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
Cto Realty Growth Inc
(NY:
CTO
)
17.76
+0.09 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2009
8.758
8.758
8.034
8.034
55,489
-0.74(-8.44%)
Sep 29, 2009
8.775
8.800
8.747
8.775
6,907
+0.04(+0.43%)
Sep 28, 2009
8.649
8.894
8.502
8.737
37,073
+0.13(+1.54%)
Sep 25, 2009
8.689
8.689
8.538
8.605
18,849
-0.10(-1.13%)
Sep 24, 2009
9.020
9.064
8.703
8.703
31,339
-0.25(-2.83%)
Sep 23, 2009
9.066
9.117
8.833
8.957
33,031
-0.12(-1.27%)
Sep 22, 2009
8.475
9.180
8.445
9.073
52,185
+0.70(+8.40%)
Sep 21, 2009
8.317
8.429
8.223
8.370
55,479
-0.03(-0.32%)
Sep 18, 2009
8.141
8.483
7.917
8.397
108,094
+0.15(+1.86%)
Sep 17, 2009
8.179
8.244
8.179
8.244
11,631
+0.17(+2.09%)
Sep 16, 2009
8.108
8.223
8.075
8.075
14,754
-0.02(-0.22%)
Sep 15, 2009
8.131
8.162
7.919
8.093
13,347
-0.04(-0.44%)
Sep 14, 2009
8.057
8.183
7.904
8.129
64,737
+0.02(+0.26%)
Sep 11, 2009
7.988
8.133
7.950
8.108
15,254
+0.11(+1.42%)
Sep 10, 2009
8.005
8.076
7.929
7.994
23,201
-0.05(-0.57%)
Sep 09, 2009
7.971
8.040
7.711
8.040
58,101
+0.11(+1.40%)
Sep 08, 2009
7.904
7.938
7.780
7.929
45,797
+0.08(+1.07%)
Sep 04, 2009
7.493
7.856
7.447
7.845
42,379
+0.35(+4.64%)
Sep 03, 2009
7.667
7.682
7.424
7.497
57,620
-0.15(-1.92%)
Sep 02, 2009
7.684
7.782
7.562
7.644
22,967
-0.05(-0.65%)
Sep 01, 2009
7.290
7.854
7.290
7.694
227,458
+0.37(+4.98%)
Aug 31, 2009
7.329
7.455
7.248
7.329
62,525
-0.19(-2.57%)
Aug 28, 2009
7.487
7.566
7.306
7.522
52,967
+0.02(+0.31%)
Aug 27, 2009
7.342
7.531
7.342
7.499
44,076
+0.06(+0.79%)
Aug 26, 2009
7.357
7.441
7.239
7.441
13,986
+0.05(+0.62%)
Aug 25, 2009
7.459
7.487
7.218
7.394
40,968
+0.02(+0.23%)
Aug 24, 2009
7.558
7.558
7.248
7.378
33,603
-0.17(-2.31%)
Aug 21, 2009
7.363
7.745
7.363
7.552
82,013
+0.10(+1.41%)
Aug 20, 2009
7.376
7.499
7.224
7.447
30,871
+0.02(+0.28%)
Aug 19, 2009
7.101
7.445
7.000
7.426
35,367
+0.24(+3.36%)
Aug 18, 2009
7.000
7.327
6.962
7.185
41,655
+0.26(+3.76%)
Aug 17, 2009
6.945
7.027
6.922
6.925
18,615
-0.10(-1.46%)
Aug 14, 2009
7.403
7.403
6.901
7.027
55,694
-0.38(-5.07%)
Aug 13, 2009
7.564
7.564
7.342
7.403
12,756
-0.13(-1.78%)
Aug 12, 2009
7.235
7.587
7.164
7.537
65,886
+0.34(+4.66%)
Aug 11, 2009
7.027
7.227
6.956
7.201
43,719
+0.09(+1.30%)
Aug 10, 2009
7.176
7.482
7.029
7.109
33,274
-0.36(-4.80%)
Aug 07, 2009
6.956
7.671
6.956
7.468
92,043
+0.31(+4.34%)
Aug 06, 2009
7.462
7.522
7.038
7.157
64,546
-0.29(-3.89%)
Aug 05, 2009
8.072
8.072
7.447
7.447
56,490
