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
)
28.27
+0.50 (+1.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 26, 2010
9.747
9.813
9.642
9.670
107,509,664
-0.08(-0.79%)
Feb 25, 2010
9.681
9.769
9.604
9.747
97,020,144
-0.07(-0.67%)
Feb 24, 2010
9.775
9.929
9.698
9.813
122,908,928
+0.08(+0.79%)
Feb 23, 2010
9.830
9.885
9.703
9.736
86,884,680
-0.15(-1.56%)
Feb 22, 2010
9.907
10.00
9.797
9.890
105,266,960
-0.02(-0.22%)
Feb 19, 2010
9.819
9.973
9.769
9.912
91,941,472
+0.22(+2.25%)
Feb 18, 2010
9.742
9.780
9.670
9.695
103,663,584
-0.04(-0.42%)
Feb 17, 2010
9.835
9.841
9.659
9.736
105,724,640
-0.03(-0.28%)
Feb 16, 2010
9.896
9.962
9.703
9.764
114,849,272
-0.04(-0.45%)
Feb 12, 2010
9.835
9.808
9.808
9.808
91,364,736
-0.04(-0.39%)
Feb 11, 2010
9.780
9.934
9.709
9.846
99,260,944
+0.07(+0.73%)
Feb 10, 2010
9.874
9.907
9.716
9.775
108,816,144
-0.08(-0.78%)
Feb 09, 2010
9.846
10.00
9.725
9.852
128,814,256
+0.04(+0.39%)
Feb 08, 2010
9.868
9.918
9.764
9.813
100,961,048
-0.08(-0.84%)
Feb 05, 2010
9.868
10.02
9.698
9.896
164,067,504
-0.04(-0.39%)
Feb 04, 2010
10.11
10.16
9.923
9.934
171,001,504
-0.32(-3.17%)
Feb 03, 2010
10.30
10.39
10.15
10.26
206,890,096
-0.24(-2.31%)
Feb 02, 2010
10.30
10.55
10.25
10.50
123,873,664
+0.26(+2.50%)
Feb 01, 2010
10.26
10.37
10.21
10.25
72,129,720
+0.06(+0.59%)
Jan 29, 2010
10.21
10.35
10.11
10.19
102,675,264
+0.02(+0.16%)
Jan 28, 2010
10.41
10.43
10.16
10.17
93,322,960
-0.20(-1.95%)
Jan 27, 2010
10.25
10.42
10.19
10.37
100,045,928
+0.12(+1.17%)
Jan 26, 2010
10.22
10.32
10.17
10.25
79,877,424
-0.04(-0.37%)
Jan 25, 2010
10.50
10.51
10.28
10.29
90,268,304
-0.06(-0.58%)
Jan 22, 2010
10.51
10.87
10.32
10.35
113,049,848
-0.15(-1.45%)
Jan 21, 2010
10.94
11.00
10.46
10.50
141,388,448
-0.38(-3.51%)
Jan 20, 2010
10.94
11.11
10.85
10.88
145,176,784
-0.03(-0.30%)
Jan 19, 2010
10.66
10.96
10.64
10.92
143,506,880
+0.28(+2.62%)
Jan 15, 2010
10.61
10.64
10.64
10.64
140,375,264
+0.06(+0.57%)
Jan 14, 2010
10.48
10.64
10.44
10.58
86,595,976
+0.09(+0.89%)
Jan 13, 2010
10.30
10.53
10.30
10.49
109,032,008
+0.24(+2.34%)
Jan 12, 2010
10.26
10.37
10.17
10.25
75,613,384
-0.03(-0.32%)
Jan 11, 2010
10.28
10.34
10.19
10.28
59,444,612
+0.08(+0.80%)
Jan 08, 2010
10.16
10.21
10.11
10.20
55,710,324
