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
)
95.11
+0.20 (+0.21%)
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 (%)
Feb 26, 2010
8.641
8.742
8.636
8.647
30,278,916
-0.02(-0.26%)
Feb 25, 2010
8.283
8.703
8.258
8.670
51,357,040
+0.26(+3.04%)
Feb 24, 2010
8.173
8.423
8.072
8.414
33,772,028
+0.28(+3.39%)
Feb 23, 2010
8.180
8.204
8.094
8.138
21,927,650
-0.04(-0.48%)
Feb 22, 2010
8.159
8.198
8.094
8.177
19,545,982
+0.05(+0.56%)
Feb 19, 2010
8.101
8.186
8.094
8.132
14,029,667
+0.01(+0.15%)
Feb 18, 2010
8.057
8.139
8.003
8.119
14,555,141
+0.06(+0.77%)
Feb 17, 2010
8.026
8.092
8.024
8.057
13,976,044
+0.07(+0.83%)
Feb 16, 2010
7.856
7.997
7.839
7.991
14,147,261
+0.18(+2.34%)
Feb 12, 2010
7.720
7.808
7.808
7.808
34,536,996
+0.01(+0.19%)
Feb 11, 2010
7.812
7.820
7.737
7.793
22,690,910
-0.02(-0.24%)
Feb 10, 2010
7.878
7.917
7.768
7.812
19,880,586
-0.06(-0.79%)
Feb 09, 2010
7.920
7.924
7.829
7.874
14,027,284
+0.01(+0.13%)
Feb 08, 2010
7.940
7.942
7.824
7.864
12,976,406
-0.07(-0.86%)
Feb 05, 2010
7.914
7.969
7.806
7.932
23,950,456
+0.03(+0.42%)
Feb 04, 2010
8.023
8.052
7.897
7.899
24,598,454
-0.13(-1.57%)
Feb 03, 2010
8.106
8.125
7.978
8.025
22,610,586
-0.10(-1.20%)
Feb 02, 2010
8.027
8.125
8.023
8.123
28,071,686
+0.15(+1.94%)
Feb 01, 2010
7.891
8.029
7.891
7.968
24,284,020
+0.10(+1.25%)
Jan 29, 2010
7.955
8.044
7.868
7.870
20,796,490
-0.05(-0.58%)
Jan 28, 2010
7.959
7.998
7.889
7.916
26,278,012
-0.03(-0.42%)
Jan 27, 2010
7.891
7.990
7.833
7.949
19,636,128
+0.06(+0.81%)
Jan 26, 2010
7.653
7.960
7.653
7.885
29,664,856
+0.22(+2.89%)
Jan 25, 2010
7.673
7.719
7.613
7.663
14,538,873
+0.06(+0.73%)
Jan 22, 2010
7.624
7.727
7.591
7.607
22,378,610
-0.02(-0.30%)
Jan 21, 2010
7.769
7.787
7.619
7.630
19,750,084
-0.12(-1.50%)
Jan 20, 2010
7.800
7.800
7.692
7.746
10,213,441
-0.10(-1.24%)
Jan 19, 2010
7.702
7.845
7.702
7.843
12,458,192
+0.12(+1.58%)
Jan 15, 2010
7.806
7.721
7.721
7.721
38,119,992
-0.11(-1.35%)
Jan 14, 2010
7.930
7.930
7.787
7.827
13,184,789
-0.10(-1.23%)
Jan 13, 2010
7.905
7.945
7.849
7.924
13,267,324
+0.03(+0.34%)
Jan 12, 2010
7.930
7.940
7.839
7.897
13,985,745
-0.07(-0.91%)
Jan 11, 2010
8.036
8.044
7.922
7.969
17,629,950
-0.01(-0.16%)
Jan 08, 2010
7.934
7.996
7.874
7.982
