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
On Semiconductor
(NQ:
ON
)
73.35
+2.71 (+3.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2011
10.94
11.16
10.85
11.05
10,808,335
+0.12(+1.10%)
Jan 28, 2011
11.38
11.41
10.87
10.93
10,914,925
-0.43(-3.78%)
Jan 27, 2011
11.42
11.50
11.24
11.36
7,589,527
+0.06(+0.53%)
Jan 26, 2011
11.39
11.45
11.21
11.30
7,034,139
+0.07(+0.62%)
Jan 25, 2011
11.27
11.28
11.11
11.23
5,925,115
-0.04(-0.35%)
Jan 24, 2011
10.85
11.35
10.84
11.27
9,111,049
+0.42(+3.87%)
Jan 21, 2011
11.21
11.25
10.80
10.85
7,544,467
-0.22(-1.99%)
Jan 20, 2011
11.06
11.12
10.76
11.07
8,924,079
-0.15(-1.34%)
Jan 19, 2011
11.49
11.57
11.19
11.22
13,417,085
-0.38(-3.28%)
Jan 18, 2011
11.67
11.75
11.53
11.60
9,835,110
-0.04(-0.34%)
Jan 14, 2011
11.37
11.95
11.30
11.64
20,635,652
+0.21(+1.84%)
Jan 13, 2011
11.50
11.61
11.31
11.43
17,473,228
+0.06(+0.53%)
Jan 12, 2011
11.10
11.44
10.98
11.37
13,057,112
+0.25(+2.29%)
Jan 11, 2011
11.00
11.15
10.91
11.12
11,576,587
+0.12(+1.05%)
Jan 10, 2011
10.85
11.00
10.66
11.00
12,952,795
+0.22(+2.04%)
Jan 07, 2011
10.53
10.78
10.45
10.78
12,847,070
+0.36(+3.48%)
Jan 06, 2011
10.32
10.44
10.26
10.42
6,472,378
+0.13(+1.24%)
Jan 05, 2011
10.19
10.30
10.06
10.29
7,560,916
+0.06(+0.59%)
Jan 04, 2011
9.950
10.30
9.910
10.23
14,494,361
+0.36(+3.65%)
Jan 03, 2011
10.05
10.13
9.820
9.870
8,189,322
-0.01(-0.10%)
Dec 31, 2010
9.870
9.940
9.800
9.880
2,454,509
+0.03(+0.30%)
Dec 30, 2010
9.900
9.970
9.820
9.850
3,998,764
-0.07(-0.71%)
Dec 29, 2010
9.710
9.950
9.660
9.920
9,640,629
+0.29(+3.01%)
Dec 28, 2010
9.500
9.645
9.450
9.630
4,940,894
+0.16(+1.69%)
Dec 27, 2010
9.380
9.500
9.290
9.470
3,346,048
+0.08(+0.85%)
Dec 23, 2010
9.320
9.410
9.200
9.390
5,864,612
+0.11(+1.19%)
Dec 22, 2010
9.140
9.300
9.140
9.280
4,912,207
+0.03(+0.32%)
Dec 21, 2010
9.200
9.270
9.140
9.250
5,126,327
+0.08(+0.87%)
Dec 20, 2010
9.180
9.210
9.070
9.170
2,947,858
+0.03(+0.33%)
Dec 17, 2010
9.030
9.210
8.995
9.140
4,348,714
+0.13(+1.44%)
Dec 16, 2010
8.940
9.030
8.890
9.010
2,745,036
+0.05(+0.56%)
Dec 15, 2010
8.930
9.020
8.900
8.960
5,189,827
-0.05(-0.55%)
Dec 14, 2010
9.170
9.180
8.980
9.010
5,057,811
-0.16(-1.74%)
Dec 13, 2010
9.240
9.290
9.070
9.170
5,712,133
