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
Acadia Pharmaceutica
(NQ:
ACAD
)
15.10
+0.10 (+0.67%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 31, 2010
1.560
1.560
1.500
1.510
303,467
-0.03(-1.95%)
Mar 30, 2010
1.580
1.590
1.520
1.540
410,414
-0.04(-2.53%)
Mar 29, 2010
1.580
1.620
1.550
1.580
440,041
+0.03(+1.94%)
Mar 26, 2010
1.680
1.700
1.540
1.550
721,942
-0.09(-5.49%)
Mar 25, 2010
1.640
1.700
1.600
1.640
916,685
+0.04(+2.51%)
Mar 24, 2010
1.610
1.660
1.560
1.600
513,504
+0.02(+1.26%)
Mar 23, 2010
1.570
1.600
1.530
1.580
369,488
+0.01(+0.64%)
Mar 22, 2010
1.630
1.640
1.565
1.570
281,304
-0.06(-3.68%)
Mar 19, 2010
1.640
1.700
1.540
1.630
752,321
+0.02(+1.24%)
Mar 18, 2010
1.590
1.630
1.500
1.610
611,634
+0.04(+2.55%)
Mar 17, 2010
1.670
1.670
1.540
1.570
649,306
-0.07(-4.27%)
Mar 16, 2010
1.720
1.740
1.600
1.640
938,646
-0.05(-2.96%)
Mar 15, 2010
1.700
1.750
1.480
1.690
2,754,340
+0.14(+9.03%)
Mar 12, 2010
1.410
1.550
1.390
1.550
2,398,787
+0.14(+9.93%)
Mar 11, 2010
1.390
1.410
1.340
1.410
378,978
+0.04(+2.92%)
Mar 10, 2010
1.380
1.400
1.320
1.370
707,372
-0.04(-2.84%)
Mar 09, 2010
1.300
1.410
1.300
1.410
656,301
+0.05(+3.68%)
Mar 08, 2010
1.330
1.360
1.300
1.360
403,031
+0.02(+1.49%)
Mar 05, 2010
1.360
1.373
1.300
1.340
677,136
-0.01(-0.74%)
Mar 04, 2010
1.400
1.410
1.350
1.350
285,545
-0.04(-2.88%)
Mar 03, 2010
1.300
1.420
1.300
1.390
694,485
+0.06(+4.51%)
Mar 02, 2010
1.290
1.330
1.270
1.330
221,118
+0.00(+0.00%)
Mar 01, 2010
1.290
1.330
1.260
1.330
276,593
+0.02(+1.53%)
Feb 26, 2010
1.280
1.310
1.250
1.310
213,919
+0.04(+3.15%)
Feb 25, 2010
1.280
1.300
1.250
1.270
266,346
+0.00(+0.00%)
Feb 24, 2010
1.320
1.320
1.270
1.270
118,461
-0.04(-3.05%)
Feb 23, 2010
1.300
1.310
1.270
1.310
253,996
+0.00(+0.00%)
Feb 22, 2010
1.290
1.320
1.290
1.310
206,862
-0.01(-0.76%)
Feb 19, 2010
1.310
1.330
1.300
1.320
93,559
-0.02(-1.49%)
Feb 18, 2010
1.300
1.350
1.300
1.340
261,280
+0.01(+0.75%)
Feb 17, 2010
1.350
1.350
1.280
1.330
328,594
-0.01(-0.75%)
Feb 16, 2010
1.370
1.370
1.290
1.340
339,895
-0.05(-3.60%)
Feb 12, 2010
1.280
1.390
1.390
1.390
390,700
+0.11(+8.59%)
Feb 11, 2010
1.280
1.320
1.260
1.280
407,173
+0.00(+0.00%)
Feb 10, 2010
1.260
1.300
1.260
1.280
348,001
-0.02(-1.54%)
Feb 09, 2010
1.280
1.320
1.250
1.300
383,078
+0.03(+2.36%)
Feb 08, 2010
1.380
1.420
1.240
1.270
981,165
-0.11(-7.97%)
Feb 05, 2010
1.330
1.380
1.300
1.380
352,095
+0.02(+1.47%)
Feb 04, 2010
1.460
1.460
1.310
1.360
756,252
-0.10(-6.85%)
Feb 03, 2010
1.420
1.530
1.390
1.460
1,643,900
+0.06(+4.29%)
Feb 02, 2010
