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
TJX Companies
(NY:
TJX
)
98.31
-0.36 (-0.36%)
Streaming Delayed Price
Updated: 3:42 PM EDT, May 15, 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 (%)
May 29, 2009
5.992
6.091
5.879
6.087
27,114,126
+0.14(+2.36%)
May 28, 2009
6.073
6.093
5.817
5.947
30,707,784
-0.08(-1.30%)
May 27, 2009
6.046
6.209
5.984
6.025
47,300,936
-0.04(-0.65%)
May 26, 2009
5.769
6.093
5.695
6.064
37,171,036
+0.23(+3.96%)
May 22, 2009
5.794
5.895
5.705
5.833
20,697,404
+0.01(+0.25%)
May 21, 2009
5.775
5.936
5.703
5.819
30,375,352
-0.02(-0.35%)
May 20, 2009
6.044
6.052
5.800
5.839
44,494,676
-0.15(-2.48%)
May 19, 2009
5.924
6.048
5.877
5.988
65,423,548
+0.22(+3.90%)
May 18, 2009
5.615
5.769
5.586
5.763
42,593,720
+0.23(+4.10%)
May 15, 2009
5.528
5.639
5.491
5.536
36,186,368
-0.00(-0.04%)
May 14, 2009
5.693
5.844
5.532
5.538
41,387,204
-0.15(-2.72%)
May 13, 2009
5.664
5.740
5.633
5.693
48,043,192
-0.13(-2.23%)
May 12, 2009
5.949
5.992
5.703
5.823
61,928,216
+0.08(+1.36%)
May 11, 2009
5.773
5.815
5.594
5.745
36,161,480
-0.04(-0.75%)
May 08, 2009
5.961
5.980
5.732
5.788
36,951,704
-0.12(-2.06%)
May 07, 2009
6.062
6.066
5.837
5.910
43,842,108
+0.03(+0.46%)
May 06, 2009
6.040
6.083
5.821
5.883
30,132,178
-0.11(-1.86%)
May 05, 2009
5.953
6.029
5.924
5.994
24,451,932
+0.01(+0.14%)
May 04, 2009
5.988
6.001
5.955
5.986
36,201,908
+0.24(+4.13%)
May 01, 2009
5.761
5.817
5.654
5.749
31,145,144
-0.02(-0.36%)
Apr 30, 2009
5.767
5.850
5.670
5.769
50,847,384
+0.06(+1.12%)
Apr 29, 2009
5.806
5.879
5.660
5.705
35,719,840
-0.06(-1.04%)
Apr 28, 2009
5.571
5.808
5.530
5.765
42,653,520
+0.20(+3.52%)
Apr 27, 2009
5.728
5.759
5.493
5.569
37,220,680
-0.23(-4.02%)
Apr 24, 2009
5.757
5.885
5.683
5.802
26,721,004
+0.12(+2.14%)
Apr 23, 2009
5.732
5.786
5.522
5.681
27,312,412
-0.05(-0.90%)
Apr 22, 2009
5.761
6.017
5.724
5.732
33,443,824
-0.06(-1.03%)
Apr 21, 2009
5.621
5.829
5.592
5.792
27,905,796
+0.16(+2.82%)
Apr 20, 2009
5.742
5.794
5.576
5.633
31,073,842
-0.21(-3.63%)
Apr 17, 2009
5.707
5.883
5.707
5.846
32,785,130
+0.14(+2.53%)
Apr 16, 2009
5.588
5.740
5.524
5.701
25,406,416
+0.13(+2.26%)
Apr 15, 2009
5.520
5.615
5.425
5.575
21,638,852
+0.02(+0.41%)
Apr 14, 2009
5.590
5.631
