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
Agree Realty Corp
(NY:
ADC
)
60.76
+0.75 (+1.25%)
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 (%)
Apr 30, 2010
12.63
13.20
12.46
12.62
506,230
+0.26(+2.11%)
Apr 29, 2010
12.17
12.41
12.16
12.36
204,421
+0.25(+2.07%)
Apr 28, 2010
12.13
12.20
11.96
12.11
73,445
+0.01(+0.12%)
Apr 27, 2010
11.96
12.27
11.96
12.09
70,156
-0.16(-1.33%)
Apr 26, 2010
12.27
12.28
12.04
12.25
72,679
+0.00(+0.04%)
Apr 23, 2010
12.13
12.26
12.05
12.25
159,673
+0.20(+1.63%)
Apr 22, 2010
11.51
12.09
11.51
12.05
201,397
+0.48(+4.17%)
Apr 21, 2010
11.31
11.60
11.31
11.57
135,973
+0.27(+2.40%)
Apr 20, 2010
11.34
11.49
11.24
11.30
422,906
+0.04(+0.35%)
Apr 19, 2010
11.35
11.47
11.23
11.26
104,075
-0.08(-0.69%)
Apr 16, 2010
11.55
11.57
11.33
11.34
190,915
-0.21(-1.83%)
Apr 15, 2010
11.56
11.74
11.52
11.55
125,460
+0.00(+0.00%)
Apr 14, 2010
11.56
11.78
11.34
11.55
276,047
-0.11(-0.93%)
Apr 13, 2010
11.57
11.92
11.26
11.66
918,456
-0.48(-3.97%)
Apr 12, 2010
11.99
12.16
11.95
12.14
65,296
+0.15(+1.27%)
Apr 09, 2010
11.82
12.20
11.82
11.99
24,378
-0.12(-1.02%)
Apr 08, 2010
12.04
12.25
11.96
12.11
63,732
-0.03(-0.24%)
Apr 07, 2010
11.97
12.21
11.91
12.14
74,224
+0.06(+0.49%)
Apr 06, 2010
11.69
12.11
11.69
12.08
74,661
+0.35(+2.98%)
Apr 05, 2010
11.54
11.81
11.51
11.73
82,505
+0.20(+1.71%)
Apr 01, 2010
11.36
11.54
11.54
11.54
99,115
+0.28(+2.49%)
Mar 31, 2010
11.52
11.61
11.25
11.26
138,956
-0.31(-2.68%)
Mar 30, 2010
11.60
11.62
11.41
11.57
59,706
+0.01(+0.13%)
Mar 29, 2010
11.89
11.94
11.33
11.55
147,249
-0.34(-2.90%)
Mar 26, 2010
11.86
11.95
11.80
11.90
79,977
+0.12(+1.02%)
Mar 25, 2010
11.86
11.95
11.77
11.77
122,137
+0.03(+0.25%)
Mar 24, 2010
11.57
11.89
11.57
11.75
173,540
+0.18(+1.54%)
Mar 23, 2010
11.33
11.57
11.32
11.57
167,382
+0.26(+2.26%)
Mar 22, 2010
11.17
11.31
11.13
11.31
93,772
+0.06(+0.56%)
Mar 19, 2010
11.22
11.40
11.09
11.25
155,549
+0.07(+0.65%)
Mar 18, 2010
11.07
11.22
10.95
11.18
72,768
+0.13(+1.22%)
Mar 17, 2010
10.93
11.21
10.85
11.04
189,611
+0.13(+1.15%)
Mar 16, 2010
10.93
10.94
10.85
10.92
74,916
+0.07(+0.67%)
Mar 15, 2010
10.85
10.90
10.84
10.84
156,276
+0.01(+0.13%)
Mar 12, 2010
10.85
10.91
10.73
10.83
60,467
+0.08(+0.72%)
Mar 11, 2010
10.80
10.85
10.74
10.75
63,414
-0.05(-0.45%)
Mar 10, 2010
10.90
10.94
10.65
10.80
82,059
-0.10(-0.93%)
Mar 09, 2010
10.94
11.04
10.88
10.90
72,921
-0.03(-0.26%)
Mar 08, 2010
10.79
11.05
10.71
10.93
73,224
+0.17(+1.61%)
Mar 05, 2010
10.52
10.78
10.29
