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
)
25.40
+0.14 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010
9.608
9.658
9.558
9.591
105,553,976
-0.06(-0.64%)
Mar 30, 2010
9.686
9.725
9.580
9.653
74,801,832
-0.01(-0.12%)
Mar 29, 2010
9.619
9.697
9.586
9.664
87,145,384
+0.08(+0.82%)
Mar 26, 2010
9.709
9.720
9.563
9.586
96,883,784
-0.14(-1.44%)
Mar 25, 2010
9.921
9.943
9.703
9.725
86,182,376
-0.12(-1.25%)
Mar 24, 2010
9.848
9.904
9.809
9.848
132,320,976
+0.04(+0.40%)
Mar 23, 2010
9.664
9.832
9.619
9.809
132,130,144
+0.31(+3.24%)
Mar 22, 2010
9.507
9.647
9.496
9.502
127,074,288
+0.04(+0.47%)
Mar 19, 2010
9.675
9.675
9.395
9.457
202,483,424
-0.18(-1.86%)
Mar 18, 2010
9.697
9.703
9.574
9.636
91,024,176
+0.01(+0.12%)
Mar 17, 2010
9.653
9.681
9.597
9.625
101,262,120
-0.03(-0.29%)
Mar 16, 2010
9.686
9.720
9.569
9.653
95,061,896
+0.00(+0.00%)
Mar 15, 2010
9.580
9.664
9.580
9.653
78,563,248
+0.10(+1.05%)
Mar 12, 2010
9.614
9.636
9.502
9.552
152,791,296
-0.12(-1.21%)
Mar 11, 2010
9.574
9.686
9.563
9.669
87,816,328
+0.08(+0.82%)
Mar 10, 2010
9.625
9.703
9.569
9.591
100,673,032
-0.04(-0.46%)
Mar 09, 2010
9.658
9.686
9.591
9.636
97,530,736
-0.09(-0.92%)
Mar 08, 2010
9.837
9.843
9.658
9.725
87,129,128
-0.05(-0.51%)
Mar 05, 2010
9.720
9.787
9.636
9.776
115,706,664
+0.08(+0.87%)
Mar 04, 2010
9.686
9.731
9.630
9.692
101,774,032
+0.01(+0.06%)
Mar 03, 2010
9.759
9.840
9.625
9.686
195,018,272
-0.16(-1.59%)
Mar 02, 2010
9.994
9.999
9.815
9.843
115,612,744
-0.08(-0.84%)
Mar 01, 2010
9.848
9.988
9.837
9.927
81,579,824
+0.11(+1.14%)
Feb 26, 2010
9.893
9.960
9.787
9.815
105,923,368
-0.08(-0.79%)
Feb 25, 2010
9.826
9.915
9.748
9.893
95,588,624
-0.07(-0.67%)
Feb 24, 2010
9.921
10.08
9.843
9.960
121,095,424
+0.08(+0.79%)
Feb 23, 2010
9.977
10.03
9.848
9.882
85,602,712
-0.16(-1.56%)
Feb 22, 2010
10.06
10.15
9.943
10.04
103,713,760
-0.02(-0.22%)
Feb 19, 2010
9.966
10.12
9.915
10.06
90,584,888
+0.22(+2.24%)
Feb 18, 2010
9.888
9.927
9.815
9.840
102,134,040
-0.04(-0.42%)
Feb 17, 2010
9.983
9.988
9.804
9.882
104,164,680
-0.03(-0.28%)
Feb 16, 2010
10.04
10.11
9.848
9.910
113,154,680
-0.04(-0.45%)
Feb 12, 2010
9.983
9.955
9.955
9.955
90,016,656
-0.04(-0.39%)
Feb 11, 2010
9.927
10.08
9.854
9.994
97,796,360
+0.07(+0.73%)
Feb 10, 2010
10.02
10.06