5.476
5.553
30,959,796
-0.08(-1.36%)
Apr 13, 2009
5.584
5.722
5.584
5.629
20,588,928
-0.06(-1.05%)
Apr 09, 2009
5.691
5.775
5.489
5.689
52,251,488
+0.18(+3.30%)
Apr 08, 2009
5.363
5.511
5.344
5.507
32,436,796
+0.20(+3.69%)
Apr 07, 2009
5.262
5.367
5.252
5.311
26,279,394
-0.04(-0.73%)
Apr 06, 2009
5.466
5.466
5.264
5.351
29,636,820
-0.15(-2.77%)
Apr 03, 2009
5.394
5.522
5.289
5.503
33,972,816
+0.11(+2.07%)
Apr 02, 2009
5.375
5.501
5.241
5.392
28,509,600
+0.11(+2.03%)
Apr 01, 2009
5.202
5.338
5.119
5.285
30,601,606
-0.00(-0.08%)
Mar 31, 2009
5.363
5.373
5.109
5.289
35,836,548
-0.02(-0.39%)
Mar 30, 2009
5.379
5.450
5.245
5.309
25,412,970
-0.25(-4.56%)
Mar 26, 2009
5.375
5.648
5.351
5.563
33,515,516
+0.24(+4.53%)
Mar 25, 2009
5.377
5.481
5.206
5.322
28,889,000
-0.03(-0.54%)
Mar 24, 2009
5.192
5.404
5.157
5.351
24,732,398
+0.09(+1.81%)
Mar 23, 2009
5.159
5.272
5.142
5.256
28,610,998
+0.17(+3.28%)
Mar 20, 2009
5.204
5.206
5.023
5.089
24,469,258
-0.09(-1.70%)
Mar 19, 2009
5.252
5.276
5.117
5.177
22,445,076
-0.03(-0.63%)
Mar 18, 2009
5.041
5.299
5.029
5.210
24,931,784
+0.13(+2.54%)
Mar 17, 2009
4.942
5.084
4.922
5.080
27,698,164
+0.13(+2.71%)
Mar 16, 2009
5.175
5.185
4.936
4.946
28,476,876
-0.18(-3.46%)
Mar 13, 2009
5.068
5.171
5.021
5.124
0
+0.05(+1.02%)
Mar 12, 2009
4.878
5.080
4.878
5.072
27,918,596
+0.17(+3.54%)
Mar 11, 2009
4.820
4.944
4.693
4.899
27,132,770
+0.12(+2.46%)
Mar 10, 2009
4.540
4.792
4.507
4.781
37,226,812
+0.30(+6.77%)
Mar 09, 2009
4.398
4.567
4.367
4.478
34,418,504
+0.05(+1.02%)
Mar 06, 2009
4.468
4.519
4.297
4.433
0
-0.00(-0.09%)
Mar 05, 2009
4.375
4.676
4.334
4.437
36,036,312
-0.04(-0.83%)
Mar 04, 2009
4.511
4.534
4.373
4.474
30,527,630
-0.06(-1.27%)
Mar 02, 2009
4.569
4.759
4.513
4.532
34,968,208
-0.06(-1.35%)
Feb 27, 2009
4.540
4.709
4.501
4.594
0
-0.04(-0.93%)
Feb 26, 2009
4.827
4.827
4.596
4.637
30,138,558
-0.13(-2.77%)
Feb 25, 2009
4.540
4.827
4.538
4.769
61,416,464
+0.33(+7.34%)
Feb 24, 2009
4.315
4.470
4.276
4.443
26,999,730
+0.15(+3.61%)
Feb 23, 2009
4.466
4.466
4.270
4.288
22,629,104
-0.11(-2.39%)
Feb 20, 2009
4.332
4.451
4.270
4.394
0
-0.01(-0.23%)
Feb 19, 2009
4.437
4.546
4.389
4.404
19,929,242
-0.00(-0.09%)
Feb 18, 2009
4.480
4.480
4.317
4.408
23,582,652
