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
Mizuho Financial Group ADR
(NY:
MFG
)
4.100
+0.070 (+1.74%)
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 29, 2011
2.120
2.160
2.093
2.147
1,195,643
+0.02(+0.95%)
Apr 28, 2011
2.113
2.160
2.113
2.126
3,348,506
+0.03(+1.28%)
Apr 27, 2011
2.086
2.113
2.073
2.099
1,786,969
-0.01(-0.32%)
Apr 26, 2011
2.079
2.113
2.073
2.106
1,813,527
+0.02(+0.97%)
Apr 25, 2011
2.086
2.093
2.073
2.086
6,269,229
-0.03(-1.59%)
Apr 21, 2011
2.106
2.126
2.093
2.120
1,479,632
+0.01(+0.32%)
Apr 20, 2011
2.099
2.113
2.079
2.113
747,725
+0.05(+2.28%)
Apr 19, 2011
2.073
2.073
2.052
2.066
608,951
-0.02(-0.97%)
Apr 18, 2011
2.066
2.086
2.052
2.086
1,010,266
-0.03(-1.27%)
Apr 15, 2011
2.113
2.133
2.099
2.113
1,101,641
-0.05(-2.18%)
Apr 14, 2011
2.140
2.160
2.133
2.160
1,027,192
+0.03(+1.26%)
Apr 13, 2011
2.120
2.140
2.120
2.133
1,018,186
+0.05(+2.59%)
Apr 12, 2011
2.079
2.099
2.079
2.079
956,942
-0.01(-0.64%)
Apr 11, 2011
2.106
2.120
2.073
2.093
1,904,168
-0.04(-1.89%)
Apr 08, 2011
2.147
2.153
2.126
2.133
1,054,390
+0.05(+2.59%)
Apr 07, 2011
2.086
2.106
2.066
2.079
1,723,169
+0.01(+0.65%)
Apr 06, 2011
2.066
2.086
2.052
2.066
2,342,061
-0.03(-1.29%)
Apr 05, 2011
2.106
2.126
2.093
2.093
1,030,790
-0.03(-1.58%)
Apr 04, 2011
2.160
2.174
2.126
2.126
1,884,542
-0.11(-5.11%)
Apr 01, 2011
2.227
2.261
2.221
2.241
1,236,334
+0.01(+0.30%)
Mar 31, 2011
2.261
2.281
2.227
2.234
1,039,559
-0.03(-1.48%)
Mar 30, 2011
2.268
2.288
2.241
2.268
4,140,503
-0.03(-1.17%)
Mar 29, 2011
2.335
2.335
2.295
2.295
2,025,619
-0.09(-3.94%)
Mar 28, 2011
2.416
2.429
2.375
2.389
2,751,246
-0.09(-3.79%)
Mar 25, 2011
2.476
2.497
2.470
2.483
722,628
-0.05(-2.12%)
Mar 24, 2011
2.503
2.537
2.490
2.537
2,898,453
+0.03(+1.07%)
Mar 23, 2011
2.503
2.523
2.484
2.510
813,801
+0.00(+0.00%)
Mar 22, 2011
2.517
2.537
2.476
2.510
1,531,121
+0.07(+3.04%)
Mar 21, 2011
2.434
2.443
2.422
2.436
1,644,846
+0.03(+1.40%)
Mar 18, 2011
2.382
2.409
2.342
2.402
1,390,490
+0.07(+2.88%)
Mar 17, 2011
2.301
2.355
2.295
2.335
1,201,120
+0.07(+2.97%)
Mar 16, 2011
2.315
2.322
2.248
2.268
4,216,339
-0.11(-4.53%)
Mar 15, 2011
2.301
2.389
2.295
2.375
5,798,049
-0.05(-1.94%)
Mar 14, 2011
2.396
2.436
2.348
2.422
3,416,603
-0.19(-7.22%)
Mar 11, 2011
2.604
2.645
2.604
2.611
1,546,119
-0.06(-2.27%)
Mar 10, 2011
2.678
2.678
2.651
2.671
666,821
-0.05(-1.73%)
Mar 09, 2011
2.719
2.739
2.692
2.719
1,087,460
-0.02(-0.74%)
Mar 08, 2011
2.739
2.745
2.712
2.739
433,798
+0.01(+0.25%)
Mar 07, 2011
2.786
2.786
2.732
2.732