-0.07(-0.76%)
Dec 10, 2010
9.340
9.360
9.110
9.240
5,145,959
-0.10(-1.07%)
Dec 09, 2010
9.440
9.440
9.270
9.340
4,765,481
-0.07(-0.74%)
Dec 08, 2010
9.210
9.430
9.080
9.410
9,783,978
+0.32(+3.52%)
Dec 07, 2010
9.180
9.260
9.060
9.090
5,221,069
-0.04(-0.38%)
Dec 06, 2010
9.170
9.240
9.060
9.125
5,396,704
-0.09(-0.92%)
Dec 03, 2010
9.000
9.250
8.990
9.210
8,681,254
+0.12(+1.32%)
Dec 02, 2010
8.670
9.100
8.640
9.090
14,300,325
+0.40(+4.60%)
Dec 01, 2010
8.250
8.780
8.240
8.690
16,211,415
+0.54(+6.56%)
Nov 30, 2010
8.050
8.190
7.990
8.155
7,806,656
+0.04(+0.43%)
Nov 29, 2010
8.160
8.220
8.050
8.120
4,744,287
-0.06(-0.73%)
Nov 26, 2010
8.140
8.270
8.110
8.180
1,790,217
-0.03(-0.37%)
Nov 24, 2010
8.010
8.210
8.210
8.210
4,771,601
+0.26(+3.27%)
Nov 23, 2010
8.000
8.040
7.875
7.950
3,367,483
-0.14(-1.73%)
Nov 22, 2010
8.070
8.100
7.960
8.090
3,215,846
+0.07(+0.87%)
Nov 19, 2010
7.950
8.030
7.928
8.020
5,341,614
+0.07(+0.88%)
Nov 18, 2010
7.900
8.080
7.890
7.950
6,152,441
+0.16(+2.05%)
Nov 17, 2010
7.850
7.950
7.740
7.790
3,592,824
-0.07(-0.89%)
Nov 16, 2010
7.920
8.010
7.770
7.860
5,098,331
-0.09(-1.13%)
Nov 15, 2010
8.060
8.130
7.940
7.950
3,698,324
-0.09(-1.12%)
Nov 12, 2010
8.020
8.260
7.910
8.040
4,579,545
-0.06(-0.74%)
Nov 11, 2010
7.990
8.175
7.890
8.100
3,477,461
-0.05(-0.61%)
Nov 10, 2010
8.110
8.158
7.880
8.150
4,909,113
-0.01(-0.12%)
Nov 09, 2010
8.250
8.330
8.130
8.160
4,096,196
-0.10(-1.21%)
Nov 08, 2010
8.150
8.330
8.140
8.260
4,551,342
+0.05(+0.61%)
Nov 05, 2010
7.980
8.270
7.980
8.210
8,435,580
+0.20(+2.50%)
Nov 04, 2010
7.730
8.100
7.690
8.010
14,880,783
+0.15(+1.91%)
Nov 03, 2010
7.860
7.870
7.520
7.860
10,792,649
+0.04(+0.51%)
Nov 02, 2010
7.860
7.950
7.800
7.820
7,003,148
+0.03(+0.39%)
Nov 01, 2010
7.730
7.880
7.710
7.790
8,507,729
+0.12(+1.56%)
Oct 29, 2010
7.570
7.710
7.470
7.670
5,063,885
+0.10(+1.32%)
Oct 28, 2010
7.650
7.660
7.425
7.570
4,379,227
-0.04(-0.53%)
Oct 27, 2010
7.320
7.715
7.300
7.610
12,504,517
+0.23(+3.12%)
Oct 25, 2010
7.320
7.490
7.320
7.380
4,994,370
+0.08(+1.17%)
Oct 22, 2010
7.060
7.320
7.060
7.295
4,305,659
+0.24(+3.33%)
Oct 21, 2010
7.130
7.180
7.010
7.060
3,646,537
-0.10(-1.40%)
Oct 20, 2010
7.040
7.190
7.000
7.160
3,082,002