-0.01(-0.28%)
Feb 17, 2009
4.350
4.486
4.270
4.420
26,804,338
-0.04(-0.97%)
Feb 13, 2009
4.503
4.575
4.429
4.464
18,868,808
-0.06(-1.37%)
Feb 12, 2009
4.466
4.532
4.365
4.526
25,950,994
+0.02(+0.50%)
Feb 11, 2009
4.480
4.554
4.416
4.503
23,614,078
+0.02(+0.46%)
Feb 10, 2009
4.589
4.651
4.422
4.482
26,533,030
-0.16(-3.42%)
Feb 09, 2009
4.719
4.732
4.559
4.641
23,383,702
-0.07(-1.40%)
Feb 06, 2009
4.563
4.829
4.499
4.707
42,387,548
+0.16(+3.45%)
Feb 05, 2009
4.228
4.575
4.216
4.550
53,970,664
+0.44(+10.74%)
Feb 04, 2009
3.987
4.167
3.987
4.109
29,703,622
+0.02(+0.56%)
Feb 03, 2009
4.055
4.123
3.971
4.086
28,016,726
+0.07(+1.75%)
Feb 02, 2009
3.967
4.080
3.958
4.016
22,293,802
+0.01(+0.26%)
Jan 30, 2009
4.146
4.146
3.971
4.006
0
-0.13(-3.14%)
Jan 29, 2009
4.294
4.311
4.119
4.136
17,822,178
-0.17(-3.93%)
Jan 28, 2009
4.253
4.344
4.212
4.305
22,974,012
+0.13(+3.01%)
Jan 27, 2009
4.220
4.255
4.138
4.179
20,172,834
+0.01(+0.15%)
Jan 26, 2009
4.103
4.257
4.099
4.173
16,710,262
+0.06(+1.56%)
Jan 23, 2009
4.028
4.165
4.028
4.109
22,891,080
-0.06(-1.43%)
Jan 22, 2009
4.006
4.257
3.993
4.169
30,968,212
+0.05(+1.25%)
Jan 21, 2009
4.117
4.134
3.991
4.117
26,592,522
+0.09(+2.20%)
Jan 20, 2009
4.239
4.239
4.020
4.028
24,207,894
-0.23(-5.42%)
Jan 16, 2009
4.220
4.282
4.107
4.259
0
+0.09(+2.23%)
Jan 15, 2009
4.041
4.247
3.952
4.167
33,605,580
+0.13(+3.17%)
Jan 14, 2009
4.138
4.152
4.028
4.039
26,760,866
-0.15(-3.69%)
Jan 13, 2009
4.272
4.311
4.142
4.193
33,038,470
-0.06(-1.50%)
Jan 12, 2009
4.272
4.315
4.222
4.257
24,112,490
-0.03(-0.77%)
Jan 09, 2009
4.431
4.486
4.251
4.290
34,014,668
-0.14(-3.21%)
Jan 08, 2009
4.431
4.472
4.278
4.433
41,530,540
-0.05(-1.01%)
Jan 07, 2009
4.433
4.540
4.404
4.478
28,494,978
+0.00(+0.00%)
Jan 06, 2009
4.460
4.528
4.342
4.478
27,511,638
+0.07(+1.50%)
Jan 05, 2009
4.426
4.476
4.330
4.412
26,236,382
-0.03(-0.74%)
Jan 02, 2009
4.210
4.466
4.210
4.445
0
+0.20(+4.76%)
Jan 01, 2009
4.129
4.292
4.107
4.243
0
+0.00(+0.00%)
Dec 31, 2008
4.129
4.292
4.107
4.243
14,843,894
+0.11(+2.64%)
Dec 30, 2008
4.094
4.142
4.049
4.134
14,558,711
+0.06(+1.52%)
Dec 29, 2008
4.127
4.140
4.045
4.072
13,036,886
-0.06(-1.50%)
Dec 26, 2008
4.099
4.162
4.099
4.134
0
+0.05(+1.21%)
Dec 24, 2008
4.105
