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
Boston Scientific
(NY:
BSX
)
75.57
+0.57 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
5.600
5.630
5.520
5.600
14,809,143
+0.00(+0.00%)
Jul 29, 2010
5.730
5.740
5.570
5.600
27,578,772
-0.09(-1.58%)
Jul 28, 2010
5.690
5.910
5.670
5.690
1,211
-0.21(-3.56%)
Jul 27, 2010
5.900
6.000
5.880
5.900
2,625
-0.05(-0.84%)
Jul 26, 2010
5.930
6.000
5.905
5.950
10,653,912
+0.00(+0.00%)
Jul 23, 2010
5.930
6.000
5.870
5.950
26,065,092
+0.02(+0.34%)
Jul 22, 2010
6.010
6.150
5.900
5.930
25,634,904
-0.04(-0.67%)
Jul 21, 2010
6.320
6.400
5.820
5.970
50,007,548
-0.30(-4.78%)
Jul 20, 2010
6.270
6.270
6.030
6.270
17,968,556
+0.16(+2.62%)
Jul 19, 2010
6.120
6.210
6.040
6.110
20,625,040
+0.00(+0.00%)
Jul 16, 2010
6.110
6.600
6.110
6.110
31,284,910
-0.38(-5.86%)
Jul 15, 2010
6.505
6.620
6.400
6.490
17,339,620
-0.03(-0.46%)
Jul 14, 2010
6.500
6.530
6.420
6.520
10,707,078
+0.02(+0.31%)
Jul 13, 2010
6.510
6.520
6.420
6.500
13,833,352
+0.05(+0.78%)
Jul 12, 2010
6.450
6.460
6.360
6.450
13,328,811
-0.01(-0.15%)
Jul 09, 2010
6.460
6.470
6.320
6.460
17,211,682
+0.08(+1.25%)
Jul 08, 2010
6.330
6.380
6.160
6.380
19,958,092
+0.08(+1.27%)
Jul 07, 2010
6.030
6.300
5.950
6.300
31,096,572
+0.27(+4.48%)
Jul 06, 2010
6.160
6.240
6.000
6.030
4,577
-0.11(-1.79%)
Jul 02, 2010
6.140
6.190
5.900
6.140
20,755,134
+0.24(+4.07%)
Jul 01, 2010
5.790
5.920
5.720
5.900
25,649,728
+0.10(+1.72%)
Jun 30, 2010
5.750
5.880
5.730
5.800
6,615
+0.03(+0.52%)
Jun 29, 2010
5.990
6.000
5.760
5.770
600
-0.34(-5.56%)
Jun 25, 2010
6.110
6.140
5.910
6.110
29,084,358
+0.15(+2.52%)
Jun 24, 2010
6.020
6.130
5.910
5.960
23,325,504
-0.08(-1.32%)
Jun 23, 2010
6.030
6.075
5.930
6.040
18,937,584
+0.02(+0.33%)
Jun 22, 2010
6.130
6.250
6.020
6.020
12,843,435
-0.16(-2.59%)
Jun 21, 2010
6.410
6.410
6.150
6.180
20,700,704
-0.15(-2.37%)
Jun 18, 2010
6.330
6.360
6.020
6.330
38,084,952
+0.22(+3.60%)
Jun 17, 2010
6.080
6.170
5.980
6.110
13,266,365
+0.01(+0.16%)
Jun 16, 2010
6.060
6.120
6.010
6.100
22,903,716
-0.01(-0.16%)
Jun 15, 2010
5.890
6.120
5.865
6.110
23,259,436
+0.29(+4.98%)
Jun 14, 2010
5.830
5.910
5.780
5.820
23,418,092
+0.05(+0.87%)
Jun 11, 2010
5.520
5.790
5.500
5.770
33,210,732
+0.20(+3.59%)