28,238,858
-0.11(-1.31%)
Jan 07, 2010
8.023
8.228
7.920
8.087
65,912,556
+0.39(+5.11%)
Jan 06, 2010
7.671
7.723
7.613
7.694
18,096,200
+0.03(+0.41%)
Jan 05, 2010
7.437
7.669
7.437
7.663
25,619,384
+0.20(+2.69%)
Jan 04, 2010
7.454
7.588
7.402
7.462
30,366,840
-0.11(-1.40%)
Dec 31, 2009
7.622
7.568
7.568
7.568
14,598,302
-0.06(-0.84%)
Dec 30, 2009
7.586
7.682
7.586
7.632
11,088,586
+0.01(+0.16%)
Dec 29, 2009
7.665
7.686
7.619
7.619
11,640,589
-0.03(-0.35%)
Dec 28, 2009
7.640
7.677
7.617
7.646
10,890,978
+0.03(+0.35%)
Dec 24, 2009
7.661
7.696
7.611
7.619
4,884,495
-0.06(-0.78%)
Dec 23, 2009
7.634
7.692
7.607
7.680
14,065,652
+0.03(+0.38%)
Dec 22, 2009
7.752
7.752
7.634
7.651
14,000,688
-0.05(-0.59%)
Dec 21, 2009
7.646
7.733
7.607
7.696
17,554,152
+0.08(+1.06%)
Dec 18, 2009
7.636
7.646
7.512
7.615
27,176,788
+0.01(+0.14%)
Dec 17, 2009
7.696
7.696
7.574
7.605
36,129,952
-0.09(-1.16%)
Dec 16, 2009
7.845
7.911
7.692
7.694
26,964,440
-0.16(-2.00%)
Dec 15, 2009
7.878
7.940
7.824
7.851
24,786,522
-0.05(-0.58%)
Dec 14, 2009
7.872
7.907
7.851
7.897
22,510,408
+0.16(+2.01%)
Dec 11, 2009
7.856
7.891
7.733
7.742
24,116,534
-0.10(-1.27%)
Dec 10, 2009
7.677
7.849
7.646
7.841
30,831,952
+0.16(+2.02%)
Dec 09, 2009
7.646
7.690
7.564
7.686
28,099,708
+0.06(+0.84%)
Dec 08, 2009
7.638
7.671
7.444
7.622
28,288,150
-0.03(-0.41%)
Dec 07, 2009
7.564
7.680
7.535
7.653
39,391,288
+0.11(+1.45%)
Dec 04, 2009
7.746
7.810
7.499
7.543
56,930,656
-0.18(-2.36%)
Dec 03, 2009
7.748
7.777
7.470
7.725
75,268,240
-0.22(-2.81%)
Dec 02, 2009
8.009
8.025
7.889
7.949
24,595,774
-0.03(-0.34%)
Dec 01, 2009
8.013
8.044
7.947
7.976
22,681,258
+0.03(+0.36%)
Nov 30, 2009
8.021
8.021
7.833
7.947
25,935,310
-0.05(-0.62%)
Nov 27, 2009
7.945
8.085
7.891
7.996
9,753,232
-0.09(-1.15%)
Nov 25, 2009
8.038
8.094
8.038
8.089
15,938,539
+0.06(+0.77%)
Nov 24, 2009
8.003
8.081
7.920
8.027
22,614,730
+0.02(+0.21%)
Nov 23, 2009
8.073
8.100
7.965
8.011
18,299,238
-0.02(-0.28%)
Nov 20, 2009
8.075
8.145
7.978
8.034
20,322,170
-0.06(-0.77%)
Nov 19, 2009
8.061
8.110
8.017
8.096
19,610,888
-0.01(-0.10%)
Nov 18, 2009
8.073
8.170
8.048
8.104
28,527,042
+0.05(+0.59%)
Nov 17, 2009
8.007
8.127
7.804
8.056
44,678,856
-0.13(-1.54%)
Nov 16, 2009
8.174
8.230
8.135