10.76
74,433
+0.32(+3.10%)
Mar 04, 2010
10.33
10.51
10.23
10.43
63,628
+0.18(+1.74%)
Mar 03, 2010
10.64
10.64
10.25
10.26
119,835
-0.30(-2.88%)
Mar 02, 2010
11.02
11.02
10.52
10.56
119,089
-0.40(-3.65%)
Mar 01, 2010
10.69
11.03
10.65
10.96
66,262
+0.32(+3.04%)
Feb 26, 2010
10.49
10.76
10.34
10.64
75,532
+0.13(+1.19%)
Feb 25, 2010
10.33
10.56
10.32
10.51
40,761
+0.04(+0.41%)
Feb 24, 2010
10.44
10.49
10.30
10.47
98,356
+0.10(+0.93%)
Feb 23, 2010
10.53
10.68
10.37
10.37
106,340
-0.20(-1.92%)
Feb 22, 2010
10.61
10.68
10.46
10.57
79,166
+0.00(+0.00%)
Feb 19, 2010
10.57
10.62
10.37
10.57
45,261
+0.01(+0.14%)
Feb 18, 2010
10.69
10.76
10.51
10.56
67,539
-0.18(-1.66%)
Feb 17, 2010
10.26
10.82
10.23
10.74
80,091
+0.54(+5.35%)
Feb 16, 2010
10.23
10.41
10.13
10.19
35,553
+0.07(+0.67%)
Feb 12, 2010
9.783
10.13
10.13
10.13
42,515
+0.23(+2.34%)
Feb 11, 2010
9.735
9.899
9.644
9.894
33,661
+0.23(+2.40%)
Feb 10, 2010
9.610
9.677
9.412
9.663
23,167
+0.08(+0.80%)
Feb 09, 2010
9.663
9.726
9.533
9.586
38,869
+0.00(+0.05%)
Feb 08, 2010
9.725
9.803
9.523
9.581
44,993
-0.13(-1.29%)
Feb 05, 2010
9.533
9.740
9.504
9.706
62,043
+0.23(+2.44%)
Feb 04, 2010
9.677
9.745
9.417
9.475
288,587
-0.27(-2.72%)
Feb 03, 2010
10.21
10.21
9.678
9.740
100,301
-0.53(-5.16%)
Feb 02, 2010
9.764
10.39
9.762
10.27
119,149
+0.47(+4.77%)
Feb 01, 2010
9.480
9.827
9.451
9.803
71,133
+0.36(+3.78%)
Jan 29, 2010
9.504
9.639
9.446
9.446
80,626
+0.01(+0.15%)
Jan 28, 2010
9.740
9.817
9.417
9.431
80,870
-0.26(-2.64%)
Jan 27, 2010
10.30
10.32
9.303
9.687
197,595
-0.70(-6.77%)
Jan 26, 2010
11.10
11.12
10.38
10.39
93,735
-0.73(-6.55%)
Jan 25, 2010
11.13
11.22
11.08
11.12
19,806
+0.05(+0.48%)
Jan 22, 2010
11.23
11.30
11.03
11.07
47,943
-0.14(-1.29%)
Jan 21, 2010
11.39
11.39
11.12
11.21
105,737
-0.16(-1.40%)
Jan 20, 2010
11.37
11.49
11.29
11.37
64,725
-0.08(-0.67%)
Jan 19, 2010
11.17
11.49
11.17
11.45
46,439
+0.28(+2.50%)
Jan 15, 2010
11.39
11.17
11.17
11.17
74,246
-0.17(-1.49%)
Jan 14, 2010
11.32
11.42
11.29
11.34
17,956
+0.00(+0.04%)
Jan 13, 2010
11.17
11.37
11.09
11.33
37,237
+0.15(+1.34%)
Jan 12, 2010
11.09
11.22
11.09
11.18
29,756
+0.02(+0.22%)
Jan 11, 2010
11.18
11.30
11.12
11.16
39,945
+0.00(+0.04%)
Jan 08, 2010
11.27
11.27
11.09
11.15
32,150
-0.11(-0.98%)
Jan 07, 2010
11.17
11.38
11.12
11.26
37,231
+0.05(+0.43%)
Jan 06, 2010
11.33
11.33
11.16
11.22
35,688
-0.15(-1.32%)
Jan 05, 2010
11.47
11.59
11.36
11.36
40,406
-0.08(-0.67%)
Jan 04, 2010
11.35
11.55
11.35
11.44
33,506
+0.21(+1.89%)