-0.45(-5.66%)
Aug 04, 2009
7.770
7.971
7.770
7.894
22,405
+0.04(+0.48%)
Aug 03, 2009
8.007
8.007
7.709
7.856
35,529
+0.04(+0.46%)
Jul 31, 2009
7.896
7.969
7.782
7.820
35,867
-0.15(-1.87%)
Jul 30, 2009
7.971
7.971
7.845
7.969
45,845
+0.16(+1.99%)
Jul 29, 2009
7.896
7.896
7.709
7.814
23,230
-0.16(-1.97%)
Jul 28, 2009
7.772
7.971
7.761
7.971
40,520
+0.03(+0.32%)
Jul 27, 2009
7.789
7.971
7.768
7.946
51,837
+0.10(+1.34%)
Jul 24, 2009
7.650
7.866
7.556
7.841
64,594
+0.08(+1.03%)
Jul 23, 2009
7.617
7.761
7.499
7.761
98,507
+0.12(+1.51%)
Jul 22, 2009
7.457
7.780
7.457
7.646
45,630
+0.15(+2.02%)
Jul 21, 2009
7.550
7.550
7.283
7.495
42,308
-0.01(-0.20%)
Jul 20, 2009
7.506
7.650
7.289
7.510
43,566
-0.08(-1.05%)
Jul 17, 2009
7.715
7.715
7.514
7.589
54,183
-0.13(-1.63%)
Jul 16, 2009
7.657
7.822
7.363
7.715
82,228
-0.01(-0.08%)
Jul 15, 2009
7.472
7.724
7.472
7.722
86,623
+0.34(+4.57%)
Jul 14, 2009
7.394
7.489
7.082
7.384
34,094
-0.03(-0.45%)
Jul 13, 2009
6.964
7.417
6.964
7.417
71,749
+0.54(+7.87%)
Jul 10, 2009
6.870
7.013
6.725
6.876
41,350
-0.04(-0.55%)
Jul 09, 2009
7.300
7.403
6.904
6.914
82,256
-0.36(-4.96%)
Jul 08, 2009
7.501
7.543
7.237
7.275
51,108
-0.20(-2.61%)
Jul 07, 2009
7.585
7.657
7.470
7.470
39,972
+0.00(+0.03%)
Jul 06, 2009
7.357
7.759
7.266
7.468
96,834
+0.12(+1.57%)
Jul 02, 2009
7.466
7.728
7.352
7.352
88,024
-0.34(-4.37%)
Jul 01, 2009
7.466
7.866
7.357
7.688
206,955
+0.33(+4.48%)
Jun 30, 2009
7.503
7.615
7.271
7.359
106,259
-0.11(-1.52%)
Jun 29, 2009
7.686
7.971
7.464
7.472
146,364
-0.32(-4.09%)
Jun 26, 2009
7.655
7.992
7.036
7.791
725,932
+0.03(+0.38%)
Jun 25, 2009
7.080
7.761
7.063
7.761
174,157
+0.90(+13.15%)
Jun 24, 2009
7.013
7.413
6.807
6.859
98,245
-0.04(-0.55%)
Jun 23, 2009
6.679
7.029
6.566
6.897
98,951
+0.31(+4.71%)
Jun 22, 2009
6.849
7.153
6.587
6.587
89,545
-0.32(-4.62%)
Jun 19, 2009
7.032
7.308
6.734
6.906
136,239
-0.01(-0.15%)
Jun 18, 2009
6.580
7.040
6.580
6.916
66,496
+0.30(+4.57%)
Jun 17, 2009
6.484
6.702
6.446
6.614
50,650
+0.13(+1.94%)
Jun 16, 2009
6.358
6.616
6.358
6.488
68,198
+0.02(+0.32%)
Jun 15, 2009
6.706
6.843
6.362
6.467
88,983
-0.39(-5.75%)
Jun 12, 2009
6.765
6.891
6.671
6.862
68,289
-0.01(-0.12%)
Jun 11, 2009
6.692
7.013
6.653
6.870
55,427
+0.22(+3.31%)
Jun 10, 2009
7.122
7.122
6.608
6.650
107,279
-0.36(-5.12%)
Jun 09, 2009
7.306
7.384
7.008
7.008
55,327
-0.22(-2.99%)
Jun 08, 2009
7.357
7.415
6.694
7.224
74,433
-0.17(-2.35%)
Jun 05, 2009
7.543
7.573
6.960
7.399
59,803
-0.08(-1.07%)