9.861
9.921
107,210,568
-0.08(-0.78%)
Feb 09, 2010
9.994
10.15
9.871
9.999
126,913,616
+0.04(+0.39%)
Feb 08, 2010
10.02
10.07
9.910
9.960
99,471,384
-0.08(-0.83%)
Feb 05, 2010
10.02
10.17
9.843
10.04
161,646,704
-0.04(-0.39%)
Feb 04, 2010
10.26
10.31
10.07
10.08
168,478,400
-0.33(-3.17%)
Feb 03, 2010
10.45
10.54
10.30
10.41
203,837,456
-0.25(-2.31%)
Feb 02, 2010
10.45
10.71
10.40
10.66
122,045,920
+0.26(+2.50%)
Feb 01, 2010
10.41
10.52
10.36
10.40
71,065,448
+0.06(+0.59%)
Jan 29, 2010
10.36
10.51
10.26
10.34
101,160,296
+0.02(+0.16%)
Jan 28, 2010
10.57
10.58
10.31
10.32
91,945,984
-0.20(-1.95%)
Jan 27, 2010
10.40
10.58
10.34
10.53
98,569,760
+0.12(+1.17%)
Jan 26, 2010
10.37
10.47
10.32
10.40
78,698,840
-0.04(-0.37%)
Jan 25, 2010
10.66
10.66
10.44
10.44
88,936,400
-0.06(-0.58%)
Jan 22, 2010
10.67
11.03
10.47
10.50
111,381,808
-0.16(-1.46%)
Jan 21, 2010
11.10
11.16
10.62
10.66
139,302,272
-0.39(-3.51%)
Jan 20, 2010
11.11
11.28
11.01
11.05
143,034,720
-0.03(-0.30%)
Jan 19, 2010
10.82
11.12
10.80
11.08
141,389,456
+0.28(+2.62%)
Jan 15, 2010
10.76
10.80
10.80
10.80
138,304,032
+0.06(+0.57%)
Jan 14, 2010
10.64
10.80
10.60
10.74
85,318,256
+0.09(+0.89%)
Jan 13, 2010
10.45
10.69
10.45
10.64
107,423,256
+0.24(+2.34%)
Jan 12, 2010
10.42
10.52
10.33
10.40
74,497,720
-0.03(-0.32%)
Jan 11, 2010
10.43
10.50
10.34
10.43
58,567,512
+0.08(+0.80%)
Jan 08, 2010
10.32
10.37
10.26
10.35
54,888,324
+0.08(+0.81%)
Jan 07, 2010
10.33
10.34
10.23
10.27
71,168,256
-0.04(-0.38%)
Jan 06, 2010
10.34
10.42
10.25
10.30
74,736,000
-0.03(-0.32%)
Jan 05, 2010
10.48
10.49
10.28
10.34
78,287,728
-0.15(-1.43%)
Jan 04, 2010
10.12
10.49
10.10
10.49
94,015,936
+0.41(+4.07%)
Dec 31, 2009
10.19
10.08
10.08
10.08
46,346,164
-0.17(-1.68%)
Dec 30, 2009
10.24
10.30
10.18
10.25
33,006,428
-0.03(-0.32%)
Dec 29, 2009
10.31
10.37
10.27
10.28
35,498,232
-0.04(-0.38%)
Dec 28, 2009
10.35
10.37
10.27
10.32
35,105,156
+0.02(+0.16%)
Dec 24, 2009
10.34
10.35
10.25
10.30
23,348,110
+0.01(+0.11%)
Dec 23, 2009
10.39
10.42
10.27
10.29
50,473,680
-0.02(-0.16%)
Dec 22, 2009
10.42
10.45
10.27
10.31
64,788,672
+0.00(+0.00%)
Dec 21, 2009
10.19
10.47
10.18
10.31
70,648,744
+0.17(+1.69%)
Dec 18, 2009
10.17
10.24
10.11
10.14
112,371,872
+0.04(+0.44%)
Dec 17, 2009
10.18
10.18
10.01
10.09