+0.08(+0.81%)
Jan 07, 2010
10.17
10.19
10.08
10.11
72,234,064
-0.04(-0.38%)
Jan 06, 2010
10.19
10.27
10.10
10.15
75,855,232
-0.03(-0.32%)
Jan 05, 2010
10.33
10.33
10.13
10.19
79,460,152
-0.15(-1.43%)
Jan 04, 2010
9.973
10.34
9.953
10.33
95,423,904
+0.40(+4.07%)
Dec 31, 2009
10.04
9.929
9.929
9.929
47,040,240
-0.17(-1.68%)
Dec 30, 2009
10.09
10.15
10.03
10.10
33,500,728
-0.03(-0.32%)
Dec 29, 2009
10.16
10.21
10.12
10.13
36,029,848
-0.04(-0.38%)
Dec 28, 2009
10.20
10.22
10.11
10.17
35,630,884
+0.02(+0.16%)
Dec 24, 2009
10.19
10.20
10.10
10.15
23,697,768
+0.01(+0.11%)
Dec 23, 2009
10.24
10.26
10.11
10.14
51,229,568
-0.02(-0.16%)
Dec 22, 2009
10.26
10.30
10.12
10.16
65,758,940
+0.00(+0.00%)
Dec 21, 2009
10.04
10.31
10.03
10.16
71,706,768
+0.17(+1.69%)
Dec 18, 2009
10.02
10.09
9.962
9.989
114,054,736
+0.04(+0.44%)
Dec 17, 2009
10.03
10.03
9.858
9.945
81,153,384
-0.08(-0.82%)
Dec 16, 2009
10.03
10.13
9.994
10.03
73,467,672
+0.04(+0.44%)
Dec 15, 2009
9.967
10.08
9.913
9.983
63,436,984
-0.06(-0.60%)
Dec 14, 2009
10.03
10.05
9.929
10.04
93,856,872
+0.05(+0.55%)
Dec 11, 2009
10.03
10.09
9.967
9.989
56,585,536
-0.01(-0.11%)
Dec 10, 2009
10.08
10.10
9.962
10.000
66,488,956
+0.04(+0.44%)
Dec 09, 2009
9.842
9.967
9.754
9.956
134,151,176
+0.26(+2.70%)
Dec 08, 2009
9.852
9.863
9.623
9.694
146,528,320
-0.16(-1.66%)
Dec 07, 2009
10.09
10.14
9.847
9.858
139,326,688
-0.23(-2.33%)
Dec 04, 2009
10.28
10.34
10.07
10.09
91,694,384
-0.08(-0.80%)
Dec 03, 2009
10.28
10.31
10.15
10.17
75,163,288
-0.05(-0.53%)
Dec 02, 2009
10.34
10.37
10.09
10.23
87,306,480
-0.06(-0.58%)
Dec 01, 2009
10.12
10.29
9.918
10.29
130,250,128
+0.37(+3.74%)
Nov 30, 2009
9.994
10.07
9.917
9.918
108,569,048
-0.04(-0.44%)
Nov 27, 2009
9.869
10.05
9.825
9.962
41,825,728
-0.19(-1.83%)
Nov 25, 2009
10.07
10.16
9.962
10.15
77,196,184
+0.15(+1.53%)
Nov 24, 2009
10.16
10.17
9.913
9.994
107,213,184
-0.12(-1.19%)
Nov 23, 2009
10.09
10.32
10.08
10.11
134,853,904
+0.09(+0.93%)
Nov 20, 2009
9.907
10.09
9.891
10.02
111,710,296
+0.14(+1.38%)
Nov 19, 2009
9.863
9.918
9.727
9.885
75,519,592
-0.04(-0.44%)
Nov 18, 2009
9.787
9.956
9.721
9.929
89,420,480
+0.14(+1.39%)
Nov 17, 2009
9.743
9.798
9.678
9.792
62,403,176
+0.00(+0.00%)
Nov 16, 2009
9.634
9.825
9.623
9.792