Dec 31, 2009
11.36
11.23
11.23
11.23
73,417
-0.10(-0.85%)
Dec 30, 2009
11.24
11.34
11.03
11.33
330,750
+0.05(+0.43%)
Dec 29, 2009
11.47
11.47
11.22
11.28
38,382
-0.10(-0.85%)
Dec 28, 2009
11.45
11.48
11.23
11.37
38,261
-0.06(-0.51%)
Dec 24, 2009
11.49
11.49
11.36
11.43
24,715
+0.05(+0.42%)
Dec 23, 2009
11.43
11.52
11.34
11.38
83,701
-0.02(-0.21%)
Dec 22, 2009
11.49
11.71
11.36
11.41
45,110
-0.01(-0.13%)
Dec 21, 2009
11.54
11.73
11.33
11.42
62,717
-0.10(-0.84%)
Dec 18, 2009
11.65
11.71
11.40
11.52
179,283
+0.01(+0.08%)
Dec 17, 2009
11.77
11.83
11.33
11.51
124,597
-0.43(-3.63%)
Dec 16, 2009
12.08
12.17
11.93
11.94
99,262
+0.00(+0.00%)
Dec 15, 2009
11.94
12.22
11.94
11.94
75,822
-0.08(-0.68%)
Dec 14, 2009
12.00
12.03
11.98
12.03
44,923
+0.14(+1.22%)
Dec 11, 2009
11.85
12.03
11.76
11.88
42,818
+0.13(+1.11%)
Dec 10, 2009
11.84
12.02
11.69
11.75
54,465
-0.20(-1.69%)
Dec 09, 2009
11.63
12.32
11.57
11.95
138,911
+0.30(+2.61%)
Dec 08, 2009
11.58
11.80
11.58
11.65
72,921
-0.06(-0.49%)
Dec 07, 2009
11.57
11.75
11.57
11.71
32,954
+0.13(+1.17%)
Dec 04, 2009
11.54
11.72
11.44
11.57
59,291
+0.21(+1.87%)
Dec 03, 2009
11.57
11.77
11.33
11.36
57,615
-0.18(-1.59%)
Dec 02, 2009
11.58
11.78
11.48
11.54
103,003
-0.19(-1.64%)
Dec 01, 2009
11.99
11.99
11.74
11.74
76,171
-0.14(-1.18%)
Nov 30, 2009
11.46
11.91
11.41
11.88
57,315
+0.33(+2.84%)
Nov 27, 2009
11.54
11.80
11.40
11.55
43,699
-0.26(-2.21%)
Nov 25, 2009
11.91
11.91
11.77
11.81
27,867
+0.14(+1.20%)
Nov 24, 2009
11.58
11.84
11.55
11.67
40,182
+0.11(+0.92%)
Nov 23, 2009
11.62
11.88
11.42
11.56
53,499
+0.03(+0.29%)
Nov 20, 2009
11.28
11.56
11.28
11.53
52,175
+0.19(+1.70%)
Nov 19, 2009
11.55
11.55
11.27
11.34
60,509
-0.31(-2.65%)
Nov 18, 2009
11.46
11.64
11.44
11.64
46,302
+0.25(+2.16%)
Nov 17, 2009
11.65
11.76
11.36
11.40
77,596
-0.36(-3.08%)
Nov 16, 2009
11.64
11.81
11.61
11.76
54,764
+0.18(+1.54%)
Nov 13, 2009
11.23
11.62
11.23
11.58
51,842
+0.36(+3.18%)
Nov 12, 2009
11.52
11.62
11.22
11.23
48,550
-0.39(-3.36%)
Nov 11, 2009
11.52
11.68
11.33
11.62
55,774
+0.15(+1.35%)
Nov 10, 2009
11.50
11.50
11.29
11.46
39,601
-0.01(-0.08%)
Nov 09, 2009
11.57
11.57
11.35
11.47
49,436
+0.05(+0.42%)
Nov 06, 2009
11.28
11.46
11.05
11.42
51,524
+0.05(+0.42%)
Nov 05, 2009
11.21
11.44
11.10
11.37
79,850
+0.37(+3.37%)
Nov 04, 2009
11.55
11.55
10.97
11.00
90,164
-0.52(-4.48%)
Nov 03, 2009
11.26
11.54
11.18
11.52
72,116
+0.22(+1.96%)
Nov 02, 2009
11.29
11.30
11.03
11.30
98,061
+0.05(+0.43%)
Oct 30, 2009
11.08
11.26
10.99
