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
FINANCIAL SEL
(NY:
XLF
)
41.64
+0.60 (+1.46%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 30, 2012
8.110
8.123
8.042
8.095
109,956,216
-0.05(-0.58%)
Apr 27, 2012
8.173
8.178
8.084
8.142
86,070,288
+0.01(+0.06%)
Apr 26, 2012
8.042
8.156
8.037
8.136
90,739,768
+0.07(+0.85%)
Apr 25, 2012
8.058
8.089
7.995
8.068
141,463,920
+0.07(+0.85%)
Apr 24, 2012
7.916
8.000
7.916
8.000
117,541,400
+0.09(+1.13%)
Apr 23, 2012
7.840
7.915
7.827
7.911
141,069,920
-0.06(-0.69%)
Apr 20, 2012
8.047
8.049
7.963
7.966
106,679,096
-0.04(-0.52%)
Apr 19, 2012
8.095
8.095
7.953
8.008
203,290,720
-0.04(-0.49%)
Apr 18, 2012
8.047
8.116
8.037
8.047
101,272,880
-0.05(-0.65%)
Apr 17, 2012
8.068
8.131
8.026
8.100
126,674,480
+0.10(+1.31%)
Apr 16, 2012
8.011
8.047
7.927
7.995
213,910,336
+0.06(+0.73%)
Apr 13, 2012
8.110
8.110
7.921
7.937
176,612,432
-0.19(-2.32%)
Apr 12, 2012
8.000
8.136
7.976
8.126
166,696,224
+0.15(+1.87%)
Apr 11, 2012
7.963
8.008
7.942
7.976
141,515,120
+0.12(+1.57%)
Apr 10, 2012
8.016
8.053
7.843
7.853
225,357,296
-0.17(-2.16%)
Apr 09, 2012
7.995
8.068
7.974
8.026
169,042,160
-0.12(-1.51%)
Apr 05, 2012
8.131
8.205
8.116
8.150
110,952,544
-0.02(-0.29%)
Apr 04, 2012
8.210
8.231
8.136
8.173
161,354,560
-0.13(-1.58%)
Apr 03, 2012
8.331
8.346
8.231
8.304
199,852,912
-0.05(-0.57%)
Apr 02, 2012
8.252
8.388
8.236
8.352
170,645,728
+0.07(+0.79%)
Mar 30, 2012
8.294
8.299
8.207
8.286
114,110,352
+0.04(+0.54%)
Mar 29, 2012
8.262
8.283
8.168
8.241
196,002,048
-0.08(-1.01%)
Mar 28, 2012
8.304
8.346
8.231
8.325
200,858,016
+0.03(+0.32%)
Mar 27, 2012
8.373
8.399
8.294
8.299
161,909,504
-0.08(-0.94%)
Mar 26, 2012
8.331
8.383
8.299
8.378
143,595,120
+0.13(+1.53%)
Mar 23, 2012
8.181
8.262
8.115
8.252
135,857,584
+0.07(+0.87%)
Mar 22, 2012
8.215
8.241
8.147
8.181
202,017,312
-0.11(-1.33%)
Mar 21, 2012
8.362
8.367
8.273
8.291
144,543,872
-0.04(-0.44%)
Mar 20, 2012
8.236
8.352
8.220
8.328
168,520,384
+0.04(+0.47%)
Mar 19, 2012
8.247
8.378
8.215
8.289
215,309,232
+0.04(+0.51%)
Mar 16, 2012
8.252
8.268
8.199
8.247
158,233,968
+0.03(+0.38%)
Mar 15, 2012
8.105
8.231
8.038
8.215
252,988,992
+0.14(+1.75%)
Mar 14, 2012
8.079
8.105
7.990
8.074
249,386,384
+0.01(+0.13%)
Mar 13, 2012
7.828
8.074
7.818
8.064
351,962,432
+0.30(+3.84%)
Mar 12, 2012
7.787
7.792
7.708
7.766
107,619,968
-0.02(-0.27%)
Mar 09, 2012
7.750
7.828
7.734
7.787
141,652,224
+0.06(+0.81%)
Mar 08, 2012
7.703
7.739
7.661
7.724
130,902,696
+0.07(+0.96%)
Mar 07, 2012
7.588
7.661
7.569
7.651
120,002,752
+0.10(+1.28%)
Mar 06, 2012
7.624
7.645
7.530
7.554