1.320
1.410
1.290
1.400
596,768
+0.05(+3.70%)
Feb 01, 2010
1.250
1.360
1.230
1.350
615,220
+0.10(+8.00%)
Jan 29, 2010
1.300
1.300
1.240
1.250
498,030
-0.05(-3.85%)
Jan 28, 2010
1.240
1.300
1.210
1.300
572,839
+0.03(+2.36%)
Jan 27, 2010
1.280
1.310
1.230
1.270
335,742
+0.02(+1.60%)
Jan 26, 2010
1.270
1.320
1.250
1.250
287,786
-0.05(-3.85%)
Jan 25, 2010
1.330
1.332
1.270
1.300
438,169
-0.04(-2.99%)
Jan 22, 2010
1.360
1.370
1.320
1.340
325,050
-0.04(-2.90%)
Jan 21, 2010
1.390
1.390
1.330
1.380
337,952
+0.01(+0.73%)
Jan 20, 2010
1.380
1.420
1.350
1.370
294,966
-0.02(-1.44%)
Jan 19, 2010
1.430
1.460
1.360
1.390
585,287
-0.06(-4.14%)
Jan 15, 2010
1.520
1.450
1.450
1.450
824,400
-0.10(-6.45%)
Jan 14, 2010
1.400
1.620
1.370
1.550
2,250,164
+0.15(+10.71%)
Jan 13, 2010
1.440
1.440
1.360
1.400
349,676
-0.01(-0.71%)
Jan 12, 2010
1.480
1.480
1.410
1.410
323,233
-0.06(-4.08%)
Jan 11, 2010
1.470
1.470
1.410
1.470
598,207
+0.03(+2.08%)
Jan 08, 2010
1.390
1.470
1.340
1.440
1,189,684
+0.07(+5.11%)
Jan 07, 2010
1.310
1.370
1.310
1.370
441,498
+0.04(+3.01%)
Jan 06, 2010
1.360
1.370
1.300
1.330
341,429
-0.01(-0.75%)
Jan 05, 2010
1.360
1.380
1.320
1.340
337,497
-0.02(-1.47%)
Jan 04, 2010
1.320
1.360
1.300
1.360
300,329
+0.04(+3.03%)
Dec 31, 2009
1.260
1.320
1.320
1.320
598,900
+0.03(+2.33%)
Dec 30, 2009
1.320
1.330
1.260
1.290
531,128
-0.06(-4.44%)
Dec 29, 2009
1.330
1.350
1.320
1.350
312,876
+0.02(+1.50%)
Dec 28, 2009
1.370
1.380
1.320
1.330
453,822
-0.02(-1.48%)
Dec 24, 2009
1.320
1.380
1.320
1.350
135,339
+0.00(+0.00%)
Dec 23, 2009
1.380
1.400
1.350
1.350
277,761
-0.03(-2.17%)
Dec 22, 2009
1.390
1.390
1.310
1.380
550,801
+0.01(+0.73%)
Dec 21, 2009
1.340
1.370
1.280
1.370
355,554
+0.03(+2.24%)
Dec 18, 2009
1.350
1.380
1.280
1.340
721,603
+0.04(+3.08%)
Dec 17, 2009
1.400
1.400
1.290
1.300
539,380
-0.10(-7.14%)
Dec 16, 2009
1.340
1.490
1.280
1.400
2,597,058
+0.06(+4.48%)
Dec 15, 2009
1.180
1.380
1.170
1.340
3,579,934
+0.16(+13.56%)
Dec 14, 2009
1.180
1.200
1.170
1.180
555,491
+0.00(+0.17%)
Dec 11, 2009
1.210
1.210
1.160
1.178
533,289
-0.00(-0.17%)
Dec 10, 2009
1.200
1.200
1.160
1.180
533,328
-0.01(-0.84%)
Dec 09, 2009
1.210
1.210
1.160
1.190
691,382
+0.00(+0.00%)
Dec 08, 2009
1.200
1.210
1.180
1.190
209,208
-0.02(-1.65%)
Dec 07, 2009
1.200
1.250
1.180
1.210
296,176
+0.00(+0.00%)
Dec 04, 2009
1.200
1.250
1.160
1.210
567,245
+0.03(+2.54%)
Dec 03, 2009
1.200
1.210
1.180
1.180
404,278
-0.03(-2.48%)
Dec 02, 2009
1.190
1.230
1.180
1.210
282,609
-0.02(-1.63%)
Dec 01, 2009
1.210
1.290
1.180
1.230
478,945
