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
Build-A-Bear Workshop
(NY:
BBW
)
30.12
+0.17 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2009
3.958
4.019
3.870
3.923
116,573
-0.02(-0.45%)
Jun 29, 2009
3.879
3.975
3.756
3.940
48,466
+0.07(+1.81%)
Jun 26, 2009
4.037
4.072
3.870
3.870
199,788
-0.25(-5.97%)
Jun 25, 2009
3.914
4.133
3.896
4.116
54,489
+0.17(+4.22%)
Jun 24, 2009
4.010
4.081
3.800
3.949
60,569
+0.00(+0.00%)
Jun 23, 2009
4.002
4.002
3.870
3.949
64,667
+0.00(+0.00%)
Jun 22, 2009
4.089
4.089
3.914
3.949
98,686
-0.16(-3.85%)
Jun 19, 2009
4.186
4.221
4.081
4.107
90,779
+0.01(+0.21%)
Jun 18, 2009
4.002
4.247
3.975
4.098
40,175
+0.09(+2.19%)
Jun 17, 2009
4.089
4.133
3.914
4.010
87,499
-0.09(-2.14%)
Jun 16, 2009
4.195
4.230
4.045
4.098
72,849
-0.04(-0.85%)
Jun 15, 2009
4.405
4.458
4.098
4.133
92,900
-0.35(-7.83%)
Jun 12, 2009
4.309
4.484
4.309
4.484
85,637
+0.14(+3.23%)
Jun 11, 2009
4.326
4.511
4.326
4.344
71,672
+0.02(+0.41%)
Jun 10, 2009
4.045
4.344
3.984
4.326
138,272
+0.33(+8.35%)
Jun 09, 2009
4.054
4.089
3.905
3.993
101,536
-0.04(-1.09%)
Jun 08, 2009
3.870
4.116
3.870
4.037
88,119
-0.06(-1.50%)
Jun 05, 2009
4.247
4.282
4.010
4.098
106,866
-0.09(-2.10%)
Jun 04, 2009
4.230
4.230
4.037
4.186
61,743
+0.02(+0.42%)
Jun 03, 2009
4.063
4.186
4.037
4.168
50,476
+0.07(+1.71%)
Jun 02, 2009
4.151
4.177
3.949
4.098
142,857
-0.09(-2.10%)
Jun 01, 2009
4.063
4.265
4.010
4.186
79,252
+0.25(+6.47%)
May 29, 2009
3.975
4.002
3.782
3.931
138,857
-0.02(-0.44%)
May 28, 2009
4.010
4.010
3.730
3.949
102,741
+0.07(+1.81%)
May 27, 2009
4.089
4.300
3.817
3.879
124,503
-0.23(-5.56%)
May 26, 2009
3.765
4.168
3.756
4.107
90,952
+0.26(+6.85%)
May 22, 2009
3.984
4.010
3.835
3.844
50,678
-0.10(-2.45%)
May 21, 2009
3.905
3.975
3.773
3.940
189,541
-0.02(-0.44%)
May 20, 2009
4.072
4.186
3.896
3.958
149,405
-0.09(-2.17%)
May 19, 2009
3.966
4.089
3.686
4.045
386,587
+0.06(+1.54%)
May 18, 2009
3.712
4.019
3.651
3.984
98,890
+0.33(+9.13%)
May 15, 2009
3.730
3.730
3.624
3.651
170,215
-0.08(-2.12%)
May 14, 2009
3.782
3.852
3.554
3.730
144,508
-0.03(-0.70%)
May 13, 2009
3.896
3.931
3.703
3.756
194,906
-0.21(-5.31%)
May 12, 2009
3.835
3.966
3.615
3.966
229,721
+0.18(+4.63%)
May 11, 2009
3.861
3.861
3.712
3.791
183,729
-0.11(-2.70%)
May 08, 2009
3.721
3.940
3.712
3.896
204,735
+0.11(+3.02%)
May 07, 2009
4.160
4.238
3.730
3.782
315,197
-0.29(-7.11%)
May 06, 2009
4.107
4.133
3.817
4.072
303,393
+0.00(+0.00%)
May 05, 2009
4.449
4.528
4.054
4.072
392,296
-0.39(-8.84%)