Jun 10, 2010
5.490
5.650
5.490
5.570
344
+0.13(+2.39%)
Jun 09, 2010
5.540
5.600
5.430
5.440
17,307,614
-0.08(-1.45%)
Jun 08, 2010
5.570
5.590
5.410
5.520
11,100
-0.07(-1.25%)
Jun 07, 2010
5.780
5.780
5.570
5.590
27,471,424
-0.15(-2.61%)
Jun 04, 2010
5.740
5.980
5.730
5.740
43,520,752
-0.29(-4.81%)
Jun 03, 2010
6.030
6.150
5.960
6.030
800
-0.08(-1.31%)
Jun 02, 2010
6.000
6.140
5.960
6.110
700
+0.14(+2.35%)
Jun 01, 2010
6.000
6.100
5.970
5.970
16,857,644
-0.08(-1.32%)
May 28, 2010
6.050
6.200
6.040
6.050
14,095,133
-0.15(-2.42%)
May 27, 2010
6.140
6.200
6.010
6.200
16,716,375
+0.16(+2.65%)
May 26, 2010
6.100
6.170
6.040
6.040
300
-0.06(-0.98%)
May 25, 2010
6.140
6.140
5.913
6.100
1,450
-0.15(-2.40%)
May 24, 2010
6.210
6.390
6.160
6.250
16,728,512
+0.01(+0.16%)
May 21, 2010
6.300
6.410
6.150
6.240
29,047,084
-0.10(-1.58%)
May 20, 2010
6.430
6.530
6.330
6.340
7,800
-0.36(-5.37%)
May 19, 2010
6.680
6.730
6.570
6.700
18,865,084
+0.01(+0.15%)
May 18, 2010
6.910
6.910
6.650
6.690
1,850
-0.12(-1.76%)
May 17, 2010
6.820
6.830
6.540
6.810
27,548,444
-0.02(-0.29%)
May 14, 2010
6.830
6.930
6.780
6.830
26,768,204
-0.02(-0.29%)
May 13, 2010
6.900
6.950
6.840
6.850
14,950,657
+0.23(+3.47%)
May 12, 2010
6.610
6.860
6.560
6.620
33,154,776
+0.04(+0.61%)
May 11, 2010
6.598
6.610
6.500
6.580
15,554,499
-0.02(-0.30%)
May 10, 2010
6.567
6.610
6.510
6.600
17,786,920
+0.22(+3.45%)
May 07, 2010
6.610
6.610
6.300
6.380
26,148,286
-0.21(-3.19%)
May 06, 2010
6.590
6.880
6.380
6.590
6,071
-0.08(-1.13%)
May 05, 2010
6.765
6.780
6.660
6.665
29,374,288
-0.01(-0.22%)
May 04, 2010
6.820
6.840
6.630
6.680
1,400
-0.18(-2.62%)
May 03, 2010
6.900
6.920
6.831
6.860
13,524,729
-0.02(-0.29%)
Apr 30, 2010
6.980
7.050
6.870
6.880
12,100,301
-0.08(-1.15%)
Apr 29, 2010
6.990
7.070
6.945
6.960
19,617,256
-0.03(-0.43%)
Apr 28, 2010
7.110
7.130
6.940
6.990
26,427,752
-0.11(-1.55%)
Apr 27, 2010
6.880
7.240
6.760
7.100
1,150
+0.04(+0.57%)
Apr 26, 2010
7.230
7.290
7.020
7.060
37,194,380
-0.15(-2.08%)
Apr 23, 2010
7.290
7.330
7.120
7.210
17,123,428
+0.00(+0.00%)
Apr 22, 2010
7.210
7.290
7.110
7.210
22,778,242
-0.02(-0.28%)
Apr 21, 2010
7.230
7.350
7.160
7.230
65,569
-0.10(-1.36%)
Apr 20, 2010
7.430
7.450
7.295
7.330
5,400
