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 (%)
Jul 30, 2010
5.309
5.370
5.055
5.309
253,318
+0.03(+0.50%)
Jul 29, 2010
5.458
5.616
4.633
5.283
667,178
-1.03(-16.27%)
Jul 28, 2010
6.309
6.467
6.152
6.309
696
-0.04(-0.55%)
Jul 27, 2010
6.538
6.538
6.327
6.345
61,258
-0.11(-1.77%)
Jul 26, 2010
6.213
6.459
6.178
6.459
66,699
+0.19(+3.08%)
Jul 23, 2010
5.897
6.301
5.809
6.266
54,247
+0.32(+5.31%)
Jul 22, 2010
5.599
5.967
5.599
5.950
84,638
+0.43(+7.79%)
Jul 21, 2010
5.967
5.967
5.406
5.520
109,195
-0.38(-6.40%)
Jul 20, 2010
5.528
5.906
5.493
5.897
91,129
+0.27(+4.84%)
Jul 19, 2010
5.423
5.643
5.309
5.625
84,144
+0.21(+3.89%)
Jul 16, 2010
5.414
5.958
5.397
5.414
160,738
-0.60(-9.93%)
Jul 15, 2010
5.800
6.081
5.528
6.011
195,806
+0.24(+4.10%)
Jul 14, 2010
6.116
6.116
5.722
5.774
44,429
-0.27(-4.50%)
Jul 13, 2010
6.046
6.064
5.757
6.046
1,702
+0.41(+7.32%)
Jul 12, 2010
5.669
5.669
5.572
5.634
54,677
-0.04(-0.77%)
Jul 09, 2010
5.678
5.695
5.397
5.678
55,023
+0.25(+4.69%)
Jul 08, 2010
5.423
5.590
5.300
5.423
517
-0.01(-0.16%)
Jul 07, 2010
5.432
5.432
5.177
5.432
148,050
+0.18(+3.51%)
Jul 06, 2010
5.248
5.809
5.213
5.248
870
-0.39(-6.85%)
Jul 02, 2010
5.634
6.152
5.590
5.634
109,755
-0.46(-7.49%)
Jul 01, 2010
5.967
6.116
5.748
6.090
187,237
+0.14(+2.36%)
Jun 30, 2010
5.950
6.143
5.871
5.950
1,365
+0.01(+0.15%)
Jun 29, 2010
6.134
6.152
5.871
5.941
86,113
-0.25(-4.11%)
Jun 25, 2010
6.195
6.371
6.081
6.195
378,171
-0.04(-0.56%)
Jun 24, 2010
6.222
6.485
6.195
6.230
105,510
-0.08(-1.25%)
Jun 23, 2010
6.213
6.503
6.195
6.309
101,558
+0.07(+1.13%)
Jun 22, 2010
6.239
6.652
6.143
6.239
491
-0.24(-3.66%)
Jun 21, 2010
6.854
6.854
6.388
6.476
79,199
-0.25(-3.66%)
Jun 18, 2010
6.722
6.968
6.643
6.722
162,946
-0.10(-1.42%)
Jun 17, 2010
7.099
7.108
6.722
6.818
361,872
-0.26(-3.72%)
Jun 16, 2010
6.968
7.152
6.871
7.082
59,349
+0.06(+0.88%)
Jun 15, 2010
7.020
7.020
6.696
7.020
1,302
+0.26(+3.90%)
Jun 14, 2010
6.696
7.011
6.696
6.757
108,732
+0.11(+1.72%)
Jun 11, 2010
6.459
6.696
6.397
6.643
87,676
+0.04(+0.66%)
Jun 10, 2010
6.599
6.617
6.239
6.599
793
+0.37(+5.92%)
Jun 09, 2010
6.432
6.555
6.178
6.230
72,666
-0.11(-1.80%)
Jun 08, 2010
6.397
6.476
6.143
6.345
93,091
-0.04(-0.55%)
Jun 07, 2010
6.669
6.783
6.353
6.380
141,113
-0.27(-4.09%)
Jun 04, 2010
6.652
7.047
6.617
6.652
115,793
-0.49(-6.88%)
Jun 03, 2010
7.047
7.196
6.915
7.143
96,159
+0.08(+1.12%)
Jun 02, 2010
7.064
7.064
6.845
7.064
112,549
+0.12(+1.77%)
Jun 01, 2010