+0.12(+1.70%)
Oct 19, 2010
7.060
7.190
6.960
7.040
4,381,186
-0.06(-0.85%)
Oct 18, 2010
7.200
7.210
7.070
7.100
4,479,902
-0.12(-1.66%)
Oct 15, 2010
7.080
7.230
7.070
7.220
5,838,415
+0.23(+3.29%)
Oct 14, 2010
7.000
7.150
6.970
6.990
9,849,258
-0.04(-0.57%)
Oct 13, 2010
7.080
7.100
6.940
7.030
9,640,561
-0.03(-0.42%)
Oct 12, 2010
6.950
7.110
6.930
7.060
6,575,611
+0.10(+1.44%)
Oct 11, 2010
7.030
7.070
6.960
6.960
8,875,882
-0.08(-1.14%)
Oct 08, 2010
6.970
7.100
6.870
7.040
8,719,536
+0.05(+0.72%)
Oct 07, 2010
6.970
7.025
6.870
6.990
5,064,950
+0.02(+0.29%)
Oct 06, 2010
7.050
7.100
6.890
6.970
7,532,449
-0.27(-3.73%)
Oct 05, 2010
7.150
7.300
7.110
7.240
9,217,833
+0.13(+1.83%)
Oct 04, 2010
7.190
7.235
6.990
7.110
3,470,062
-0.12(-1.66%)
Oct 01, 2010
7.220
7.320
7.080
7.230
7,077,554
+0.02(+0.28%)
Sep 30, 2010
7.300
7.340
7.140
7.210
8,407,079
-0.03(-0.41%)
Sep 29, 2010
7.200
7.320
7.140
7.240
5,326,272
+0.02(+0.28%)
Sep 28, 2010
6.990
7.230
6.840
7.220
9,335,646
+0.21(+3.00%)
Sep 27, 2010
6.810
7.030
6.720
7.010
7,764,412
+0.22(+3.24%)
Sep 24, 2010
6.740
6.840
6.650
6.790
6,168,913
+0.18(+2.72%)
Sep 23, 2010
6.620
6.780
6.570
6.610
3,592,912
-0.05(-0.75%)
Sep 22, 2010
6.830
6.850
6.610
6.660
6,442,908
-0.20(-2.92%)
Sep 21, 2010
6.740
6.890
6.700
6.860
6,650,347
+0.15(+2.27%)
Sep 20, 2010
6.580
6.770
6.560
6.707
5,298,988
+0.14(+2.21%)
Sep 17, 2010
6.770
6.880
6.560
6.562
10,463,392
-0.11(-1.65%)
Sep 15, 2010
6.590
6.710
6.520
6.673
8,953,227
+0.05(+0.79%)
Sep 14, 2010
6.370
6.720
6.270
6.620
8,158,097
+0.26(+4.09%)
Sep 13, 2010
6.200
6.380
6.200
6.360
3,746,663
+0.20(+3.25%)
Sep 10, 2010
6.140
6.255
6.070
6.160
7,670,624
-0.04(-0.65%)
Sep 09, 2010
6.430
6.480
6.190
6.200
11,515,960
-0.19(-2.97%)
Sep 08, 2010
6.290
6.430
6.190
6.390
7,910,090
+0.06(+0.95%)
Sep 07, 2010
6.420
6.440
6.300
6.330
6,311,355
-0.19(-2.91%)
Sep 03, 2010
6.660
6.670
6.460
6.520
8,144,898
-0.02(-0.31%)
Sep 02, 2010
6.450
6.620
6.390
6.540
5,114,267
+0.12(+1.87%)
Sep 01, 2010
6.280
6.460
6.260
6.420
6,016,420
+0.24(+3.88%)
Aug 31, 2010
6.250
6.350
6.120
6.180
6,349,067
-0.13(-2.06%)
Aug 30, 2010
6.420
6.480
6.300
6.310
4,214,215
-0.10(-1.56%)
Aug 27, 2010
6.280
6.520
6.080
6.410
7,660,980
+0.19(+3.05%)