May 04, 2009
4.414
4.475
4.396
4.467
223,897
-0.04(-0.78%)
May 01, 2009
4.791
4.844
4.449
4.502
196,739
-0.29(-6.04%)
Apr 30, 2009
5.704
5.704
4.607
4.791
448,049
-1.25(-20.64%)
Apr 29, 2009
5.950
6.204
5.853
6.037
189,108
+0.14(+2.38%)
Apr 28, 2009
5.678
6.011
5.660
5.897
113,427
+0.16(+2.75%)
Apr 27, 2009
6.037
6.152
5.678
5.739
150,051
-0.43(-6.97%)
Apr 24, 2009
6.213
6.345
6.011
6.169
131,095
+0.01(+0.14%)
Apr 23, 2009
6.116
6.318
5.967
6.160
139,228
-0.02(-0.28%)
Apr 22, 2009
5.853
6.380
5.783
6.178
156,165
+0.22(+3.68%)
Apr 21, 2009
5.572
6.011
5.572
5.958
121,699
+0.38(+6.76%)
Apr 20, 2009
5.739
5.827
5.441
5.581
127,105
-0.34(-5.78%)
Apr 17, 2009
5.932
5.967
5.704
5.923
349,412
+0.02(+0.30%)
Apr 16, 2009
5.862
5.932
5.748
5.906
299,520
+0.11(+1.82%)
Apr 15, 2009
5.590
5.818
5.590
5.800
133,602
+0.06(+1.07%)
Apr 14, 2009
5.564
5.818
5.520
5.739
193,195
+0.09(+1.55%)
Apr 13, 2009
5.871
5.897
5.632
5.651
162,205
-0.30(-5.01%)
Apr 09, 2009
5.818
6.134
5.774
5.950
194,067
+0.32(+5.61%)
Apr 08, 2009
5.379
5.634
5.265
5.634
111,149
+0.28(+5.25%)
Apr 07, 2009
5.458
5.607
5.353
5.353
236,609
-0.25(-4.39%)
Apr 06, 2009
5.678
5.695
5.379
5.599
192,070
-0.18(-3.19%)
Apr 03, 2009
5.564
5.836
5.537
5.783
179,213
+0.21(+3.78%)
Apr 02, 2009
5.195
5.704
5.151
5.572
181,611
+0.54(+10.63%)
Apr 01, 2009
5.230
5.327
5.002
5.037
130,478
-0.29(-5.44%)
Mar 31, 2009
4.914
5.432
4.818
5.327
168,269
+0.41(+8.39%)
Mar 30, 2009
5.134
5.134
4.695
4.914
225,012
-0.61(-11.11%)
Mar 26, 2009
5.414
5.572
5.362
5.528
117,169
+0.17(+3.11%)
Mar 25, 2009
5.125
5.379
5.028
5.362
173,370
+0.32(+6.26%)
Mar 24, 2009
5.177
5.414
5.019
5.046
168,826
-0.16(-3.04%)
Mar 23, 2009
4.941
5.204
4.941
5.204
156,644
+0.60(+12.95%)
Mar 20, 2009
4.800
4.826
4.528
4.607
155,076
-0.17(-3.49%)
Mar 19, 2009
4.695
4.897
4.633
4.774
128,270
+0.12(+2.64%)
Mar 18, 2009
4.484
4.704
4.291
4.651
163,966
+0.17(+3.72%)
Mar 17, 2009
3.879
4.484
3.808
4.484
165,642
+0.61(+15.87%)
Mar 16, 2009
4.265
4.299
3.852
3.870
102,317
-0.32(-7.74%)
Mar 13, 2009
4.063
4.344
4.002
4.195
0
+0.17(+4.14%)
Mar 12, 2009
3.572
4.045
3.501
4.028
360,391
+0.42(+11.68%)
Mar 11, 2009
3.703
3.808
3.519
3.607
287,584
-0.05(-1.44%)
Mar 10, 2009
3.352
3.677
3.352
3.659
582,505
+0.43(+13.32%)
Mar 09, 2009
3.264
3.405
3.221
3.229
442,227
-0.07(-2.13%)
Mar 06, 2009
3.089
3.335
3.054
3.300
0
+0.21(+6.82%)
Mar 05, 2009
3.291
3.317
2.931
3.089
140,508
-0.32(-9.51%)
Mar 04, 2009
3.352
3.703
3.264
3.414
304,616
+0.31(+9.89%)
Mar 02, 2009
3.071
3.150
