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
Pfizer
(NY:
PFE
)
27.81
+0.11 (+0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2011
12.17
12.29
12.11
12.24
74,576,840
+0.08(+0.67%)
Apr 28, 2011
12.05
12.17
12.04
12.15
59,130,404
+0.12(+0.97%)
Apr 27, 2011
11.82
12.11
11.79
12.04
78,884,528
+0.26(+2.18%)
Apr 26, 2011
11.76
11.86
11.67
11.78
63,488,620
+0.03(+0.25%)
Apr 25, 2011
11.64
11.77
11.61
11.75
77,691,096
+0.20(+1.77%)
Apr 21, 2011
11.94
11.99
11.14
11.55
238,240,944
-0.35(-2.94%)
Apr 20, 2011
12.07
12.18
11.89
11.90
111,113,000
-0.08(-0.68%)
Apr 19, 2011
11.85
12.01
11.81
11.98
56,615,808
+0.08(+0.64%)
Apr 18, 2011
11.86
11.94
11.79
11.90
79,693,824
-0.08(-0.63%)
Apr 15, 2011
11.99
12.04
11.87
11.98
84,800,024
+0.02(+0.19%)
Apr 14, 2011
11.93
12.03
11.90
11.96
83,437,032
+0.02(+0.15%)
Apr 13, 2011
11.98
12.00
11.86
11.94
51,200,108
+0.00(+0.00%)
Apr 12, 2011
12.01
12.11
11.92
11.94
75,592,096
-0.12(-1.02%)
Apr 11, 2011
11.99
12.10
11.95
12.06
64,255,144
+0.12(+1.03%)
Apr 08, 2011
11.87
11.99
11.85
11.94
60,459,408
+0.08(+0.64%)
Apr 07, 2011
11.83
11.87
11.76
11.86
75,603,024
+0.02(+0.20%)
Apr 06, 2011
11.96
11.98
11.83
11.84
77,406,616
-0.09(-0.78%)
Apr 05, 2011
11.96
12.00
11.89
11.93
55,152,520
-0.05(-0.44%)
Apr 04, 2011
11.99
12.03
11.93
11.98
72,702,408
+0.09(+0.78%)
Apr 01, 2011
11.87
11.93
11.82
11.89
48,102,804
+0.04(+0.35%)
Mar 31, 2011
11.83
11.97
11.80
11.85
70,391,552
-0.02(-0.14%)
Mar 30, 2011
11.87
11.87
11.87
11.87
66,078,620
-0.02(-0.21%)
Mar 29, 2011
11.73
11.90
11.73
11.89
57,986,656
+0.06(+0.54%)
Mar 28, 2011
11.91
11.94
11.79
11.83
48,940,084
-0.05(-0.39%)
Mar 25, 2011
11.87
11.96
11.84
11.87
65,876,152
+0.03(+0.25%)
Mar 24, 2011
11.67
11.88
11.56
11.84
84,833,344
+0.22(+1.91%)
Mar 23, 2011
11.60
11.66
11.52
11.62
59,076,156
-0.01(-0.10%)
Mar 22, 2011
11.64
11.72
11.56
11.63
78,746,912
-0.02(-0.18%)
Mar 21, 2011
11.67
11.73
11.63
11.65
81,641,608
-0.12(-1.02%)
Mar 18, 2011
11.79
11.84
11.65
11.77
136,896,992
+0.18(+1.51%)
Mar 17, 2011
11.40
11.63
11.37
11.60
101,146,664
+0.34(+3.01%)
Mar 16, 2011
11.46
11.49
11.17
11.26
120,079,624
-0.27(-2.33%)
Mar 15, 2011
11.50
11.59
11.46
11.53
136,183,104
-0.03(-0.25%)
Mar 14, 2011
11.35
11.82