Aug 26, 2010
6.270
6.350
6.205
6.220
5,057,021
-0.02(-0.32%)
Aug 25, 2010
6.200
6.270
6.140
6.240
7,801,639
-0.02(-0.32%)
Aug 24, 2010
6.240
6.330
6.200
6.260
6,562,739
-0.16(-2.49%)
Aug 23, 2010
6.420
6.500
6.385
6.420
5,925,423
-0.01(-0.16%)
Aug 20, 2010
6.410
6.490
6.370
6.430
2,629,819
-0.01(-0.16%)
Aug 19, 2010
6.520
6.600
6.320
6.440
4,109,511
-0.09(-1.38%)
Aug 18, 2010
6.530
6.620
6.492
6.530
3,500,961
+0.00(+0.00%)
Aug 17, 2010
6.500
6.610
6.410
6.530
5,633,288
+0.12(+1.87%)
Aug 16, 2010
6.380
6.530
6.300
6.410
4,214,617
+0.05(+0.79%)
Aug 13, 2010
6.370
6.480
6.356
6.360
4,693,514
-0.01(-0.16%)
Aug 12, 2010
6.320
6.520
6.220
6.370
7,091,455
-0.06(-0.93%)
Aug 11, 2010
6.600
6.650
6.380
6.430
9,043,105
-0.28(-4.17%)
Aug 10, 2010
6.780
6.800
6.650
6.710
6,951,548
-0.14(-2.04%)
Aug 09, 2010
6.830
6.900
6.700
6.850
8,774,369
+0.02(+0.29%)
Aug 06, 2010
6.650
6.850
6.640
6.830
10,027,319
+0.14(+2.09%)
Aug 05, 2010
6.700
6.890
6.630
6.690
17,920,956
-0.27(-3.88%)
Aug 04, 2010
6.840
6.990
6.720
6.960
12,116,252
+0.17(+2.50%)
Aug 03, 2010
6.840
6.870
6.700
6.790
7,224,241
-0.10(-1.45%)
Aug 02, 2010
6.750
6.945
6.690
6.890
10,283,589
+0.14(+2.07%)
Jul 30, 2010
6.800
6.872
6.650
6.750
9,340,135
-0.09(-1.32%)
Jul 29, 2010
7.120
7.140
6.730
6.840
10,381,246
-0.21(-2.98%)
Jul 28, 2010
7.120
7.230
7.000
7.050
7,034,736
-0.11(-1.54%)
Jul 27, 2010
7.430
7.450
7.090
7.160
8,685,326
-0.26(-3.50%)
Jul 26, 2010
7.270
7.420
7.070
7.420
6,744,658
+0.13(+1.78%)
Jul 23, 2010
7.280
7.383
7.210
7.290
5,448,567
-0.03(-0.41%)
Jul 22, 2010
7.130
7.370
7.120
7.320
5,679,767
+0.24(+3.39%)
Jul 21, 2010
7.340
7.356
7.040
7.080
8,501,527
-0.19(-2.61%)
Jul 20, 2010
6.990
7.290
6.870
7.270
10,121,639
+0.05(+0.69%)
Jul 19, 2010
7.090
7.242
7.030
7.220
5,263,739
+0.17(+2.41%)
Jul 16, 2010
7.010
7.300
6.901
7.050
13,730,614
+0.01(+0.14%)
Jul 15, 2010
6.900
7.060
6.690
7.040
11,420,793
+0.10(+1.44%)
Jul 14, 2010
7.000
7.090
6.860
6.940
6,510,629
+0.01(+0.14%)
Jul 13, 2010
6.800
6.960
6.800
6.930
5,764,462
+0.17(+2.51%)
Jul 12, 2010
6.750
6.900
6.638
6.760
6,159,416
+0.01(+0.16%)
Jul 09, 2010
6.690
6.770
6.610
6.749
3,821,783
+0.06(+0.88%)
Jul 08, 2010
6.740
6.770
6.560
6.690
5,716,763
+0.05(+0.75%)