Jun 04, 2009
6.853
7.510
6.635
7.478
70,381
+0.72(+10.61%)
Jun 03, 2009
6.794
6.904
6.543
6.761
51,346
-0.10(-1.50%)
Jun 02, 2009
7.180
7.248
6.692
6.864
63,703
-0.39(-5.41%)
Jun 01, 2009
6.780
7.751
6.780
7.256
183,882
+0.64(+9.70%)
May 29, 2009
6.608
6.614
6.346
6.614
66,096
+0.05(+0.83%)
May 28, 2009
6.713
6.713
6.281
6.560
55,942
+0.07(+1.13%)
May 27, 2009
7.090
7.138
6.486
6.486
45,239
-0.60(-8.52%)
May 26, 2009
6.335
7.227
6.335
7.090
85,183
+0.64(+9.85%)
May 22, 2009
6.362
6.815
6.325
6.455
64,079
+0.17(+2.74%)
May 21, 2009
6.132
6.587
6.085
6.283
69,094
+0.05(+0.77%)
May 20, 2009
6.482
6.822
5.960
6.234
92,887
-0.15(-2.33%)
May 19, 2009
6.794
6.977
6.268
6.383
66,563
-0.52(-7.51%)
May 18, 2009
6.312
6.943
6.312
6.901
37,340
+0.73(+11.87%)
May 15, 2009
6.293
6.478
5.981
6.169
70,753
+0.10(+1.62%)
May 14, 2009
6.111
6.367
5.901
6.071
125,546
-0.03(-0.45%)
May 13, 2009
6.306
6.461
6.098
6.098
54,526
-0.39(-6.01%)
May 12, 2009
6.662
6.662
6.429
6.488
20,994
-0.13(-2.00%)
May 11, 2009
6.794
6.897
6.620
6.620
19,864
-0.37(-5.23%)
May 08, 2009
6.675
6.985
6.314
6.985
49,711
+0.49(+7.56%)
May 07, 2009
7.097
7.097
6.350
6.494
79,348
-0.45(-6.47%)
May 06, 2009
7.017
7.017
6.620
6.943
78,366
+0.06(+0.85%)
May 05, 2009
6.662
7.151
6.599
6.885
99,575
+0.22(+3.24%)
May 04, 2009
6.471
6.669
6.471
6.669
175,882
+0.04(+0.57%)
May 01, 2009
7.292
7.292
6.539
6.631
110,721
-0.67(-9.14%)
Apr 30, 2009
7.336
7.434
7.208
7.298
22,405
-0.01(-0.09%)
Apr 29, 2009
7.432
7.543
7.153
7.304
131,119
-0.06(-0.77%)
Apr 28, 2009
7.241
7.520
7.172
7.361
115,373
+0.05(+0.69%)
Apr 27, 2009
7.445
7.782
7.258
7.310
109,090
-0.38(-4.94%)
Apr 24, 2009
7.474
7.726
7.206
7.690
70,796
+0.29(+3.85%)
Apr 23, 2009
7.686
7.886
7.101
7.405
88,906
-0.28(-3.66%)
Apr 22, 2009
7.973
7.982
7.621
7.686
51,089
-0.31(-3.91%)
Apr 21, 2009
7.269
8.011
7.099
7.999
111,784
+0.71(+9.73%)
Apr 20, 2009
7.642
7.642
7.101
7.290
52,118
-0.65(-8.14%)
Apr 17, 2009
7.931
7.940
7.625
7.936
67,206
+0.13(+1.61%)
Apr 16, 2009
7.701
7.845
7.501
7.810
60,542
+0.20(+2.56%)
Apr 15, 2009
7.342
7.636
7.342
7.615
22,925
+0.22(+2.98%)
Apr 14, 2009
7.499
7.761
7.323
7.394
75,010
-0.27(-3.56%)
Apr 13, 2009
7.424
7.887
7.310
7.667
94,632
+0.09(+1.13%)
Apr 09, 2009
6.797
7.667
6.759
7.581
112,618
+0.98(+14.91%)
Apr 08, 2009
6.125
6.597
6.104
6.597
61,953
+0.51(+8.34%)
Apr 07, 2009
6.450
6.545
5.991
6.090
57,596
-0.48(-7.31%)
Apr 06, 2009
6.985
6.985
6.450
6.570
77,117
-0.59(-8.23%)
Apr 03, 2009