1,629,438
-0.03(-0.98%)
Mar 04, 2011
2.783
2.783
2.739
2.759
1,202,068
-0.06(-2.15%)
Mar 03, 2011
2.813
2.820
2.793
2.820
1,065,142
+0.01(+0.48%)
Mar 02, 2011
2.813
2.813
2.779
2.806
1,033,527
-0.02(-0.71%)
Mar 01, 2011
2.833
2.846
2.806
2.826
2,201,623
+0.02(+0.72%)
Feb 28, 2011
2.793
2.806
2.772
2.806
825,966
+0.06(+2.21%)
Feb 25, 2011
2.698
2.745
2.698
2.745
667,034
+0.07(+2.77%)
Feb 24, 2011
2.671
2.685
2.631
2.671
1,974,909
+0.00(+0.00%)
Feb 23, 2011
2.685
2.692
2.645
2.671
800,040
-0.02(-0.75%)
Feb 22, 2011
2.705
2.719
2.671
2.692
979,223
-0.13(-4.53%)
Feb 18, 2011
2.820
2.826
2.799
2.820
770,432
-0.05(-1.64%)
Feb 17, 2011
2.840
2.873
2.840
2.867
827,852
+0.04(+1.43%)
Feb 16, 2011
2.813
2.853
2.806
2.826
2,013,793
+0.05(+1.94%)
Feb 15, 2011
2.752
2.779
2.752
2.772
466,862
-0.01(-0.48%)
Feb 14, 2011
2.752
2.786
2.752
2.786
794,470
+0.05(+1.97%)
Feb 11, 2011
2.725
2.759
2.719
2.732
905,128
+0.00(+0.00%)
Feb 10, 2011
2.698
2.738
2.698
2.732
479,373
-0.01(-0.25%)
Feb 09, 2011
2.739
2.745
2.712
2.739
1,322,608
-0.07(-2.63%)
Feb 08, 2011
2.779
2.820
2.772
2.813
2,727,290
+0.07(+2.70%)
Feb 07, 2011
2.732
2.739
2.712
2.739
686,625
+0.03(+1.24%)
Feb 04, 2011
2.705
2.705
2.665
2.705
714,581
-0.01(-0.25%)
Feb 03, 2011
2.692
2.725
2.678
2.712
711,268
-0.03(-0.98%)
Feb 02, 2011
2.712
2.745
2.678
2.739
1,026,529
+0.09(+3.56%)
Feb 01, 2011
2.591
2.658
2.591
2.645
1,435,518
+0.03(+1.29%)
Jan 31, 2011
2.611
2.638
2.591
2.611
1,487,651
-0.01(-0.51%)
Jan 28, 2011
2.631
2.678
2.604
2.624
754,298
-0.07(-2.50%)
Jan 27, 2011
2.692
2.712
2.678
2.692
1,348,951
-0.02(-0.74%)
Jan 26, 2011
2.725
2.738
2.698
2.712
571,634
-0.03(-1.23%)
Jan 25, 2011
2.712
2.745
2.705
2.745
677,735
+0.03(+1.24%)
Jan 24, 2011
2.685
2.712
2.658
2.712
735,766
-0.01(-0.25%)
Jan 21, 2011
2.719
2.739
2.698
2.719
1,110,210
-0.06(-2.18%)
Jan 20, 2011
2.759
2.779
2.745
2.779
969,338
-0.02(-0.72%)
Jan 19, 2011
2.813
2.830
2.786
2.799
1,574,032
+0.00(+0.00%)
Jan 18, 2011
2.779
2.799
2.759
2.799
1,635,405
+0.01(+0.48%)
Jan 14, 2011
2.759
2.786
2.759
2.786
667,679
-0.01(-0.24%)
Jan 13, 2011
2.793
2.833
2.786
2.793
1,768,824
+0.03(+0.97%)
Jan 12, 2011
2.728
2.779
2.725
2.766
1,675,897
+0.11(+4.05%)
Jan 11, 2011
2.638
2.665
2.638
2.658
1,367,667
+0.02(+0.77%)
Jan 10, 2011
2.645
2.645
2.604
2.638
695,259
+0.03(+1.03%)
Jan 07, 2011
2.631
2.658
2.591
2.611
1,659,127
+0.03(+1.31%)
Jan 06, 2011
2.577
2.591
2.560
2.577
861,781
+0.03(+1.32%)
Jan 05, 2011
2.537
2.557
2.530
2.544
822,345
-0.05(-1.82%)
Jan 04, 2011
2.564
2.604
2.564