179,230,688
-0.19(-2.46%)
Mar 05, 2012
7.755
7.755
7.703
7.745
98,707,536
-0.03(-0.37%)
Mar 02, 2012
7.802
7.823
7.766
7.773
91,414,872
-0.03(-0.37%)
Mar 01, 2012
7.739
7.828
7.734
7.802
126,688,752
+0.08(+1.08%)
Feb 29, 2012
7.755
7.823
7.698
7.719
179,609,680
-0.03(-0.40%)
Feb 28, 2012
7.742
7.771
7.692
7.750
100,164,112
+0.02(+0.27%)
Feb 27, 2012
7.603
7.750
7.572
7.729
118,212,064
+0.06(+0.75%)
Feb 24, 2012
7.713
7.724
7.651
7.671
98,007,160
-0.03(-0.34%)
Feb 23, 2012
7.630
7.698
7.603
7.698
99,371,696
+0.07(+0.93%)
Feb 22, 2012
7.692
7.719
7.624
7.627
142,744,208
-0.10(-1.32%)
Feb 21, 2012
7.739
7.776
7.698
7.729
118,232,192
-0.01(-0.07%)
Feb 17, 2012
7.708
7.745
7.692
7.734
117,558,448
+0.05(+0.65%)
Feb 16, 2012
7.551
7.687
7.525
7.685
149,084,560
+0.12(+1.55%)
Feb 15, 2012
7.635
7.671
7.546
7.567
145,246,560
-0.05(-0.62%)
Feb 14, 2012
7.651
7.656
7.541
7.614
154,109,008
-0.07(-0.95%)
Feb 13, 2012
7.703
7.713
7.664
7.687
89,942,888
+0.07(+0.93%)
Feb 10, 2012
7.609
7.630
7.577
7.617
123,607,376
-0.08(-0.99%)
Feb 09, 2012
7.755
7.771
7.651
7.692
148,853,104
-0.03(-0.41%)
Feb 08, 2012
7.677
7.724
7.651
7.724
102,691,560
+0.06(+0.75%)
Feb 07, 2012
7.640
7.692
7.609
7.666
87,249,992
-0.00(-0.03%)
Feb 06, 2012
7.661
7.677
7.624
7.669
85,873,432
-0.04(-0.47%)
Feb 03, 2012
7.630
7.708
7.619
7.705
165,962,208
+0.20(+2.68%)
Feb 02, 2012
7.494
7.535
7.452
7.504
101,955,496
+0.04(+0.49%)
Feb 01, 2012
7.415
7.520
7.415
7.468
136,566,432
+0.12(+1.60%)
Jan 31, 2012
7.368
7.379
7.300
7.350
128,292,352
+0.03(+0.39%)
Jan 30, 2012
7.305
7.337
7.258
7.321
111,393,480
-0.07(-0.92%)
Jan 27, 2012
7.321
7.415
7.311
7.389
160,855,696
+0.03(+0.36%)
Jan 26, 2012
7.462
7.499
7.321
7.362
161,841,024
-0.06(-0.85%)
Jan 25, 2012
7.368
7.446
7.342
7.426
161,187,968
+0.02(+0.21%)
Jan 24, 2012
7.347
7.420
7.311
7.410
125,284,688
-0.01(-0.14%)
Jan 23, 2012
7.400
7.473
7.373
7.420
154,296,704
+0.03(+0.35%)
Jan 20, 2012
7.321
7.405
7.300
7.394
178,379,584
+0.05(+0.64%)
Jan 19, 2012
7.352
7.373
7.316
7.347
204,086,576
+0.07(+0.93%)
Jan 18, 2012
7.154
7.290
7.122
7.279
184,042,016
+0.10(+1.46%)
Jan 17, 2012
7.232
7.305
7.143
7.175
138,141,264
-0.05(-0.69%)
Jan 13, 2012
7.133
7.232
7.101
7.224
147,591,616
-0.05(-0.75%)
Jan 12, 2012
7.284
7.321
7.190
7.279
146,187,024
+0.03(+0.40%)
Jan 11, 2012
7.138
7.258
7.112
7.250
125,690,216
+0.08(+1.13%)
Jan 10, 2012
7.154
7.196
7.122
7.169
133,568,056
+0.13(+1.82%)
Jan 09, 2012
7.033
7.075
6.997
7.041
107,436,280
+0.04(+0.52%)
Jan 06, 2012
7.054
7.054
6.960
7.005
130,304,320
-0.04(-0.63%)
Jan 05, 2012
6.892
7.086
6.861
7.049
139,481,216