8.183
25,564,348
+0.11(+1.39%)
Nov 13, 2009
8.067
8.147
8.010
8.071
16,671,241
+0.05(+0.65%)
Nov 12, 2009
8.110
8.143
7.984
8.019
18,123,058
-0.08(-1.05%)
Nov 11, 2009
8.137
8.224
8.067
8.104
16,907,782
-0.01(-0.10%)
Nov 10, 2009
8.116
8.162
8.025
8.112
13,314,351
+0.00(+0.03%)
Nov 09, 2009
7.974
8.114
7.938
8.110
17,610,960
+0.17(+2.19%)
Nov 06, 2009
7.911
7.960
7.800
7.936
24,407,226
+0.01(+0.16%)
Nov 05, 2009
7.980
8.040
7.835
7.924
25,376,332
-0.01(-0.08%)
Nov 04, 2009
7.982
8.025
7.878
7.930
23,076,760
-0.03(-0.42%)
Nov 03, 2009
7.918
7.996
7.839
7.963
22,852,284
+0.03(+0.34%)
Nov 02, 2009
7.773
7.986
7.723
7.936
23,850,948
+0.20(+2.62%)
Oct 30, 2009
7.940
8.011
7.719
7.733
26,762,810
-0.23(-2.89%)
Oct 29, 2009
7.911
7.992
7.777
7.963
21,586,226
+0.13(+1.64%)
Oct 28, 2009
8.092
8.135
7.818
7.835
25,724,014
-0.24(-2.97%)
Oct 27, 2009
8.303
8.303
8.067
8.075
28,463,850
-0.24(-2.89%)
Oct 26, 2009
8.278
8.415
8.237
8.315
27,912,900
+0.08(+0.96%)
Oct 23, 2009
8.268
8.321
8.208
8.237
23,449,980
-0.09(-1.09%)
Oct 22, 2009
8.108
8.348
8.077
8.328
34,872,716
+0.18(+2.24%)
Oct 21, 2009
7.978
8.259
7.976
8.145
36,992,092
+0.12(+1.50%)
Oct 20, 2009
8.021
8.075
8.011
8.025
19,847,900
-0.06(-0.77%)
Oct 19, 2009
7.957
8.118
7.914
8.087
15,281,109
+0.16(+1.96%)
Oct 16, 2009
7.835
7.971
7.769
7.932
18,993,476
+0.04(+0.55%)
Oct 15, 2009
7.835
7.905
7.798
7.889
21,619,092
+0.04(+0.50%)
Oct 14, 2009
7.864
7.901
7.764
7.849
39,642,012
+0.05(+0.61%)
Oct 13, 2009
7.829
7.891
7.795
7.802
21,968,648
-0.04(-0.48%)
Oct 12, 2009
7.851
7.887
7.816
7.839
19,495,052
+0.01(+0.13%)
Oct 09, 2009
7.795
7.851
7.657
7.829
28,381,136
+0.05(+0.59%)
Oct 08, 2009
7.947
8.042
7.762
7.783
37,335,732
-0.10(-1.26%)
Oct 07, 2009
7.984
8.000
7.833
7.882
15,288,677
-0.08(-0.99%)
Oct 06, 2009
7.885
7.990
7.885
7.961
22,156,530
+0.25(+3.28%)
Oct 05, 2009
7.506
7.731
7.470
7.709
16,380,932
+0.20(+2.62%)
Oct 02, 2009
7.564
7.597
7.481
7.512
20,729,078
-0.10(-1.33%)
Oct 01, 2009
7.669
7.723
7.545
7.613
24,604,796
-0.08(-1.02%)
Sep 30, 2009
7.692
7.738
7.541
7.692
22,897,190
+0.03(+0.41%)
Sep 29, 2009
7.752
7.800
7.626
7.661
13,897,882
-0.09(-1.19%)
Sep 28, 2009
7.636
7.779
7.615
7.753
13,258,872
+0.12(+1.61%)
Sep 25, 2009
7.752