Jul 07, 2010
6.310
6.670
6.310
6.640
4,924,283
+0.33(+5.23%)
Jul 06, 2010
6.490
6.500
6.240
6.310
5,707,223
+0.00(+0.00%)
Jul 02, 2010
6.430
6.440
6.180
6.310
4,996,703
-0.09(-1.41%)
Jul 01, 2010
6.400
6.540
6.170
6.400
10,462,523
+0.02(+0.31%)
Jun 30, 2010
6.580
6.720
6.360
6.380
11,623,774
-0.18(-2.74%)
Jun 29, 2010
6.530
6.660
6.480
6.560
14,753,450
-0.12(-1.80%)
Jun 25, 2010
6.720
6.790
6.590
6.680
7,412,944
+0.00(+0.00%)
Jun 24, 2010
6.790
6.830
6.530
6.680
12,360,395
-0.12(-1.76%)
Jun 23, 2010
6.850
6.950
6.670
6.800
13,568,086
-0.19(-2.72%)
Jun 22, 2010
7.150
7.280
6.950
6.990
6,239,830
-0.15(-2.10%)
Jun 21, 2010
7.290
7.350
7.100
7.140
4,732,909
-0.04(-0.56%)
Jun 18, 2010
7.210
7.300
7.170
7.180
3,876,832
-0.05(-0.69%)
Jun 17, 2010
7.290
7.330
7.160
7.230
5,432,490
+0.00(+0.00%)
Jun 16, 2010
7.160
7.360
7.070
7.230
9,646,404
+0.12(+1.69%)
Jun 15, 2010
6.860
7.120
6.800
7.110
12,841,259
+0.33(+4.87%)
Jun 14, 2010
6.920
6.970
6.750
6.780
8,823,704
+0.00(+0.00%)
Jun 11, 2010
6.530
6.850
6.500
6.780
8,662,360
+0.18(+2.73%)
Jun 10, 2010
6.670
6.670
6.520
6.600
9,250,332
+0.15(+2.33%)
Jun 09, 2010
6.540
6.700
6.420
6.450
11,275,199
-0.06(-0.92%)
Jun 08, 2010
6.720
6.740
6.430
6.510
15,520,231
-0.19(-2.84%)
Jun 07, 2010
7.050
7.095
6.590
6.700
14,815,982
-0.36(-5.10%)
Jun 04, 2010
7.110
7.300
7.027
7.060
6,911,424
-0.29(-3.95%)
Jun 03, 2010
7.340
7.450
7.190
7.350
7,503,161
+0.08(+1.10%)
Jun 02, 2010
7.220
7.280
7.045
7.270
6,511,017
+0.12(+1.68%)
Jun 01, 2010
7.280
7.430
7.140
7.150
7,805,121
-0.16(-2.19%)
May 28, 2010
7.490
7.530
7.190
7.310
8,419,201
-0.18(-2.40%)
May 27, 2010
7.320
7.525
7.260
7.490
7,846,024
+0.33(+4.54%)
May 26, 2010
7.250
7.395
7.090
7.165
9,590,117
+0.01(+0.21%)
May 25, 2010
7.070
7.200
6.900
7.150
16,372,565
-0.19(-2.59%)
May 24, 2010
7.300
7.520
7.280
7.340
9,762,088
-0.01(-0.14%)
May 21, 2010
7.100
7.490
7.060
7.350
8,522,814
+0.08(+1.10%)
May 20, 2010
7.200
7.450
7.100
7.270
9,465,890
-0.23(-3.07%)
May 19, 2010
7.470
7.662
7.300
7.500
9,960,092
-0.02(-0.27%)
May 18, 2010
7.890
7.960
7.460
7.520
13,900,433
-0.26(-3.34%)
May 17, 2010
7.780
7.890
7.560
7.780
8,760,883
+0.02(+0.26%)
May 14, 2010
7.850
7.850
7.620
7.760
12,633,734
-0.18(-2.27%)
May 13, 2010