+0.09(+1.35%)
Jan 04, 2012
6.924
6.981
6.877
6.955
108,482,688
+0.16(+2.31%)
Dec 30, 2011
6.835
6.835
6.793
6.798
53,030,040
-0.04(-0.54%)
Dec 29, 2011
6.751
6.840
6.746
6.835
71,798,200
+0.11(+1.59%)
Dec 28, 2011
6.845
6.845
6.725
6.728
81,703,496
-0.11(-1.61%)
Dec 27, 2011
6.850
6.908
6.835
6.837
51,529,432
-0.04(-0.57%)
Dec 23, 2011
6.861
6.887
6.814
6.877
58,629,208
+0.19(+2.81%)
Dec 21, 2011
6.652
6.704
6.594
6.688
152,140,624
+0.04(+0.55%)
Dec 20, 2011
6.531
6.683
6.526
6.652
196,207,968
+0.24(+3.79%)
Dec 19, 2011
6.573
6.584
6.385
6.409
127,282,696
-0.15(-2.27%)
Dec 16, 2011
6.589
6.652
6.537
6.558
190,212,528
+0.03(+0.40%)
Dec 15, 2011
6.625
6.635
6.521
6.531
118,536,240
+0.01(+0.08%)
Dec 14, 2011
6.479
6.604
6.469
6.526
184,381,424
-0.03(-0.40%)
Dec 13, 2011
6.703
6.729
6.469
6.552
233,098,064
-0.09(-1.41%)
Dec 12, 2011
6.708
6.713
6.588
6.646
188,134,384
-0.16(-2.37%)
Dec 09, 2011
6.729
6.843
6.713
6.807
188,975,744
+0.15(+2.18%)
Dec 08, 2011
6.859
6.859
6.640
6.661
234,000,496
-0.27(-3.90%)
Dec 07, 2011
6.791
6.952
6.744
6.931
176,265,440
+0.08(+1.21%)
Dec 06, 2011
6.804
6.890
6.765
6.848
109,082,472
+0.01(+0.08%)
Dec 05, 2011
6.833
6.926
6.786
6.843
193,892,752
+0.14(+2.01%)
Dec 02, 2011
6.687
6.833
6.687
6.708
246,612,208
+0.09(+1.33%)
Dec 01, 2011
6.620
6.646
6.542
6.620
131,777,872
-0.04(-0.55%)
Nov 30, 2011
6.500
6.687
6.469
6.656
262,814,736
+0.39(+6.17%)
Nov 29, 2011
6.297
6.344
6.251
6.269
122,457,696
-0.03(-0.54%)
Nov 28, 2011
6.360
6.365
6.235
6.303
131,873,504
+0.18(+2.97%)
Nov 25, 2011
6.105
6.219
6.095
6.121
61,137,044
+0.02(+0.26%)
Nov 23, 2011
6.209
6.209
6.095
6.105
158,888,528
-0.17(-2.73%)
Nov 22, 2011
6.339
6.365
6.266
6.277
127,149,936
-0.06(-0.90%)
Nov 21, 2011
6.370
6.386
6.287
6.334
188,110,816
-0.16(-2.48%)
Nov 18, 2011
6.505
6.531
6.451
6.495
163,685,632
+0.02(+0.32%)
Nov 17, 2011
6.599
6.625
6.427
6.474
279,060,064
-0.13(-1.97%)
Nov 16, 2011
6.692
6.755
6.588
6.604
175,519,760
-0.17(-2.46%)
Nov 15, 2011
6.687
6.822
6.666
6.770
173,447,856
+0.03(+0.45%)
Nov 14, 2011
6.822
6.833
6.692
6.740
121,516,008
-0.14(-1.99%)
Nov 11, 2011
6.833
6.911
6.827
6.877
178,173,376
+0.16(+2.36%)
Nov 10, 2011
6.801
6.807
6.666
6.718
273,920,064
+0.03(+0.47%)
Nov 09, 2011
6.869
6.885
6.666
6.687
225,349,552
-0.38(-5.44%)
Nov 08, 2011
7.009
7.092
6.916
7.072
219,507,712
+0.13(+1.87%)
Nov 07, 2011
6.885
6.944
6.814
6.942
158,577,424
+0.04(+0.56%)
Nov 04, 2011
6.916
6.926
6.817
6.903
178,371,712
-0.10(-1.37%)
Nov 03, 2011
6.968
7.025
6.755
6.999
215,185,584
+0.12(+1.74%)
Nov 02, 2011
6.848
6.900
6.760
6.879
221,831,584