3.010
3.106
188,902
-0.07(-2.21%)
Feb 27, 2009
3.098
3.326
3.063
3.177
0
+0.02(+0.56%)
Feb 26, 2009
3.300
3.326
3.054
3.159
171,823
-0.11(-3.49%)
Feb 25, 2009
3.300
3.361
3.071
3.273
259,959
-0.10(-2.86%)
Feb 24, 2009
3.019
3.457
3.019
3.370
357,995
+0.39(+13.27%)
Feb 23, 2009
3.536
3.536
2.957
2.975
565,631
-0.48(-13.96%)
Feb 20, 2009
3.545
3.615
3.308
3.457
425,263
-0.16(-4.37%)
Feb 19, 2009
3.782
3.887
3.589
3.615
237,531
-0.13(-3.51%)
Feb 18, 2009
3.686
3.975
3.501
3.747
274,705
+0.10(+2.64%)
Feb 17, 2009
3.712
3.712
3.519
3.651
131,081
-0.25(-6.31%)
Feb 13, 2009
3.949
4.010
3.852
3.896
115,610
-0.06(-1.55%)
Feb 12, 2009
3.826
3.984
3.651
3.958
95,717
+0.04(+1.12%)
Feb 11, 2009
3.958
3.993
3.712
3.914
63,028
+0.08(+2.06%)
Feb 10, 2009
4.160
4.212
3.800
3.835
102,822
-0.33(-8.00%)
Feb 09, 2009
4.089
4.282
4.028
4.168
91,924
+0.11(+2.59%)
Feb 06, 2009
3.879
4.256
3.879
4.063
123,986
+0.16(+4.05%)
Feb 05, 2009
3.765
3.914
3.721
3.905
76,674
+0.11(+3.01%)
Feb 04, 2009
4.151
4.274
3.677
3.791
129,925
-0.39(-9.24%)
Feb 03, 2009
3.835
4.177
3.730
4.177
146,546
+0.37(+9.68%)
Feb 02, 2009
3.615
3.905
3.536
3.808
142,489
+0.12(+3.33%)
Jan 30, 2009
3.677
3.808
3.475
3.686
0
+0.07(+1.94%)
Jan 29, 2009
3.896
3.949
3.615
3.615
120,581
-0.29(-7.42%)
Jan 28, 2009
3.949
4.002
3.712
3.905
134,306
+0.01(+0.23%)
Jan 27, 2009
4.019
4.124
3.589
3.896
196,571
-0.10(-2.42%)
Jan 26, 2009
3.335
4.045
3.335
3.993
191,331
+0.65(+19.42%)
Jan 23, 2009
3.291
3.431
3.238
3.343
124,811
+0.04(+1.06%)
Jan 22, 2009
3.457
3.457
3.247
3.308
153,772
-0.26(-7.37%)
Jan 21, 2009
3.168
3.580
3.071
3.572
341,891
+0.45(+14.33%)
Jan 20, 2009
3.133
3.177
3.036
3.124
128,574
-0.05(-1.66%)
Jan 16, 2009
3.405
3.405
3.106
3.177
196,653
-0.12(-3.72%)
Jan 15, 2009
3.501
3.501
3.142
3.300
242,167
-0.18(-5.05%)
Jan 14, 2009
3.642
3.879
3.449
3.475
255,185
-0.24(-6.38%)
Jan 13, 2009
3.887
3.958
3.686
3.712
173,868
-0.21(-5.37%)
Jan 12, 2009
4.300
4.300
3.870
3.923
129,692
-0.43(-9.88%)
Jan 09, 2009
4.467
4.467
4.300
4.353
101,511
-0.13(-2.94%)
Jan 08, 2009
4.142
4.502
4.107
4.484
162,806
+0.24(+5.58%)
Jan 07, 2009
4.440
4.572
4.230
4.247
173,226
-0.31(-6.74%)
Jan 06, 2009
4.344
4.581
4.309
4.554
202,635
+0.25(+5.70%)
Jan 05, 2009
3.984
4.309
3.984
4.309
202,702
+0.22(+5.36%)
Jan 02, 2009
4.379
4.379
3.791
4.089
0
-0.18(-4.12%)
Jan 01, 2009
3.756
4.265
3.756
4.265
0
+0.00(+0.00%)
Dec 31, 2008
3.756
4.265
3.756
4.265
217,019
+0.50(+13.29%)
Dec 30, 2008
3.378
3.914
3.370
3.765
271,741
+0.42(+12.60%)