7.055
7.237
7.006
7.159
34,799
+0.06(+0.83%)
Apr 02, 2009
6.578
7.269
6.573
7.101
118,567
+0.52(+7.94%)
Apr 01, 2009
6.018
6.650
6.018
6.578
79,558
+0.35(+5.59%)
Mar 31, 2009
6.150
6.436
6.052
6.230
89,574
+0.21(+3.48%)
Mar 30, 2009
5.974
6.129
5.859
6.020
77,623
-1.10(-15.41%)
Mar 26, 2009
6.826
7.117
6.778
7.117
117,309
+0.42(+6.23%)
Mar 25, 2009
6.593
6.849
6.311
6.700
83,477
+0.22(+3.40%)
Mar 24, 2009
6.925
7.266
6.480
6.480
117,585
-0.80(-10.98%)
Mar 23, 2009
6.799
7.279
6.692
7.279
120,403
+0.96(+15.28%)
Mar 20, 2009
6.696
6.776
6.314
6.314
83,305
-0.35(-5.20%)
Mar 19, 2009
7.025
7.168
6.547
6.660
36,230
-0.26(-3.76%)
Mar 18, 2009
6.583
6.922
6.461
6.920
133,860
+0.42(+6.49%)
Mar 17, 2009
5.777
6.499
5.777
6.499
56,395
+0.62(+10.52%)
Mar 16, 2009
6.148
6.301
5.840
5.880
61,300
-0.20(-3.31%)
Mar 13, 2009
6.003
6.199
5.884
6.081
0
+0.10(+1.72%)
Mar 12, 2009
5.167
5.978
5.167
5.978
84,559
+0.67(+12.56%)
Mar 11, 2009
5.297
5.420
5.223
5.311
37,178
-0.02(-0.39%)
Mar 10, 2009
4.781
5.337
4.602
5.332
101,763
+0.74(+16.18%)
Mar 09, 2009
4.776
4.967
4.523
4.590
108,852
-0.25(-5.12%)
Mar 06, 2009
4.682
4.875
4.669
4.837
0
+0.12(+2.63%)
Mar 05, 2009
4.770
4.814
4.714
4.714
50,717
-0.21(-4.26%)
Mar 04, 2009
4.848
4.993
4.676
4.923
60,475
+0.19(+3.94%)
Mar 02, 2009
4.772
4.904
4.653
4.737
111,545
-0.00(-0.09%)
Feb 27, 2009
5.011
5.244
4.628
4.741
0
-0.38(-7.41%)
Feb 26, 2009
5.362
5.506
5.120
5.120
50,869
-0.18(-3.40%)
Feb 25, 2009
5.714
5.714
5.301
5.301
77,070
-0.58(-9.88%)
Feb 24, 2009
5.244
5.913
5.146
5.882
102,874
+0.66(+12.61%)
Feb 23, 2009
5.519
5.519
5.223
5.223
148,562
-0.29(-5.32%)
Feb 20, 2009
5.643
5.775
5.517
5.517
51,561
-0.19(-3.31%)
Feb 19, 2009
5.999
6.104
5.706
5.706
12,871
-0.17(-2.86%)
Feb 18, 2009
5.976
6.109
5.874
5.874
35,424
+0.00(+0.00%)
Feb 17, 2009
6.293
6.293
5.874
5.874
36,230
-0.50(-7.89%)
Feb 13, 2009
6.257
6.421
6.230
6.377
47,671
+0.10(+1.60%)
Feb 12, 2009
5.888
6.320
5.876
6.276
56,490
+0.26(+4.40%)
Feb 11, 2009
6.167
6.167
5.855
6.012
95,537
-0.07(-1.17%)
Feb 10, 2009
6.757
6.862
6.083
6.083
54,921
-0.70(-10.36%)
Feb 09, 2009
6.818
7.006
6.575
6.786
49,578
-0.05(-0.77%)
Feb 06, 2009
6.471
6.849
6.471
6.839
34,971
+0.37(+5.67%)
Feb 05, 2009
6.362
6.703
6.325
6.471
27,453
+0.04(+0.55%)
Feb 04, 2009
6.776
6.870
6.281
6.436
31,911
-0.34(-5.04%)
Feb 03, 2009
6.713
6.916
6.648
6.778
59,674
+0.16(+2.38%)
Feb 02, 2009
6.167
6.669
6.159
6.620
50,807
+0.53(+8.64%)
Jan 30, 2009
6.408
6.408
6.094