2.591
3,681,603
-0.01(-0.26%)
Jan 03, 2011
2.550
2.604
2.537
2.597
2,299,166
+0.07(+2.93%)
Dec 31, 2010
2.530
2.530
2.510
2.523
571,266
+0.01(+0.27%)
Dec 30, 2010
2.544
2.550
2.510
2.517
1,609,058
-0.07(-2.86%)
Dec 29, 2010
2.564
2.604
2.564
2.591
1,110,225
+0.05(+1.85%)
Dec 28, 2010
2.557
2.557
2.523
2.544
931,413
+0.05(+2.16%)
Dec 27, 2010
2.463
2.497
2.463
2.490
560,358
+0.03(+1.09%)
Dec 23, 2010
2.456
2.476
2.443
2.463
577,748
+0.01(+0.27%)
Dec 22, 2010
2.463
2.470
2.443
2.456
744,531
+0.02(+0.83%)
Dec 21, 2010
2.443
2.443
2.416
2.436
486,167
+0.01(+0.56%)
Dec 20, 2010
2.429
2.436
2.402
2.422
744,004
-0.03(-1.10%)
Dec 17, 2010
2.436
2.470
2.436
2.449
1,349,877
+0.04(+1.68%)
Dec 16, 2010
2.382
2.422
2.369
2.409
1,462,926
+0.07(+3.17%)
Dec 15, 2010
2.328
2.348
2.315
2.335
1,005,955
+0.02(+0.87%)
Dec 14, 2010
2.315
2.342
2.308
2.315
1,956,356
+0.01(+0.29%)
Dec 13, 2010
2.301
2.315
2.288
2.308
881,716
+0.06(+2.69%)
Dec 10, 2010
2.234
2.254
2.234
2.248
329,007
-0.01(-0.30%)
Dec 09, 2010
2.274
2.274
2.248
2.254
880,352
+0.04(+1.82%)
Dec 08, 2010
2.214
2.214
2.187
2.214
878,022
+0.00(+0.00%)
Dec 07, 2010
2.241
2.241
2.187
2.214
494,910
-0.01(-0.60%)
Dec 06, 2010
2.160
2.241
2.160
2.227
813,675
+0.01(+0.61%)
Dec 03, 2010
2.180
2.214
2.180
2.214
530,475
+0.03(+1.23%)
Dec 02, 2010
2.167
2.200
2.160
2.187
731,864
+0.03(+1.25%)
Dec 01, 2010
2.106
2.160
2.126
2.160
1,281,887
+0.05(+2.56%)
Nov 30, 2010
2.120
2.140
2.106
2.106
2,887,627
-0.03(-1.26%)
Nov 29, 2010
2.140
2.147
2.106
2.133
1,549,198
-0.01(-0.63%)
Nov 26, 2010
2.126
2.167
2.126
2.147
513,143
-0.06(-2.74%)
Nov 24, 2010
2.207
2.207
2.207
2.207
1,427,351
+0.03(+1.55%)
Nov 23, 2010
2.207
2.207
2.160
2.174
1,234,673
-0.03(-1.52%)
Nov 22, 2010
2.214
2.221
2.180
2.207
1,076,846
+0.01(+0.31%)
Nov 19, 2010
2.187
2.207
2.180
2.200
823,895
+0.03(+1.24%)
Nov 18, 2010
2.153
2.187
2.133
2.174
1,222,289
+0.09(+4.19%)
Nov 17, 2010
2.073
2.093
2.066
2.086
1,251,280
+0.06(+2.99%)
Nov 16, 2010
2.059
2.059
1.999
2.025
2,954,863
-0.07(-3.53%)
Nov 15, 2010
2.086
2.133
2.073
2.099
1,861,212
+0.07(+3.65%)
Nov 12, 2010
2.046
2.106
2.025
2.025
2,493,095
-0.06(-2.90%)
Nov 11, 2010
2.099
2.133
2.079
2.086
1,149,074
-0.02(-0.96%)
Nov 10, 2010
2.073
2.106
2.052
2.106
2,142,030
+0.17(+8.68%)
Nov 09, 2010
1.985
1.992
1.931
1.938
700,482
-0.03(-1.37%)
Nov 08, 2010
1.985
1.985
1.955
1.965
735,243
-0.03(-1.35%)
Nov 05, 2010
1.985
2.005
1.965
1.992
1,706,224
+0.01(+0.68%)
Nov 04, 2010
1.918
1.992
1.918
1.978
1,719,560
+0.04(+2.08%)
Nov 03, 2010
1.938