11.35
11.56
290,521,472
+0.20(+1.75%)
Mar 11, 2011
11.28
11.41
11.26
11.36
68,771,576
+0.07(+0.62%)
Mar 10, 2011
11.41
11.42
11.28
11.29
73,420,800
-0.18(-1.58%)
Mar 09, 2011
11.44
11.49
11.38
11.47
50,006,768
-0.01(-0.10%)
Mar 08, 2011
11.45
11.52
11.37
11.48
64,623,148
+0.04(+0.36%)
Mar 07, 2011
11.46
11.47
11.29
11.44
78,499,072
-0.03(-0.25%)
Mar 04, 2011
11.51
11.61
11.40
11.47
87,525,528
-0.06(-0.56%)
Mar 03, 2011
11.31
11.58
11.27
11.54
100,816,464
+0.34(+3.02%)
Mar 02, 2011
11.19
11.20
11.07
11.20
79,642,760
+0.03(+0.26%)
Mar 01, 2011
11.29
11.37
11.16
11.17
88,848,224
-0.06(-0.52%)
Feb 28, 2011
11.06
11.27
11.03
11.23
85,419,056
+0.22(+2.01%)
Feb 25, 2011
11.03
11.06
10.92
11.00
53,386,020
-0.02(-0.21%)
Feb 24, 2011
10.98
11.06
10.89
11.03
69,939,088
+0.08(+0.75%)
Feb 23, 2011
10.96
11.01
10.89
10.95
73,930,712
-0.08(-0.69%)
Feb 22, 2011
11.02
11.16
10.92
11.02
106,181,944
-0.17(-1.56%)
Feb 18, 2011
11.30
11.30
11.13
11.20
69,483,968
-0.11(-0.93%)
Feb 17, 2011
11.21
11.31
11.10
11.30
73,140,024
+0.05(+0.47%)
Feb 16, 2011
11.13
11.26
11.09
11.25
64,148,164
+0.13(+1.21%)
Feb 15, 2011
11.06
11.12
10.98
11.12
63,892,476
+0.00(+0.00%)
Feb 14, 2011
10.98
11.12
10.92
11.12
61,205,164
+0.13(+1.18%)
Feb 11, 2011
10.92
11.06
10.86
10.99
71,808,432
-0.08(-0.70%)
Feb 10, 2011
11.09
11.12
11.02
11.06
66,797,544
-0.05(-0.47%)
Feb 09, 2011
11.13
11.16
11.00
11.12
58,410,756
-0.06(-0.57%)
Feb 08, 2011
11.09
11.19
11.08
11.18
43,246,016
+0.07(+0.63%)
Feb 07, 2011
11.24
11.26
11.08
11.11
69,785,016
-0.15(-1.35%)
Feb 04, 2011
11.14
11.26
11.05
11.26
74,827,384
+0.23(+2.12%)
Feb 03, 2011
11.00
11.23
10.89
11.03
112,204,496
-0.04(-0.32%)
Feb 02, 2011
11.14
11.21
10.98
11.06
125,363,336
-0.04(-0.32%)
Feb 01, 2011
10.68
11.20
10.66
11.10
232,925,600
+0.58(+5.49%)
Jan 31, 2011
10.50
10.58
10.49
10.52
72,797,256
+0.04(+0.39%)
Jan 28, 2011
10.70
10.72
10.47
10.48
81,039,160
-0.19(-1.79%)
Jan 27, 2011
10.61
10.69
10.55
10.67
74,091,400
+0.07(+0.65%)
Jan 26, 2011
10.74
10.75
10.60
10.60
94,224,280
-0.06(-0.60%)
Jan 25, 2011
10.75
10.83
10.63
10.66
121,857,984
-0.02(-0.22%)
Jan 24, 2011
10.58
10.71
10.57
10.69
108,771,240
+0.09(+0.82%)
Jan 21, 2011
10.54
10.61
10.49
10.60
68,823,568
+0.07(+0.65%)