6.094
0
-0.21(-3.33%)
Jan 29, 2009
6.839
6.927
6.304
6.304
57,067
-0.64(-9.19%)
Jan 28, 2009
7.063
7.063
6.849
6.941
20,093
+0.02(+0.33%)
Jan 27, 2009
6.117
7.147
6.117
6.918
83,853
+0.80(+13.10%)
Jan 26, 2009
6.010
6.196
5.949
6.117
27,649
+0.20(+3.37%)
Jan 23, 2009
5.664
6.157
5.664
5.918
29,870
+0.11(+1.84%)
Jan 22, 2009
5.769
6.088
5.769
5.811
40,339
-0.06(-1.07%)
Jan 21, 2009
5.848
6.002
5.670
5.874
86,027
+0.13(+2.19%)
Jan 20, 2009
6.360
6.360
5.748
5.748
74,686
-0.76(-11.73%)
Jan 16, 2009
6.599
6.599
6.083
6.511
39,605
-0.08(-1.15%)
Jan 15, 2009
6.373
6.604
6.083
6.587
47,671
+0.23(+3.60%)
Jan 14, 2009
6.713
6.776
6.329
6.358
46,479
-0.50(-7.25%)
Jan 13, 2009
6.713
6.987
6.713
6.855
34,347
+0.11(+1.65%)
Jan 12, 2009
7.174
7.174
6.734
6.744
72,779
-0.46(-6.40%)
Jan 09, 2009
7.797
7.797
7.178
7.206
78,195
-0.58(-7.41%)
Jan 08, 2009
7.552
8.036
7.476
7.782
88,720
+0.21(+2.74%)
Jan 07, 2009
7.892
7.934
7.552
7.575
94,212
-0.50(-6.13%)
Jan 06, 2009
8.057
8.143
7.562
8.070
100,099
+0.08(+0.94%)
Jan 05, 2009
8.051
8.194
7.885
7.994
17,399
-0.03(-0.34%)
Jan 02, 2009
8.024
8.385
7.709
8.022
0
+0.01(+0.13%)
Jan 01, 2009
7.919
8.328
7.889
8.011
0
+0.00(+0.00%)
Dec 31, 2008
7.919
8.328
7.889
8.011
76,297
-0.00(-0.03%)
Dec 30, 2008
7.667
8.085
7.613
8.013
57,849
+0.46(+6.11%)
Dec 29, 2008
8.087
8.112
7.552
7.552
48,143
-0.53(-6.61%)
Dec 26, 2008
7.948
8.206
7.856
8.087
75,291
+0.18(+2.25%)
Dec 24, 2008
8.131
8.131
7.870
7.908
58,564
-0.04(-0.48%)
Dec 23, 2008
8.185
8.185
7.837
7.946
68,942
-0.18(-2.17%)
Dec 22, 2008
8.242
8.322
7.594
8.122
84,211
-0.09(-1.15%)
Dec 19, 2008
8.378
8.747
8.202
8.217
244,791
+0.17(+2.14%)
Dec 18, 2008
8.347
8.412
7.833
8.045
104,066
-0.26(-3.16%)
Dec 17, 2008
8.286
8.412
8.010
8.307
86,856
-0.12(-1.37%)
Dec 16, 2008
7.491
8.422
7.361
8.422
182,780
+1.06(+14.32%)
Dec 15, 2008
7.640
7.814
7.021
7.367
162,229
-0.34(-4.44%)
Dec 12, 2008
7.029
7.709
6.868
7.709
0
+0.28(+3.81%)
Dec 11, 2008
7.978
8.286
7.426
7.426
123,172
-0.90(-10.83%)
Dec 10, 2008
7.971
8.328
7.898
8.328
72,851
+0.42(+5.31%)
Dec 09, 2008
8.202
8.391
7.864
7.908
129,870
-0.48(-5.75%)
Dec 08, 2008
7.512
8.443
7.512
8.391
152,905
+0.85(+11.27%)
Dec 05, 2008
6.807
7.541
6.557
7.541
103,027
+0.68(+9.94%)
Dec 04, 2008
7.132
7.539
6.849
6.859
107,994
-0.33(-4.53%)
Dec 03, 2008
7.048
7.262
6.818
7.185
165,156
+0.22(+3.16%)
Dec 02, 2008
6.220
6.964
6.184
6.964
123,477
+0.80(+12.93%)
Dec 01, 2008
7.229
7.258
6.167
6.167
148,886
-1.04(-14.41%)