+0.00(+0.00%)
Nov 30, 2009
1.310
1.320
1.230
1.230
507,483
-0.06(-4.65%)
Nov 27, 2009
1.240
1.320
1.240
1.290
152,346
-0.06(-4.44%)
Nov 25, 2009
1.330
1.350
1.310
1.350
151,418
+0.03(+2.27%)
Nov 24, 2009
1.310
1.340
1.280
1.320
165,388
-0.02(-1.49%)
Nov 23, 2009
1.330
1.391
1.300
1.340
252,967
+0.01(+0.75%)
Nov 20, 2009
1.370
1.450
1.330
1.330
250,383
-0.09(-6.34%)
Nov 19, 2009
1.350
1.420
1.320
1.420
321,977
+0.06(+4.41%)
Nov 18, 2009
1.380
1.420
1.360
1.360
291,624
-0.04(-2.86%)
Nov 17, 2009
1.450
1.450
1.400
1.400
191,819
-0.05(-3.45%)
Nov 16, 2009
1.430
1.470
1.400
1.450
252,982
+0.00(+0.00%)
Nov 13, 2009
1.420
1.450
1.300
1.450
376,305
+0.06(+4.32%)
Nov 12, 2009
1.470
1.510
1.370
1.390
459,666
-0.12(-7.95%)
Nov 11, 2009
1.560
1.570
1.420
1.510
649,833
-0.07(-4.43%)
Nov 10, 2009
1.630
1.630
1.460
1.580
1,552,649
+0.19(+13.67%)
Nov 09, 2009
1.400
1.440
1.330
1.390
489,091
+0.06(+4.51%)
Nov 06, 2009
1.330
1.440
1.300
1.330
270,362
-0.07(-5.00%)
Nov 05, 2009
1.340
1.400
1.280
1.400
777,522
+0.12(+9.37%)
Nov 04, 2009
1.290
1.360
1.240
1.280
324,177
-0.03(-2.29%)
Nov 03, 2009
1.240
1.350
1.240
1.310
510,898
+0.00(+0.00%)
Nov 02, 2009
1.300
1.330
1.170
1.310
377,883
+0.01(+0.77%)
Oct 30, 2009
1.400
1.420
1.240
1.300
430,929
-0.06(-4.41%)
Oct 29, 2009
1.390
1.410
1.330
1.360
493,831
+0.04(+3.03%)
Oct 28, 2009
1.460
1.490
1.320
1.320
797,098
-0.16(-10.81%)
Oct 27, 2009
1.490
1.503
1.450
1.480
380,220
-0.02(-1.33%)
Oct 26, 2009
1.570
1.620
1.500
1.500
647,114
-0.10(-6.25%)
Oct 23, 2009
1.590
1.660
1.520
1.600
680,935
-0.02(-1.23%)
Oct 22, 2009
1.620
1.680
1.600
1.620
352,287
-0.04(-2.41%)
Oct 21, 2009
1.620
1.690
1.620
1.660
426,205
+0.01(+0.61%)
Oct 20, 2009
1.690
1.740
1.620
1.650
1,153,949
-0.09(-5.17%)
Oct 19, 2009
1.740
1.780
1.660
1.740
827,895
-0.04(-2.25%)
Oct 16, 2009
1.810
1.820
1.720
1.780
716,495
-0.04(-2.20%)
Oct 15, 2009
1.850
1.870
1.810
1.820
503,682
-0.07(-3.70%)
Oct 14, 2009
1.850
1.920
1.750
1.890
1,133,652
+0.09(+5.00%)
Oct 13, 2009
1.770
1.800
1.740
1.800
411,853
+0.08(+4.65%)
Oct 12, 2009
1.760
1.790
1.720
1.720
534,798
-0.05(-2.82%)
Oct 09, 2009
1.790
1.810
1.720
1.770
747,837
-0.02(-1.12%)
Oct 08, 2009
1.850
1.870
1.790
1.790
936,607
-0.03(-1.65%)
Oct 07, 2009
1.810
1.880
1.760
1.820
1,440,279
-0.08(-4.21%)
Oct 06, 2009
1.880
2.080
1.810
1.900
9,429,652
+0.25(+15.15%)
Oct 05, 2009
1.620
1.650
1.590
1.650
589,421
+0.00(+0.00%)
Oct 02, 2009
1.510
1.650
1.500
1.650
1,635,854
+0.07(+4.43%)
Oct 01, 2009
1.640
1.650
1.540
1.580
1,271,398
-0.13(-7.60%)
Sep 30, 2009
1.720