Jan 20, 2011
10.58
10.61
10.40
10.53
87,351,128
-0.05(-0.44%)
Jan 19, 2011
10.64
10.68
10.48
10.58
66,130,004
-0.03(-0.33%)
Jan 18, 2011
10.60
10.65
10.56
10.61
54,211,232
+0.02(+0.22%)
Jan 14, 2011
10.50
10.60
10.48
10.59
52,119,084
+0.07(+0.66%)
Jan 13, 2011
10.59
10.67
10.47
10.52
79,487,392
-0.09(-0.82%)
Jan 12, 2011
10.56
10.62
10.52
10.61
47,501,384
+0.09(+0.82%)
Jan 11, 2011
10.50
10.58
10.47
10.52
56,431,044
-0.02(-0.17%)
Jan 10, 2011
10.52
10.59
10.49
10.54
194,747,616
-0.05(-0.49%)
Jan 07, 2011
10.50
10.61
10.39
10.59
226,352,832
+0.16(+1.50%)
Jan 06, 2011
10.56
10.58
10.37
10.43
202,336,768
+0.00(+0.05%)
Jan 05, 2011
10.34
10.53
10.31
10.43
112,348,272
+0.04(+0.39%)
Jan 04, 2011
10.27
10.39
10.19
10.39
72,829,352
+0.11(+1.06%)
Jan 03, 2011
10.22
10.30
10.17
10.28
56,016,736
+0.17(+1.66%)
Dec 31, 2010
10.07
10.16
10.06
10.11
41,284,740
+0.01(+0.11%)
Dec 30, 2010
10.10
10.14
10.08
10.10
51,692,312
-0.06(-0.62%)
Dec 29, 2010
10.21
10.22
10.13
10.16
41,103,396
+0.01(+0.06%)
Dec 28, 2010
10.09
10.22
10.08
10.16
51,859,460
+0.06(+0.57%)
Dec 27, 2010
10.11
10.13
10.06
10.10
34,205,180
-0.07(-0.68%)
Dec 23, 2010
10.13
10.19
10.13
10.17
37,618,804
+0.03(+0.28%)
Dec 22, 2010
10.03
10.14
9.989
10.14
61,737,192
+0.10(+1.04%)
Dec 21, 2010
9.943
10.07
9.903
10.04
87,567,520
+0.09(+0.87%)
Dec 20, 2010
9.822
9.966
9.804
9.949
68,711,400
+0.12(+1.17%)
Dec 17, 2010
9.874
9.891
9.810
9.833
90,285,496
-0.11(-1.10%)
Dec 16, 2010
9.856
9.943
9.827
9.943
61,953,660
+0.08(+0.82%)
Dec 15, 2010
9.845
9.983
9.842
9.862
67,052,480
-0.02(-0.18%)
Dec 14, 2010
9.972
9.989
9.851
9.879
90,436,256
-0.05(-0.47%)
Dec 13, 2010
9.908
10.02
9.851
9.926
81,865,912
+0.10(+1.00%)
Dec 10, 2010
9.677
9.851
9.614
9.827
74,351,008
+0.15(+1.56%)
Dec 09, 2010
9.689
9.700
9.579
9.676
54,905,724
+0.02(+0.23%)
Dec 08, 2010
9.672
9.747
9.614
9.654
74,202,136
-0.03(-0.30%)
Dec 07, 2010
9.775
9.799
9.666
9.683
108,164,440
-0.02(-0.24%)
Dec 06, 2010
9.643
9.879
9.631
9.706
92,336,112
+0.05(+0.54%)
Dec 03, 2010
9.654
9.660
9.585
9.654
71,950,656
+0.02(+0.18%)
Dec 02, 2010
9.695
9.706
9.596
9.637
58,196,828
-0.01(-0.07%)
Dec 01, 2010
9.521
9.672
9.481
9.644
77,648,712
+0.24(+2.53%)
Nov 30, 2010
9.493
9.510
9.394
9.406