7.777
7.576
7.630
21,956,752
-0.14(-1.79%)
Sep 24, 2009
7.785
7.851
7.684
7.769
16,533,947
-0.02(-0.27%)
Sep 23, 2009
7.984
8.013
7.785
7.789
18,572,072
-0.16(-2.06%)
Sep 22, 2009
7.945
7.996
7.891
7.953
19,722,946
+0.07(+0.87%)
Sep 21, 2009
7.804
7.990
7.738
7.885
19,734,828
+0.01(+0.11%)
Sep 18, 2009
7.864
7.922
7.798
7.876
22,290,954
+0.06(+0.79%)
Sep 17, 2009
7.802
7.882
7.756
7.814
19,700,304
+0.06(+0.80%)
Sep 16, 2009
7.735
7.849
7.704
7.752
17,168,204
+0.04(+0.46%)
Sep 15, 2009
7.588
7.721
7.557
7.717
21,140,072
+0.06(+0.81%)
Sep 14, 2009
7.551
7.661
7.508
7.655
12,002,668
+0.07(+0.93%)
Sep 11, 2009
7.526
7.636
7.510
7.584
23,871,368
+0.08(+1.02%)
Sep 10, 2009
7.541
7.557
7.446
7.508
23,041,600
-0.04(-0.49%)
Sep 09, 2009
7.454
7.555
7.446
7.545
28,218,640
+0.07(+0.94%)
Sep 08, 2009
7.557
7.578
7.433
7.475
21,716,528
-0.02(-0.25%)
Sep 04, 2009
7.425
7.537
7.400
7.493
15,355,510
+0.09(+1.23%)
Sep 03, 2009
7.282
7.415
7.220
7.402
28,991,000
+0.19(+2.64%)
Sep 02, 2009
7.323
7.357
7.203
7.212
26,516,054
-0.10(-1.36%)
Sep 01, 2009
7.472
7.516
7.288
7.311
21,983,446
-0.13(-1.78%)
Aug 31, 2009
7.508
7.547
7.423
7.444
17,817,506
-0.12(-1.59%)
Aug 28, 2009
7.723
7.742
7.534
7.564
23,028,154
-0.14(-1.80%)
Aug 27, 2009
7.597
7.717
7.508
7.702
28,232,816
+0.12(+1.64%)
Aug 26, 2009
7.514
7.615
7.485
7.578
23,042,228
-0.01(-0.11%)
Aug 25, 2009
7.315
7.619
7.280
7.586
33,442,574
+0.26(+3.56%)
Aug 24, 2009
7.421
7.460
7.311
7.325
18,936,412
-0.10(-1.34%)
Aug 21, 2009
7.421
7.506
7.361
7.425
18,282,522
+0.05(+0.65%)
Aug 20, 2009
7.257
7.391
7.234
7.377
22,884,068
+0.13(+1.77%)
Aug 19, 2009
7.040
7.259
7.040
7.249
27,116,832
+0.14(+1.98%)
Aug 18, 2009
7.153
7.234
6.998
7.108
57,390,504
+0.01(+0.09%)
Aug 17, 2009
7.199
7.346
7.063
7.102
33,830,324
-0.16(-2.25%)
Aug 14, 2009
7.334
7.361
7.182
7.265
20,844,132
-0.06(-0.76%)
Aug 13, 2009
7.394
7.415
7.251
7.321
22,601,748
-0.11(-1.45%)
Aug 12, 2009
7.272
7.510
7.272
7.429
18,760,476
+0.16(+2.25%)
Aug 11, 2009
7.282
7.332
7.166
7.265
18,784,218
-0.02(-0.23%)
Aug 10, 2009
7.346
7.361
7.193
7.282
16,622,282
-0.06(-0.87%)
Aug 07, 2009
7.288
7.361
7.203
7.346
28,332,342
+0.13(+1.84%)
Aug 06, 2009
7.512
7.624
7.195
7.214
45,523,020
-0.30(-4.00%)
Aug 05, 2009