79,955,976
-0.08(-0.82%)
Dec 16, 2009
10.18
10.28
10.14
10.18
72,383,664
+0.04(+0.44%)
Dec 15, 2009
10.12
10.23
10.06
10.13
62,500,976
-0.06(-0.60%)
Dec 14, 2009
10.18
10.20
10.08
10.19
92,472,024
+0.06(+0.55%)
Dec 11, 2009
10.18
10.24
10.12
10.14
55,750,624
-0.01(-0.11%)
Dec 10, 2009
10.23
10.25
10.11
10.15
65,507,920
+0.04(+0.44%)
Dec 09, 2009
9.989
10.12
9.900
10.11
132,171,784
+0.27(+2.70%)
Dec 08, 2009
10.00
10.01
9.767
9.839
144,366,304
-0.17(-1.66%)
Dec 07, 2009
10.24
10.29
9.994
10.01
137,270,928
-0.24(-2.33%)
Dec 04, 2009
10.43
10.50
10.22
10.24
90,341,440
-0.08(-0.80%)
Dec 03, 2009
10.43
10.46
10.30
10.33
74,054,256
-0.06(-0.53%)
Dec 02, 2009
10.49
10.52
10.24
10.38
86,018,280
-0.06(-0.58%)
Dec 01, 2009
10.27
10.44
10.07
10.44
128,328,296
+0.38(+3.74%)
Nov 30, 2009
10.14
10.22
10.07
10.07
106,967,120
-0.04(-0.44%)
Nov 27, 2009
10.02
10.20
9.972
10.11
41,208,596
-0.19(-1.83%)
Nov 25, 2009
10.22
10.32
10.11
10.30
76,057,160
+0.16(+1.53%)
Nov 24, 2009
10.31
10.32
10.06
10.14
105,631,264
-0.12(-1.19%)
Nov 23, 2009
10.24
10.47
10.23
10.27
132,864,152
+0.09(+0.93%)
Nov 20, 2009
10.06
10.24
10.04
10.17
110,062,016
+0.14(+1.38%)
Nov 19, 2009
10.01
10.07
9.873
10.03
74,405,312
-0.04(-0.44%)
Nov 18, 2009
9.934
10.11
9.867
10.08
88,101,096
+0.14(+1.39%)
Nov 17, 2009
9.889
9.945
9.823
9.939
61,482,424
+0.00(+0.00%)
Nov 16, 2009
9.778
9.972
9.767
9.939
74,244,584
+0.19(+1.99%)
Nov 13, 2009
9.751
9.845
9.701
9.745
66,523,656
-0.02(-0.17%)
Nov 12, 2009
9.751
9.895
9.684
9.762
71,612,576
+0.00(+0.00%)
Nov 11, 2009
9.789
9.873
9.701
9.762
63,957,520
+0.03(+0.34%)
Nov 10, 2009
9.596
9.829
9.546
9.729
92,011,856
+0.07(+0.75%)
Nov 09, 2009
9.474
9.657
9.435
9.657
83,344,432
+0.26(+2.77%)
Nov 06, 2009
9.424
9.429
9.319
9.396
65,171,656
+0.03(+0.36%)
Nov 05, 2009
9.479
9.557
9.319
9.363
100,431,224
-0.02(-0.18%)
Nov 04, 2009
9.380
9.535
9.346
9.380
94,553,952
+0.02(+0.24%)
Nov 03, 2009
9.363
9.391
9.263
9.357
95,126,960
-0.03(-0.35%)
Nov 02, 2009
9.446
9.529
9.324
9.391
110,509,536
-0.04(-0.47%)
Oct 30, 2009
9.673
9.690
9.407
9.435
118,150,184
-0.29(-2.96%)
Oct 29, 2009
9.551
9.729
9.479
9.723
103,229,328
+0.19(+1.98%)
Oct 28, 2009
9.535
9.657
9.496
9.535
108,169,008
-0.03(-0.29%)
Oct 27, 2009
9.573
9.657
9.524
9.562
106,815,584