1.740
1.660
1.710
687,919
-0.02(-1.16%)
Sep 29, 2009
1.800
1.810
1.710
1.730
697,133
-0.07(-3.89%)
Sep 28, 2009
1.750
1.890
1.700
1.800
1,405,187
+0.05(+2.86%)
Sep 25, 2009
1.770
1.810
1.730
1.750
856,952
-0.06(-3.31%)
Sep 24, 2009
1.850
1.870
1.770
1.810
1,377,572
-0.04(-2.16%)
Sep 23, 2009
1.880
1.920
1.850
1.850
1,002,752
-0.06(-3.14%)
Sep 22, 2009
1.890
1.910
1.850
1.910
1,129,547
+0.01(+0.53%)
Sep 21, 2009
1.940
1.950
1.880
1.900
1,658,584
-0.04(-2.06%)
Sep 18, 2009
1.950
1.970
1.920
1.940
924,119
+0.02(+1.04%)
Sep 17, 2009
1.950
1.980
1.910
1.920
1,107,958
-0.02(-1.03%)
Sep 16, 2009
1.880
1.980
1.850
1.940
1,610,241
+0.08(+4.30%)
Sep 15, 2009
1.890
1.890
1.840
1.860
1,608,704
-0.03(-1.59%)
Sep 14, 2009
1.930
1.940
1.850
1.890
1,738,865
-0.04(-2.08%)
Sep 11, 2009
1.970
1.990
1.930
1.930
1,283,252
-0.02(-1.02%)
Sep 10, 2009
1.960
1.990
1.940
1.950
1,640,862
+0.01(+0.52%)
Sep 09, 2009
1.980
1.990
1.910
1.940
2,007,072
-0.03(-1.52%)
Sep 08, 2009
2.010
2.040
1.950
1.970
2,462,841
-0.06(-2.96%)
Sep 04, 2009
2.050
2.050
1.920
2.030
4,071,841
+0.00(+0.00%)
Sep 03, 2009
2.210
2.220
1.920
2.030
8,077,179
-0.12(-5.58%)
Sep 02, 2009
2.150
2.340
2.000
2.150
18,746,464
+0.15(+7.50%)
Sep 01, 2009
1.720
2.230
1.690
2.000
50,887,512
-3.84(-65.75%)
Aug 31, 2009
5.860
5.990
5.800
5.840
976,900
-0.14(-2.34%)
Aug 28, 2009
6.130
6.140
5.910
5.980
988,328
-0.07(-1.16%)
Aug 27, 2009
6.140
6.178
5.920
6.050
1,201,569
-0.10(-1.63%)
Aug 26, 2009
6.080
6.260
5.960
6.150
1,536,297
+0.11(+1.82%)
Aug 25, 2009
6.290
6.290
5.950
6.040
1,554,960
-0.19(-3.05%)
Aug 24, 2009
5.750
6.400
5.650
6.230
3,712,123
+0.59(+10.46%)
Aug 21, 2009
5.790
5.960
5.310
5.640
2,159,486
-0.09(-1.57%)
Aug 20, 2009
5.810
5.840
5.610
5.730
898,589
-0.07(-1.21%)
Aug 19, 2009
5.660
5.850
5.570
5.800
1,097,298
+0.05(+0.87%)
Aug 18, 2009
5.750
5.950
5.580
5.750
1,316,739
+0.02(+0.35%)
Aug 17, 2009
5.770
5.980
5.500
5.730
1,894,258
-0.49(-7.88%)
Aug 14, 2009
6.200
6.490
6.050
6.220
2,782,245
+0.11(+1.80%)
Aug 13, 2009
5.390
6.600
5.220
6.110
6,580,353
+0.82(+15.50%)
Aug 12, 2009
5.480
5.580
5.210
5.290
1,146,523
-0.09(-1.67%)
Aug 11, 2009
5.500
5.630
5.110
5.380
1,943,813
+0.02(+0.37%)
Aug 10, 2009
4.640
5.540
4.640
5.360
3,603,850
+0.74(+16.02%)
Aug 07, 2009
4.500
4.760
4.370
4.620
1,302,535
+0.25(+5.72%)
Aug 06, 2009
4.410
4.500
4.100
4.370
1,762,036
-0.37(-7.74%)
Aug 05, 2009
4.930
4.940
4.400
4.737
1,553,194
-0.16(-3.34%)
Aug 04, 2009
4.770
5.070
4.710
4.900
2,678,058
+0.23(+4.93%)
Aug 03, 2009
4.400
4.819
4.250
4.670
2,088,267
+0.60(+14.74%)