1.938
1.904
1.938
1,376,983
+0.03(+1.77%)
Nov 02, 2010
1.938
1.945
1.904
1.904
1,106,585
-0.03(-1.74%)
Nov 01, 2010
1.951
1.951
1.911
1.938
1,060,288
-0.01(-0.69%)
Oct 29, 2010
1.951
1.985
1.931
1.951
658,687
+0.02(+1.05%)
Oct 28, 2010
1.951
1.958
1.925
1.931
1,698,435
+0.00(+0.00%)
Oct 27, 2010
1.972
1.972
1.918
1.931
1,360,112
-0.07(-3.69%)
Oct 25, 2010
2.019
2.025
1.992
2.005
687,451
+0.01(+0.68%)
Oct 22, 2010
1.999
2.012
1.972
1.992
719,795
+0.01(+0.68%)
Oct 21, 2010
1.985
1.992
1.965
1.978
620,554
-0.01(-0.68%)
Oct 20, 2010
1.985
2.012
1.985
1.992
933,381
+0.03(+1.37%)
Oct 19, 2010
1.951
1.992
1.951
1.965
1,557,016
+0.02(+1.04%)
Oct 18, 2010
1.945
1.958
1.925
1.945
453,547
+0.03(+1.76%)
Oct 15, 2010
1.938
1.938
1.898
1.911
888,603
-0.09(-4.38%)
Oct 14, 2010
2.012
2.019
1.992
1.999
518,953
+0.01(+0.34%)
Oct 13, 2010
1.985
1.999
1.972
1.992
1,369,095
-0.08(-3.90%)
Oct 12, 2010
2.059
2.073
2.046
2.073
864,074
-0.01(-0.65%)
Oct 11, 2010
2.079
2.093
2.066
2.086
635,688
+0.00(+0.00%)
Oct 08, 2010
2.086
2.093
2.066
2.086
589,390
+0.01(+0.32%)
Oct 07, 2010
2.079
2.086
2.052
2.079
908,687
+0.03(+1.64%)
Oct 06, 2010
2.025
2.073
1.965
2.046
2,577,832
+0.15(+8.19%)
Oct 05, 2010
1.871
1.904
1.864
1.891
2,972
+0.07(+3.69%)
Oct 04, 2010
1.824
1.837
1.797
1.824
1,234,080
-0.11(-5.58%)
Oct 01, 2010
1.931
1.945
1.904
1.931
2,248,755
+0.00(+0.00%)
Sep 30, 2010
1.972
1.985
1.931
1.931
1,824,131
-0.04(-2.05%)
Sep 29, 2010
1.999
2.025
1.972
1.972
909,177
-0.03(-1.68%)
Sep 28, 2010
1.985
2.012
1.958
2.005
1,226,718
+0.05(+2.41%)
Sep 27, 2010
1.958
1.958
1.931
1.958
1,370,620
-0.08(-3.96%)
Sep 24, 2010
2.039
2.046
2.012
2.039
759,710
-0.01(-0.33%)
Sep 23, 2010
2.039
2.059
2.032
2.046
482,842
-0.01(-0.65%)
Sep 22, 2010
2.073
2.086
2.046
2.059
400,650
-0.02(-0.97%)
Sep 21, 2010
2.059
2.086
2.046
2.079
1,761,357
-0.01(-0.32%)
Sep 20, 2010
2.066
2.086
2.052
2.086
1,598,666
+0.00(+0.00%)
Sep 17, 2010
2.086
2.093
2.046
2.086
1,338,500
-0.01(-0.32%)
Sep 15, 2010
2.079
2.099
2.066
2.093
1,383,950
-0.03(-1.27%)
Sep 14, 2010
2.093
2.133
2.093
2.120
418,394
+0.00(+0.00%)
Sep 13, 2010
2.113
2.126
2.099
2.120
522,930
+0.04(+1.94%)
Sep 10, 2010
2.086
2.093
2.073
2.079
737,774
-0.01(-0.64%)
Sep 09, 2010
2.113
2.121
2.073
2.093
912,335
-0.01(-0.32%)
Sep 08, 2010
2.113
2.120
2.079
2.099
788,543
-0.02(-0.95%)
Sep 07, 2010
2.113
2.126
2.106
2.120
435,301
+0.00(+0.00%)
Sep 03, 2010
2.133
2.133
2.099
2.120
319,898
+0.01(+0.64%)
Sep 02, 2010
2.113
2.120
2.086
2.106
240,789
+0.00(+0.00%)
Sep 01, 2010
2.066