4.123
4.020
4.084
5,935,244
+0.06(+1.43%)
Dec 23, 2008
4.148
4.156
3.973
4.026
26,830,832
-0.06(-1.56%)
Dec 22, 2008
4.259
4.259
4.043
4.090
23,779,644
-0.17(-3.97%)
Dec 19, 2008
4.303
4.346
4.187
4.259
36,295,828
+0.00(+0.00%)
Dec 18, 2008
4.348
4.373
4.220
4.259
32,120,682
-0.06(-1.38%)
Dec 17, 2008
4.167
4.371
4.152
4.319
42,925,492
+0.11(+2.65%)
Dec 16, 2008
4.105
4.249
4.066
4.208
37,549,864
+0.14(+3.45%)
Dec 15, 2008
4.123
4.146
4.006
4.068
22,492,122
-0.02(-0.40%)
Dec 12, 2008
3.991
4.115
3.960
4.084
0
+0.01(+0.20%)
Dec 11, 2008
4.189
4.191
4.049
4.076
26,408,212
-0.15(-3.52%)
Dec 10, 2008
4.171
4.259
4.107
4.224
24,995,692
+0.08(+2.04%)
Dec 09, 2008
4.323
4.416
4.111
4.140
30,679,942
-0.22(-5.06%)
Dec 08, 2008
4.239
4.453
4.183
4.361
36,266,388
+0.22(+5.28%)
Dec 05, 2008
3.948
4.165
3.717
4.142
0
+0.16(+4.10%)
Dec 04, 2008
4.179
4.200
3.917
3.979
57,543,200
-0.34(-7.88%)
Dec 03, 2008
4.231
4.352
4.109
4.319
37,933,696
+0.13(+3.10%)
Dec 02, 2008
4.226
4.301
4.111
4.189
33,421,508
+0.00(+0.10%)
Dec 01, 2008
4.622
4.629
4.179
4.185
38,481,996
-0.52(-11.09%)
Nov 28, 2008
4.651
4.816
4.651
4.707
13,397,520
+0.02(+0.53%)
Nov 26, 2008
4.317
4.711
4.317
4.682
35,161,044
+0.30(+6.82%)
Nov 25, 2008
4.408
4.528
4.235
4.383
30,753,288
+0.02(+0.57%)
Nov 24, 2008
4.253
4.503
4.037
4.358
49,561,256
+0.25(+5.97%)
Nov 21, 2008
3.874
4.125
3.775
4.113
47,716,296
+0.30(+7.96%)
Nov 20, 2008
3.731
4.080
3.672
3.810
40,868,040
+0.01(+0.27%)
Nov 19, 2008
4.187
4.187
3.787
3.799
48,480,184
-0.34(-8.13%)
Nov 18, 2008
4.243
4.309
4.024
4.136
44,323,168
-0.12(-2.76%)
Nov 17, 2008
4.356
4.460
4.253
4.253
34,354,324
-0.14(-3.28%)
Nov 14, 2008
4.600
4.631
4.352
4.398
0
-0.27(-5.71%)
Nov 13, 2008
4.503
4.668
4.160
4.664
60,155,804
+0.18(+3.95%)
Nov 12, 2008
4.697
4.711
4.441
4.486
44,992,960
-0.35(-7.25%)
Nov 11, 2008
4.744
4.971
4.635
4.837
42,448,968
-0.05(-1.05%)
Nov 10, 2008
5.082
5.101
4.818
4.889
26,942,276
-0.10(-2.03%)
Nov 07, 2008
4.955
5.029
4.889
4.990
0
+0.04(+0.75%)
Nov 06, 2008
5.361
5.452
4.909
4.952
54,677,624
-0.41(-7.62%)
Nov 05, 2008
5.365
5.489
5.334
5.361
34,924,464
-0.08(-1.48%)
Nov 04, 2008
5.435
5.460
5.241
5.441
28,723,124
+0.08(+1.46%)
Nov 03, 2008
5.516
5.542
5.287
5.363
40,433,268