Jul 31, 2009
4.510
4.510
3.830
4.070
1,475,515
-0.43(-9.56%)
Jul 30, 2009
4.530
4.700
4.260
4.500
1,820,892
+0.11(+2.51%)
Jul 29, 2009
4.240
4.840
4.200
4.390
2,744,190
+0.01(+0.23%)
Jul 28, 2009
4.590
4.630
3.970
4.380
3,389,668
-0.02(-0.45%)
Jul 27, 2009
4.740
5.240
4.100
4.400
13,046,502
+0.99(+29.03%)
Jul 24, 2009
2.600
3.750
2.600
3.410
3,450,961
+0.81(+31.15%)
Jul 23, 2009
2.470
2.710
2.450
2.600
596,939
+0.18(+7.44%)
Jul 22, 2009
2.400
2.520
2.360
2.420
493,100
-0.02(-0.82%)
Jul 21, 2009
2.420
2.450
2.360
2.440
408,933
+0.10(+4.27%)
Jul 20, 2009
2.340
2.450
2.290
2.340
355,040
+0.05(+2.18%)
Jul 17, 2009
2.250
2.360
2.210
2.290
313,034
+0.08(+3.62%)
Jul 16, 2009
2.120
2.280
2.060
2.210
243,906
+0.11(+5.24%)
Jul 15, 2009
2.150
2.150
2.090
2.100
148,813
+0.04(+1.94%)
Jul 14, 2009
2.070
2.140
1.980
2.060
99,159
+0.00(+0.00%)
Jul 13, 2009
2.040
2.140
1.970
2.060
155,472
+0.05(+2.49%)
Jul 10, 2009
2.010
2.050
1.960
2.010
28,958
+0.03(+1.52%)
Jul 09, 2009
1.920
2.040
1.920
1.980
92,124
+0.05(+2.59%)
Jul 08, 2009
2.000
2.010
1.860
1.930
220,608
-0.07(-3.50%)
Jul 07, 2009
1.930
2.150
1.930
2.000
106,735
+0.08(+4.17%)
Jul 06, 2009
2.010
2.040
1.900
1.920
161,700
-0.09(-4.48%)
Jul 02, 2009
2.040
2.090
2.000
2.010
74,492
-0.13(-6.07%)
Jul 01, 2009
2.190
2.190
2.100
2.140
84,206
-0.05(-2.28%)
Jun 30, 2009
2.070
2.230
1.990
2.190
155,527
+0.18(+8.96%)
Jun 29, 2009
2.120
2.150
1.970
2.010
241,817
-0.07(-3.37%)
Jun 26, 2009
2.180
2.220
1.990
2.080
5,107,325
-0.11(-5.02%)
Jun 25, 2009
2.120
2.250
1.900
2.190
297,887
+0.26(+13.47%)
Jun 24, 2009
1.970
2.020
1.900
1.930
71,873
-0.01(-0.52%)
Jun 23, 2009
1.970
2.030
1.900
1.940
145,924
-0.03(-1.52%)
Jun 22, 2009
2.210
2.270
1.970
1.970
236,223
-0.26(-11.66%)
Jun 19, 2009
2.260
2.290
2.220
2.230
216,826
+0.03(+1.36%)
Jun 18, 2009
2.240
2.300
2.110
2.200
117,866
+0.01(+0.46%)
Jun 17, 2009
2.260
2.280
2.120
2.190
147,172
-0.01(-0.45%)
Jun 16, 2009
2.200
2.340
2.200
2.200
186,450
-0.03(-1.35%)
Jun 15, 2009
2.120
2.300
2.110
2.230
180,534
+0.07(+3.24%)
Jun 12, 2009
2.210
2.230
2.120
2.160
173,867
-0.01(-0.46%)
Jun 11, 2009
2.340
2.370
2.150
2.170
209,079
-0.11(-4.82%)
Jun 10, 2009
2.320
2.460
2.250
2.280
189,662
+0.00(+0.00%)
Jun 09, 2009
2.360
2.500
2.270
2.280
194,547
-0.06(-2.56%)
Jun 08, 2009
2.280
2.480
2.250
2.340
298,666
-0.13(-5.26%)
Jun 05, 2009
2.490
2.570
2.400
2.470
509,309
+0.10(+4.22%)
Jun 04, 2009
1.980
2.470
1.980
2.370
878,491
+0.40(+20.30%)
Jun 03, 2009
1.960
1.990
1.900
1.970
146,530
+0.01(+0.51%)
Jun 02, 2009
1.960
2.040
1.900