7.429
7.522
7.286
7.514
20,196,098
+0.11(+1.48%)
Aug 04, 2009
7.551
7.584
7.381
7.404
22,387,642
-0.16(-2.13%)
Aug 03, 2009
7.562
7.588
7.444
7.566
11,857,839
+0.06(+0.86%)
Jul 31, 2009
7.582
7.597
7.475
7.501
13,537,895
-0.08(-1.06%)
Jul 30, 2009
7.584
7.661
7.551
7.582
23,478,620
+0.05(+0.69%)
Jul 29, 2009
7.477
7.568
7.448
7.530
15,793,039
+0.02(+0.33%)
Jul 28, 2009
7.404
7.526
7.311
7.506
23,159,816
+0.08(+1.12%)
Jul 27, 2009
7.377
7.441
7.315
7.423
18,662,766
-0.01(-0.08%)
Jul 24, 2009
7.406
7.493
7.330
7.429
38,457,104
+0.00(+0.00%)
Jul 23, 2009
7.325
7.526
7.251
7.429
24,836,664
+0.13(+1.73%)
Jul 22, 2009
7.303
7.408
7.268
7.303
21,129,616
-0.02(-0.28%)
Jul 21, 2009
7.398
7.472
7.147
7.323
35,822,080
-0.05(-0.67%)
Jul 20, 2009
7.319
7.392
7.195
7.373
31,476,898
+0.08(+1.16%)
Jul 17, 2009
7.234
7.305
7.170
7.288
40,851,832
-0.04(-0.56%)
Jul 16, 2009
7.071
7.354
6.992
7.330
42,260,912
+0.22(+3.09%)
Jul 15, 2009
7.065
7.129
6.971
7.110
28,388,512
+0.12(+1.66%)
Jul 14, 2009
6.791
7.013
6.748
6.994
32,785,216
+0.16(+2.36%)
Jul 13, 2009
6.712
6.839
6.690
6.833
30,719,752
+0.23(+3.51%)
Jul 10, 2009
6.593
6.669
6.535
6.601
27,725,276
-0.05(-0.69%)
Jul 09, 2009
6.781
6.824
6.611
6.646
39,451,124
+0.21(+3.22%)
Jul 08, 2009
6.238
6.462
6.238
6.439
30,639,956
+0.17(+2.71%)
Jul 07, 2009
6.396
6.398
6.234
6.270
25,199,570
-0.13(-2.01%)
Jul 06, 2009
6.168
6.419
6.135
6.398
28,876,858
+0.23(+3.69%)
Jul 02, 2009
6.417
6.474
6.170
6.170
22,514,256
-0.30(-4.70%)
Jul 01, 2009
6.557
6.644
6.458
6.474
22,351,930
-0.04(-0.60%)
Jun 30, 2009
6.462
6.578
6.456
6.514
24,663,404
+0.02(+0.29%)
Jun 29, 2009
6.522
6.605
6.470
6.495
18,773,540
+0.01(+0.10%)
Jun 26, 2009
6.572
6.626
6.451
6.489
21,092,128
-0.10(-1.48%)
Jun 25, 2009
6.568
6.644
6.520
6.586
40,912,160
+0.33(+5.23%)
Jun 24, 2009
6.317
6.406
6.214
6.259
22,214,462
-0.01(-0.17%)
Jun 23, 2009
6.390
6.439
6.265
6.270
27,576,872
-0.10(-1.62%)
Jun 22, 2009
6.332
6.470
6.296
6.373
26,711,710
-0.01(-0.23%)
Jun 19, 2009
6.400
6.450
6.361
6.388
24,615,700
+0.04(+0.62%)
Jun 18, 2009
6.361
6.419
6.301
6.348
19,255,604
-0.03(-0.52%)
Jun 17, 2009
6.135
6.485
6.118
6.381
32,864,384
+0.23(+3.67%)
Jun 16, 2009
6.340
6.342
6.108
6.156
21,911,614
-0.13(-2.14%)