8.020
8.130
7.875
7.940
9,283,331
-0.14(-1.73%)
May 12, 2010
7.880
8.080
7.830
8.080
12,448,081
+0.23(+2.93%)
May 11, 2010
7.990
8.000
7.700
7.850
11,936,905
+0.03(+0.38%)
May 10, 2010
7.740
8.080
7.660
7.820
17,338,576
+0.21(+2.76%)
May 07, 2010
7.380
7.700
7.060
7.610
24,893,912
+0.21(+2.84%)
May 06, 2010
7.940
7.990
6.800
7.400
29,459,706
-0.35(-4.52%)
May 05, 2010
7.840
8.000
7.620
7.750
13,530,102
-0.20(-2.52%)
May 04, 2010
8.030
8.060
7.750
7.950
13,896,189
-0.20(-2.45%)
May 03, 2010
8.000
8.265
7.880
8.150
18,394,604
+0.19(+2.39%)
Apr 30, 2010
8.370
8.370
7.880
7.960
14,750,436
-0.40(-4.78%)
Apr 29, 2010
8.340
8.390
8.250
8.360
8,419,833
+0.08(+0.97%)
Apr 28, 2010
8.340
8.383
8.090
8.280
7,552,219
+0.03(+0.36%)
Apr 27, 2010
8.400
8.450
8.165
8.250
10,511,329
-0.19(-2.25%)
Apr 26, 2010
8.630
8.660
8.420
8.440
11,455,229
-0.12(-1.40%)
Apr 23, 2010
8.460
8.630
8.180
8.560
14,262,032
+0.04(+0.47%)
Apr 22, 2010
8.300
8.550
8.120
8.520
9,825,646
+0.04(+0.47%)
Apr 21, 2010
8.730
8.750
8.305
8.480
9,583,848
-0.15(-1.74%)
Apr 20, 2010
8.580
8.730
8.550
8.630
6,984,011
+0.12(+1.41%)
Apr 19, 2010
8.540
8.660
8.340
8.510
8,720,666
-0.18(-2.07%)
Apr 16, 2010
8.840
8.850
8.510
8.690
8,384,227
-0.19(-2.14%)
Apr 15, 2010
8.810
8.920
8.750
8.880
6,612,426
+0.02(+0.23%)
Apr 14, 2010
8.710
8.900
8.680
8.860
17,465,500
+0.38(+4.48%)
Apr 13, 2010
8.420
8.540
8.340
8.480
10,030,001
+0.10(+1.19%)
Apr 12, 2010
8.330
8.430
8.250
8.380
10,215,940
-0.06(-0.71%)
Apr 09, 2010
8.320
8.470
8.200
8.440
7,978,382
+0.18(+2.18%)
Apr 08, 2010
8.350
8.470
8.180
8.260
17,848,420
-0.21(-2.48%)
Apr 07, 2010
8.300
8.490
8.280
8.470
10,741,958
+0.17(+2.05%)
Apr 06, 2010
8.330
8.400
8.230
8.300
9,236,119
-0.04(-0.48%)
Apr 05, 2010
8.110
8.360
8.080
8.340
10,985,193
+0.28(+3.47%)
Apr 01, 2010
8.110
8.060
8.060
8.060
9,301,200
+0.06(+0.75%)
Mar 31, 2010
7.940
8.120
7.870
8.000
9,249,845
+0.05(+0.63%)
Mar 30, 2010
7.910
8.060
7.900
7.950
9,346,787
+0.03(+0.38%)
Mar 29, 2010
7.990
8.070
7.880
7.920
6,261,605
-0.01(-0.13%)
Mar 26, 2010
8.020
8.100
7.840
7.930
11,048,453
-0.07(-0.88%)
Mar 25, 2010
8.080
8.180
8.000
8.000
11,118,105
+0.02(+0.25%)
Mar 24, 2010
8.130
8.170
7.845
7.980
14,087,335
-0.26(-3.16%)