-0.02(-0.27%)
Apr 19, 2010
7.330
7.440
7.240
7.350
33,687,920
+0.01(+0.14%)
Apr 16, 2010
7.520
7.540
7.230
7.340
91,255,608
+0.20(+2.80%)
Apr 15, 2010
7.120
7.200
7.090
7.140
23,513,180
-0.02(-0.28%)
Apr 14, 2010
6.920
7.220
6.920
7.160
44,924,064
+0.26(+3.77%)
Apr 13, 2010
6.950
6.980
6.840
6.900
58,391,744
-0.04(-0.58%)
Apr 12, 2010
6.980
7.060
6.940
6.940
19,881,716
-0.03(-0.43%)
Apr 09, 2010
6.990
7.020
6.890
6.970
39,585,468
-0.01(-0.14%)
Apr 08, 2010
7.090
7.130
6.970
6.980
32,157,836
-0.17(-2.38%)
Apr 07, 2010
7.110
7.160
7.050
7.150
20,169,344
+0.01(+0.14%)
Apr 06, 2010
7.150
7.220
7.090
7.140
26,673,308
-0.08(-1.11%)
Apr 05, 2010
7.240
7.240
7.150
7.220
14,928,014
-0.01(-0.14%)
Apr 01, 2010
7.290
7.230
7.230
7.230
27,778,700
+0.01(+0.14%)
Mar 31, 2010
7.220
7.260
7.160
7.220
22,734,876
-0.03(-0.41%)
Mar 30, 2010
7.070
7.270
7.010
7.250
50,869,740
+0.06(+0.83%)
Mar 29, 2010
7.040
7.200
6.970
7.190
35,297,888
+0.18(+2.57%)
Mar 26, 2010
6.950
7.030
6.910
7.010
24,877,692
+0.05(+0.72%)
Mar 25, 2010
7.100
7.120
6.700
6.960
86,609,352
-0.08(-1.14%)
Mar 24, 2010
6.960
7.080
6.940
7.040
17,266,596
+0.02(+0.28%)
Mar 23, 2010
6.970
7.080
6.810
7.020
53,540,596
+0.07(+1.01%)
Mar 22, 2010
7.170
7.170
6.940
6.950
32,783,860
-0.18(-2.52%)
Mar 19, 2010
7.200
7.240
7.040
7.130
41,529,248
+0.06(+0.85%)
Mar 18, 2010
7.010
7.090
6.800
7.070
79,502,064
+0.12(+1.73%)
Mar 17, 2010
7.170
7.190
6.890
6.950
62,405,548
-0.14(-1.97%)
Mar 16, 2010
6.920
7.180
6.840
7.090
134,719,472
+0.29(+4.26%)
Mar 15, 2010
7.780
6.980
6.310
6.800
244,592,384
-0.98(-12.60%)
Mar 12, 2010
7.890
7.960
7.760
7.780
14,577,144
-0.08(-1.02%)
Mar 11, 2010
7.800
7.860
7.680
7.860
15,700,156
+0.21(+2.75%)
Mar 10, 2010
7.700
7.760
7.640
7.650
16,191,954
-0.09(-1.16%)
Mar 09, 2010
7.840
7.920
7.700
7.740
24,442,296
-0.16(-2.03%)
Mar 08, 2010
7.920
7.950
7.820
7.900
20,604,018
+0.01(+0.13%)
Mar 05, 2010
7.980
7.980
7.850
7.890
26,906,430
-0.03(-0.38%)
Mar 04, 2010
7.900
8.030
7.810
7.920
33,014,736
+0.02(+0.25%)
Mar 03, 2010
7.850
8.028
7.790
7.900
19,317,632
+0.08(+1.02%)
Mar 02, 2010
7.640
7.830
7.640
7.820
20,926,996
+0.05(+0.64%)
Mar 01, 2010
7.780
7.840
7.720
7.770
19,325,828
+0.03(+0.39%)
Feb 26, 2010
7.710
7.860
7.700
7.740