+0.08(+0.82%)
Oct 26, 2009
9.645
9.734
9.446
9.485
116,354,984
-0.07(-0.75%)
Oct 23, 2009
9.568
9.590
9.507
9.557
110,348,648
-0.17(-1.77%)
Oct 22, 2009
9.629
9.751
9.585
9.729
103,544,240
+0.08(+0.86%)
Oct 21, 2009
9.972
9.989
9.645
9.645
176,138,864
-0.29(-2.90%)
Oct 20, 2009
10.00
10.14
9.828
9.934
162,737,232
-0.03(-0.28%)
Oct 19, 2009
9.778
10.05
9.740
9.961
168,496,224
+0.12(+1.18%)
Oct 16, 2009
9.767
9.911
9.729
9.845
121,842,400
+0.06(+0.62%)
Oct 15, 2009
9.623
9.828
9.579
9.784
223,846,512
+0.16(+1.67%)
Oct 14, 2009
9.346
9.751
9.224
9.623
245,758,528
+0.33(+3.52%)
Oct 13, 2009
9.357
9.413
9.263
9.296
116,556,744
-0.18(-1.87%)
Oct 12, 2009
9.364
9.490
9.319
9.474
107,384,752
+0.10(+1.06%)
Oct 09, 2009
9.247
9.432
9.202
9.374
86,785,280
+0.12(+1.32%)
Oct 08, 2009
9.374
9.385
9.219
9.252
80,699,536
+0.01(+0.06%)
Oct 07, 2009
9.274
9.330
9.219
9.247
75,803,232
-0.05(-0.54%)
Oct 06, 2009
9.197
9.404
9.141
9.296
99,581,416
+0.21(+2.32%)
Oct 05, 2009
8.958
9.141
8.903
9.086
74,597,368
+0.14(+1.55%)
Oct 02, 2009
9.064
9.152
8.909
8.947
90,975,624
-0.07(-0.80%)
Oct 01, 2009
9.141
9.158
9.019
9.019
98,350,728
-0.15(-1.63%)
Sep 30, 2009
9.352
9.357
9.108
9.169
112,430,040
-0.12(-1.31%)
Sep 29, 2009
9.180
9.385
9.114
9.291
119,495,208
+0.03(+0.30%)
Sep 28, 2009
9.108
9.274
9.091
9.263
53,053,916
+0.18(+1.95%)
Sep 25, 2009
9.103
9.213
9.075
9.086
65,594,840
-0.02(-0.24%)
Sep 24, 2009
9.108
9.147
9.025
9.108
93,445,264
+0.01(+0.06%)
Sep 23, 2009
9.341
9.352
9.091
9.103
86,881,880
-0.20(-2.20%)
Sep 22, 2009
9.335
9.380
9.197
9.307
108,218,376
+0.09(+0.96%)
Sep 21, 2009
9.163
9.258
9.125
9.219
64,873,988
+0.07(+0.79%)
Sep 18, 2009
9.125
9.307
9.069
9.147
121,077,016
+0.02(+0.24%)
Sep 17, 2009
9.064
9.202
9.008
9.125
76,178,160
+0.15(+1.65%)
Sep 16, 2009
9.064
9.108
8.953
8.977
82,546,088
-0.00(-0.05%)
Sep 15, 2009
9.080
9.080
8.925
8.981
72,511,128
-0.08(-0.92%)
Sep 14, 2009
8.981
9.108
8.920
9.064
61,872,584
+0.06(+0.68%)
Sep 11, 2009
9.086
9.125
8.997
9.003
55,970,448
-0.05(-0.55%)
Sep 10, 2009
8.986
9.086
8.986
9.053
83,019,008
+0.09(+1.05%)
Sep 09, 2009
9.008
9.025
8.914
8.958
72,607,688
-0.02(-0.25%)
Sep 08, 2009
9.080
9.086
8.925
8.981
68,276,624
-0.10(-1.10%)
Sep 04, 2009
8.864
9.091
8.859
9.080
53,377,160
+0.17(+1.93%)