Mar 23, 2010
8.140
8.270
8.100
8.240
7,004,049
+0.19(+2.36%)
Mar 22, 2010
7.780
8.160
7.720
8.050
9,834,225
+0.20(+2.55%)
Mar 19, 2010
7.960
7.980
7.730
7.850
9,290,728
-0.11(-1.38%)
Mar 18, 2010
8.030
8.090
7.870
7.960
5,134,630
-0.10(-1.24%)
Mar 17, 2010
8.120
8.150
8.010
8.060
14,609,395
-0.01(-0.12%)
Mar 16, 2010
7.860
8.150
7.750
8.070
17,158,200
+0.21(+2.67%)
Mar 15, 2010
7.750
7.950
7.700
7.860
12,046,146
-0.14(-1.75%)
Mar 12, 2010
8.110
8.110
7.930
8.000
12,970,701
-0.05(-0.62%)
Mar 11, 2010
8.200
8.240
7.810
8.050
24,330,700
-0.22(-2.66%)
Mar 10, 2010
8.200
8.460
8.190
8.270
8,447,880
+0.04(+0.49%)
Mar 09, 2010
8.070
8.270
8.060
8.230
9,954,682
+0.07(+0.86%)
Mar 08, 2010
8.220
8.280
8.070
8.160
7,426,506
-0.06(-0.73%)
Mar 05, 2010
8.150
8.360
8.150
8.220
11,972,327
+0.12(+1.48%)
Mar 04, 2010
8.200
8.265
8.050
8.100
12,082,427
-0.10(-1.22%)
Mar 03, 2010
8.290
8.440
8.150
8.200
6,301,832
-0.10(-1.20%)
Mar 02, 2010
8.270
8.460
8.200
8.300
13,224,663
+0.10(+1.22%)
Mar 01, 2010
8.000
8.240
8.000
8.200
10,273,180
+0.24(+3.02%)
Feb 26, 2010
7.940
8.000
7.800
7.960
8,180,115
-0.03(-0.38%)
Feb 25, 2010
7.860
8.030
7.790
7.990
8,438,591
-0.05(-0.62%)
Feb 24, 2010
7.900
8.170
7.880
8.040
11,192,888
+0.17(+2.16%)
Feb 23, 2010
8.170
8.190
7.740
7.870
10,826,406
-0.34(-4.14%)
Feb 22, 2010
8.220
8.350
8.160
8.210
7,050,500
+0.00(+0.00%)
Feb 19, 2010
8.110
8.305
8.020
8.210
7,338,531
+0.05(+0.61%)
Feb 18, 2010
8.050
8.200
7.930
8.160
5,595,222
+0.08(+0.99%)
Feb 17, 2010
8.190
8.300
7.990
8.080
6,266,895
-0.08(-0.98%)
Feb 16, 2010
8.150
8.180
8.040
8.160
5,525,149
+0.14(+1.75%)
Feb 12, 2010
7.790
8.020
8.020
8.020
11,237,300
+0.10(+1.26%)
Feb 11, 2010
7.710
8.030
7.630
7.920
9,632,128
+0.15(+1.93%)
Feb 10, 2010
7.750
7.835
7.650
7.770
7,997,098
+0.08(+1.04%)
Feb 09, 2010
7.740
7.840
7.650
7.690
12,274,812
+0.07(+0.92%)
Feb 08, 2010
7.470
7.772
7.350
7.620
10,763,605
+0.13(+1.74%)
Feb 05, 2010
7.420
7.510
7.200
7.490
12,521,092
+0.10(+1.35%)
Feb 04, 2010
7.650
7.700
7.220
7.390
24,467,672
-0.47(-5.98%)
Feb 03, 2010
7.850
7.890
7.610
7.860
19,332,052
+0.05(+0.64%)
Feb 02, 2010
7.660
7.890
7.510
7.810
11,172,737
+0.25(+3.31%)
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.