Jun 15, 2009
6.234
6.359
6.205
6.290
20,087,740
-0.07(-1.14%)
Jun 12, 2009
6.166
6.390
6.079
6.363
22,232,626
+0.16(+2.60%)
Jun 11, 2009
6.346
6.392
6.193
6.201
26,073,836
-0.11(-1.80%)
Jun 10, 2009
6.477
6.499
6.230
6.315
20,392,852
-0.10(-1.58%)
Jun 09, 2009
6.388
6.458
6.365
6.417
16,275,827
+0.04(+0.62%)
Jun 08, 2009
6.344
6.419
6.274
6.377
21,515,920
+0.06(+0.92%)
Jun 05, 2009
6.441
6.441
6.209
6.319
31,682,446
+0.01(+0.23%)
Jun 04, 2009
6.383
6.398
6.180
6.305
35,521,056
-0.06(-0.91%)
Jun 03, 2009
6.338
6.398
6.280
6.363
25,173,842
+0.01(+0.23%)
Jun 02, 2009
6.375
6.470
6.325
6.348
45,005,784
-0.01(-0.20%)
Jun 01, 2009
6.191
6.406
6.127
6.361
39,018,908
+0.25(+4.10%)
May 29, 2009
6.015
6.114
5.901
6.110
27,011,462
+0.14(+2.36%)
May 28, 2009
6.096
6.116
5.839
5.969
30,591,514
-0.08(-1.30%)
May 27, 2009
6.069
6.232
6.007
6.048
47,121,840
-0.04(-0.65%)
May 26, 2009
5.791
6.116
5.717
6.087
37,030,296
+0.23(+3.96%)
May 22, 2009
5.816
5.918
5.727
5.855
20,619,038
+0.01(+0.25%)
May 21, 2009
5.797
5.959
5.725
5.841
30,260,340
-0.02(-0.35%)
May 20, 2009
6.067
6.075
5.822
5.862
44,326,204
-0.15(-2.48%)
May 19, 2009
5.947
6.071
5.899
6.011
65,175,832
+0.23(+3.90%)
May 18, 2009
5.636
5.791
5.607
5.785
42,432,444
+0.23(+4.10%)
May 15, 2009
5.549
5.661
5.512
5.557
36,049,356
-0.00(-0.04%)
May 14, 2009
5.715
5.866
5.553
5.559
41,230,496
-0.16(-2.72%)
May 13, 2009
5.686
5.762
5.655
5.715
47,861,284
-0.13(-2.23%)
May 12, 2009
5.971
6.015
5.725
5.845
61,693,736
+0.08(+1.36%)
May 11, 2009
5.795
5.837
5.615
5.766
36,024,560
-0.04(-0.75%)
May 08, 2009
5.984
6.002
5.754
5.810
36,811,792
-0.12(-2.06%)
May 07, 2009
6.085
6.089
5.860
5.932
43,676,108
+0.03(+0.46%)
May 06, 2009
6.062
6.106
5.843
5.905
30,018,086
-0.11(-1.86%)
May 05, 2009
5.976
6.052
5.947
6.017
24,359,348
+0.01(+0.14%)
May 04, 2009
6.011
6.024
5.978
6.009
36,064,836
+0.24(+4.13%)
May 01, 2009
5.783
5.839
5.675
5.771
31,027,218
-0.02(-0.36%)
Apr 30, 2009
5.789
5.872
5.692
5.791
50,654,860
+0.06(+1.12%)
Apr 29, 2009
5.829
5.901
5.681
5.727
35,584,592
-0.06(-1.04%)
Apr 28, 2009
5.592
5.831
5.551
5.787
42,492,020
+0.20(+3.52%)
Apr 27, 2009
5.750
5.781
5.514
5.590
37,079,752
-0.23(-4.02%)
Apr 24, 2009
5.779
5.907
5.704
5.824
26,619,830