Sep 03, 2009
8.892
8.986
8.837
8.909
64,084,052
-0.17(-1.89%)
Sep 02, 2009
9.058
9.141
8.936
9.080
72,121,832
+0.02(+0.18%)
Sep 01, 2009
9.163
9.263
9.003
9.064
71,214,480
-0.19(-2.04%)
Aug 31, 2009
9.213
9.324
9.147
9.252
64,161,292
-0.06(-0.65%)
Aug 28, 2009
9.346
9.357
9.219
9.313
60,490,584
-0.03(-0.30%)
Aug 27, 2009
9.230
9.380
9.197
9.341
54,481,500
+0.05(+0.54%)
Aug 26, 2009
9.302
9.352
9.219
9.291
65,931,876
-0.02(-0.18%)
Aug 25, 2009
9.302
9.407
9.241
9.307
73,387,472
+0.04(+0.42%)
Aug 24, 2009
9.269
9.302
9.202
9.269
56,264,380
+0.05(+0.54%)
Aug 21, 2009
9.136
9.263
9.014
9.219
116,985,584
+0.23(+2.53%)
Aug 20, 2009
9.114
9.114
8.975
8.992
77,837,040
-0.08(-0.86%)
Aug 19, 2009
8.837
9.114
8.809
9.069
83,794,496
+0.22(+2.44%)
Aug 18, 2009
8.798
8.886
8.751
8.853
66,255,432
+0.14(+1.59%)
Aug 17, 2009
8.626
8.853
8.615
8.715
81,311,344
-0.02(-0.25%)
Aug 14, 2009
8.792
8.792
8.609
8.737
60,958,492
-0.02(-0.19%)
Aug 13, 2009
8.798
8.809
8.665
8.753
67,580,136
-0.03(-0.38%)
Aug 12, 2009
8.781
8.864
8.726
8.787
63,965,400
+0.02(+0.19%)
Aug 11, 2009
8.753
8.837
8.726
8.770
50,507,100
-0.04(-0.50%)
Aug 10, 2009
8.781
8.853
8.759
8.814
50,729,904
-0.03(-0.31%)
Aug 07, 2009
8.814
8.958
8.798
8.842
71,843,488
+0.09(+1.08%)
Aug 06, 2009
8.798
8.814
8.698
8.748
68,768,048
-0.04(-0.50%)
Aug 05, 2009
8.853
8.864
8.670
8.792
105,973,320
-0.11(-1.24%)
Aug 04, 2009
8.837
8.964
8.814
8.903
88,427,952
+0.03(+0.31%)
Aug 03, 2009
8.931
8.947
8.753
8.875
91,157,608
+0.05(+0.57%)
Jul 31, 2009
8.925
8.964
8.809
8.825
77,526,200
-0.01(-0.06%)
Jul 30, 2009
8.842
9.008
8.803
8.831
87,499,432
+0.11(+1.21%)
Jul 29, 2009
8.864
8.909
8.665
8.726
109,929,848
-0.16(-1.75%)
Jul 28, 2009
9.136
9.230
8.842
8.881
136,039,776
-0.31(-3.38%)
Jul 27, 2009
9.158
9.224
9.080
9.191
85,633,192
+0.06(+0.67%)
Jul 24, 2009
8.892
9.141
8.881
9.130
92,045,088
+0.18(+2.04%)
Jul 23, 2009
8.892
9.086
8.814
8.947
105,933,736
+0.16(+1.76%)
Jul 22, 2009
8.681
9.125
8.643
8.792
150,924,000
+0.09(+1.08%)
Jul 21, 2009
8.543
8.742
8.510
8.698
100,002,336
+0.24(+2.88%)
Jul 20, 2009
8.327
8.471
8.172
8.454
99,653,368
+0.17(+2.01%)
Jul 17, 2009
8.355
8.377
8.233
8.288
96,088,752
-0.06(-0.73%)
Jul 16, 2009
8.294
8.366
8.244
8.349
67,061,480
+0.03(+0.33%)
Jul 15, 2009
8.294
8.338