Dec 29, 2008
3.168
3.378
3.142
3.343
193,491
+0.16(+4.96%)
Dec 26, 2008
3.089
3.440
2.992
3.185
297,724
+0.05(+1.68%)
Dec 24, 2008
3.159
3.484
3.080
3.133
231,014
-0.06(-1.92%)
Dec 23, 2008
3.659
3.659
3.177
3.194
688,014
-0.36(-10.12%)
Dec 22, 2008
3.844
3.905
3.466
3.554
435,795
-0.26(-6.90%)
Dec 19, 2008
3.808
3.905
3.510
3.817
337,822
+0.14(+3.82%)
Dec 18, 2008
3.615
3.844
3.519
3.677
449,509
+0.12(+3.46%)
Dec 17, 2008
3.466
3.598
3.431
3.554
384,810
+0.04(+1.25%)
Dec 16, 2008
3.563
3.738
3.493
3.510
361,487
+0.00(+0.00%)
Dec 15, 2008
3.800
3.817
3.440
3.510
138,479
-0.26(-6.98%)
Dec 12, 2008
3.501
3.773
3.457
3.773
229,997
+0.20(+5.65%)
Dec 11, 2008
3.659
3.879
3.519
3.572
146,840
-0.24(-6.22%)
Dec 10, 2008
3.668
3.949
3.510
3.808
146,540
+0.21(+5.85%)
Dec 09, 2008
4.405
4.405
3.422
3.598
224,390
-0.71(-16.50%)
Dec 08, 2008
3.747
4.309
3.686
4.309
213,475
+0.65(+17.75%)
Dec 05, 2008
3.317
3.677
3.133
3.659
197,345
+0.29(+8.59%)
Dec 04, 2008
3.273
3.536
3.238
3.370
185,081
+0.05(+1.59%)
Dec 03, 2008
3.387
3.493
3.273
3.317
181,740
-0.14(-4.06%)
Dec 02, 2008
3.203
3.457
2.992
3.457
218,767
+0.32(+10.06%)
Dec 01, 2008
4.160
4.160
3.106
3.142
173,371
-0.76(-19.55%)
Nov 28, 2008
3.703
3.949
3.703
3.905
66,271
+0.04(+1.14%)
Nov 26, 2008
3.536
3.861
3.440
3.861
175,343
+0.20(+5.52%)
Nov 25, 2008
3.554
3.659
3.247
3.659
259,021
+0.13(+3.73%)
Nov 24, 2008
3.273
3.528
3.124
3.528
213,731
+0.29(+8.94%)
Nov 21, 2008
3.063
3.291
2.764
3.238
330,085
+0.32(+10.81%)
Nov 20, 2008
2.712
3.300
2.650
2.922
307,443
+0.18(+6.39%)
Nov 19, 2008
3.071
3.115
2.694
2.747
286,863
-0.33(-10.83%)
Nov 18, 2008
3.238
3.352
2.922
3.080
194,238
-0.15(-4.62%)
Nov 17, 2008
3.414
3.431
3.194
3.229
172,241
-0.21(-6.12%)
Nov 14, 2008
3.572
3.699
3.378
3.440
149,784
-0.20(-5.54%)
Nov 13, 2008
3.256
3.677
2.984
3.642
125,585
+0.40(+12.47%)
Nov 12, 2008
3.493
3.510
3.150
3.238
85,377
-0.24(-6.82%)
Nov 11, 2008
3.414
3.624
3.291
3.475
86,060
+0.07(+2.06%)
Nov 10, 2008
3.510
3.598
3.335
3.405
98,830
-0.08(-2.27%)
Nov 07, 2008
3.651
3.651
3.352
3.484
208,208
-0.13(-3.64%)
Nov 06, 2008
3.738
3.808
3.519
3.615
98,927
-0.17(-4.41%)
Nov 05, 2008
4.089
4.151
3.773
3.782
110,869
-0.36(-8.69%)
Nov 04, 2008
4.388
4.388
4.037
4.142
135,704
-0.23(-5.22%)
Nov 03, 2008
4.554
4.598
4.274
4.370
106,319
-0.19(-4.23%)
Oct 31, 2008
4.274
4.686
4.212
4.563
160,673
+0.27(+6.34%)
Oct 30, 2008
4.002
4.353
3.923
4.291
92,454
+0.42(+10.88%)
Oct 29, 2008
4.274
4.388
3.615
3.870
116,486
+0.14(+3.76%)
Oct 28, 2008