2.113
2.066
2.106
633,465
+0.03(+1.62%)
Aug 31, 2010
2.059
2.073
2.039
2.073
356,405
+0.01(+0.33%)
Aug 30, 2010
2.099
2.099
2.059
2.066
403,022
-0.05(-2.54%)
Aug 27, 2010
2.120
2.133
2.086
2.120
705,792
+0.03(+1.29%)
Aug 26, 2010
2.079
2.113
2.079
2.093
667,474
+0.01(+0.32%)
Aug 25, 2010
2.086
2.099
2.066
2.086
1,000,753
-0.03(-1.27%)
Aug 24, 2010
2.126
2.133
2.113
2.113
813,623
-0.01(-0.32%)
Aug 23, 2010
2.120
2.167
2.106
2.120
1,719,733
+0.02(+0.96%)
Aug 20, 2010
2.106
2.113
2.073
2.099
1,119,951
-0.01(-0.64%)
Aug 19, 2010
2.133
2.153
2.086
2.113
851,760
-0.01(-0.63%)
Aug 18, 2010
2.120
2.147
2.120
2.126
363,630
+0.02(+0.96%)
Aug 17, 2010
2.099
2.120
2.099
2.106
582,713
+0.02(+0.97%)
Aug 16, 2010
2.079
2.106
2.066
2.086
324,391
+0.01(+0.65%)
Aug 13, 2010
2.073
2.106
2.066
2.073
268,191
-0.04(-1.91%)
Aug 12, 2010
2.113
2.120
2.093
2.113
452,576
-0.01(-0.32%)
Aug 11, 2010
2.174
2.187
2.052
2.120
823,007
-0.10(-4.55%)
Aug 10, 2010
2.207
2.222
2.187
2.221
388,745
+0.01(+0.30%)
Aug 09, 2010
2.261
2.261
2.200
2.214
318,946
-0.01(-0.30%)
Aug 06, 2010
2.221
2.234
2.200
2.221
353,555
+0.01(+0.30%)
Aug 05, 2010
2.214
2.227
2.207
2.214
277,843
-0.01(-0.30%)
Aug 04, 2010
2.254
2.254
2.214
2.221
604,765
+0.00(+0.00%)
Aug 03, 2010
2.214
2.234
2.207
2.221
679,862
+0.02(+0.92%)
Aug 02, 2010
2.200
2.200
2.167
2.200
893,924
+0.03(+1.24%)
Jul 30, 2010
2.174
2.194
2.153
2.174
362,773
-0.02(-0.92%)
Jul 29, 2010
2.207
2.207
2.160
2.194
1,542,014
+0.00(+0.00%)
Jul 28, 2010
2.207
2.328
2.174
2.194
6,567,948
+0.02(+0.93%)
Jul 27, 2010
2.167
2.187
2.160
2.174
1,776,733
+0.05(+2.22%)
Jul 26, 2010
2.099
2.126
2.086
2.126
528,088
+0.03(+1.28%)
Jul 23, 2010
2.086
2.113
2.086
2.099
435,261
-0.01(-0.32%)
Jul 22, 2010
2.079
2.120
2.059
2.106
1,403,970
+0.07(+3.30%)
Jul 21, 2010
2.066
2.073
2.012
2.039
1,137,338
-0.01(-0.33%)
Jul 20, 2010
2.052
2.073
2.039
2.046
3,007,003
-0.07(-3.49%)
Jul 19, 2010
2.073
2.133
2.073
2.120
637,093
+0.03(+1.29%)
Jul 16, 2010
2.093
2.147
2.093
2.093
374,569
-0.07(-3.12%)
Jul 15, 2010
2.147
2.167
2.126
2.160
657,028
+0.03(+1.26%)
Jul 14, 2010
2.120
2.140
2.099
2.133
2,254,322
+0.03(+1.28%)
Jul 13, 2010
2.140
2.147
2.066
2.106
15,361,045
-0.03(-1.57%)
Jul 12, 2010
2.120
2.160
2.099
2.140
666,714
-0.02(-0.93%)
Jul 09, 2010
2.160
2.174
2.153
2.160
595,460
+0.00(+0.00%)
Jul 08, 2010
2.187
2.187
2.140
2.160
657,317
-0.03(-1.53%)
Jul 07, 2010
2.207
2.207
2.160
2.194
473,314
+0.01(+0.31%)
Jul 06, 2010
2.221
2.221
2.167
2.187
318,977
+0.01(+0.62%)
Jul 02, 2010
2.174
2.200
2.167