75,356,464
+0.19(+1.99%)
Nov 13, 2009
9.607
9.700
9.558
9.601
67,519,904
-0.02(-0.17%)
Nov 12, 2009
9.607
9.749
9.541
9.618
72,685,032
+0.00(+0.00%)
Nov 11, 2009
9.645
9.727
9.558
9.618
64,915,340
+0.03(+0.34%)
Nov 10, 2009
9.454
9.684
9.405
9.585
93,389,816
+0.07(+0.75%)
Nov 09, 2009
9.334
9.514
9.296
9.514
84,592,584
+0.26(+2.77%)
Nov 06, 2009
9.285
9.290
9.181
9.258
66,147,656
+0.03(+0.36%)
Nov 05, 2009
9.339
9.416
9.181
9.225
101,935,272
-0.02(-0.18%)
Nov 04, 2009
9.241
9.394
9.208
9.241
95,969,984
+0.02(+0.24%)
Nov 03, 2009
9.225
9.252
9.127
9.219
96,551,568
-0.03(-0.35%)
Nov 02, 2009
9.307
9.389
9.187
9.252
112,164,512
-0.04(-0.47%)
Oct 30, 2009
9.530
9.547
9.268
9.296
119,919,584
-0.28(-2.96%)
Oct 29, 2009
9.410
9.585
9.339
9.580
104,775,280
+0.19(+1.98%)
Oct 28, 2009
9.394
9.514
9.356
9.394
109,788,936
-0.03(-0.29%)
Oct 27, 2009
9.432
9.514
9.383
9.421
108,415,240
+0.08(+0.82%)
Oct 26, 2009
9.503
9.590
9.307
9.345
118,097,496
-0.07(-0.75%)
Oct 23, 2009
9.427
9.449
9.367
9.416
112,001,216
-0.17(-1.77%)
Oct 22, 2009
9.487
9.607
9.443
9.585
105,094,912
+0.08(+0.86%)
Oct 21, 2009
9.825
9.842
9.503
9.503
178,776,704
-0.28(-2.90%)
Oct 20, 2009
9.852
9.989
9.683
9.787
165,174,368
-0.03(-0.28%)
Oct 19, 2009
9.634
9.902
9.596
9.814
171,019,600
+0.11(+1.18%)
Oct 16, 2009
9.623
9.765
9.585
9.700
123,667,096
+0.06(+0.62%)
Oct 15, 2009
9.481
9.683
9.438
9.640
227,198,800
+0.16(+1.67%)
Oct 14, 2009
9.208
9.607
9.088
9.481
249,438,976
+0.32(+3.52%)
Oct 13, 2009
9.219
9.274
9.127
9.159
118,302,280
-0.17(-1.87%)
Oct 12, 2009
9.226
9.350
9.181
9.334
108,992,936
+0.10(+1.06%)
Oct 09, 2009
9.110
9.293
9.066
9.236
88,084,968
+0.12(+1.32%)
Oct 08, 2009
9.236
9.247
9.083
9.116
81,908,080
+0.01(+0.06%)
Oct 07, 2009
9.137
9.192
9.083
9.110
76,938,456
-0.05(-0.54%)
Oct 06, 2009
9.061
9.266
9.006
9.159
101,072,736
+0.21(+2.32%)
Oct 05, 2009
8.826
9.006
8.772
8.952
75,714,528
+0.14(+1.55%)
Oct 02, 2009
8.930
9.017
8.777
8.815
92,338,064
-0.07(-0.80%)
Oct 01, 2009
9.006
9.023
8.886
8.886
99,823,616
-0.15(-1.63%)
Sep 30, 2009
9.214
9.219
8.974
9.034
114,113,776
-0.12(-1.31%)
Sep 29, 2009
9.045
9.247
8.979
9.154
121,284,760
+0.03(+0.30%)
Sep 28, 2009
8.974
9.137
8.957
9.127
53,848,444
+0.17(+1.95%)
Sep 25, 2009
8.968