11.25
113,106
+0.08(+0.69%)
Oct 29, 2009
10.84
11.18
10.80
11.17
51,311
+0.41(+3.76%)
Oct 28, 2009
10.93
11.10
10.70
10.77
48,662
-0.21(-1.89%)
Oct 27, 2009
10.81
11.18
10.80
10.97
42,422
-0.03(-0.26%)
Oct 26, 2009
11.04
11.11
10.92
11.00
43,940
+0.01(+0.09%)
Oct 23, 2009
10.95
11.29
10.90
10.99
106,009
-0.15(-1.38%)
Oct 22, 2009
11.13
11.20
10.85
11.15
66,521
+0.02(+0.22%)
Oct 21, 2009
10.87
11.46
10.87
11.12
68,582
+0.27(+2.44%)
Oct 20, 2009
10.82
11.02
10.82
10.86
61,415
-0.45(-4.01%)
Oct 19, 2009
10.99
11.40
10.96
11.31
61,589
+0.47(+4.36%)
Oct 16, 2009
10.69
10.96
10.69
10.84
75,953
+0.07(+0.67%)
Oct 15, 2009
10.61
10.97
10.59
10.77
56,647
+0.11(+1.04%)
Oct 14, 2009
10.77
10.81
10.61
10.66
32,401
+0.12(+1.10%)
Oct 13, 2009
10.69
10.78
10.44
10.54
77,936
-0.18(-1.71%)
Oct 12, 2009
11.10
11.33
10.64
10.72
34,082
-0.32(-2.88%)
Oct 09, 2009
10.86
11.20
10.86
11.04
31,892
-0.21(-1.84%)
Oct 08, 2009
11.09
11.47
10.95
11.25
65,488
+0.45(+4.20%)
Oct 07, 2009
10.65
10.94
10.65
10.80
77,106
+0.03(+0.27%)
Oct 06, 2009
10.70
11.01
10.53
10.77
78,404
+0.35(+3.33%)
Oct 05, 2009
10.17
10.55
10.17
10.42
66,954
+0.29(+2.86%)
Oct 02, 2009
10.18
10.43
10.12
10.13
111,504
-0.23(-2.19%)
Oct 01, 2009
10.96
10.96
10.31
10.36
155,781
-0.70(-6.32%)
Sep 30, 2009
11.36
11.37
11.02
11.06
100,799
-0.33(-2.88%)
Sep 29, 2009
11.76
11.76
11.02
11.38
108,394
-0.23(-1.95%)
Sep 28, 2009
11.55
11.90
10.94
11.61
85,634
-0.08(-0.66%)
Sep 25, 2009
11.65
11.76
11.50
11.69
124,576
+0.03(+0.29%)
Sep 24, 2009
11.67
11.77
11.50
11.65
102,819
+0.00(+0.04%)
Sep 23, 2009
11.86
11.94
11.65
11.65
58,464
-0.22(-1.83%)
Sep 22, 2009
11.79
12.00
11.62
11.87
100,477
+0.22(+1.90%)
Sep 21, 2009
11.58
11.67
11.57
11.64
78,859
+0.06(+0.54%)
Sep 18, 2009
11.71
11.81
11.58
11.58
116,971
-0.06(-0.50%)
Sep 17, 2009
11.48
12.05
11.45
11.64
117,656
+0.18(+1.60%)
Sep 16, 2009
11.09
11.66
10.96
11.46
87,837
+0.50(+4.53%)
Sep 15, 2009
10.77
11.17
10.45
10.96
113,369
+0.23(+2.11%)
Sep 14, 2009
10.15
10.79
10.15
10.73
53,204
+0.44(+4.26%)
Sep 11, 2009
10.28
10.56
10.24
10.29
42,951
+0.01(+0.09%)
Sep 10, 2009
10.11
10.36
9.977
10.28
96,477
+0.19(+1.86%)
Sep 09, 2009
10.10
10.21
9.889
10.10
69,219
+0.06(+0.58%)
Sep 08, 2009
9.807
10.14
9.754
10.04
58,242
+0.38(+3.89%)
Sep 04, 2009
9.200
9.740
9.195
9.663
62,570
+0.05(+0.50%)
Sep 03, 2009
9.682
9.687
9.451
9.615
41,675
+0.02(+0.25%)
Sep 02, 2009
9.648
9.933
9.480
9.590
58,003
-0.03(-0.30%)
Sep 01, 2009
9.986
10.21
9.460
9.619
137,725
-0.41(-4.13%)