8.139
8.321
78,610,888
+0.07(+0.81%)
Jul 14, 2009
8.122
8.277
8.100
8.255
67,372,064
+0.08(+0.95%)
Jul 13, 2009
7.950
8.183
7.934
8.177
95,727,216
+0.31(+3.94%)
Jul 10, 2009
7.884
7.917
7.817
7.867
70,280,024
-0.05(-0.63%)
Jul 09, 2009
8.100
8.133
7.878
7.917
110,763,176
-0.18(-2.19%)
Jul 08, 2009
8.166
8.199
8.033
8.094
91,378,008
+0.01(+0.14%)
Jul 07, 2009
8.061
8.222
8.006
8.083
109,957,192
+0.01(+0.14%)
Jul 06, 2009
7.978
8.094
7.906
8.072
99,151,216
+0.05(+0.62%)
Jul 02, 2009
8.183
8.199
8.000
8.022
74,538,232
-0.23(-2.82%)
Jul 01, 2009
8.294
8.333
8.161
8.255
84,493,464
-0.06(-0.67%)
Jun 30, 2009
8.460
8.465
8.183
8.310
94,152,552
-0.14(-1.70%)
Jun 29, 2009
8.449
8.516
8.294
8.454
57,766,012
+0.04(+0.46%)
Jun 26, 2009
8.438
8.515
8.299
8.416
78,185,824
-0.08(-0.91%)
Jun 25, 2009
8.294
8.510
8.255
8.493
92,918,808
+0.34(+4.14%)
Jun 24, 2009
8.205
8.288
8.100
8.155
69,006,776
-0.01(-0.07%)
Jun 23, 2009
8.127
8.205
8.089
8.161
87,232,352
-0.03(-0.41%)
Jun 22, 2009
8.249
8.338
8.133
8.194
105,539,864
-0.12(-1.40%)
Jun 19, 2009
8.393
8.488
8.294
8.310
152,692,720
+0.04(+0.54%)
Jun 18, 2009
8.111
8.410
8.078
8.266
120,756,760
+0.19(+2.33%)
Jun 17, 2009
7.884
8.144
7.873
8.078
99,277,176
+0.23(+2.97%)
Jun 16, 2009
7.873
8.011
7.818
7.845
82,455,048
+0.02(+0.21%)
Jun 15, 2009
8.144
8.144
7.767
7.828
106,448,136
-0.35(-4.27%)
Jun 12, 2009
8.072
8.347
8.039
8.177
133,987,472
+0.07(+0.89%)
Jun 11, 2009
7.806
8.211
7.784
8.105
127,141,056
+0.32(+4.13%)
Jun 10, 2009
7.828
7.934
7.723
7.784
85,229,616
-0.04(-0.57%)
Jun 09, 2009
7.961
7.994
7.812
7.828
76,722,976
-0.10(-1.26%)
Jun 08, 2009
7.917
8.006
7.823
7.928
86,536,912
-0.11(-1.38%)
Jun 05, 2009
8.194
8.216
7.945
8.039
88,761,608
-0.07(-0.89%)
Jun 04, 2009
8.277
8.277
8.089
8.111
73,055,240
-0.14(-1.68%)
Jun 03, 2009
8.227
8.266
8.116
8.249
93,898,768
-0.05(-0.60%)
Jun 02, 2009
8.299
8.366
8.211
8.299
90,513,872
+0.12(+1.49%)
Jun 01, 2009
8.510
8.560
8.144
8.177
127,240,608
-0.24(-2.83%)
May 29, 2009
8.199
8.421
8.116
8.416
124,520,144
+0.28(+3.40%)
May 28, 2009
8.177
8.233
8.072
8.139
76,941,424
+0.02(+0.20%)
May 27, 2009
8.310
8.338
8.083
8.122
63,882,312
-0.20(-2.40%)
May 26, 2009
8.255
8.410
8.161
8.321
89,881,848
+0.03(+0.40%)
May 22, 2009
8.222
8.360
8.127
8.288
60,952,252