+0.20(+2.95%)
Nov 01, 2011
6.669
6.859
6.666
6.682
412,655,392
-0.33(-4.71%)
Oct 31, 2011
7.124
7.170
7.004
7.012
212,338,000
-0.29(-3.95%)
Oct 28, 2011
7.253
7.326
7.196
7.300
261,759,744
+0.01(+0.07%)
Oct 27, 2011
7.217
7.363
7.108
7.295
447,845,696
+0.41(+5.96%)
Oct 26, 2011
6.874
6.926
6.744
6.885
262,148,752
+0.12(+1.77%)
Oct 25, 2011
6.885
6.890
6.720
6.765
265,455,184
-0.21(-2.98%)
Oct 24, 2011
6.843
6.988
6.833
6.973
195,616,976
+0.15(+2.21%)
Oct 21, 2011
6.744
6.833
6.713
6.822
329,511,424
+0.17(+2.58%)
Oct 20, 2011
6.552
6.677
6.469
6.651
237,925,120
+0.10(+1.51%)
Oct 19, 2011
6.651
6.760
6.526
6.552
254,842,000
-0.09(-1.41%)
Oct 18, 2011
6.396
6.729
6.349
6.646
354,013,280
+0.30(+4.75%)
Oct 17, 2011
6.495
6.510
6.329
6.344
169,041,936
-0.20(-3.10%)
Oct 14, 2011
6.562
6.598
6.438
6.547
233,085,408
+0.08(+1.20%)
Oct 13, 2011
6.526
6.536
6.378
6.469
224,198,368
-0.15(-2.31%)
Oct 12, 2011
6.531
6.734
6.521
6.622
244,561,392
+0.16(+2.53%)
Oct 11, 2011
6.381
6.510
6.355
6.458
184,188,512
-0.01(-0.08%)
Oct 10, 2011
6.297
6.464
6.292
6.464
189,476,288
+0.32(+5.16%)
Oct 07, 2011
6.412
6.412
6.136
6.147
296,590,880
-0.23(-3.59%)
Oct 06, 2011
6.297
6.386
6.235
6.375
268,121,600
+0.19(+3.11%)
Oct 05, 2011
6.079
6.219
5.960
6.183
202,364,176
+0.09(+1.45%)
Oct 04, 2011
5.783
6.116
5.689
6.095
430,750,720
+0.23(+3.99%)
Oct 03, 2011
6.168
6.204
5.851
5.861
307,725,472
-0.28(-4.49%)
Sep 30, 2011
6.245
6.292
6.131
6.136
185,330,912
-0.22(-3.51%)
Sep 29, 2011
6.349
6.401
6.188
6.360
198,455,104
+0.17(+2.81%)
Sep 28, 2011
6.381
6.417
6.178
6.186
197,620,864
-0.18(-2.90%)
Sep 27, 2011
6.484
6.547
6.313
6.370
270,488,768
+0.03(+0.49%)
Sep 26, 2011
6.152
6.349
6.100
6.339
213,869,696
+0.27(+4.45%)
Sep 23, 2011
5.965
6.095
5.954
6.069
229,358,848
+0.06(+1.04%)
Sep 22, 2011
6.038
6.084
5.892
6.006
393,100,832
-0.18(-2.86%)
Sep 21, 2011
6.521
6.534
6.183
6.183
230,659,984
-0.32(-4.95%)
Sep 20, 2011
6.557
6.614
6.505
6.505
106,547,408
-0.02(-0.32%)
Sep 19, 2011
6.568
6.583
6.469
6.526
199,747,968
-0.18(-2.67%)
Sep 16, 2011
6.718
6.775
6.599
6.705
153,022,624
+0.02(+0.27%)
Sep 15, 2011
6.594
6.692
6.558
6.687
201,642,352
+0.17(+2.54%)
Sep 14, 2011
6.511
6.599
6.361
6.521
195,378,464
+0.08(+1.20%)
Sep 13, 2011
6.444
6.516
6.371
6.444
190,414,304
+0.04(+0.65%)
Sep 12, 2011
6.221
6.413
6.211
6.402
227,024,128
+0.07(+1.14%)
Sep 09, 2011
6.459
6.501
6.304
6.330
248,866,688
-0.21(-3.17%)
Sep 08, 2011
6.589
6.666
6.516
6.537
164,688,784
-0.14(-2.17%)
Sep 07, 2011
6.511
6.692
6.268
6.682
221,131,856
+0.31(+4.79%)
Sep 06, 2011
6.263
6.392
6.257
6.376
217,568,576