9.077
8.941
8.952
66,577,180
-0.02(-0.24%)
Sep 24, 2009
8.974
9.012
8.892
8.974
94,844,688
+0.01(+0.06%)
Sep 23, 2009
9.203
9.214
8.957
8.968
88,183,016
-0.20(-2.20%)
Sep 22, 2009
9.197
9.241
9.061
9.170
109,839,040
+0.09(+0.96%)
Sep 21, 2009
9.028
9.121
8.990
9.083
65,845,536
+0.07(+0.79%)
Sep 18, 2009
8.990
9.170
8.936
9.012
122,890,248
+0.02(+0.24%)
Sep 17, 2009
8.930
9.066
8.875
8.990
77,318,992
+0.15(+1.65%)
Sep 16, 2009
8.930
8.974
8.821
8.844
83,782,288
-0.00(-0.04%)
Sep 15, 2009
8.946
8.946
8.794
8.848
73,597,048
-0.08(-0.92%)
Sep 14, 2009
8.848
8.974
8.788
8.930
62,799,180
+0.06(+0.68%)
Sep 11, 2009
8.952
8.990
8.864
8.870
56,808,656
-0.05(-0.55%)
Sep 10, 2009
8.854
8.952
8.854
8.919
84,262,296
+0.09(+1.05%)
Sep 09, 2009
8.875
8.892
8.783
8.826
73,695,056
-0.02(-0.25%)
Sep 08, 2009
8.946
8.952
8.794
8.848
69,299,128
-0.10(-1.10%)
Sep 04, 2009
8.733
8.957
8.728
8.946
54,176,528
+0.17(+1.93%)
Sep 03, 2009
8.761
8.854
8.706
8.777
65,043,764
-0.17(-1.89%)
Sep 02, 2009
8.925
9.006
8.804
8.946
73,201,920
+0.02(+0.18%)
Sep 01, 2009
9.028
9.127
8.870
8.930
72,280,976
-0.19(-2.04%)
Aug 31, 2009
9.077
9.187
9.012
9.116
65,122,160
-0.06(-0.65%)
Aug 28, 2009
9.208
9.219
9.083
9.176
61,396,484
-0.03(-0.30%)
Aug 27, 2009
9.094
9.241
9.061
9.203
55,297,408
+0.05(+0.54%)
Aug 26, 2009
9.165
9.214
9.083
9.154
66,919,264
-0.02(-0.18%)
Aug 25, 2009
9.165
9.268
9.105
9.170
74,486,512
+0.04(+0.42%)
Aug 24, 2009
9.132
9.165
9.066
9.132
57,106,988
+0.05(+0.54%)
Aug 21, 2009
9.001
9.127
8.881
9.083
118,737,552
+0.22(+2.53%)
Aug 20, 2009
8.979
8.979
8.843
8.859
79,002,720
-0.08(-0.86%)
Aug 19, 2009
8.706
8.979
8.679
8.935
85,049,392
+0.21(+2.44%)
Aug 18, 2009
8.668
8.755
8.622
8.723
67,247,664
+0.14(+1.59%)
Aug 17, 2009
8.499
8.723
8.488
8.586
82,529,056
-0.02(-0.25%)
Aug 14, 2009
8.663
8.663
8.482
8.608
61,871,396
-0.02(-0.19%)
Aug 13, 2009
8.668
8.679
8.537
8.624
68,592,208
-0.03(-0.38%)
Aug 12, 2009
8.652
8.733
8.597
8.657
64,923,336
+0.02(+0.19%)
Aug 11, 2009
8.624
8.706
8.597
8.641
51,263,488
-0.04(-0.50%)
Aug 10, 2009
8.652
8.723
8.630
8.684
51,489,628
-0.03(-0.31%)
Aug 07, 2009
8.684
8.826
8.668
8.712
72,919,400
+0.09(+1.08%)
Aug 06, 2009
8.668
8.684
8.570
8.619
69,797,904
-0.04(-0.50%)
Aug 05, 2009
8.723