Aug 31, 2009
10.15
10.15
9.875
10.03
85,736
-0.03(-0.29%)
Aug 28, 2009
10.09
10.14
9.836
10.06
69,785
+0.03(+0.29%)
Aug 27, 2009
9.841
10.11
9.735
10.03
32,483
+0.14(+1.41%)
Aug 26, 2009
9.745
9.952
9.668
9.894
44,226
+0.11(+1.08%)
Aug 25, 2009
9.701
10.04
9.692
9.788
69,572
+0.10(+0.99%)
Aug 24, 2009
10.03
10.03
9.648
9.692
59,389
-0.27(-2.71%)
Aug 21, 2009
9.639
10.06
9.590
9.962
90,634
+0.47(+4.98%)
Aug 20, 2009
9.451
9.581
9.407
9.489
63,059
+0.04(+0.46%)
Aug 19, 2009
9.258
9.562
9.219
9.446
47,571
+0.10(+1.03%)
Aug 18, 2009
9.436
9.480
9.306
9.349
69,644
+0.02(+0.26%)
Aug 17, 2009
9.451
9.451
9.306
9.325
54,059
-0.23(-2.42%)
Aug 14, 2009
9.484
9.576
9.325
9.557
63,615
+0.10(+1.02%)
Aug 13, 2009
9.590
9.644
9.431
9.460
151,494
-0.03(-0.30%)
Aug 12, 2009
9.330
9.692
9.330
9.489
144,781
+0.09(+0.97%)
Aug 11, 2009
9.470
9.494
9.190
9.398
92,059
-0.04(-0.42%)
Aug 10, 2009
9.504
9.533
9.402
9.438
110,181
+0.00(+0.02%)
Aug 07, 2009
9.528
9.590
9.427
9.436
138,449
+0.04(+0.41%)
Aug 06, 2009
9.494
9.523
9.310
9.398
43,502
-0.03(-0.31%)
Aug 05, 2009
9.412
9.619
9.373
9.427
74,609
+0.04(+0.41%)
Aug 04, 2009
9.441
9.547
9.267
9.388
87,644
-0.09(-0.92%)
Aug 03, 2009
9.586
9.711
9.316
9.475
52,760
+0.06(+0.67%)
Jul 31, 2009
9.306
9.542
9.306
9.412
49,855
+0.10(+1.04%)
Jul 30, 2009
9.123
9.759
9.123
9.316
97,325
+0.29(+3.26%)
Jul 29, 2009
9.108
9.176
8.840
9.022
41,532
-0.18(-1.94%)
Jul 28, 2009
8.944
9.200
8.872
9.200
27,207
+0.20(+2.25%)
Jul 27, 2009
9.031
9.143
8.896
8.997
48,140
-0.03(-0.32%)
Jul 24, 2009
8.949
9.267
8.824
9.026
4,456
-0.03(-0.37%)
Jul 23, 2009
8.843
9.185
8.843
9.060
63,165
+0.19(+2.18%)
Jul 22, 2009
8.805
8.930
8.737
8.867
19,696
-0.03(-0.33%)
Jul 21, 2009
8.882
8.964
8.727
8.896
50,384
+0.11(+1.21%)
Jul 20, 2009
8.848
8.944
8.679
8.790
48,322
+0.00(+0.05%)
Jul 17, 2009
8.829
8.978
8.771
8.785
73,002
-0.05(-0.55%)
Jul 16, 2009
8.771
8.944
8.727
8.833
72,380
+0.03(+0.38%)
Jul 15, 2009
8.872
8.920
8.539
8.800
140,197
+0.02(+0.27%)
Jul 14, 2009
8.761
8.833
8.327
8.776
44,589
+0.05(+0.55%)
Jul 13, 2009
8.424
8.785
8.327
8.727
87,312
+0.39(+4.62%)
Jul 10, 2009
8.322
8.400
7.910
8.342
77,046
-0.07(-0.86%)
Jul 09, 2009
8.631
8.761
8.414
8.414
131,717
-0.16(-1.91%)
Jul 08, 2009
8.583
8.679
8.216
8.578
77,903
+0.08(+0.91%)
Jul 07, 2009
8.506
8.795
8.395
8.501
75,283
+0.02(+0.28%)
Jul 06, 2009
8.264
8.486
8.202
8.477
112,724
+0.23(+2.81%)
Jul 02, 2009
8.583
8.588
8.245
8.245
110,893
-0.51(-5.84%)
Jul 01, 2009
8.964
8.964
8.713