75,834,128
-0.16(-1.63%)
Nov 29, 2010
9.475
9.596
9.383
9.562
67,683,472
+0.04(+0.42%)
Nov 26, 2010
9.568
9.596
9.504
9.521
28,541,588
-0.12(-1.21%)
Nov 24, 2010
9.573
9.638
9.638
9.638
40,605,040
+0.07(+0.73%)
Nov 23, 2010
9.539
9.660
9.487
9.568
68,678,040
-0.03(-0.36%)
Nov 22, 2010
9.620
9.660
9.527
9.602
55,953,600
-0.10(-1.00%)
Nov 19, 2010
9.648
9.718
9.625
9.699
56,681,916
-0.02(-0.19%)
Nov 18, 2010
9.556
9.752
9.556
9.718
50,648,436
+0.20(+2.12%)
Nov 17, 2010
9.527
9.620
9.510
9.516
65,526,192
-0.07(-0.72%)
Nov 16, 2010
9.596
9.672
9.533
9.585
74,537,312
-0.22(-2.24%)
Nov 15, 2010
9.799
9.827
9.654
9.804
63,118,688
+0.08(+0.77%)
Nov 12, 2010
9.724
9.800
9.677
9.729
70,698,632
-0.08(-0.77%)
Nov 11, 2010
9.596
9.822
9.591
9.804
76,634,280
+0.08(+0.83%)
Nov 10, 2010
9.787
9.790
9.614
9.724
93,409,976
-0.09(-0.88%)
Nov 09, 2010
9.856
9.891
9.787
9.810
80,603,560
-0.04(-0.41%)
Nov 08, 2010
9.851
9.885
9.770
9.851
65,273,588
-0.07(-0.70%)
Nov 05, 2010
10.05
10.09
9.845
9.920
99,554,632
-0.12(-1.15%)
Nov 04, 2010
10.15
10.15
9.983
10.04
100,620,008
-0.02(-0.17%)
Nov 03, 2010
10.01
10.09
9.973
10.05
88,338,608
+0.08(+0.80%)
Nov 02, 2010
10.08
10.18
9.858
9.973
122,272,136
-0.10(-0.96%)
Nov 01, 2010
10.08
10.20
10.00
10.07
73,326,424
+0.12(+1.18%)
Oct 29, 2010
10.04
10.04
9.881
9.953
70,387,856
-0.09(-0.88%)
Oct 28, 2010
9.950
10.06
9.921
10.04
59,514,240
+0.17(+1.68%)
Oct 27, 2010
9.941
9.995
9.813
9.875
79,589,728
-0.19(-1.93%)
Oct 25, 2010
10.04
10.13
10.04
10.07
117,239,784
+0.07(+0.69%)
Oct 22, 2010
10.06
10.09
9.973
10.00
143,526,608
-0.07(-0.74%)
Oct 21, 2010
10.08
10.23
10.02
10.08
134,068,296
-0.02(-0.17%)
Oct 20, 2010
9.978
10.14
9.887
10.09
74,450,368
+0.15(+1.55%)
Oct 19, 2010
10.09
10.14
9.858
9.938
85,156,152
-0.23(-2.25%)
Oct 18, 2010
10.13
10.21
10.07
10.17
74,716,600
+0.02(+0.22%)
Oct 15, 2010
10.17
10.20
10.07
10.14
69,627,168
+0.05(+0.45%)
Oct 14, 2010
10.14
10.19
10.04
10.10
61,611,164
-0.03(-0.34%)
Oct 13, 2010
10.05
10.20
10.02
10.13
86,053,360
+0.14(+1.44%)
Oct 12, 2010
9.995
10.02
9.870
9.989
80,273,760
+0.06(+0.57%)
Oct 11, 2010
9.978
10.00
9.881
9.933
39,112,036
-0.05(-0.46%)
Oct 08, 2010
9.978
10.00
9.933
9.978
49,053,160
+0.05(+0.46%)
Oct 07, 2010