-0.16(-2.84%)
Oct 31, 2008
5.540
5.613
5.397
5.520
0
+0.01(+0.22%)
Oct 30, 2008
5.635
5.720
5.423
5.507
37,025,808
+0.02(+0.41%)
Oct 29, 2008
5.221
5.778
5.148
5.485
51,084,924
+0.25(+4.77%)
Oct 28, 2008
4.880
5.237
4.785
5.235
39,379,780
+0.47(+9.92%)
Oct 27, 2008
4.810
5.062
4.563
4.763
31,151,552
-0.11(-2.29%)
Oct 24, 2008
4.785
5.138
4.785
4.874
0
-0.19(-3.79%)
Oct 23, 2008
5.235
5.324
4.851
5.066
43,762,340
-0.12(-2.27%)
Oct 22, 2008
5.417
5.522
5.031
5.184
42,959,112
-0.34(-6.20%)
Oct 21, 2008
5.503
5.788
5.503
5.526
32,990,746
-0.16(-2.76%)
Oct 20, 2008
5.627
5.707
5.382
5.683
38,155,468
+0.12(+2.11%)
Oct 17, 2008
5.481
5.790
5.481
5.565
0
-0.13(-2.21%)
Oct 16, 2008
5.274
5.691
5.190
5.691
50,342,992
+0.36(+6.73%)
Oct 15, 2008
5.592
5.646
5.326
5.332
46,004,296
-0.26(-4.68%)
Oct 14, 2008
5.778
5.778
5.404
5.594
47,170,896
+0.02(+0.44%)
Oct 13, 2008
5.584
5.584
5.287
5.569
38,995,504
+0.28(+5.26%)
Oct 10, 2008
4.903
5.627
4.825
5.291
0
+0.10(+1.99%)
Oct 09, 2008
5.503
5.660
5.099
5.188
77,765,376
-0.51(-8.91%)
Oct 08, 2008
5.600
6.136
5.600
5.695
62,922,512
-0.05(-0.79%)
Oct 07, 2008
6.122
6.209
5.730
5.740
49,921,996
-0.32(-5.34%)
Oct 06, 2008
6.019
6.103
5.730
6.064
53,288,812
-0.10(-1.57%)
Oct 03, 2008
6.188
6.264
6.114
6.161
0
+0.09(+1.46%)
Oct 02, 2008
6.273
6.322
6.033
6.073
34,035,348
-0.24(-3.85%)
Oct 01, 2008
6.244
6.318
6.147
6.316
38,666,092
+0.02(+0.33%)
Sep 30, 2008
6.380
6.380
6.136
6.295
35,212,692
+0.06(+0.89%)
Sep 29, 2008
6.483
6.642
6.240
6.240
39,166,684
-0.35(-5.35%)
Sep 26, 2008
6.528
6.667
6.421
6.592
0
+0.05(+0.69%)
Sep 25, 2008
6.475
6.702
6.469
6.547
35,049,816
+0.12(+1.80%)
Sep 24, 2008
6.605
6.634
6.406
6.431
24,203,138
-0.14(-2.07%)
Sep 23, 2008
6.508
6.718
6.489
6.568
35,199,096
+0.09(+1.40%)
Sep 22, 2008
6.665
6.933
6.469
6.477
28,174,238
-0.24(-3.53%)
Sep 19, 2008
6.891
7.426
6.673
6.714
0
-0.08(-1.15%)
Sep 18, 2008
6.753
6.850
6.446
6.792
46,393,676
+0.13(+1.98%)
Sep 17, 2008
6.939
7.048
6.652
6.660
63,979,664
-0.40(-5.64%)
Sep 16, 2008
6.683
7.186
6.683
7.058
54,048,636
+0.20(+2.95%)
Sep 15, 2008
6.827
7.067
6.807
6.856
36,469,572
-0.16(-2.24%)
Sep 12, 2008
7.116
7.221
6.970
7.013
0
-0.21(-2.94%)
Sep 11, 2008
6.992
7.226
6.984
7.226