8.733
8.542
8.663
107,560,360
-0.11(-1.24%)
Aug 04, 2009
8.706
8.832
8.684
8.772
89,752,240
+0.03(+0.31%)
Aug 03, 2009
8.799
8.815
8.624
8.744
92,522,776
+0.05(+0.57%)
Jul 31, 2009
8.794
8.832
8.679
8.695
78,687,216
-0.01(-0.06%)
Jul 30, 2009
8.712
8.875
8.673
8.701
88,809,808
+0.10(+1.21%)
Jul 29, 2009
8.733
8.777
8.537
8.597
111,576,144
-0.15(-1.75%)
Jul 28, 2009
9.001
9.094
8.712
8.750
138,077,088
-0.31(-3.38%)
Jul 27, 2009
9.023
9.088
8.946
9.056
86,915,624
+0.06(+0.67%)
Jul 24, 2009
8.761
9.006
8.750
8.995
93,423,544
+0.18(+2.04%)
Jul 23, 2009
8.761
8.952
8.684
8.815
107,520,184
+0.15(+1.76%)
Jul 22, 2009
8.553
8.990
8.515
8.663
153,184,224
+0.09(+1.08%)
Jul 21, 2009
8.417
8.613
8.384
8.570
101,499,960
+0.24(+2.88%)
Jul 20, 2009
8.204
8.346
8.051
8.330
101,145,768
+0.16(+2.01%)
Jul 17, 2009
8.231
8.253
8.111
8.166
97,527,760
-0.06(-0.73%)
Jul 16, 2009
8.171
8.242
8.122
8.226
68,065,784
+0.03(+0.33%)
Jul 15, 2009
8.171
8.215
8.018
8.199
79,788,152
+0.07(+0.81%)
Jul 14, 2009
8.002
8.155
7.980
8.133
68,381,016
+0.08(+0.95%)
Jul 13, 2009
7.833
8.062
7.816
8.057
97,160,816
+0.31(+3.94%)
Jul 10, 2009
7.767
7.800
7.702
7.751
71,332,528
-0.05(-0.63%)
Jul 09, 2009
7.980
8.013
7.762
7.800
112,421,952
-0.17(-2.19%)
Jul 08, 2009
8.046
8.078
7.915
7.975
92,746,472
+0.01(+0.14%)
Jul 07, 2009
7.942
8.100
7.887
7.964
111,603,896
+0.01(+0.14%)
Jul 06, 2009
7.860
7.975
7.789
7.953
100,636,088
+0.05(+0.62%)
Jul 02, 2009
8.062
8.078
7.882
7.904
75,654,512
-0.23(-2.82%)
Jul 01, 2009
8.171
8.210
8.040
8.133
85,758,824
-0.05(-0.67%)
Jun 30, 2009
8.335
8.340
8.062
8.188
95,562,568
-0.14(-1.70%)
Jun 29, 2009
8.324
8.390
8.171
8.330
58,631,108
+0.04(+0.46%)
Jun 26, 2009
8.313
8.390
8.177
8.291
79,356,720
-0.08(-0.91%)
Jun 25, 2009
8.171
8.384
8.133
8.368
94,310,352
+0.33(+4.14%)
Jun 24, 2009
8.084
8.166
7.980
8.035
70,040,208
-0.01(-0.07%)
Jun 23, 2009
8.008
8.084
7.969
8.040
88,538,728
-0.03(-0.41%)
Jun 22, 2009
8.128
8.215
8.013
8.073
107,120,416
-0.11(-1.40%)
Jun 19, 2009
8.270
8.362
8.171
8.188
154,979,424
+0.04(+0.54%)
Jun 18, 2009
7.991
8.286
7.958
8.144
122,565,200
+0.19(+2.33%)
Jun 17, 2009
7.767
8.024
7.756
7.958
100,763,936
+0.23(+2.97%)
Jun 16, 2009
7.756
7.893
7.703
7.729
83,689,888
+0.02(+0.21%)
Jun 15, 2009