9.933
10.01
9.898
9.933
10,262
+0.07(+0.70%)
Oct 06, 2010
9.853
9.933
9.813
9.864
62,449,256
+0.01(+0.12%)
Oct 05, 2010
9.778
9.858
9.750
9.853
55,555
+0.19(+2.01%)
Oct 04, 2010
9.773
9.830
9.635
9.658
71,170,176
-0.16(-1.63%)
Oct 01, 2010
9.818
9.881
9.778
9.818
62,157,756
+0.00(+0.04%)
Sep 30, 2010
9.811
10.00
9.807
9.815
486,101
-0.13(-1.30%)
Sep 29, 2010
9.944
10.00
9.881
9.944
8,607
-0.01(-0.06%)
Sep 28, 2010
9.830
9.990
9.755
9.950
12,832
+0.14(+1.40%)
Sep 27, 2010
9.955
9.961
9.790
9.813
48,849,872
-0.13(-1.32%)
Sep 24, 2010
9.841
9.950
9.801
9.944
58,999,444
+0.21(+2.11%)
Sep 23, 2010
9.738
9.853
9.727
9.738
66,328,656
-0.10(-1.05%)
Sep 22, 2010
9.784
9.870
9.761
9.841
91,046,504
+0.01(+0.06%)
Sep 21, 2010
9.853
9.875
9.767
9.836
76,783,392
-0.04(-0.38%)
Sep 20, 2010
9.761
9.904
9.738
9.873
54,971,160
+0.12(+1.25%)
Sep 17, 2010
9.751
9.864
9.733
9.751
93,332,568
-0.12(-1.22%)
Sep 15, 2010
9.755
9.921
9.733
9.871
96,614,520
+0.11(+1.13%)
Sep 14, 2010
9.675
9.841
9.670
9.761
3,499
+0.06(+0.65%)
Sep 13, 2010
9.721
9.801
9.630
9.698
83,671,248
-0.01(-0.12%)
Sep 10, 2010
9.624
9.715
9.607
9.710
73,547,728
+0.13(+1.31%)
Sep 09, 2010
9.561
9.658
9.521
9.584
91,295,184
+0.12(+1.27%)
Sep 08, 2010
9.344
9.515
9.315
9.464
742,267
+0.13(+1.41%)
Sep 07, 2010
9.395
9.401
9.264
9.333
45,531
-0.81(-8.00%)
Sep 06, 2010
9.715
10.14
9.715
10.14
1,049
+0.74(+7.84%)
Sep 03, 2010
9.413
9.481
9.361
9.407
57,756,596
+0.03(+0.37%)
Sep 02, 2010
9.333
9.390
9.287
9.373
5,833
+0.06(+0.68%)
Sep 01, 2010
9.218
9.355
9.184
9.310
79,387,864
+0.20(+2.20%)
Aug 31, 2010
9.104
9.201
9.024
9.110
190,028
+0.03(+0.38%)
Aug 30, 2010
9.173
9.264
9.064
9.075
67,783,432
-0.12(-1.31%)
Aug 27, 2010
9.195
9.213
9.013
9.195
66,952,040
+0.05(+0.50%)
Aug 26, 2010
9.121
9.195
9.035
9.150
19,210
+0.01(+0.13%)
Aug 25, 2010
9.013
9.178
8.950
9.138
6,582
+0.11(+1.20%)
Aug 24, 2010
9.110
9.127
9.013
9.030
120,257
-0.17(-1.86%)
Aug 23, 2010
9.258
9.281
9.133
9.201
103,196,176
+0.10(+1.13%)
Aug 20, 2010
9.093
9.153
9.058
9.098
85,913,736
-0.06(-0.69%)
Aug 19, 2010
9.184
9.218
9.041
9.161
60,638
-0.04(-0.43%)
Aug 18, 2010
9.264
9.341
9.150
9.201
29,952
-0.10(-1.04%)
Aug 17, 2010
9.275
9.373
9.218
9.298
46,278
+0.14(+1.50%)
