.205
5.270
5.070
5.153
8,761,776
+0.01(+0.13%)
Jul 29, 2009
5.039
5.162
4.998
5.146
8,706,479
+0.04(+0.83%)
Jul 28, 2009
4.978
5.207
4.978
5.104
5,766,861
+0.07(+1.29%)
Jul 27, 2009
5.032
5.129
4.936
5.039
6,792,516
-0.04(-0.84%)
Jul 24, 2009
4.884
5.104
4.884
5.081
8,135,679
+0.14(+2.91%)
Jul 23, 2009
4.886
5.039
4.687
4.938
13,431,631
+0.29(+6.17%)
Jul 22, 2009
4.611
4.864
4.566
4.651
7,859,198
-0.00(-0.05%)
Jul 21, 2009
4.951
4.951
4.512
4.653
11,699,610
-0.29(-5.81%)
Jul 20, 2009
4.783
4.989
4.685
4.940
9,088,202
+0.20(+4.21%)
Jul 17, 2009
4.794
4.812
4.678
4.741
5,679,457
-0.04(-0.84%)
Jul 16, 2009
4.830
4.844
4.628
4.781
6,701,545
-0.04(-0.79%)
Jul 15, 2009
4.741
4.846
4.649
4.819
12,266,843
+0.17(+3.67%)
Jul 14, 2009
4.653
4.752
4.608
4.649
12,859,047
-0.01(-0.14%)
Jul 13, 2009
4.586
4.685
4.436
4.655
9,491,329
+0.09(+2.06%)
Jul 10, 2009
4.216
4.604
4.216
4.561
17,015,182
+0.35(+8.19%)
Jul 09, 2009
4.294
4.294
4.202
4.216
5,711,564
-0.04(-0.84%)
Jul 08, 2009
4.229
4.299
4.164
4.252
9,170,254
+0.05(+1.28%)
Jul 07, 2009
4.205
4.243
4.070
4.198
8,597,671
-0.03(-0.64%)
Jul 06, 2009
4.133
4.261
4.128
4.225
8,146,382
+0.11(+2.67%)
Jul 02, 2009
4.106
4.171
4.021
4.115
6,519,603
-0.08(-1.87%)
Jul 01, 2009
4.070
4.214
4.070
4.193
10,317,205
+0.10(+2.41%)
Jun 30, 2009
4.131
4.131
4.007
4.095
6,894,190
-0.04(-0.87%)
Jun 29, 2009
4.025
4.178
3.985
4.131
10,886,221
+0.11(+2.62%)
Jun 26, 2009
4.005
4.052
3.958
4.025
9,666,136
+0.02(+0.39%)
Jun 25, 2009
3.729
4.019
3.729
4.010
17,145,396
+0.26(+7.07%)
Jun 24, 2009
3.736
3.886
3.664
3.745
11,432,048
+0.04(+1.15%)
Jun 23, 2009
3.808
3.830
3.604
3.702
12,785,914
-0.11(-2.88%)
Jun 22, 2009
3.938
3.971
3.812
3.812
11,979,659
-0.19(-4.82%)
Jun 19, 2009
4.108
4.115
3.962
4.005
13,840,109
-0.05(-1.16%)
Jun 18, 2009
3.897
4.101
3.761
4.052
17,832,140
+0.19(+5.00%)
Jun 17, 2009
3.772
3.915
3.718
3.859
14,671,336
+0.13(+3.55%)
Jun 16, 2009
3.700
3.848
3.700
3.727
15,757,640
+0.07(+1.96%)
Jun 15, 2009
3.574
3.689
3.548
3.655
12,983,910
-0.02(-0.49%)
Jun 12, 2009
3.507
3.696
3.487
3.673
13,057,043
+0.17(+5.00%)
Jun 11, 2009
3.514
3.608
3.449
3.498
13,297,850
-0.02(-0.57%)
Jun 10, 2009
3.610
3.635
3.465
3.518
13,907,892
-0.07(-1.88%)
Jun 09, 2009
3.552
3.622
3.467
3.586
11,378,535
+0.04(+1.01%)
Jun 08, 2009
3.552
3.583
3.469
3.550
17,459,336
-0.02(-0.50%)