8.024
8.024
7.653
7.713
108,042,288
-0.34(-4.27%)
Jun 12, 2009
7.953
8.224
7.920
8.057
135,994,048
+0.07(+0.89%)
Jun 11, 2009
7.691
8.089
7.669
7.986
129,045,104
+0.32(+4.13%)
Jun 10, 2009
7.713
7.816
7.609
7.669
86,506,008
-0.04(-0.57%)
Jun 09, 2009
7.844
7.877
7.696
7.713
77,871,968
-0.10(-1.26%)
Jun 08, 2009
7.800
7.887
7.707
7.811
87,832,880
-0.11(-1.38%)
Jun 05, 2009
8.073
8.095
7.827
7.920
90,090,888
-0.07(-0.89%)
Jun 04, 2009
8.155
8.155
7.969
7.991
74,149,312
-0.14(-1.68%)
Jun 03, 2009
8.106
8.144
7.997
8.128
95,304,984
-0.05(-0.60%)
Jun 02, 2009
8.177
8.242
8.089
8.177
91,869,400
+0.12(+1.49%)
Jun 01, 2009
8.384
8.433
8.024
8.057
129,146,144
-0.23(-2.83%)
May 29, 2009
8.078
8.297
7.997
8.291
126,384,944
+0.27(+3.40%)
May 28, 2009
8.057
8.111
7.953
8.018
78,093,688
+0.02(+0.20%)
May 27, 2009
8.188
8.215
7.964
8.002
64,839,004
-0.20(-2.40%)
May 26, 2009
8.133
8.286
8.040
8.199
91,227,912
+0.03(+0.40%)
May 22, 2009
8.100
8.237
8.008
8.166
61,865,068
+0.07(+0.88%)
May 21, 2009
8.204
8.291
8.013
8.095
90,356,992
-0.15(-1.85%)
May 20, 2009
8.270
8.357
8.199
8.248
65,989,160
+0.01(+0.07%)
May 19, 2009
8.291
8.346
8.199
8.242
62,528,244
-0.05(-0.59%)
May 18, 2009
8.199
8.313
8.177
8.291
73,582,488
+0.10(+1.20%)
May 15, 2009
8.286
8.346
8.128
8.193
93,004,888
-0.18(-2.15%)
May 14, 2009
8.330
8.461
8.291
8.373
89,439,656
+0.04(+0.46%)
May 13, 2009
8.237
8.515
8.177
8.335
180,013,296
+0.19(+2.28%)
May 12, 2009
7.773
8.302
7.751
8.149
213,766,512
+0.43(+5.51%)
May 11, 2009
7.696
7.871
7.696
7.724
97,078,280
-0.14(-1.74%)
May 08, 2009
7.822
7.920
7.778
7.860
103,613,440
+0.17(+2.15%)
May 07, 2009
7.653
7.877
7.560
7.695
137,279,840
+0.10(+1.35%)
May 06, 2009
7.735
7.778
7.511
7.593
111,113,600
-0.20(-2.59%)
May 05, 2009
7.636
7.838
7.604
7.795
117,760,920
+0.16(+2.15%)
May 04, 2009
7.478
7.636
7.434
7.631
114,008,000
+0.22(+2.95%)
May 01, 2009
7.309
7.413
7.232
7.413
103,294,296
+0.12(+1.65%)
Apr 30, 2009
7.413
7.489
7.249
7.292
118,368,048
-0.04(-0.52%)
Apr 29, 2009
7.287
7.423
7.178
7.331
143,225,632
+0.03(+0.37%)
Apr 28, 2009
7.445
7.451
7.172
7.303
124,327,712
-0.06(-0.82%)
Apr 27, 2009
7.292
7.402
7.211
7.363
104,253,952
+0.17(+2.43%)
Apr 24, 2009
7.265
7.303
7.090
7.189
120,219,040
-0.06(-0.83%)