-0.11(-1.75%)
Sep 02, 2011
6.568
6.604
6.475
6.490
206,561,536
-0.28(-4.13%)
Sep 01, 2011
6.920
6.941
6.759
6.770
193,776,656
-0.16(-2.24%)
Aug 31, 2011
6.899
6.977
6.855
6.925
168,062,720
+0.09(+1.29%)
Aug 30, 2011
6.837
6.894
6.744
6.837
168,018,304
-0.05(-0.68%)
Aug 29, 2011
6.728
6.894
6.723
6.884
187,893,552
+0.27(+4.15%)
Aug 26, 2011
6.490
6.666
6.371
6.609
190,240,400
+0.06(+0.87%)
Aug 25, 2011
6.811
6.899
6.464
6.552
368,214,624
-0.02(-0.31%)
Aug 24, 2011
6.402
6.589
6.371
6.573
254,072,448
+0.17(+2.68%)
Aug 23, 2011
6.206
6.402
6.112
6.401
267,587,584
+0.20(+3.24%)
Aug 22, 2011
6.444
6.449
6.185
6.200
199,989,520
-0.08(-1.24%)
Aug 19, 2011
6.299
6.501
6.263
6.278
244,135,808
-0.13(-2.02%)
Aug 18, 2011
6.501
6.506
6.335
6.407
326,881,600
-0.33(-4.84%)
Aug 17, 2011
6.744
6.823
6.677
6.734
185,147,488
+0.04(+0.62%)
Aug 16, 2011
6.723
6.806
6.635
6.692
201,303,280
-0.13(-1.97%)
Aug 15, 2011
6.697
6.832
6.697
6.827
219,960,272
+0.21(+3.21%)
Aug 12, 2011
6.796
6.894
6.568
6.614
262,254,176
-0.05(-0.70%)
Aug 11, 2011
6.402
6.790
6.335
6.661
536,985,152
+0.35(+5.58%)
Aug 10, 2011
6.620
6.625
6.283
6.309
521,825,440
-0.47(-6.95%)
Aug 09, 2011
7.013
6.780
6.231
6.780
319,777,440
+0.49(+7.76%)
Aug 08, 2011
6.723
6.878
6.231
6.292
502,122,112
-0.66(-9.48%)
Aug 05, 2011
7.158
7.199
6.816
6.951
345,805,536
-0.13(-1.90%)
Aug 04, 2011
7.375
7.396
7.070
7.085
359,146,208
-0.38(-5.06%)
Aug 03, 2011
7.437
7.474
7.313
7.463
236,162,448
+0.04(+0.49%)
Aug 02, 2011
7.582
7.608
7.422
7.427
223,169,616
-0.21(-2.72%)
Aug 01, 2011
7.779
7.779
7.567
7.634
144,208,320
-0.02(-0.30%)
Jul 29, 2011
7.598
7.735
7.572
7.657
154,004,064
-0.02(-0.30%)
Jul 28, 2011
7.691
7.769
7.660
7.681
125,644,824
+0.01(+0.07%)
Jul 27, 2011
7.826
7.826
7.665
7.675
238,528,336
-0.19(-2.37%)
Jul 26, 2011
7.857
7.903
7.820
7.862
177,423,456
-0.01(-0.13%)
Jul 25, 2011
7.849
7.898
7.805
7.872
123,155,688
-0.06(-0.72%)
Jul 22, 2011
7.950
7.960
7.919
7.929
94,680,680
-0.02(-0.26%)
Jul 21, 2011
7.846
7.976
7.839
7.950
296,927,360
+0.19(+2.40%)
Jul 20, 2011
7.717
7.800
7.712
7.763
185,952,624
+0.09(+1.14%)
Jul 19, 2011
7.608
7.696
7.582
7.676
211,223,792
+0.09(+1.24%)
Jul 18, 2011
7.644
7.655
7.494
7.582
215,238,208
-0.10(-1.35%)
Jul 15, 2011
7.763
7.763
7.624
7.686
207,817,312
-0.02(-0.20%)
Jul 14, 2011
7.826
7.831
7.696
7.701
236,582,848
-0.06(-0.73%)
Jul 13, 2011
7.800
7.872
7.748
7.758
166,079,904
+0.01(+0.07%)
Jul 12, 2011
7.753
7.862
7.743
7.753
125,133,856
-0.03(-0.40%)
Jul 11, 2011
7.893
7.898
7.748
7.784
169,003,040
-0.22(-2.72%)
Jul 08, 2011
7.981
8.002
7.945
8.002
120,197,944