1.960
167,767
-0.01(-0.51%)
Jun 01, 2009
1.960
1.990
1.900
1.970
158,345
+0.01(+0.51%)
May 29, 2009
1.860
1.960
1.820
1.960
240,153
+0.10(+5.38%)
May 28, 2009
1.910
1.950
1.850
1.860
133,694
-0.03(-1.59%)
May 27, 2009
1.990
2.040
1.880
1.890
185,185
-0.11(-5.50%)
May 26, 2009
1.860
2.040
1.860
2.000
325,602
+0.14(+7.53%)
May 22, 2009
1.870
1.870
1.790
1.860
116,851
+0.01(+0.54%)
May 21, 2009
1.820
1.880
1.710
1.850
344,115
-0.02(-1.07%)
May 20, 2009
1.800
1.890
1.780
1.870
428,751
+0.10(+5.65%)
May 19, 2009
1.820
1.830
1.760
1.770
291,963
+0.08(+4.73%)
May 18, 2009
1.650
1.760
1.610
1.690
227,355
+0.08(+4.97%)
May 15, 2009
1.670
1.800
1.500
1.610
1,108,680
-0.13(-7.47%)
May 14, 2009
1.780
1.920
1.730
1.740
212,035
-0.02(-1.14%)
May 13, 2009
1.740
1.980
1.590
1.760
375,623
+0.06(+3.53%)
May 12, 2009
1.960
1.960
1.540
1.700
556,139
-0.23(-11.92%)
May 11, 2009
1.810
1.940
1.810
1.930
282,301
+0.12(+6.63%)
May 08, 2009
1.790
1.950
1.740
1.810
338,775
+0.07(+4.02%)
May 07, 2009
2.000
2.000
1.740
1.740
595,930
-0.17(-8.90%)
May 06, 2009
2.340
2.340
1.810
1.910
688,271
-0.39(-16.96%)
May 05, 2009
2.690
2.690
2.080
2.300
1,662,417
-0.04(-1.71%)
May 04, 2009
1.880
2.970
1.870
2.340
2,927,690
+1.34(+134.00%)
May 01, 2009
0.9800
1.030
0.9800
1.000
65,600
+0.01(+1.01%)
Apr 30, 2009
1.030
1.040
0.9700
0.9900
120,233
-0.02(-1.98%)
Apr 29, 2009
0.9600
1.030
0.9350
1.010
120,845
+0.07(+7.45%)
Apr 28, 2009
0.9100
0.9900
0.8900
0.9400
110,100
+0.02(+2.17%)
Apr 27, 2009
0.9400
0.9650
0.8800
0.9200
74,996
-0.03(-3.16%)
Apr 24, 2009
0.9700
0.9900
0.9300
0.9500
87,884
+0.02(+2.15%)
Apr 23, 2009
1.000
1.030
0.9000
0.9300
165,727
-0.08(-7.92%)
Apr 22, 2009
1.050
1.070
1.000
1.010
88,638
-0.05(-4.72%)
Apr 21, 2009
1.000
1.060
1.000
1.060
72,372
+0.06(+6.00%)
Apr 20, 2009
1.050
1.050
1.000
1.000
102,911
-0.09(-8.26%)
Apr 17, 2009
1.060
1.100
1.040
1.090
100,929
+0.04(+3.81%)
Apr 16, 2009
1.120
1.130
1.010
1.050
78,380
-0.04(-3.67%)
Apr 15, 2009
0.9600
1.100
0.9600
1.090
85,776
+0.11(+11.22%)
Apr 14, 2009
1.030
1.080
0.9800
0.9800
237,990
-0.09(-8.41%)
Apr 13, 2009
1.100
1.110
1.040
1.070
79,384
-0.03(-2.73%)
Apr 09, 2009
1.140
1.150
1.040
1.100
609,755
-0.03(-2.65%)
Apr 08, 2009
1.050
1.130
1.050
1.130
78,957
+0.10(+9.71%)
Apr 07, 2009
1.020
1.050
1.000
1.030
486,958
+0.01(+0.98%)
Apr 06, 2009
1.050
1.090
1.010
1.020
92,536
-0.02(-1.92%)
Apr 03, 2009
1.050
1.080
1.000
1.040
133,218
-0.02(-1.89%)
Apr 02, 2009
1.130
1.200
0.9800
1.060
254,102
-0.02(-1.85%)
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.