+0.07(+0.88%)
May 21, 2009
8.327
8.416
8.133
8.216
89,023,784
-0.16(-1.85%)
May 20, 2009
8.393
8.482
8.321
8.371
65,015,496
+0.01(+0.07%)
May 19, 2009
8.416
8.471
8.321
8.366
61,605,648
-0.05(-0.59%)
May 18, 2009
8.321
8.438
8.299
8.416
72,496,784
+0.10(+1.20%)
May 15, 2009
8.410
8.471
8.249
8.316
91,632,608
-0.18(-2.15%)
May 14, 2009
8.454
8.587
8.416
8.499
88,119,984
+0.04(+0.46%)
May 13, 2009
8.360
8.643
8.299
8.460
177,357,216
+0.19(+2.28%)
May 12, 2009
7.889
8.427
7.867
8.271
210,612,400
+0.43(+5.51%)
May 11, 2009
7.812
7.989
7.812
7.839
95,645,896
-0.14(-1.74%)
May 08, 2009
7.939
8.039
7.895
7.978
102,084,640
+0.17(+2.15%)
May 07, 2009
7.767
7.994
7.673
7.810
135,254,288
+0.10(+1.35%)
May 06, 2009
7.850
7.895
7.623
7.706
109,474,136
-0.20(-2.59%)
May 05, 2009
7.751
7.956
7.717
7.911
116,023,368
+0.17(+2.15%)
May 04, 2009
7.590
7.751
7.546
7.745
112,325,824
+0.22(+2.95%)
May 01, 2009
7.418
7.524
7.341
7.524
101,770,200
+0.12(+1.65%)
Apr 30, 2009
7.524
7.601
7.357
7.402
116,621,544
-0.04(-0.52%)
Apr 29, 2009
7.396
7.535
7.285
7.440
141,112,352
+0.03(+0.37%)
Apr 28, 2009
7.557
7.562
7.280
7.413
122,493,264
-0.06(-0.82%)
Apr 27, 2009
7.402
7.512
7.319
7.474
102,715,696
+0.18(+2.43%)
Apr 24, 2009
7.374
7.413
7.197
7.296
118,445,224
-0.06(-0.83%)
Apr 23, 2009
7.263
7.374
7.064
7.357
155,449,312
+0.13(+1.84%)
Apr 22, 2009
7.440
7.446
7.224
7.224
130,332,232
-0.27(-3.55%)
Apr 21, 2009
7.529
7.557
7.258
7.490
119,650,208
-0.04(-0.52%)
Apr 20, 2009
7.740
7.767
7.512
7.529
94,442,704
-0.32(-4.03%)
Apr 17, 2009
7.762
7.906
7.701
7.845
131,291,424
+0.14(+1.87%)
Apr 16, 2009
7.717
7.751
7.512
7.701
94,152,704
+0.02(+0.29%)
Apr 15, 2009
7.391
7.723
7.380
7.679
106,424,296
+0.29(+3.90%)
Apr 14, 2009
7.490
7.501
7.319
7.391
104,728,144
-0.08(-1.04%)
Apr 13, 2009
7.496
7.601
7.435
7.468
75,443,760
-0.04(-0.52%)
Apr 09, 2009
7.546
7.601
7.396
7.507
99,327,432
+0.04(+0.52%)
Apr 08, 2009
7.501
7.596
7.402
7.468
75,742,216
-0.02(-0.22%)
Apr 07, 2009
7.546
7.596
7.457
7.485
90,382,808
-0.11(-1.46%)
Apr 06, 2009
7.512
7.859
7.501
7.596
107,534,056
+0.09(+1.18%)
Apr 03, 2009
7.529
7.629
7.452
7.507
95,524,184
-0.22(-2.87%)
Apr 02, 2009
7.789
7.812
7.601
7.729
109,082,040
-0.02(-0.29%)
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.