18,903,342
+0.02(+0.26%)
Feb 25, 2010
7.690
7.750
7.640
7.720
21,517,264
-0.08(-1.03%)
Feb 24, 2010
7.780
7.850
7.750
7.800
17,359,454
+0.05(+0.65%)
Feb 23, 2010
7.830
7.850
7.720
7.750
18,015,886
-0.12(-1.52%)
Feb 22, 2010
7.740
7.930
7.690
7.870
22,635,696
+0.18(+2.34%)
Feb 19, 2010
7.650
7.730
7.610
7.690
12,421,181
-0.10(-1.28%)
Feb 18, 2010
7.670
7.920
7.660
7.790
17,745,456
+0.04(+0.52%)
Feb 17, 2010
7.480
7.820
7.470
7.750
38,507,020
+0.34(+4.59%)
Feb 16, 2010
7.410
7.430
7.190
7.410
36,869,888
+0.02(+0.27%)
Feb 12, 2010
7.340
7.390
7.390
7.390
58,085,600
-0.08(-1.07%)
Feb 11, 2010
7.770
7.780
7.390
7.470
154,075,088
-0.82(-9.89%)
Feb 10, 2010
8.230
8.420
8.100
8.290
23,676,850
+0.06(+0.73%)
Feb 09, 2010
8.220
8.250
8.080
8.230
19,329,184
+0.09(+1.11%)
Feb 08, 2010
8.170
8.250
8.070
8.140
15,515,664
-0.07(-0.85%)
Feb 05, 2010
8.160
8.210
8.060
8.210
17,423,412
+0.03(+0.37%)
Feb 04, 2010
8.310
8.400
8.160
8.180
21,675,304
-0.18(-2.15%)
Feb 03, 2010
8.350
8.400
8.260
8.360
12,622,275
-0.04(-0.48%)
Feb 02, 2010
8.450
8.480
8.250
8.400
37,334,824
+0.01(+0.06%)
Feb 01, 2010
8.480
8.830
8.240
8.395
68,296,232
-0.24(-2.72%)
Jan 29, 2010
8.740
8.820
8.620
8.630
12,241,355
-0.09(-1.03%)
Jan 28, 2010
8.930
8.990
8.660
8.720
16,115,743
-0.21(-2.35%)
Jan 27, 2010
9.020
9.080
8.860
8.930
18,179,676
-0.10(-1.11%)
Jan 26, 2010
8.990
9.150
8.930
9.030
10,785,797
+0.02(+0.22%)
Jan 25, 2010
9.080
9.200
8.980
9.010
12,609,980
+0.01(+0.11%)
Jan 22, 2010
9.160
9.240
9.000
9.000
22,410,012
-0.20(-2.17%)
Jan 21, 2010
9.360
9.440
9.040
9.200
31,725,064
-0.28(-2.95%)
Jan 20, 2010
9.610
9.790
9.400
9.480
33,227,160
-0.14(-1.46%)
Jan 19, 2010
9.450
9.620
9.410
9.620
14,560,131
+0.19(+2.01%)
Jan 15, 2010
9.500
9.430
9.430
9.430
16,701,400
-0.08(-0.84%)
Jan 14, 2010
9.120
9.520
9.090
9.510
20,174,444
+0.36(+3.93%)
Jan 13, 2010
9.170
9.190
8.990
9.150
10,789,520
+0.01(+0.11%)
Jan 12, 2010
9.040
9.280
8.980
9.140
14,009,529
+0.07(+0.77%)
Jan 11, 2010
9.080
9.160
9.000
9.070
8,951,488
+0.07(+0.78%)
Jan 08, 2010
8.940
9.130
8.930
9.000
18,895,302
-0.09(-0.99%)
Jan 07, 2010
9.200
9.240
9.040
9.090
15,365,758
-0.07(-0.76%)
Jan 06, 2010
9.070
9.280
8.990
9.160
12,922,951
+0.12(+1.33%)
Jan 05, 2010
8.990