6.941
7.468
6.924
6.941
692
-0.48(-6.50%)
May 28, 2010
7.424
7.547
7.319
7.424
167,901
-0.01(-0.12%)
May 27, 2010
7.240
7.459
6.994
7.433
164,531
+0.35(+4.96%)
May 26, 2010
7.082
7.257
6.994
7.082
695
-0.01(-0.12%)
May 25, 2010
6.704
7.108
6.660
7.090
174,489
+0.18(+2.54%)
May 24, 2010
6.941
7.117
6.871
6.915
233,122
-0.09(-1.25%)
May 21, 2010
6.590
7.108
6.590
7.003
204,196
+0.16(+2.31%)
May 20, 2010
7.117
7.178
6.845
6.845
313,354
-0.41(-5.68%)
May 19, 2010
7.362
7.433
7.200
7.257
85,986
-0.18(-2.48%)
May 18, 2010
7.687
7.792
7.424
7.441
114,391
-0.11(-1.40%)
May 17, 2010
7.652
7.836
7.415
7.547
150,730
-0.04(-0.58%)
May 14, 2010
7.591
7.766
7.398
7.591
183,618
-0.25(-3.14%)
May 13, 2010
8.056
8.056
7.810
7.836
99,069
-0.22(-2.72%)
May 12, 2010
8.012
8.117
7.994
8.056
226,371
+0.05(+0.66%)
May 11, 2010
8.056
8.108
7.854
8.003
275,511
+0.29(+3.75%)
May 10, 2010
7.196
7.775
7.196
7.714
287,714
+0.92(+13.57%)
May 07, 2010
7.099
7.178
6.608
6.792
280,192
-0.32(-4.44%)
May 06, 2010
7.485
7.828
6.862
7.108
400,728
-0.48(-6.36%)
May 05, 2010
7.652
7.801
7.573
7.591
242,427
-0.40(-5.05%)
May 04, 2010
8.424
8.424
7.950
7.994
303,762
-0.47(-5.50%)
May 03, 2010
8.521
8.565
8.433
8.459
509,107
+0.07(+0.84%)
Apr 30, 2010
8.240
8.547
8.117
8.389
495,926
+0.49(+6.22%)
Apr 29, 2010
7.898
8.301
7.696
7.898
658,063
+0.64(+8.83%)
Apr 28, 2010
7.108
7.362
6.985
7.257
303,067
+0.22(+3.12%)
Apr 27, 2010
7.398
7.485
6.950
7.038
148,593
-0.41(-5.54%)
Apr 26, 2010
7.275
7.547
7.266
7.450
188,705
+0.15(+2.04%)
Apr 23, 2010
7.003
7.327
6.968
7.301
85,448
+0.25(+3.61%)
Apr 22, 2010
6.529
7.047
6.485
7.047
137,294
+0.45(+6.78%)
Apr 21, 2010
6.485
6.625
6.476
6.599
61,778
+0.11(+1.62%)
Apr 20, 2010
6.397
6.590
6.397
6.494
61,156
+0.07(+1.09%)
Apr 19, 2010
6.380
6.476
6.283
6.424
100,243
-0.04(-0.54%)
Apr 16, 2010
6.564
6.617
6.301
6.459
169,737
-0.11(-1.60%)
Apr 15, 2010
6.546
6.582
6.424
6.564
50,490
-0.01(-0.13%)
Apr 14, 2010
6.432
6.582
6.345
6.573
59,667
+0.16(+2.46%)
Apr 13, 2010
6.424
6.467
6.380
6.415
78,221
+0.01(+0.14%)
Apr 12, 2010
6.424
6.432
6.359
6.406
77,199
-0.04(-0.54%)
Apr 09, 2010
6.546
6.546
6.406
6.441
71,299
-0.09(-1.34%)
Apr 08, 2010
6.450
6.538
6.336
6.529
74,849
+0.09(+1.36%)
Apr 07, 2010
6.380
6.476
6.367
6.441
65,338
+0.04(+0.55%)
Apr 06, 2010
6.424
6.467
6.362
6.406
71,639
+0.03(+0.41%)
Apr 05, 2010
6.301
6.450
6.274
6.380
49,053
+0.09(+1.39%)
Apr 01, 2010
6.257
6.292
6.292
6.292
120,679
+0.04(+0.70%)