2.174
456,106
-0.01(-0.62%)
Jul 01, 2010
2.174
2.214
2.174
2.187
506,275
+0.00(+0.00%)
Jun 30, 2010
2.207
2.214
2.180
2.187
447,105
+0.01(+0.31%)
Jun 29, 2010
2.200
2.214
2.174
2.180
425,475
-0.11(-4.71%)
Jun 25, 2010
2.288
2.308
2.241
2.288
373,082
-0.01(-0.29%)
Jun 24, 2010
2.342
2.342
2.274
2.295
589,479
-0.03(-1.16%)
Jun 23, 2010
2.295
2.342
2.214
2.322
1,080,093
+0.03(+1.17%)
Jun 22, 2010
2.322
2.335
2.295
2.295
297,856
-0.02(-0.87%)
Jun 21, 2010
2.295
2.342
2.288
2.315
922,283
-0.01(-0.58%)
Jun 18, 2010
2.328
2.369
2.295
2.328
533,365
+0.01(+0.29%)
Jun 17, 2010
2.268
2.335
2.268
2.322
308,364
+0.02(+0.88%)
Jun 16, 2010
2.315
2.325
2.288
2.301
890,942
-0.03(-1.16%)
Jun 15, 2010
2.301
2.348
2.301
2.328
920,486
-0.03(-1.14%)
Jun 14, 2010
2.315
2.369
2.268
2.355
784,061
+0.04(+1.74%)
Jun 11, 2010
2.301
2.342
2.301
2.315
375,152
-0.03(-1.15%)
Jun 10, 2010
2.288
2.355
2.288
2.342
560,746
+0.06(+2.66%)
Jun 09, 2010
2.308
2.335
2.274
2.281
313,813
-0.05(-2.31%)
Jun 08, 2010
2.315
2.335
2.268
2.335
182,591
+0.01(+0.58%)
Jun 07, 2010
2.328
2.362
2.261
2.322
437,900
-0.06(-2.54%)
Jun 04, 2010
2.382
2.382
2.355
2.382
448,788
-0.01(-0.56%)
Jun 03, 2010
2.409
2.429
2.375
2.396
360,739
-0.03(-1.11%)
Jun 02, 2010
2.389
2.422
2.389
2.422
292,641
+0.03(+1.41%)
Jun 01, 2010
2.402
2.449
2.389
2.389
225,989
-0.01(-0.56%)
May 28, 2010
2.402
2.476
2.389
2.402
533,861
-0.07(-2.99%)
May 27, 2010
2.503
2.503
2.449
2.476
443,311
+0.07(+3.08%)
May 26, 2010
2.476
2.476
2.402
2.402
335,090
-0.01(-0.28%)
May 25, 2010
2.409
2.449
2.375
2.409
787,939
-0.01(-0.56%)
May 24, 2010
2.443
2.449
2.416
2.422
499,376
+0.01(+0.28%)
May 21, 2010
2.348
2.422
2.328
2.416
461,576
+0.09(+3.76%)
May 20, 2010
2.369
2.375
2.328
2.328
638,830
-0.09(-3.62%)
May 19, 2010
2.375
2.436
2.375
2.416
597,948
+0.05(+1.99%)
May 18, 2010
2.436
2.443
2.369
2.369
930,013
-0.11(-4.35%)
May 17, 2010
2.429
2.483
2.429
2.476
643,795
-0.03(-1.34%)
May 14, 2010
2.510
2.523
2.355
2.510
1,408,565
+0.14(+5.97%)
May 13, 2010
2.342
2.389
2.328
2.369
806,702
+0.06(+2.62%)
May 12, 2010
2.348
2.362
2.308
2.308
792,289
-0.06(-2.56%)
May 11, 2010
2.389
2.402
2.362
2.369
393,866
-0.03(-1.40%)
May 10, 2010
2.483
2.483
2.399
2.402
1,319,613
-0.03(-1.38%)
May 07, 2010
2.470
2.483
2.389
2.436
573,357
-0.02(-0.82%)
May 06, 2010
2.456
2.517
2.322
2.456
787,932
-0.05(-2.15%)
May 05, 2010
2.501
2.523
2.497
2.510
346,246
+0.01(+0.27%)
May 04, 2010
2.577
2.577
2.497
2.503
328,702
-0.10(-3.88%)
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.