Jun 05, 2009
3.579
3.604
3.453
3.568
12,728,834
+0.05(+1.47%)
Jun 04, 2009
3.628
3.648
3.456
3.516
12,491,595
-0.11(-3.09%)
Jun 03, 2009
3.597
3.666
3.543
3.628
15,950,284
-0.02(-0.49%)
Jun 02, 2009
3.574
3.788
3.561
3.646
18,222,780
+0.09(+2.59%)
Jun 01, 2009
3.579
3.633
3.500
3.554
14,453,719
+0.06(+1.80%)
May 29, 2009
3.382
3.536
3.344
3.492
13,133,745
+0.11(+3.32%)
May 28, 2009
3.467
3.487
3.364
3.379
20,147,446
-0.01(-0.40%)
May 27, 2009
3.619
3.651
3.373
3.393
20,022,584
-0.23(-6.32%)
May 26, 2009
3.563
3.729
3.563
3.622
16,959,886
+0.00(+0.12%)
May 22, 2009
3.711
3.756
3.566
3.617
10,641,847
-0.05(-1.47%)
May 21, 2009
3.604
3.698
3.543
3.671
17,455,768
+0.09(+2.50%)
May 20, 2009
3.604
3.796
3.572
3.581
29,248,134
+0.07(+1.91%)
May 19, 2009
3.689
3.700
3.465
3.514
27,774,758
-0.18(-4.86%)
May 18, 2009
3.615
3.696
3.532
3.693
11,160,918
+0.11(+3.07%)
May 15, 2009
3.541
3.648
3.505
3.583
18,520,666
+0.02(+0.50%)
May 14, 2009
3.498
3.752
3.258
3.566
23,689,972
-0.00(-0.13%)
May 13, 2009
3.610
3.702
3.539
3.570
12,755,590
-0.15(-4.15%)
May 12, 2009
3.810
3.888
3.588
3.725
15,729,100
-0.14(-3.54%)
May 11, 2009
3.832
3.911
3.655
3.862
15,861,097
-0.06(-1.60%)
May 08, 2009
3.942
4.016
3.850
3.924
15,547,157
+0.03(+0.86%)
May 07, 2009
4.133
4.173
3.846
3.891
13,857,947
-0.22(-5.35%)
May 06, 2009
4.232
4.279
3.965
4.110
11,838,743
-0.08(-1.87%)
May 05, 2009
4.088
4.276
4.070
4.189
17,368,364
+0.09(+2.13%)
May 04, 2009
3.974
4.117
3.868
4.101
17,254,206
+0.23(+5.97%)
May 01, 2009
3.821
3.884
3.720
3.870
9,780,296
+0.11(+2.86%)
Apr 30, 2009
3.877
3.938
3.725
3.763
11,476,642
-0.07(-1.76%)
Apr 29, 2009
3.776
3.945
3.714
3.830
15,518,617
+0.13(+3.39%)
Apr 28, 2009
3.662
3.978
3.613
3.705
19,448,216
-0.01(-0.18%)
Apr 27, 2009
3.794
3.805
3.559
3.711
30,002,660
-0.28(-7.13%)
Apr 24, 2009
3.994
4.122
3.924
3.996
14,218,264
+0.10(+2.53%)
Apr 23, 2009
4.465
4.465
3.628
3.897
37,485,488
-0.55(-12.31%)
Apr 22, 2009
4.415
4.716
4.366
4.445
12,149,115
+0.00(+0.05%)
Apr 21, 2009
4.196
4.552
4.075
4.442
11,223,349
+0.24(+5.77%)
Apr 20, 2009
4.321
4.413
4.099
4.200
15,987,743
-0.24(-5.40%)
Apr 17, 2009
4.543
4.646
4.317
4.440
15,265,325
-0.10(-2.27%)
Apr 16, 2009
4.626
4.671
4.321
4.543
12,272,194
-0.07(-1.55%)
Apr 15, 2009
4.404
4.723
4.225
4.615
12,976,775
+0.16(+3.63%)
Apr 14, 2009
4.752
4.886
4.404
4.454