Mar 31, 2010
6.283
6.318
6.230
6.248
134,896
-0.04(-0.70%)
Mar 30, 2010
6.327
6.520
6.230
6.292
150,627
-0.01(-0.14%)
Mar 29, 2010
6.134
6.318
6.073
6.301
195,963
+0.19(+3.16%)
Mar 26, 2010
6.002
6.125
6.002
6.108
110,208
+0.07(+1.16%)
Mar 25, 2010
5.879
6.081
5.836
6.037
132,044
+0.23(+3.93%)
Mar 24, 2010
5.765
5.879
5.765
5.809
93,079
+0.03(+0.46%)
Mar 23, 2010
5.792
5.836
5.705
5.783
128,098
-0.03(-0.45%)
Mar 22, 2010
5.713
5.836
5.600
5.809
130,064
+0.01(+0.15%)
Mar 19, 2010
5.871
5.888
5.643
5.800
131,286
-0.07(-1.20%)
Mar 18, 2010
5.923
5.923
5.739
5.871
193,628
-0.04(-0.74%)
Mar 17, 2010
5.915
5.923
5.748
5.915
47,962
+0.00(+0.00%)
Mar 16, 2010
5.853
5.923
5.739
5.915
65,023
+0.06(+1.05%)
Mar 15, 2010
5.800
5.853
5.792
5.853
109,183
+0.12(+2.14%)
Mar 12, 2010
5.599
5.765
5.485
5.730
156,459
+0.15(+2.67%)
Mar 11, 2010
5.634
5.704
5.476
5.581
276,085
-0.01(-0.16%)
Mar 10, 2010
5.818
5.853
5.564
5.590
226,971
-0.20(-3.48%)
Mar 09, 2010
5.739
5.862
5.585
5.792
108,580
-0.01(-0.15%)
Mar 08, 2010
5.713
5.888
5.651
5.800
180,179
+0.13(+2.32%)
Mar 05, 2010
5.379
5.704
5.325
5.669
207,498
+0.31(+5.73%)
Mar 04, 2010
5.221
5.379
5.221
5.362
92,639
+0.18(+3.38%)
Mar 03, 2010
5.344
5.344
5.177
5.186
57,496
-0.13(-2.48%)
Mar 02, 2010
5.134
5.353
5.134
5.318
165,462
+0.22(+4.30%)
Mar 01, 2010
5.388
5.467
4.915
5.098
288,484
-0.21(-3.97%)
Feb 26, 2010
5.370
5.388
5.248
5.309
66,936
-0.07(-1.31%)
Feb 25, 2010
5.230
5.388
5.213
5.379
60,976
+0.07(+1.32%)
Feb 24, 2010
5.292
5.370
5.265
5.309
155,158
+0.03(+0.50%)
Feb 23, 2010
5.098
5.362
5.072
5.283
205,503
+0.20(+3.97%)
Feb 22, 2010
4.809
5.107
4.783
5.081
200,213
+0.30(+6.24%)
Feb 19, 2010
4.440
4.949
4.405
4.783
232,345
+0.32(+7.07%)
Feb 18, 2010
4.686
4.809
3.958
4.467
269,871
-0.25(-5.39%)
Feb 17, 2010
4.712
4.783
4.660
4.721
152,923
+0.01(+0.19%)
Feb 16, 2010
4.519
4.712
4.484
4.712
199,554
+0.22(+4.88%)
Feb 12, 2010
4.370
4.493
4.493
4.493
105,637
+0.06(+1.39%)
Feb 11, 2010
4.300
4.432
4.230
4.432
78,333
+0.11(+2.43%)
Feb 10, 2010
4.230
4.344
4.054
4.326
158,621
+0.07(+1.65%)
Feb 09, 2010
4.028
4.274
3.949
4.256
110,374
+0.29(+7.30%)
Feb 08, 2010
4.317
4.326
3.958
3.966
94,034
-0.37(-8.50%)
Feb 05, 2010
4.002
4.370
3.949
4.335
89,451
+0.33(+8.33%)
Feb 04, 2010
4.107
4.151
3.949
4.002
90,308
-0.11(-2.56%)
Feb 03, 2010
4.160
4.203
4.054
4.107
37,272
-0.06(-1.47%)
Feb 02, 2010
4.160
4.168
4.089
4.168
68,049
+0.00(+0.00%)
Feb 01, 2010
4.186
4.186
4.107