9.100
8.940
9.040
8,594,185
+0.03(+0.33%)
Jan 04, 2010
8.860
9.130
8.780
9.010
14,332,274
+0.01(+0.11%)
Dec 31, 2009
9.070
9.000
9.000
9.000
7,934,200
-0.05(-0.55%)
Dec 30, 2009
8.780
9.060
8.710
9.050
13,576,747
+0.23(+2.61%)
Dec 29, 2009
8.880
8.890
8.790
8.820
6,845,310
-0.01(-0.11%)
Dec 28, 2009
8.810
8.880
8.750
8.830
7,448,060
-0.02(-0.23%)
Dec 24, 2009
8.800
8.900
8.800
8.850
1,898,231
+0.03(+0.34%)
Dec 23, 2009
8.820
8.860
8.700
8.820
13,947,902
+0.02(+0.23%)
Dec 22, 2009
8.810
8.880
8.710
8.800
9,562,524
+0.02(+0.23%)
Dec 21, 2009
8.930
9.020
8.770
8.780
14,015,567
-0.12(-1.35%)
Dec 18, 2009
8.720
8.900
8.630
8.900
20,232,822
+0.20(+2.30%)
Dec 17, 2009
8.650
8.760
8.650
8.700
10,279,776
-0.16(-1.81%)
Dec 16, 2009
8.810
8.980
8.780
8.860
12,166,852
+0.00(+0.00%)
Dec 15, 2009
8.885
8.990
8.830
8.860
16,776,033
-0.07(-0.78%)
Dec 14, 2009
8.824
9.020
8.800
8.930
15,610,723
+0.26(+3.00%)
Dec 11, 2009
8.670
8.730
8.530
8.670
11,663,545
-0.05(-0.57%)
Dec 10, 2009
8.460
8.760
8.460
8.720
17,194,648
+0.24(+2.83%)
Dec 09, 2009
8.450
8.500
8.400
8.480
6,785,326
+0.00(+0.00%)
Dec 08, 2009
8.520
8.520
8.350
8.480
14,025,583
-0.02(-0.24%)
Dec 07, 2009
8.500
8.580
8.460
8.500
8,829,498
-0.02(-0.23%)
Dec 04, 2009
8.490
8.660
8.430
8.520
22,787,378
+0.05(+0.59%)
Dec 03, 2009
8.640
8.670
8.450
8.470
17,127,336
-0.12(-1.40%)
Dec 02, 2009
8.420
8.630
8.420
8.590
15,931,852
+0.15(+1.78%)
Dec 01, 2009
8.450
8.480
8.310
8.440
13,006,214
+0.07(+0.84%)
Nov 30, 2009
8.480
8.590
8.270
8.370
15,318,426
-0.13(-1.53%)
Nov 27, 2009
8.350
8.540
8.250
8.500
6,425,575
-0.14(-1.62%)
Nov 25, 2009
8.640
8.720
8.510
8.640
16,705,813
+0.08(+0.93%)
Nov 24, 2009
8.140
8.580
8.110
8.560
29,114,352
+0.40(+4.90%)
Nov 23, 2009
8.140
8.230
8.100
8.160
15,149,007
+0.07(+0.87%)
Nov 20, 2009
8.230
8.230
8.030
8.090
23,308,148
-0.12(-1.46%)
Nov 19, 2009
8.350
8.360
8.110
8.210
23,415,326
-0.18(-2.15%)
Nov 18, 2009
8.370
8.460
8.300
8.390
13,855,543
+0.12(+1.45%)
Nov 17, 2009
8.330
8.360
8.170
8.270
13,954,110
-0.11(-1.31%)
Nov 16, 2009
8.310
8.480
8.310
8.380
11,379,970
+0.12(+1.45%)
Nov 13, 2009
8.240
8.350
8.170
8.260
13,728,436
+0.07(+0.85%)
Nov 12, 2009
8.330
8.380
8.170
8.190
11,555,961
-0.19(-2.27%)
Nov 11, 2009