36,434,800
+0.10(+1.45%)
Sep 10, 2008
7.226
7.226
6.980
7.122
40,487,920
+0.07(+0.99%)
Sep 09, 2008
7.254
7.298
7.046
7.052
42,627,820
-0.17(-2.40%)
Sep 08, 2008
7.219
7.269
7.052
7.226
41,796,032
+0.14(+1.92%)
Sep 05, 2008
6.813
7.098
6.807
7.089
0
+0.06(+0.88%)
Sep 04, 2008
7.271
7.335
7.009
7.028
66,894,304
-0.56(-7.39%)
Sep 03, 2008
7.465
7.615
7.413
7.589
37,561,232
+0.09(+1.27%)
Sep 02, 2008
7.589
7.626
7.477
7.494
35,600,596
+0.02(+0.25%)
Aug 29, 2008
7.537
7.673
7.467
7.475
0
-0.06(-0.82%)
Aug 28, 2008
7.438
7.545
7.360
7.537
30,371,580
+0.14(+1.92%)
Aug 27, 2008
7.269
7.421
7.219
7.395
33,558,100
+0.05(+0.62%)
Aug 26, 2008
7.333
7.364
7.248
7.349
29,762,662
+0.02(+0.23%)
Aug 25, 2008
7.378
7.405
7.318
7.333
31,743,298
-0.09(-1.22%)
Aug 22, 2008
7.289
7.430
7.289
7.424
0
+0.16(+2.24%)
Aug 21, 2008
7.139
7.329
7.075
7.261
30,415,446
+0.07(+0.95%)
Aug 20, 2008
7.219
7.256
7.106
7.193
31,424,524
+0.02(+0.29%)
Aug 19, 2008
7.310
7.312
7.114
7.172
21,703,292
-0.17(-2.30%)
Aug 18, 2008
7.457
7.508
7.294
7.341
20,209,078
-0.08(-1.03%)
Aug 15, 2008
7.426
7.589
7.364
7.417
0
-0.02(-0.25%)
Aug 14, 2008
7.395
7.566
7.335
7.436
38,696,300
+0.05(+0.73%)
Aug 13, 2008
7.368
7.442
7.211
7.382
48,943,352
-0.08(-1.05%)
Aug 12, 2008
7.477
7.578
7.374
7.461
46,490,580
-0.17(-2.24%)
Aug 11, 2008
7.591
7.739
7.488
7.632
79,568,640
+0.03(+0.35%)
Aug 08, 2008
7.234
7.622
7.217
7.605
46,511,392
+0.38(+5.28%)
Aug 07, 2008
7.083
7.298
6.922
7.223
39,515,112
+0.11(+1.60%)
Aug 06, 2008
7.254
7.310
7.075
7.110
38,470,348
-0.19(-2.57%)
Aug 05, 2008
6.970
7.351
6.957
7.298
46,964,156
+0.39(+5.64%)
Aug 04, 2008
7.023
7.056
6.807
6.908
31,924,864
-0.12(-1.70%)
Aug 01, 2008
7.007
7.102
6.834
7.028
34,660,420
+0.07(+1.07%)
Jul 31, 2008
6.999
7.164
6.867
6.953
34,880,124
-0.09(-1.29%)
Jul 30, 2008
7.040
7.221
6.900
7.044
34,086,928
+0.02(+0.35%)
Jul 29, 2008
7.019
7.052
6.695
7.019
39,852,464
+0.30(+4.45%)
Jul 28, 2008
6.689
6.776
6.598
6.720
36,338,044
+0.02(+0.34%)
Jul 25, 2008
6.776
6.976
6.650
6.698
33,723,280
-0.08(-1.13%)
Jul 24, 2008
6.873
6.990
6.739
6.774
37,674,956
-0.24(-3.41%)
Jul 23, 2008
7.223
7.318
6.966
7.013
45,970,052
-0.21(-2.86%)
Jul 22, 2008
7.003
7.242
6.980
7.219
25,526,876
+0.18(+2.58%)