Aug 16, 2010
9.133
9.241
9.058
9.161
63,434,764
-0.03(-0.31%)
Aug 13, 2010
9.190
9.287
9.161
9.190
56,704,132
-0.07(-0.80%)
Aug 12, 2010
9.087
9.275
9.064
9.264
84,795,256
+0.12(+1.31%)
Aug 11, 2010
9.315
9.338
9.138
9.144
78,941
-0.22(-2.38%)
Aug 10, 2010
9.310
9.487
9.293
9.367
612
-0.02(-0.18%)
Aug 09, 2010
9.310
9.418
9.205
9.384
84,130,776
+0.10(+1.11%)
Aug 06, 2010
9.281
9.304
9.144
9.281
90,345,280
+0.03(+0.31%)
Aug 05, 2010
9.367
9.418
9.184
9.253
3,622
-0.14(-1.52%)
Aug 04, 2010
9.293
9.441
9.211
9.395
44,511
+0.16(+1.73%)
Aug 03, 2010
9.043
9.315
9.015
9.235
192,255
+0.49(+5.56%)
Aug 02, 2010
8.568
8.749
8.535
8.749
96,852,752
+0.27(+3.20%)
Jul 30, 2010
8.478
8.552
8.410
8.478
77,920,960
-0.05(-0.60%)
Jul 29, 2010
8.580
8.715
8.489
8.529
8,618
+0.05(+0.60%)
Jul 28, 2010
8.478
8.727
8.450
8.478
16,003
-0.15(-1.77%)
Jul 27, 2010
8.631
8.682
8.472
8.631
51,174
+0.14(+1.66%)
Jul 26, 2010
8.269
8.529
8.258
8.489
98,180,832
+0.25(+3.02%)
Jul 23, 2010
8.337
8.365
8.133
8.241
94,129,976
-0.13(-1.55%)
Jul 22, 2010
8.258
8.405
8.246
8.371
48,108
+0.18(+2.14%)
Jul 21, 2010
8.224
8.320
8.150
8.195
74,814,888
-0.03(-0.34%)
Jul 20, 2010
8.224
8.280
8.162
8.224
83,401,872
-0.10(-1.22%)
Jul 19, 2010
8.263
8.388
8.241
8.325
57,864,200
+0.10(+1.17%)
Jul 16, 2010
8.229
8.444
8.224
8.229
84,549,304
-0.18(-2.08%)
Jul 15, 2010
8.393
8.438
8.280
8.405
77,176,824
+0.02(+0.20%)
Jul 14, 2010
8.325
8.455
8.280
8.388
112,186
+0.03(+0.34%)
Jul 13, 2010
8.359
8.535
8.342
8.359
77,883
-0.08(-0.94%)
Jul 12, 2010
8.325
8.444
8.303
8.438
67,874,832
+0.09(+1.08%)
Jul 09, 2010
8.348
8.399
8.269
8.348
57,715,260
-0.03(-0.34%)
Jul 08, 2010
8.354
8.467
8.263
8.376
55,783
+0.11(+1.37%)
Jul 07, 2010
8.088
8.269
8.026
8.263
95,993,768
+0.19(+2.31%)
Jul 06, 2010
8.099
8.145
7.993
8.077
45,378
+0.08(+1.06%)
Jul 02, 2010
7.992
8.116
7.969
7.992
72,105,160
-0.04(-0.49%)
Jul 01, 2010
7.998
8.099
7.913
8.032
120,099,696
-0.03(-0.35%)
Jun 30, 2010
8.060
8.184
8.009
8.060
60,606
-0.01(-0.14%)
Jun 29, 2010
8.156
8.184
8.015
8.071
82,274
-0.20(-2.46%)
Jun 25, 2010
8.275
8.314
8.139
8.275
103,740,304
+0.10(+1.24%)
Jun 24, 2010
8.263
8.325
8.122
8.173
142,502
-0.24(-2.82%)
Jun 23, 2010
8.467
8.467
8.371
8.410