3.554
3.800
3.229
3.730
289,251
+0.26(+7.59%)
Oct 27, 2008
4.019
4.124
3.291
3.466
255,567
-0.61(-14.87%)
Oct 24, 2008
3.896
4.177
3.896
4.072
125,088
-0.23(-5.31%)
Oct 23, 2008
4.107
4.405
4.002
4.300
216,279
+0.16(+3.81%)
Oct 22, 2008
4.195
4.379
4.081
4.142
90,259
-0.18(-4.07%)
Oct 21, 2008
4.607
4.695
4.282
4.317
113,376
-0.32(-6.99%)
Oct 20, 2008
4.300
4.642
4.081
4.642
114,050
+0.36(+8.40%)
Oct 17, 2008
4.072
4.388
4.072
4.282
206,142
+0.05(+1.24%)
Oct 16, 2008
4.054
4.458
3.545
4.230
310,154
+0.04(+0.84%)
Oct 15, 2008
4.554
4.563
4.186
4.195
170,578
-0.48(-10.32%)
Oct 14, 2008
5.019
5.019
4.423
4.677
119,922
-0.15(-3.09%)
Oct 13, 2008
4.826
4.870
4.405
4.826
178,053
+0.32(+7.00%)
Oct 10, 2008
4.291
4.844
3.756
4.511
335,042
+0.16(+3.63%)
Oct 09, 2008
5.011
5.370
4.300
4.353
217,950
-0.62(-12.52%)
Oct 08, 2008
4.941
5.449
4.870
4.976
232,502
-0.15(-2.91%)
Oct 07, 2008
5.362
5.502
5.125
5.125
136,664
-0.24(-4.42%)
Oct 06, 2008
5.379
5.467
4.932
5.362
184,360
-0.18(-3.32%)
Oct 03, 2008
5.774
5.897
5.511
5.546
163,672
-0.22(-3.81%)
Oct 02, 2008
6.248
6.362
5.713
5.765
200,749
-0.40(-6.54%)
Oct 01, 2008
6.353
6.476
5.879
6.169
244,370
-0.22(-3.43%)
Sep 30, 2008
6.555
6.573
6.213
6.388
385,501
-0.16(-2.41%)
Sep 29, 2008
6.827
7.064
6.511
6.546
261,405
-0.50(-7.10%)
Sep 26, 2008
6.660
7.055
6.424
7.047
0
+0.28(+4.15%)
Sep 25, 2008
6.696
7.047
6.696
6.766
109,190
+0.02(+0.26%)
Sep 24, 2008
6.968
7.178
6.739
6.748
131,932
-0.15(-2.16%)
Sep 23, 2008
7.117
7.450
6.880
6.897
133,588
-0.32(-4.38%)
Sep 22, 2008
7.152
7.424
6.959
7.213
315,686
-0.09(-1.20%)
Sep 19, 2008
6.371
7.319
6.371
7.301
0
+0.57(+8.47%)
Sep 18, 2008
6.371
7.354
6.248
6.731
1,354,122
+0.54(+8.79%)
Sep 17, 2008
6.230
6.538
5.836
6.187
180,838
-0.25(-3.95%)
Sep 16, 2008
5.800
6.582
5.572
6.441
215,824
-0.04(-0.68%)
Sep 15, 2008
6.590
6.783
6.459
6.485
106,125
-0.41(-5.98%)
Sep 12, 2008
6.976
7.020
6.652
6.897
92,082
-0.12(-1.75%)
Sep 11, 2008
6.976
7.020
6.722
7.020
197,028
-0.05(-0.74%)
Sep 10, 2008
6.801
7.178
6.766
7.073
219,009
+0.39(+5.77%)
Sep 09, 2008
6.889
7.055
6.678
6.687
172,381
-0.20(-2.93%)
Sep 08, 2008
6.406
6.889
6.406
6.889
224,478
+0.32(+4.81%)
Sep 05, 2008
6.573
6.608
6.318
6.573
0
-0.04(-0.66%)
Sep 04, 2008
6.573
6.862
6.459
6.617
230,154
+0.03(+0.40%)
Sep 03, 2008
6.362
6.713
6.248
6.590
161,477
+0.24(+3.73%)
Sep 02, 2008
6.678
6.836
6.239
6.353
161,854
-0.16(-2.43%)
Aug 29, 2008
6.511
6.582
6.424
6.511
153,652
-0.06(-0.93%)
Aug 28, 2008
6.582
6.643
6.503
6.573