Jul 21, 2008
7.160
7.226
6.926
7.038
26,931,900
-0.09(-1.22%)
Jul 18, 2008
7.516
7.516
7.122
7.124
37,690,332
-0.15(-2.07%)
Jul 17, 2008
7.069
7.335
6.955
7.275
45,175,676
+0.23(+3.28%)
Jul 16, 2008
6.741
7.081
6.660
7.044
45,259,188
+0.32(+4.69%)
Jul 15, 2008
6.621
6.792
6.497
6.728
46,156,180
+0.07(+1.02%)
Jul 14, 2008
6.557
6.743
6.514
6.660
31,574,454
+0.19(+3.00%)
Jul 11, 2008
6.396
6.607
6.297
6.466
37,273,000
-0.06(-0.92%)
Jul 10, 2008
6.615
6.718
6.473
6.526
36,048,604
+0.00(+0.03%)
Jul 09, 2008
6.714
6.714
6.495
6.524
25,242,352
-0.17(-2.56%)
Jul 08, 2008
6.417
6.706
6.392
6.695
27,676,134
+0.27(+4.27%)
Jul 07, 2008
6.475
6.627
6.372
6.421
32,331,020
-0.02(-0.32%)
Jul 04, 2008
6.485
6.539
6.324
6.442
14,005,725
+0.00(+0.00%)
Jul 03, 2008
6.485
6.539
6.324
6.442
14,005,725
+0.00(+0.00%)
Jul 02, 2008
6.596
6.611
6.442
6.442
24,179,804
-0.14(-2.16%)
Jul 01, 2008
6.394
6.601
6.357
6.584
29,843,964
+0.09(+1.43%)
Jun 30, 2008
6.423
6.720
6.419
6.491
33,886,344
-0.08(-1.19%)
Jun 27, 2008
6.722
6.753
6.473
6.570
25,614,752
-0.01(-0.22%)
Jun 26, 2008
6.605
6.724
6.572
6.584
24,988,526
-0.13(-1.91%)
Jun 25, 2008
6.578
6.847
6.547
6.712
34,745,780
+0.16(+2.49%)
Jun 24, 2008
6.559
6.652
6.477
6.549
40,215,176
-0.05(-0.81%)
Jun 23, 2008
6.739
6.768
6.578
6.603
27,871,108
-0.09(-1.42%)
Jun 20, 2008
6.788
6.807
6.625
6.698
23,939,568
-0.13(-1.90%)
Jun 19, 2008
6.652
6.842
6.646
6.827
19,790,698
+0.18(+2.67%)
Jun 18, 2008
6.662
6.761
6.605
6.650
21,679,014
-0.06(-0.92%)
Jun 17, 2008
6.900
6.937
6.693
6.712
15,655,064
-0.18(-2.60%)
Jun 16, 2008
6.848
6.933
6.710
6.891
24,422,490
+0.07(+1.03%)
Jun 13, 2008
6.755
6.830
6.706
6.821
20,474,748
+0.15(+2.23%)
Jun 12, 2008
6.516
6.777
6.497
6.673
28,502,090
+0.22(+3.42%)
Jun 11, 2008
6.584
6.660
6.431
6.452
21,251,044
-0.21(-3.13%)
Jun 10, 2008
6.557
6.712
6.431
6.660
28,404,716
+0.18(+2.77%)
Jun 09, 2008
6.510
6.578
6.423
6.481
20,218,818
-0.04(-0.60%)
Jun 06, 2008
6.689
6.722
6.485
6.520
27,607,984
-0.28(-4.07%)
Jun 05, 2008
6.708
6.860
6.662
6.797
24,586,078
+0.15(+2.23%)
Jun 04, 2008
6.535
6.720
6.535
6.648
19,358,284
+0.04(+0.59%)
Jun 03, 2008
6.526
6.642
6.524
6.609
23,199,548
+0.09(+1.46%)
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.