4.168
40,112
-0.02(-0.42%)
Jan 29, 2010
4.168
4.221
4.098
4.186
61,227
+0.02(+0.42%)
Jan 28, 2010
4.238
4.238
4.160
4.168
82,107
-0.07(-1.66%)
Jan 27, 2010
4.160
4.247
4.129
4.238
53,399
+0.07(+1.68%)
Jan 26, 2010
4.221
4.291
4.168
4.168
72,800
-0.07(-1.66%)
Jan 25, 2010
4.326
4.344
4.168
4.238
52,927
-0.04(-1.02%)
Jan 22, 2010
4.388
4.432
4.274
4.282
34,306
-0.11(-2.40%)
Jan 21, 2010
4.475
4.484
4.388
4.388
72,422
-0.09(-1.96%)
Jan 20, 2010
4.484
4.519
4.388
4.475
68,326
-0.07(-1.54%)
Jan 19, 2010
4.440
4.546
4.396
4.546
54,385
+0.08(+1.77%)
Jan 15, 2010
4.502
4.467
4.467
4.467
124,211
-0.01(-0.20%)
Jan 14, 2010
4.405
4.511
4.405
4.475
44,112
+0.04(+0.99%)
Jan 13, 2010
4.440
4.502
4.353
4.432
52,786
+0.00(+0.00%)
Jan 12, 2010
4.282
4.432
4.274
4.432
54,272
+0.11(+2.64%)
Jan 11, 2010
4.511
4.511
4.300
4.317
63,952
-0.17(-3.72%)
Jan 08, 2010
4.511
4.563
4.405
4.484
25,657
-0.03(-0.58%)
Jan 07, 2010
4.370
4.528
4.326
4.511
75,856
+0.15(+3.42%)
Jan 06, 2010
4.370
4.519
4.344
4.361
115,013
-0.01(-0.20%)
Jan 05, 2010
4.238
4.475
4.238
4.370
101,658
+0.11(+2.68%)
Jan 04, 2010
4.344
4.370
4.195
4.256
186,057
-0.04(-0.82%)
Dec 31, 2009
4.335
4.291
4.291
4.291
74,299
-0.05(-1.21%)
Dec 30, 2009
4.309
4.379
4.221
4.344
56,122
-0.03(-0.60%)
Dec 29, 2009
4.388
4.458
4.317
4.370
82,508
+0.01(+0.20%)
Dec 28, 2009
4.265
4.370
4.178
4.361
113,759
+0.11(+2.69%)
Dec 24, 2009
4.203
4.282
4.203
4.247
20,108
+0.04(+1.04%)
Dec 23, 2009
4.177
4.247
4.177
4.203
82,736
+0.04(+0.84%)
Dec 22, 2009
4.160
4.240
4.133
4.168
140,353
+0.01(+0.21%)
Dec 21, 2009
4.124
4.168
4.081
4.160
76,884
+0.08(+1.94%)
Dec 18, 2009
4.054
4.116
4.028
4.081
183,444
+0.08(+1.97%)
Dec 17, 2009
3.975
4.072
3.966
4.002
163,703
+0.01(+0.22%)
Dec 16, 2009
4.054
4.098
3.966
3.993
115,555
-0.01(-0.22%)
Dec 15, 2009
4.054
4.116
3.958
4.002
99,498
-0.05(-1.30%)
Dec 14, 2009
3.993
4.072
3.958
4.054
116,795
+0.04(+0.87%)
Dec 11, 2009
4.089
4.151
3.993
4.019
79,827
-0.05(-1.29%)
Dec 10, 2009
4.072
4.151
3.993
4.072
138,264
+0.01(+0.22%)
Dec 09, 2009
4.107
4.142
4.045
4.063
60,576
-0.05(-1.28%)
Dec 08, 2009
4.203
4.247
4.089
4.116
95,352
-0.14(-3.30%)
Dec 07, 2009
4.151
4.282
4.028
4.256
143,848
+0.09(+2.11%)
Dec 04, 2009
4.124
4.212
4.037
4.168
90,235
+0.15(+3.71%)
Dec 03, 2009
4.089
4.151
3.966
4.019
96,682
-0.07(-1.72%)
Dec 02, 2009
4.142
4.225
4.045
4.089
75,221
-0.04(-0.85%)
Dec 01, 2009
4.221
4.221
4.045
4.124
110,287
-0.04(-0.84%)
Nov 30, 2009
4.133
4.238