10,714,981
-0.39(-7.97%)
Apr 13, 2009
4.853
4.915
4.727
4.839
10,442,067
-0.08(-1.64%)
Apr 09, 2009
4.559
4.951
4.494
4.920
10,823,790
+0.50(+11.37%)
Apr 08, 2009
4.301
4.478
4.285
4.418
5,788,266
+0.13(+3.09%)
Apr 07, 2009
4.427
4.581
4.283
4.285
11,064,596
-0.24(-5.21%)
Apr 06, 2009
4.375
4.687
4.317
4.521
15,067,329
+0.09(+1.92%)
Apr 03, 2009
4.449
4.557
4.355
4.436
9,767,810
-0.07(-1.49%)
Apr 02, 2009
4.115
4.512
4.108
4.503
21,194,506
+0.45(+11.12%)
Apr 01, 2009
3.922
4.075
3.767
4.052
10,119,209
+0.11(+2.85%)
Mar 31, 2009
3.792
4.041
3.655
3.940
13,742,003
+0.18(+4.90%)
Mar 30, 2009
3.985
4.021
3.696
3.756
17,109,722
-0.43(-10.19%)
Mar 26, 2009
3.931
4.315
3.913
4.182
14,494,745
+0.31(+7.99%)
Mar 25, 2009
3.731
4.084
3.731
3.873
12,504,081
+0.10(+2.61%)
Mar 24, 2009
3.886
3.886
3.660
3.774
15,980,608
-0.17(-4.27%)
Mar 23, 2009
3.796
3.942
3.570
3.942
12,951,802
+0.24(+6.55%)
Mar 20, 2009
3.774
3.846
3.691
3.700
12,602,187
-0.07(-1.96%)
Mar 19, 2009
4.036
4.086
3.714
3.774
13,140,880
-0.28(-6.86%)
Mar 18, 2009
4.104
4.200
3.758
4.052
16,908,158
-0.05(-1.26%)
Mar 17, 2009
3.700
4.106
3.622
4.104
18,320,886
+0.42(+11.38%)
Mar 16, 2009
3.873
4.014
3.664
3.684
19,128,926
-0.19(-4.81%)
Mar 13, 2009
3.808
3.989
3.799
3.870
11,462,372
+0.12(+3.23%)
Mar 12, 2009
3.487
3.810
3.411
3.749
17,685,872
+0.20(+5.76%)
Mar 11, 2009
3.292
3.628
3.202
3.545
33,814,532
+0.28(+8.66%)
Mar 10, 2009
3.124
3.296
3.052
3.263
25,974,954
+0.14(+4.38%)
Mar 09, 2009
3.348
3.442
3.083
3.126
27,756,920
-0.26(-7.56%)
Mar 06, 2009
3.308
3.456
3.249
3.382
20,679,004
+0.06(+1.89%)
Mar 05, 2009
4.036
4.036
3.267
3.319
42,133,936
-0.76(-18.59%)
Mar 04, 2009
4.187
4.285
3.989
4.077
16,422,978
-0.54(-11.70%)
Mar 02, 2009
4.815
4.956
4.588
4.617
16,620,974
-0.30(-6.02%)
Feb 27, 2009
5.048
5.173
4.873
4.913
18,053,324
-0.24(-4.66%)
Feb 26, 2009
4.963
5.254
4.750
5.153
26,187,220
+0.16(+3.19%)
Feb 25, 2009
5.321
5.321
4.743
4.994
25,416,640
-0.38(-7.05%)
Feb 24, 2009
5.445
5.465
5.189
5.373
16,037,688
+0.02(+0.34%)
Feb 23, 2009
5.496
5.694
5.207
5.355
20,545,222
-0.09(-1.61%)
Feb 20, 2009
5.835
5.938
5.173
5.442
23,943,264
-0.48(-8.10%)
Feb 19, 2009
6.124
6.223
5.880
5.922
11,446,318
-0.17(-2.73%)
Feb 18, 2009
6.564
6.609
6.010
6.088
22,245,134
-0.52(-7.90%)
Feb 17, 2009
6.452
6.718
6.263
6.611
22,687,504
+0.20(+3.04%)