+0.12(+2.14%)
Apr 23, 2009
5.754
5.808
5.543
5.702
27,208,998
-0.05(-0.90%)
Apr 22, 2009
5.783
6.040
5.746
5.754
33,317,194
-0.06(-1.03%)
Apr 21, 2009
5.642
5.851
5.613
5.814
27,800,136
+0.16(+2.82%)
Apr 20, 2009
5.764
5.816
5.598
5.655
30,956,186
-0.21(-3.63%)
Apr 17, 2009
5.729
5.905
5.729
5.868
32,660,994
+0.14(+2.53%)
Apr 16, 2009
5.609
5.762
5.545
5.723
25,310,218
+0.13(+2.26%)
Apr 15, 2009
5.541
5.636
5.445
5.597
21,556,920
+0.02(+0.41%)
Apr 14, 2009
5.611
5.652
5.497
5.574
30,842,572
-0.08(-1.36%)
Apr 13, 2009
5.605
5.744
5.605
5.650
20,510,972
-0.06(-1.05%)
Apr 09, 2009
5.713
5.797
5.510
5.710
52,053,648
+0.18(+3.30%)
Apr 08, 2009
5.383
5.532
5.365
5.528
32,313,980
+0.20(+3.69%)
Apr 07, 2009
5.282
5.387
5.272
5.332
26,179,892
-0.04(-0.73%)
Apr 06, 2009
5.487
5.487
5.284
5.371
29,524,606
-0.15(-2.77%)
Apr 03, 2009
5.414
5.543
5.309
5.524
33,844,184
+0.11(+2.07%)
Apr 02, 2009
5.396
5.522
5.261
5.412
28,401,652
+0.11(+2.03%)
Apr 01, 2009
5.222
5.358
5.138
5.305
30,485,738
-0.00(-0.08%)
Mar 31, 2009
5.383
5.394
5.129
5.309
35,700,856
-0.02(-0.39%)
Mar 30, 2009
5.400
5.470
5.265
5.330
25,316,748
-0.25(-4.56%)
Mar 26, 2009
5.396
5.669
5.371
5.584
33,388,616
+0.24(+4.53%)
Mar 25, 2009
5.398
5.501
5.226
5.342
28,779,616
-0.03(-0.54%)
Mar 24, 2009
5.211
5.425
5.176
5.371
24,638,752
+0.10(+1.81%)
Mar 23, 2009
5.178
5.292
5.162
5.276
28,502,666
+0.17(+3.28%)
Mar 20, 2009
5.224
5.226
5.042
5.108
24,376,610
-0.09(-1.70%)
Mar 19, 2009
5.272
5.296
5.137
5.196
22,360,092
-0.03(-0.63%)
Mar 18, 2009
5.060
5.319
5.048
5.229
24,837,384
+0.13(+2.54%)
Mar 17, 2009
4.961
5.104
4.940
5.100
27,593,288
+0.13(+2.71%)
Mar 16, 2009
5.195
5.204
4.955
4.965
28,369,052
-0.18(-3.46%)
Mar 13, 2009
5.087
5.191
5.040
5.143
0
+0.05(+1.02%)
Mar 12, 2009
4.897
5.100
4.897
5.091
27,812,886
+0.17(+3.54%)
Mar 11, 2009
4.839
4.963
4.710
4.917
27,030,038
+0.12(+2.46%)
Mar 10, 2009
4.557
4.810
4.524
4.799
37,085,860
+0.30(+6.77%)
Mar 09, 2009
4.414
4.584
4.383
4.495
34,288,184
+0.05(+1.02%)
Mar 06, 2009
4.485
4.537
4.313
4.450
0
-0.00(-0.09%)
Mar 05, 2009
4.392
4.694
4.350
4.454
35,899,864
-0.04(-0.83%)
Mar 04, 2009
4.528
4.551
4.389
4.491
30,412,042
-0.06(-1.27%)
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.