4.010
4.160
186,483
+0.04(+0.85%)
Nov 27, 2009
3.958
4.274
3.958
4.124
90,549
+0.07(+1.73%)
Nov 25, 2009
4.230
4.317
4.054
4.054
96,014
-0.03(-0.65%)
Nov 24, 2009
4.037
4.300
3.984
4.081
92,593
+0.00(+0.00%)
Nov 23, 2009
4.081
4.168
4.010
4.081
114,901
+0.09(+2.20%)
Nov 20, 2009
4.116
4.212
3.984
3.993
116,313
-0.15(-3.60%)
Nov 19, 2009
4.230
4.274
3.984
4.142
1,195,338
-0.12(-2.88%)
Nov 18, 2009
4.282
4.317
4.116
4.265
65,207
+0.06(+1.46%)
Nov 17, 2009
4.300
4.317
4.203
4.203
53,547
-0.14(-3.23%)
Nov 16, 2009
4.291
4.388
4.291
4.344
125,158
+0.05(+1.23%)
Nov 13, 2009
4.019
4.475
3.905
4.291
228,449
+0.32(+7.95%)
Nov 12, 2009
4.309
4.309
3.958
3.975
190,241
-0.32(-7.55%)
Nov 11, 2009
4.405
4.405
4.257
4.300
88,365
-0.07(-1.61%)
Nov 10, 2009
4.405
4.449
4.370
4.370
43,707
-0.06(-1.39%)
Nov 09, 2009
4.449
4.502
4.353
4.432
134,086
+0.01(+0.20%)
Nov 06, 2009
4.432
4.519
4.396
4.423
67,743
-0.03(-0.59%)
Nov 05, 2009
4.519
4.554
4.423
4.449
70,454
+0.02(+0.40%)
Nov 04, 2009
4.528
4.607
4.414
4.432
83,333
-0.09(-1.94%)
Nov 03, 2009
4.502
4.607
4.423
4.519
73,123
-0.03(-0.58%)
Nov 02, 2009
4.625
4.651
4.405
4.546
128,555
+0.00(+0.00%)
Oct 30, 2009
4.563
4.800
4.414
4.546
214,221
-0.11(-2.45%)
Oct 29, 2009
4.914
4.923
4.379
4.660
396,189
-0.25(-5.01%)
Oct 28, 2009
5.160
5.239
4.756
4.905
99,902
-0.27(-5.25%)
Oct 27, 2009
5.072
5.309
4.984
5.177
90,030
+0.14(+2.79%)
Oct 26, 2009
5.213
5.493
5.028
5.037
128,841
-0.17(-3.20%)
Oct 23, 2009
5.414
5.476
5.142
5.204
192,641
-0.70(-11.89%)
Oct 22, 2009
5.616
5.915
5.485
5.906
123,689
+0.30(+5.32%)
Oct 21, 2009
5.774
5.915
5.599
5.607
171,323
-0.18(-3.18%)
Oct 20, 2009
5.634
5.809
5.625
5.792
134,090
-0.01(-0.15%)
Oct 19, 2009
5.713
5.879
5.625
5.800
145,542
+0.13(+2.32%)
Oct 16, 2009
5.678
5.730
5.397
5.669
136,025
-0.06(-1.07%)
Oct 15, 2009
5.423
5.748
5.195
5.730
413,867
+0.28(+5.15%)
Oct 14, 2009
5.125
5.458
5.019
5.449
248,728
+0.43(+8.57%)
Oct 13, 2009
5.072
5.107
4.835
5.019
151,188
-0.08(-1.55%)
Oct 12, 2009
4.818
5.265
4.480
5.098
533,455
+0.80(+18.57%)
Oct 09, 2009
4.256
4.335
4.247
4.300
66,959
+0.05(+1.24%)
Oct 08, 2009
4.247
4.317
4.203
4.247
82,572
+0.03(+0.62%)
Oct 07, 2009
4.142
4.230
4.098
4.221
32,368
+0.04(+1.05%)
Oct 06, 2009
4.107
4.177
4.072
4.177
164,716
+0.10(+2.37%)
Oct 05, 2009
4.212
4.238
4.063
4.081
112,377
-0.16(-3.73%)
Oct 02, 2009
4.037
4.256
4.037
4.238
101,592
+0.16(+3.87%)
Oct 01, 2009
4.230
4.291
3.984
4.081
250,517
-0.19(-4.52%)