178,238
-0.05(-0.60%)
Jun 22, 2010
8.563
8.614
8.461
8.461
137,984
-0.07(-0.86%)
Jun 21, 2010
8.682
8.693
8.484
8.535
80,852,656
-0.06(-0.72%)
Jun 18, 2010
8.597
8.789
8.527
8.597
123,539,416
-0.15(-1.68%)
Jun 17, 2010
8.721
8.744
8.552
8.744
2,427
-0.01(-0.06%)
Jun 16, 2010
8.749
8.800
8.682
8.749
67,097,440
-0.02(-0.26%)
Jun 15, 2010
8.772
8.778
8.648
8.772
10,424
+0.11(+1.24%)
Jun 14, 2010
8.795
8.817
8.648
8.665
90,694,336
-0.07(-0.84%)
Jun 11, 2010
8.608
8.772
8.591
8.738
133,794,832
+0.31(+3.69%)
Jun 10, 2010
8.427
8.540
8.280
8.427
274,064
+0.22(+2.69%)
Jun 09, 2010
8.275
8.337
8.133
8.207
153,142,816
-0.01(-0.07%)
Jun 08, 2010
8.212
8.235
8.111
8.212
2,123
+0.01(+0.07%)
Jun 07, 2010
8.388
8.416
8.195
8.207
121,632,120
-0.13(-1.59%)
Jun 04, 2010
8.331
8.501
8.292
8.340
137,894,480
-0.27(-3.13%)
Jun 03, 2010
8.614
8.670
8.546
8.609
60,571,380
+0.02(+0.21%)
Jun 02, 2010
8.591
8.602
8.433
8.591
87,650,992
+0.12(+1.40%)
Jun 01, 2010
8.568
8.715
8.455
8.472
33,775
-0.14(-1.58%)
May 28, 2010
8.608
8.812
8.602
8.608
108,602,136
-0.08(-0.91%)
May 27, 2010
8.670
8.732
8.572
8.687
118,489,408
+0.15(+1.72%)
May 26, 2010
8.540
8.710
8.478
8.540
108,159
+0.03(+0.33%)
May 25, 2010
8.450
8.535
8.337
8.512
72,505
-0.09(-1.05%)
May 24, 2010
8.636
8.693
8.563
8.602
95,848,360
-0.10(-1.17%)
May 21, 2010
8.472
8.715
8.455
8.704
181,237,168
-0.05(-0.52%)
May 20, 2010
8.656
8.806
8.602
8.749
516,588
-0.19(-2.15%)
May 19, 2010
8.902
9.009
8.817
8.941
145,173,152
+0.00(+0.00%)
May 18, 2010
9.122
9.185
8.919
8.941
435,971
-0.22(-2.41%)
May 17, 2010
9.156
9.196
8.919
9.162
174,840,576
+0.01(+0.06%)
May 14, 2010
9.156
9.348
9.077
9.156
110,886,352
-0.20(-2.17%)
May 13, 2010
9.518
9.575
9.348
9.360
119,258,280
-0.23(-2.36%)
May 12, 2010
9.597
9.659
9.450
9.586
94,691,088
-0.03(-0.29%)
May 11, 2010
9.648
9.716
9.586
9.614
112,885
+0.01(+0.06%)
May 10, 2010
9.574
9.637
9.518
9.608
144,367,776
+0.31(+3.28%)
May 07, 2010
9.439
9.502
9.258
9.303
189,137,088
-0.34(-3.57%)
May 06, 2010
9.699
9.729
8.958
9.648
5,307
-0.02(-0.18%)
May 05, 2010
9.744
9.801
9.648
9.665
175,668,112
+0.01(+0.12%)
May 04, 2010
9.592
9.726
9.542
9.654
409,933
+0.20(+2.07%)
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.