Feb 13, 2009
6.470
6.597
6.308
6.416
11,392,805
-0.08(-1.17%)
Feb 12, 2009
6.104
6.537
6.070
6.492
23,356,410
+0.42(+6.94%)
Feb 11, 2009
6.324
6.371
5.978
6.070
19,296,598
-0.21(-3.29%)
Feb 10, 2009
6.326
6.566
6.189
6.277
14,569,663
-0.16(-2.54%)
Feb 09, 2009
6.445
6.566
6.315
6.440
10,666,820
-0.04(-0.69%)
Feb 06, 2009
6.248
6.597
6.144
6.485
21,110,670
+0.29(+4.71%)
Feb 05, 2009
5.830
6.382
5.732
6.194
15,627,426
+0.31(+5.30%)
Feb 04, 2009
5.960
6.272
5.860
5.882
14,437,665
-0.08(-1.32%)
Feb 03, 2009
6.055
6.095
5.819
5.960
12,511,216
-0.10(-1.63%)
Feb 02, 2009
5.869
6.113
5.696
6.059
20,989,376
+0.15(+2.50%)
Jan 30, 2009
6.160
6.277
5.667
5.911
23,108,470
-0.27(-4.35%)
Jan 29, 2009
5.853
6.752
5.828
6.180
32,241,264
+0.21(+3.57%)
Jan 28, 2009
5.752
6.021
5.631
5.967
10,541,957
+0.33(+5.76%)
Jan 27, 2009
5.880
5.880
5.499
5.642
12,373,867
-0.22(-3.71%)
Jan 26, 2009
5.969
6.050
5.761
5.860
8,774,262
-0.10(-1.62%)
Jan 23, 2009
5.736
6.171
5.707
5.956
14,211,129
+0.08(+1.30%)
Jan 22, 2009
5.745
5.945
5.687
5.880
15,199,326
+0.02(+0.38%)
Jan 21, 2009
6.409
6.411
5.635
5.857
27,523,248
-0.47(-7.38%)
Jan 20, 2009
6.613
6.660
6.304
6.324
15,056,626
-0.36(-5.34%)
Jan 16, 2009
6.371
6.727
6.328
6.680
16,287,413
+0.40(+6.35%)
Jan 15, 2009
6.272
6.544
5.985
6.281
21,677,902
+0.06(+0.94%)
Jan 14, 2009
6.378
6.514
6.115
6.223
13,925,729
-0.28(-4.28%)
Jan 13, 2009
6.624
6.750
6.447
6.501
10,916,544
-0.13(-1.93%)
Jan 12, 2009
6.772
6.840
6.514
6.629
12,500,514
-0.09(-1.37%)
Jan 09, 2009
6.842
6.842
6.517
6.721
13,722,382
-0.14(-1.99%)
Jan 08, 2009
6.750
6.873
6.676
6.857
17,808,950
+0.02(+0.26%)
Jan 07, 2009
6.768
6.940
6.707
6.840
21,223,046
-0.06(-0.85%)
Jan 06, 2009
6.689
6.940
6.689
6.898
24,166,232
+0.16(+2.43%)
Jan 05, 2009
6.579
6.855
6.492
6.734
26,112,304
+0.10(+1.49%)
Jan 02, 2009
6.561
6.678
6.402
6.635
21,126,724
+0.08(+1.16%)
Dec 31, 2008
6.487
6.669
6.279
6.559
3,879,159
+0.10(+1.53%)
Dec 30, 2008
6.458
6.586
6.393
6.461
3,574,209
+0.07(+1.09%)
Dec 29, 2008
6.398
6.431
6.196
6.391
3,395,446
-0.01(-0.21%)
Dec 26, 2008
6.454
6.503
6.346
6.404
2,090,603
+0.01(+0.18%)
Dec 24, 2008
6.373
6.541
6.283
6.393
1,861,971
+0.09(+1.35%)
Dec 23, 2008
6.503
6.503
6.200
6.308
3,628,944
-0.20(-3.00%)
Dec 22, 2008
6.236
6.503
6.005
6.503
4,840,613
+0.23(+3.61%)
Dec 19, 2008
6.373
6.476
6.194
6.277
5,434,976