Sep 30, 2009
4.396
4.432
4.168
4.274
228,455
-0.11(-2.40%)
Sep 29, 2009
4.528
4.572
4.370
4.379
83,413
-0.10(-2.16%)
Sep 28, 2009
4.414
4.519
4.414
4.475
64,940
+0.11(+2.41%)
Sep 25, 2009
4.388
4.388
4.230
4.370
69,907
-0.02(-0.40%)
Sep 24, 2009
4.221
4.414
4.203
4.388
125,010
+0.14(+3.31%)
Sep 23, 2009
4.537
4.537
4.238
4.247
135,069
-0.26(-5.84%)
Sep 22, 2009
4.528
4.581
4.423
4.511
97,240
+0.05(+1.18%)
Sep 21, 2009
4.809
4.853
4.432
4.458
74,920
-0.41(-8.47%)
Sep 18, 2009
4.756
4.932
4.291
4.870
249,191
+0.15(+3.16%)
Sep 17, 2009
4.528
4.826
4.502
4.721
161,049
+0.44(+10.25%)
Sep 16, 2009
4.256
4.519
4.256
4.282
115,084
+0.06(+1.46%)
Sep 15, 2009
4.133
4.414
4.133
4.221
60,027
+0.07(+1.69%)
Sep 14, 2009
4.107
4.221
4.002
4.151
58,604
+0.03(+0.64%)
Sep 11, 2009
4.168
4.274
4.081
4.124
1,185,225
-0.04(-1.05%)
Sep 10, 2009
4.133
4.186
4.054
4.168
32,086
+0.02(+0.42%)
Sep 09, 2009
4.028
4.203
3.975
4.151
43,155
+0.12(+3.05%)
Sep 08, 2009
4.107
4.132
3.993
4.028
56,451
-0.05(-1.29%)
Sep 04, 2009
3.940
4.081
3.914
4.081
62,617
+0.11(+2.88%)
Sep 03, 2009
4.010
4.054
3.923
3.966
140,427
-0.04(-0.88%)
Sep 02, 2009
3.984
4.116
3.984
4.002
53,812
+0.00(+0.00%)
Sep 01, 2009
4.072
4.168
3.984
4.002
76,511
-0.10(-2.36%)
Aug 31, 2009
4.098
4.195
4.037
4.098
105,977
-0.04(-1.06%)
Aug 28, 2009
4.247
4.300
4.089
4.142
58,218
-0.07(-1.67%)
Aug 27, 2009
4.230
4.230
4.045
4.212
89,348
-0.05(-1.23%)
Aug 26, 2009
4.037
4.316
4.010
4.265
72,057
+0.23(+5.65%)
Aug 25, 2009
4.291
4.291
4.028
4.037
139,722
-0.24(-5.54%)
Aug 24, 2009
4.256
4.274
4.019
4.274
79,751
+0.04(+0.83%)
Aug 21, 2009
4.282
4.282
4.054
4.238
87,724
+0.04(+1.05%)
Aug 20, 2009
4.133
4.203
4.081
4.195
47,968
+0.04(+0.84%)
Aug 19, 2009
3.940
4.168
3.905
4.160
43,907
+0.17(+4.18%)
Aug 18, 2009
3.984
4.054
3.914
3.993
59,458
+0.05(+1.34%)
Aug 17, 2009
4.037
4.037
3.870
3.940
81,242
-0.17(-4.06%)
Aug 14, 2009
4.037
4.116
3.958
4.107
98,255
+0.05(+1.30%)
Aug 13, 2009
4.072
4.168
3.993
4.054
44,670
-0.02(-0.43%)
Aug 12, 2009
3.958
4.168
3.958
4.072
73,123
+0.11(+2.88%)
Aug 11, 2009
4.142
4.142
3.958
3.958
99,748
-0.20(-4.85%)
Aug 10, 2009
4.089
4.256
4.038
4.160
48,254
+0.04(+1.07%)
Aug 07, 2009
4.063
4.265
3.958
4.116
95,420
+0.18(+4.45%)
Aug 06, 2009
4.063
4.098
3.923
3.940
109,932
-0.10(-2.39%)
Aug 05, 2009
4.291
4.309
4.037
4.037
106,793
-0.25(-5.93%)
Aug 04, 2009
4.098
4.449
4.063
4.291
85,658
+0.19(+4.71%)
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.