200,153
-0.01(-0.13%)
Aug 27, 2008
6.064
6.582
6.064
6.582
578,503
+0.53(+8.70%)
Aug 26, 2008
5.985
6.081
5.853
6.055
115,979
+0.06(+1.02%)
Aug 25, 2008
6.169
6.187
5.906
5.994
156,669
-0.21(-3.39%)
Aug 22, 2008
6.081
6.222
6.055
6.204
130,041
+0.17(+2.76%)
Aug 21, 2008
6.055
6.108
5.923
6.037
126,144
-0.11(-1.71%)
Aug 20, 2008
6.187
6.441
6.029
6.143
144,396
+0.02(+0.29%)
Aug 19, 2008
6.301
6.301
5.967
6.125
332,816
-0.18(-2.92%)
Aug 18, 2008
6.450
6.546
6.257
6.309
151,798
-0.08(-1.24%)
Aug 15, 2008
6.397
6.582
6.160
6.388
0
+0.00(+0.00%)
Aug 14, 2008
6.160
6.441
5.976
6.388
159,833
+0.25(+4.15%)
Aug 13, 2008
6.073
6.222
6.020
6.134
252,156
+0.08(+1.30%)
Aug 12, 2008
6.055
6.467
6.002
6.055
429,158
+0.00(+0.00%)
Aug 11, 2008
5.915
6.257
5.836
6.055
388,555
+0.15(+2.53%)
Aug 08, 2008
5.581
5.994
5.581
5.906
302,021
+0.26(+4.67%)
Aug 07, 2008
5.739
5.783
5.616
5.643
240,491
-0.17(-2.87%)
Aug 06, 2008
5.809
5.915
5.730
5.809
240,974
+0.00(+0.00%)
Aug 05, 2008
5.765
5.879
5.704
5.809
515,563
+0.10(+1.69%)
Aug 04, 2008
6.046
6.046
5.695
5.713
364,288
-0.25(-4.12%)
Aug 01, 2008
5.695
6.143
5.695
5.958
243,956
+0.21(+3.66%)
Jul 31, 2008
5.844
6.257
5.704
5.748
347,087
-0.24(-3.96%)
Jul 30, 2008
5.739
6.195
5.739
5.985
322,167
+0.18(+3.02%)
Jul 29, 2008
5.809
5.994
5.616
5.809
328,213
+0.19(+3.44%)
Jul 28, 2008
5.686
5.923
5.441
5.616
494,316
-0.11(-1.84%)
Jul 25, 2008
6.143
6.160
5.704
5.722
597,503
-0.40(-6.59%)
Jul 24, 2008
6.125
6.362
5.704
6.125
679,646
-0.53(-7.92%)
Jul 23, 2008
6.362
6.915
6.327
6.652
360,954
+0.33(+5.28%)
Jul 22, 2008
5.792
6.362
5.774
6.318
277,593
+0.45(+7.62%)
Jul 21, 2008
5.879
6.108
5.704
5.871
131,069
+0.06(+1.06%)
Jul 18, 2008
5.765
5.853
5.537
5.809
271,111
+0.11(+2.00%)
Jul 17, 2008
5.511
5.809
5.335
5.695
580,358
+0.28(+5.19%)
Jul 16, 2008
5.327
5.467
5.221
5.414
443,393
+0.06(+1.15%)
Jul 15, 2008
5.300
5.476
5.213
5.353
385,426
-0.02(-0.33%)
Jul 14, 2008
5.660
5.695
5.256
5.370
202,426
-0.22(-3.92%)
Jul 11, 2008
5.537
5.757
5.186
5.590
552,239
-0.13(-2.30%)
Jul 10, 2008
5.607
6.037
5.467
5.722
396,703
+0.11(+1.87%)
Jul 09, 2008
6.450
6.450
5.572
5.616
731,328
-0.80(-12.45%)
Jul 08, 2008
5.379
6.564
4.923
6.415
799,347
+0.97(+17.71%)
Jul 07, 2008
6.388
6.485
5.432
5.449
753,586
-0.94(-14.70%)
Jul 04, 2008
6.248
6.406
6.178
6.388
233,142
+0.00(+0.00%)
Jul 03, 2008
6.248
6.406
6.178
6.388
233,142
+0.12(+1.96%)
Jul 02, 2008
6.371
6.441
6.143
6.266
332,702
-0.13(-2.06%)
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.