+0.09(+1.38%)
Dec 18, 2008
6.187
6.348
6.057
6.191
4,687,487
+0.08(+1.25%)
Dec 17, 2008
6.003
6.241
5.992
6.115
3,615,472
+0.04(+0.59%)
Dec 16, 2008
5.741
6.162
5.671
6.079
3,409,685
+0.36(+6.31%)
Dec 15, 2008
5.864
5.909
5.590
5.718
2,952,229
-0.22(-3.70%)
Dec 12, 2008
5.411
5.976
5.351
5.938
0
+0.38(+6.77%)
Dec 11, 2008
5.543
5.629
5.395
5.561
5,411,515
-0.15(-2.67%)
Dec 10, 2008
5.848
5.864
5.499
5.714
3,707,723
-0.11(-1.85%)
Dec 09, 2008
5.987
6.274
5.788
5.821
4,487,270
-0.21(-3.49%)
Dec 08, 2008
6.055
6.167
5.902
6.032
4,008,472
-0.06(-0.92%)
Dec 05, 2008
5.362
6.093
5.270
6.088
5,432,818
+0.62(+11.32%)
Dec 04, 2008
5.472
5.763
5.274
5.469
4,529,715
-0.08(-1.49%)
Dec 03, 2008
5.436
5.599
5.090
5.552
6,167,535
+0.32(+6.18%)
Dec 02, 2008
4.866
5.254
4.667
5.229
3,928,596
+0.48(+10.16%)
Dec 01, 2008
5.003
5.146
4.727
4.747
3,446,261
-0.40(-7.76%)
Nov 28, 2008
5.019
5.225
4.918
5.146
1,775,115
+0.09(+1.82%)
Nov 26, 2008
5.081
5.442
4.938
5.055
6,293,450
-0.20(-3.72%)
Nov 25, 2008
5.095
5.301
4.958
5.250
4,431,769
+0.21(+4.14%)
Nov 24, 2008
4.294
5.158
4.261
5.041
5,354,908
+0.81(+19.00%)
Nov 21, 2008
5.099
5.099
4.164
4.236
7,413,488
-0.70(-14.18%)
Nov 20, 2008
4.718
5.494
4.487
4.936
7,610,967
+0.27(+5.72%)
Nov 19, 2008
5.617
5.707
4.658
4.669
6,179,687
-1.02(-17.87%)
Nov 18, 2008
5.682
5.730
5.456
5.685
4,934,554
+0.07(+1.20%)
Nov 17, 2008
5.425
5.734
5.371
5.617
5,278,140
+0.14(+2.54%)
Nov 14, 2008
5.566
5.761
5.416
5.478
0
-0.19(-3.40%)
Nov 13, 2008
5.261
5.712
5.164
5.671
6,502,046
+0.45(+8.68%)
Nov 12, 2008
5.579
5.579
5.072
5.218
4,402,034
-0.38(-6.73%)
Nov 11, 2008
5.510
5.747
5.411
5.595
6,377,144
+0.10(+1.84%)
Nov 10, 2008
5.718
5.718
5.429
5.494
2,352,769
-0.15(-2.74%)
Nov 07, 2008
5.736
5.790
5.487
5.649
3,227,158
-0.02(-0.40%)
Nov 06, 2008
5.633
5.960
5.606
5.671
4,739,448
-0.03(-0.51%)
Nov 05, 2008
5.817
6.039
5.689
5.700
3,051,160
-0.20(-3.42%)
Nov 04, 2008
6.115
6.221
5.644
5.902
3,836,179
-0.05(-0.90%)
Nov 03, 2008
5.582
6.117
5.575
5.956
5,297,480
+0.42(+7.53%)
Oct 31, 2008
5.292
5.830
5.220
5.539
0
+0.20(+3.78%)
Oct 30, 2008
5.068
5.375
4.902
5.337
3,238,490
+0.49(+10.13%)
Oct 29, 2008
4.821
5.108
4.723
4.846
3,265,023
-0.09(-1.73%)
Oct 28, 2008
4.669
4.931
4.384
4.931
3,848,224
+0.43(+9.62%)
Oct 27, 2008
4.790
5.102
4.498
4.498
2,534,319
-0.42(-8.49%)
Oct 24, 2008