Apr 23, 2009
7.156
7.265
6.960
7.249
157,777,296
+0.13(+1.84%)
Apr 22, 2009
7.331
7.336
7.118
7.118
132,284,072
-0.26(-3.55%)
Apr 21, 2009
7.418
7.445
7.151
7.380
121,442,080
-0.04(-0.52%)
Apr 20, 2009
7.625
7.653
7.402
7.418
95,857,064
-0.31(-4.03%)
Apr 17, 2009
7.647
7.789
7.587
7.729
133,257,632
+0.14(+1.87%)
Apr 16, 2009
7.604
7.636
7.402
7.587
95,562,720
+0.02(+0.29%)
Apr 15, 2009
7.282
7.609
7.271
7.565
108,018,088
+0.28(+3.90%)
Apr 14, 2009
7.380
7.391
7.211
7.282
106,296,536
-0.08(-1.04%)
Apr 13, 2009
7.385
7.489
7.325
7.358
76,573,592
-0.04(-0.52%)
Apr 09, 2009
7.434
7.489
7.287
7.396
100,814,944
+0.04(+0.52%)
Apr 08, 2009
7.391
7.484
7.292
7.358
76,876,528
-0.02(-0.22%)
Apr 07, 2009
7.434
7.484
7.347
7.374
91,736,368
-0.11(-1.46%)
Apr 06, 2009
7.402
7.743
7.391
7.484
109,144,472
+0.09(+1.18%)
Apr 03, 2009
7.418
7.516
7.342
7.396
96,954,744
-0.22(-2.87%)
Apr 02, 2009
7.675
7.696
7.489
7.615
110,715,640
-0.02(-0.29%)
Apr 01, 2009
7.418
7.664
7.331
7.636
117,803,288
+0.20(+2.72%)
Mar 31, 2009
7.533
7.571
7.402
7.434
104,955,776
-0.04(-0.58%)
Mar 30, 2009
7.576
7.664
7.396
7.478
109,503,480
-0.37(-4.73%)
Mar 26, 2009
7.795
7.981
7.751
7.849
101,441,344
+0.07(+0.84%)
Mar 25, 2009
7.631
7.969
7.582
7.784
126,325,952
+0.19(+2.44%)
Mar 24, 2009
7.593
7.729
7.554
7.598
78,253,128
-0.05(-0.71%)
Mar 23, 2009
7.516
7.685
7.462
7.653
120,915,088
+0.21(+2.86%)
Mar 20, 2009
7.478
7.615
7.369
7.440
131,108,848
+0.03(+0.41%)
Mar 19, 2009
7.784
7.784
7.320
7.410
123,852,776
-0.37(-4.74%)
Mar 18, 2009
7.756
7.958
7.489
7.778
101,819,728
-0.01(-0.07%)
Mar 17, 2009
7.702
7.800
7.576
7.784
98,928,456
+0.06(+0.78%)
Mar 16, 2009
7.986
8.182
7.713
7.724
155,681,840
-0.21(-2.68%)
Mar 13, 2009
7.620
8.035
7.554
7.937
0
+0.28(+3.71%)
Mar 12, 2009
7.232
7.718
7.063
7.653
205,738,896
+0.67(+9.62%)
Mar 11, 2009
7.151
7.200
6.949
6.981
146,098,912
-0.16(-2.22%)
Mar 10, 2009
6.932
7.167
6.872
7.140
175,773,808
+0.25(+3.56%)
Mar 09, 2009
6.758
7.052
6.758
6.894
129,098,560
-0.05(-0.79%)
Mar 06, 2009
6.910
6.960
6.747
6.949
0
+0.03(+0.47%)
Mar 05, 2009
6.752
6.960
6.687
6.916
186,413,856
+0.09(+1.36%)
Mar 04, 2009
6.610
6.932
6.512
6.823
165,819,488
+0.43(+6.72%)
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.