8.360
8.430
8.290
8.380
17,026,898
+0.11(+1.33%)
Nov 10, 2009
8.330
8.350
8.150
8.270
16,180,679
-0.04(-0.48%)
Nov 09, 2009
8.190
8.310
8.070
8.310
16,768,412
+0.23(+2.85%)
Nov 06, 2009
7.990
8.260
7.890
8.080
19,924,036
+0.08(+1.00%)
Nov 05, 2009
8.100
8.140
7.840
8.000
38,904,324
-0.05(-0.62%)
Nov 04, 2009
8.030
8.220
7.930
8.050
22,924,188
+0.06(+0.75%)
Nov 03, 2009
8.170
8.210
7.880
7.990
44,680,556
-0.22(-2.68%)
Nov 02, 2009
8.310
8.350
8.080
8.210
32,694,592
+0.09(+1.11%)
Oct 30, 2009
8.260
8.340
8.090
8.120
25,205,060
-0.21(-2.52%)
Oct 29, 2009
8.190
8.340
8.120
8.330
21,564,280
+0.21(+2.59%)
Oct 28, 2009
8.330
8.480
8.110
8.120
18,399,276
-0.25(-2.99%)
Oct 27, 2009
8.460
8.590
8.350
8.370
24,863,984
-0.10(-1.18%)
Oct 26, 2009
8.790
8.790
8.420
8.470
37,045,312
-0.28(-3.20%)
Oct 23, 2009
8.640
8.770
8.590
8.750
47,396,096
+0.37(+4.42%)
Oct 22, 2009
8.250
8.600
8.140
8.380
47,681,372
+0.17(+2.07%)
Oct 21, 2009
8.540
8.600
8.170
8.210
85,618,072
-0.36(-4.20%)
Oct 20, 2009
8.468
8.600
8.390
8.570
138,437,520
-1.59(-15.65%)
Oct 19, 2009
10.22
10.29
10.09
10.16
31,669,500
+0.14(+1.40%)
Oct 16, 2009
10.03
10.09
9.950
10.02
16,199,482
-0.08(-0.79%)
Oct 15, 2009
10.06
10.16
9.980
10.10
11,650,141
+0.04(+0.40%)
Oct 14, 2009
10.01
10.11
9.950
10.06
20,278,944
+0.12(+1.21%)
Oct 13, 2009
9.990
10.09
9.890
9.940
16,291,903
-0.06(-0.60%)
Oct 12, 2009
10.27
10.45
9.920
10.00
14,696,790
-0.29(-2.82%)
Oct 09, 2009
10.21
10.35
10.17
10.29
8,185,466
+0.04(+0.39%)
Oct 08, 2009
10.18
10.36
10.14
10.25
15,711,442
+0.10(+0.99%)
Oct 07, 2009
9.920
10.19
9.870
10.15
26,583,840
+0.20(+2.01%)
Oct 06, 2009
9.730
10.07
9.730
9.950
32,624,120
-0.17(-1.68%)
Oct 05, 2009
10.02
10.18
9.750
10.12
20,370,762
+0.11(+1.10%)
Oct 02, 2009
10.11
10.17
9.980
10.01
21,817,336
-0.24(-2.34%)
Oct 01, 2009
10.58
10.60
10.04
10.25
23,962,564
-0.34(-3.21%)
Sep 30, 2009
10.63
10.64
10.33
10.59
21,084,334
-0.09(-0.84%)
Sep 29, 2009
10.71
10.80
10.59
10.68
14,876,589
-0.19(-1.75%)
Sep 28, 2009
10.38
10.91
10.32
10.87
20,756,928
+0.52(+5.02%)
Sep 25, 2009
10.59
10.62
10.34
10.35
22,588,136
-0.28(-2.63%)
Sep 24, 2009
10.83
10.94
10.56
10.63
16,315,861
-0.19(-1.76%)
Sep 23, 2009
10.99
11.27
10.80
10.82
23,639,516
-0.17(-1.55%)