4.478
5.115
4.274
4.915
6,004,563
-0.16(-3.14%)
Oct 23, 2008
4.958
5.377
4.698
5.075
5,094,450
-0.20(-3.70%)
Oct 22, 2008
5.263
5.508
5.068
5.270
7,588,492
-0.06(-1.05%)
Oct 21, 2008
5.070
5.447
5.070
5.326
7,022,116
+0.13(+2.46%)
Oct 20, 2008
4.891
5.243
4.720
5.198
5,177,189
+0.23(+4.60%)
Oct 17, 2008
5.328
5.328
4.891
4.969
0
-0.38(-7.16%)
Oct 16, 2008
4.337
5.393
4.337
5.353
7,788,285
+0.91(+20.37%)
Oct 15, 2008
4.541
4.653
4.404
4.447
3,811,488
-0.19(-4.16%)
Oct 14, 2008
5.254
5.270
4.514
4.640
6,181,083
-0.32(-6.38%)
Oct 13, 2008
4.440
4.956
4.312
4.956
5,864,771
+0.74(+17.55%)
Oct 10, 2008
2.891
4.312
2.891
4.216
7,771,407
+1.00(+31.29%)
Oct 09, 2008
3.606
3.790
3.166
3.211
3,786,462
-0.26(-7.61%)
Oct 08, 2008
3.409
3.718
3.344
3.476
4,438,199
-0.12(-3.43%)
Oct 07, 2008
4.090
4.153
3.592
3.599
2,914,686
-0.48(-11.76%)
Oct 06, 2008
4.108
4.274
3.684
4.079
4,494,958
-0.20(-4.66%)
Oct 03, 2008
4.588
4.754
4.236
4.279
0
-0.19(-4.26%)
Oct 02, 2008
4.819
4.900
4.447
4.469
2,190,912
-0.28(-5.86%)
Oct 01, 2008
4.660
4.824
4.523
4.747
2,609,370
+0.17(+3.83%)
Sep 30, 2008
4.341
4.606
4.175
4.572
2,223,331
+0.32(+7.43%)
Sep 29, 2008
4.532
4.586
4.238
4.256
3,393,894
-0.33(-7.23%)
Sep 26, 2008
4.557
4.794
4.442
4.588
0
+0.01(+0.29%)
Sep 25, 2008
4.570
4.631
4.456
4.575
1,759,936
+0.08(+1.85%)
Sep 24, 2008
4.465
4.606
4.386
4.492
2,762,554
-0.01(-0.25%)
Sep 23, 2008
4.586
4.756
4.485
4.503
3,320,993
-0.05(-1.03%)
Sep 22, 2008
4.783
4.902
4.487
4.550
3,055,085
-0.33(-6.84%)
Sep 19, 2008
5.492
5.492
4.738
4.884
0
-0.21(-4.09%)
Sep 18, 2008
4.922
5.113
4.624
5.093
5,684,108
+0.14(+2.76%)
Sep 17, 2008
5.129
5.234
4.732
4.956
5,568,182
-0.33(-6.20%)
Sep 16, 2008
5.120
5.292
4.992
5.283
8,023,343
+0.31(+6.17%)
Sep 15, 2008
4.884
5.382
4.884
4.976
6,894,306
-0.22(-4.31%)
Sep 12, 2008
5.238
5.328
5.113
5.200
4,003,736
-0.13(-2.44%)
Sep 11, 2008
4.891
5.375
4.826
5.330
5,321,744
+0.27(+5.36%)
Sep 10, 2008
5.254
5.254
4.871
5.059
4,725,521
-0.15(-2.97%)
Sep 09, 2008
5.319
5.534
5.120
5.214
7,398,813
-0.06(-1.19%)
Sep 08, 2008
5.229
5.386
4.575
5.277
7,601,589
+0.20(+3.89%)
Sep 05, 2008
4.794
5.185
4.727
5.079
0
+0.22(+4.52%)
Sep 04, 2008
4.927
5.113
4.785
4.859
4,330,925
-0.13(-2.61%)
Sep 03, 2008
5.088
5.214
4.913
4.989
3,569,175
+0.07(+1.32%)
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.