-0.10(-1.28%)
Jul 07, 2011
8.074
8.126
8.064
8.105
87,770,072
+0.13(+1.62%)
Jul 06, 2011
7.960
7.981
7.914
7.976
103,698,888
-0.04(-0.52%)
Jul 05, 2011
8.069
8.074
7.981
8.017
158,480,832
-0.07(-0.90%)
Jul 01, 2011
7.929
8.105
7.929
8.090
121,978,736
+0.14(+1.82%)
Jun 30, 2011
7.939
7.976
7.872
7.945
145,503,728
+0.03(+0.39%)
Jun 29, 2011
7.826
7.924
7.805
7.914
175,045,120
+0.16(+2.07%)
Jun 28, 2011
7.753
7.753
7.701
7.753
91,982,912
+0.04(+0.47%)
Jun 27, 2011
7.629
7.743
7.629
7.717
96,200,816
+0.08(+1.02%)
Jun 24, 2011
7.691
7.707
7.598
7.639
143,662,912
-0.05(-0.61%)
Jun 23, 2011
7.670
7.707
7.593
7.686
199,703,248
-0.08(-1.00%)
Jun 22, 2011
7.779
7.862
7.753
7.763
166,728,480
-0.05(-0.60%)
Jun 21, 2011
7.748
7.826
7.702
7.810
149,975,456
+0.11(+1.41%)
Jun 20, 2011
7.696
7.717
7.675
7.701
103,721,984
-0.01(-0.07%)
Jun 17, 2011
7.722
7.738
7.670
7.707
157,641,200
+0.07(+0.91%)
Jun 16, 2011
7.591
37.51
7.555
7.638
261,410,928
+0.04(+0.54%)
Jun 15, 2011
7.684
7.715
7.545
7.597
297,231,072
-0.17(-2.16%)
Jun 14, 2011
7.798
7.834
7.746
7.764
165,309,920
+0.04(+0.50%)
Jun 13, 2011
7.679
7.746
7.633
7.725
185,352,640
+0.08(+1.01%)
Jun 10, 2011
7.664
7.715
7.540
7.648
286,005,728
-0.05(-0.67%)
Jun 09, 2011
7.627
7.731
7.607
7.700
115,543,032
+0.09(+1.15%)
Jun 08, 2011
7.664
7.710
7.597
7.612
160,973,120
-0.07(-0.91%)
Jun 07, 2011
7.754
7.782
7.674
7.682
154,039,888
-0.02(-0.23%)
Jun 06, 2011
7.813
7.829
7.679
7.700
229,084,768
-0.15(-1.91%)
Jun 03, 2011
7.813
7.937
7.803
7.849
188,563,760
-0.13(-1.68%)
May 24, 2011
8.019
8.030
7.937
7.983
125,299,208
-0.01(-0.13%)
May 23, 2011
8.009
8.050
7.994
7.994
147,389,376
-0.11(-1.40%)
May 20, 2011
8.195
8.231
8.097
8.107
140,870,112
-0.11(-1.38%)
May 19, 2011
8.251
8.257
8.190
8.221
100,987,616
+0.00(+0.00%)
May 18, 2011
8.179
8.226
8.148
8.221
94,518,432
+0.04(+0.44%)
May 17, 2011
8.092
8.190
8.086
8.184
155,137,088
+0.06(+0.76%)
May 16, 2011
8.097
8.215
8.081
8.123
141,626,320
-0.01(-0.13%)
May 13, 2011
8.251
8.264
8.123
8.133
129,544,912
-0.12(-1.44%)
May 12, 2011
8.231
8.262
8.159
8.251
122,713,792
+0.00(+0.00%)
May 11, 2011
8.344
8.355
8.241
8.251
153,015,264
-0.11(-1.36%)
May 10, 2011
8.303
8.380
8.298
8.365
109,165,032
+0.08(+0.93%)
May 09, 2011
8.282
8.308
8.246
8.288
75,449,456
-0.02(-0.25%)
May 06, 2011
8.355
8.391
8.282
8.308
161,294,880
+0.04(+0.50%)
May 05, 2011
8.334
8.355
8.241
8.267
162,846,208
-0.11(-1.29%)
May 04, 2011
8.453
8.458
8.355
8.375
177,263,600
-0.07(-0.85%)
May 03, 2011
8.391
8.468
8.386
8.447
134,389,504
+0.04(+0.43%)
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.