Sep 22, 2009
11.04
11.15
10.80
10.99
20,074,500
-0.05(-0.45%)
Sep 21, 2009
10.89
11.19
10.89
11.04
17,351,892
+0.07(+0.64%)
Sep 18, 2009
11.10
11.11
10.85
10.97
14,731,702
-0.04(-0.36%)
Sep 17, 2009
11.02
11.08
10.84
11.01
18,248,392
-0.05(-0.46%)
Sep 16, 2009
11.22
11.22
10.86
11.06
17,940,946
-0.10(-0.89%)
Sep 15, 2009
11.39
11.39
10.97
11.16
16,942,736
-0.19(-1.67%)
Sep 14, 2009
11.11
11.36
10.95
11.35
13,279,564
+0.01(+0.09%)
Sep 11, 2009
11.63
11.67
11.32
11.34
11,446,667
-0.30(-2.58%)
Sep 10, 2009
11.51
11.68
11.35
11.64
11,384,936
+0.18(+1.57%)
Sep 09, 2009
11.24
11.56
10.98
11.46
17,888,992
+0.23(+2.05%)
Sep 08, 2009
11.39
11.50
11.12
11.23
9,715,502
-0.13(-1.14%)
Sep 04, 2009
11.29
11.37
11.23
11.36
5,430,875
+0.06(+0.53%)
Sep 03, 2009
11.21
11.30
11.09
11.30
7,715,168
+0.17(+1.53%)
Sep 02, 2009
11.21
11.28
10.96
11.13
13,701,879
-0.12(-1.07%)
Sep 01, 2009
11.66
11.77
11.20
11.25
21,223,268
-0.50(-4.26%)
Aug 31, 2009
11.46
11.77
11.32
11.75
14,532,761
+0.31(+2.71%)
Aug 28, 2009
11.59
11.60
11.37
11.44
7,400,660
-0.05(-0.44%)
Aug 27, 2009
11.49
11.63
11.30
11.49
11,032,345
+0.06(+0.52%)
Aug 26, 2009
11.53
11.63
11.41
11.43
10,513,553
-0.14(-1.21%)
Aug 25, 2009
11.46
11.67
11.41
11.57
9,690,244
+0.11(+0.96%)
Aug 24, 2009
11.46
11.51
11.36
11.46
7,879,497
+0.09(+0.79%)
Aug 21, 2009
11.45
11.51
11.28
11.37
10,080,892
+0.05(+0.44%)
Aug 20, 2009
11.18
11.33
11.15
11.32
5,670,427
+0.08(+0.71%)
Aug 19, 2009
11.05
11.29
11.04
11.24
10,831,990
+0.07(+0.63%)
Aug 18, 2009
11.11
11.33
10.97
11.17
11,685,384
+0.19(+1.71%)
Aug 17, 2009
10.99
11.11
10.86
10.98
8,688,894
-0.16(-1.42%)
Aug 14, 2009
11.20
11.30
11.01
11.14
12,227,772
+0.10(+0.91%)
Aug 13, 2009
11.27
11.27
10.91
11.04
10,699,426
-0.16(-1.43%)
Aug 12, 2009
11.00
11.32
10.83
11.20
10,875,957
+0.17(+1.54%)
Aug 11, 2009
11.17
11.21
11.00
11.03
8,970,492
-0.19(-1.69%)
Aug 10, 2009
11.33
11.38
11.16
11.22
9,960,744
-0.10(-0.88%)
Aug 07, 2009
11.30
11.52
11.18
11.32
14,798,498
+0.15(+1.34%)
Aug 06, 2009
11.28
11.28
11.07
11.17
14,696,237
-0.01(-0.09%)
Aug 05, 2009
11.00
11.26
10.94
11.18
22,590,080
+0.22(+2.01%)
Aug 04, 2009
10.99
11.06
10.90
10.96
13,806,387
-0.04(-0.36%)
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.