Nov 28, 2008
7.107
7.237
7.009
7.206
59,112
+0.03(+0.35%)
Nov 26, 2008
6.759
7.283
6.759
7.180
157,572
+0.23(+3.26%)
Nov 25, 2008
6.740
6.954
6.555
6.954
383,162
+0.37(+5.57%)
Nov 24, 2008
5.702
6.608
5.647
6.587
323,768
+1.11(+20.35%)
Nov 21, 2008
5.605
5.611
5.192
5.473
197,396
+0.09(+1.76%)
Nov 20, 2008
5.452
5.664
5.349
5.379
132,144
-0.09(-1.69%)
Nov 19, 2008
5.592
5.867
5.471
5.471
71,959
-0.27(-4.64%)
Nov 18, 2008
6.121
6.146
5.506
5.737
92,958
-0.34(-5.53%)
Nov 17, 2008
6.186
6.186
5.978
6.073
32,611
-0.03(-0.52%)
Nov 14, 2008
6.551
6.755
6.088
6.104
0
-0.57(-8.49%)
Nov 13, 2008
5.901
6.671
5.563
6.671
107,536
+0.84(+14.47%)
Nov 12, 2008
6.541
6.671
5.827
5.827
77,684
-0.85(-12.67%)
Nov 11, 2008
6.560
6.876
6.400
6.673
73,513
+0.02(+0.25%)
Nov 10, 2008
7.281
7.430
6.408
6.656
115,264
-0.67(-9.14%)
Nov 07, 2008
7.290
7.405
7.197
7.325
54,035
+0.16(+2.22%)
Nov 06, 2008
7.101
7.376
7.036
7.166
94,894
-0.02(-0.26%)
Nov 05, 2008
7.625
7.709
7.185
7.185
47,671
-0.56(-7.28%)
Nov 04, 2008
7.736
7.814
7.493
7.749
71,859
+0.09(+1.21%)
Nov 03, 2008
7.617
7.785
7.617
7.657
64,680
-0.08(-1.08%)
Oct 31, 2008
6.893
7.741
6.893
7.741
164,146
+0.82(+11.82%)
Oct 30, 2008
6.557
6.922
6.555
6.922
58,993
+0.54(+8.52%)
Oct 29, 2008
5.989
6.553
5.936
6.379
103,494
+0.39(+6.51%)
Oct 28, 2008
5.068
5.989
5.068
5.989
217,190
+0.95(+18.96%)
Oct 27, 2008
5.957
6.010
5.034
5.034
110,153
-0.84(-14.32%)
Oct 24, 2008
5.580
6.245
5.540
5.876
174,171
-0.14(-2.34%)
Oct 23, 2008
6.069
6.220
5.888
6.016
110,792
-0.02(-0.28%)
Oct 22, 2008
6.215
6.536
5.983
6.033
74,452
-0.38(-5.92%)
Oct 21, 2008
6.608
6.849
6.413
6.413
41,078
-0.28(-4.17%)
Oct 20, 2008
6.975
6.975
6.427
6.692
106,783
-0.25(-3.63%)
Oct 17, 2008
6.818
7.394
6.713
6.943
146,150
-0.40(-5.43%)
Oct 16, 2008
6.555
7.342
6.188
7.342
147,809
+1.05(+16.67%)
Oct 15, 2008
7.040
7.438
6.293
6.293
70,934
-1.16(-15.54%)
Oct 14, 2008
8.359
8.359
7.380
7.451
35,815
-0.40(-5.15%)
Oct 13, 2008
7.057
7.856
7.034
7.856
111,069
+0.93(+13.48%)
Oct 10, 2008
5.653
6.922
5.653
6.922
177,074
+0.83(+13.60%)
Oct 09, 2008
7.199
7.239
6.094
6.094
87,028
-1.06(-14.81%)
Oct 08, 2008
7.304
7.506
7.017
7.153
161,891
-0.48(-6.24%)
Oct 07, 2008
8.160
8.160
7.571
7.629
80,335
-0.53(-6.55%)
Oct 06, 2008
7.602
8.286
7.394
8.164
180,058
+0.17(+2.07%)
Oct 03, 2008
8.898
8.917
7.999
7.999
0
-0.71(-8.19%)
Oct 02, 2008
8.961
8.961
8.695
8.712
38,709
-0.16(-1.82%)
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.