8.756
67,898
-0.08(-0.93%)
Jun 30, 2009
8.867
9.084
8.771
8.838
109,852
-0.01(-0.16%)
Jun 29, 2009
8.901
9.041
8.790
8.853
185,258
-0.09(-1.02%)
Jun 26, 2009
8.539
9.103
8.539
8.944
330,271
+0.10(+1.09%)
Jun 25, 2009
8.727
8.848
8.674
8.848
183,318
+0.37(+4.32%)
Jun 24, 2009
8.761
8.776
8.462
8.481
106,280
-0.15(-1.73%)
Jun 23, 2009
8.506
8.766
8.506
8.631
68,387
+0.19(+2.29%)
Jun 22, 2009
8.515
8.641
8.438
8.438
118,006
-0.13(-1.52%)
Jun 19, 2009
8.911
8.911
8.477
8.568
167,177
-0.15(-1.77%)
Jun 18, 2009
8.554
8.805
8.554
8.723
87,505
+0.13(+1.46%)
Jun 17, 2009
8.535
8.708
8.356
8.597
73,278
+0.09(+1.02%)
Jun 16, 2009
8.930
8.930
8.438
8.510
102,802
-0.28(-3.23%)
Jun 15, 2009
8.843
8.988
8.650
8.795
120,001
-0.13(-1.41%)
Jun 12, 2009
8.727
9.026
8.708
8.920
82,247
+0.14(+1.54%)
Jun 11, 2009
9.012
9.118
8.766
8.785
78,782
-0.21(-2.36%)
Jun 10, 2009
8.862
9.185
8.684
8.997
146,911
+0.28(+3.21%)
Jun 09, 2009
8.896
9.287
8.718
8.718
74,107
-0.10(-1.09%)
Jun 08, 2009
8.790
9.075
8.713
8.814
52,449
+0.13(+1.50%)
Jun 05, 2009
9.065
9.152
8.684
8.684
76,720
-0.24(-2.65%)
Jun 04, 2009
8.964
9.089
8.800
8.920
51,448
+0.01(+0.16%)
Jun 03, 2009
8.747
9.238
8.747
8.906
67,417
-0.02(-0.27%)
Jun 02, 2009
8.674
9.166
8.612
8.930
80,862
+0.17(+1.98%)
Jun 01, 2009
8.438
9.060
8.361
8.756
171,796
+0.40(+4.79%)
May 29, 2009
8.298
8.375
8.227
8.356
53,490
+0.06(+0.70%)
May 28, 2009
8.173
8.380
7.777
8.298
56,232
+0.22(+2.75%)
May 27, 2009
8.048
8.211
7.985
8.076
51,425
-0.07(-0.83%)
May 26, 2009
7.623
8.182
7.570
8.144
97,157
+0.58(+7.72%)
May 22, 2009
7.941
8.048
7.541
7.561
48,944
-0.33(-4.22%)
May 21, 2009
7.831
8.163
7.594
7.893
72,015
-0.07(-0.91%)
May 20, 2009
8.351
8.525
7.869
7.966
89,622
-0.26(-3.11%)
May 19, 2009
8.245
8.520
8.057
8.221
66,566
-0.11(-1.27%)
May 18, 2009
8.139
8.366
8.057
8.327
56,923
+0.29(+3.60%)
May 15, 2009
8.404
8.438
7.888
8.038
60,901
-0.27(-3.25%)
May 14, 2009
8.313
8.506
8.091
8.308
61,243
+0.03(+0.35%)
May 13, 2009
7.946
8.457
7.946
8.279
88,915
+0.15(+1.90%)
May 12, 2009
8.120
8.366
8.014
8.125
39,570
+0.10(+1.26%)
May 11, 2009
8.043
8.226
7.903
8.023
68,850
-0.26(-3.09%)
May 08, 2009
7.932
8.419
7.787
8.279
99,318
+0.56(+7.31%)
May 07, 2009
8.327
8.443
7.498
7.715
162,594
-0.41(-5.04%)
May 06, 2009
8.236
8.504
8.081
8.125
42,550
+0.05(+0.66%)
May 05, 2009
8.597
8.597
7.994
8.072
81,032
-0.64(-7.31%)
May 04, 2009
8.713
8.723
8.568
8.708
84,095
+0.73(+9.19%)
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.