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
)
3.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2012
2.146
2.146
2.119
2.132
387,266
-0.01(-0.63%)
Apr 27, 2012
2.125
2.146
2.125
2.146
200,087
+0.00(+0.00%)
Apr 26, 2012
2.125
2.146
2.112
2.146
343,203
+0.01(+0.32%)
Apr 25, 2012
2.125
2.139
2.112
2.139
443,544
+0.02(+0.96%)
Apr 24, 2012
2.091
2.132
2.091
2.119
515,104
+0.02(+0.97%)
Apr 23, 2012
2.105
2.112
2.085
2.098
369,842
-0.04(-1.90%)
Apr 20, 2012
2.139
2.146
2.125
2.139
306,920
+0.00(+0.00%)
Apr 19, 2012
2.146
2.146
2.125
2.139
472,263
+0.00(+0.00%)
Apr 18, 2012
2.125
2.152
2.125
2.139
2,032,632
+0.01(+0.64%)
Apr 17, 2012
2.125
2.139
2.105
2.125
900,976
+0.00(+0.00%)
Apr 16, 2012
2.112
2.125
2.098
2.125
483,475
-0.01(-0.32%)
Apr 13, 2012
2.152
2.166
2.125
2.132
801,308
+0.02(+0.96%)
Apr 12, 2012
2.112
2.119
2.078
2.112
440,369
+0.01(+0.32%)
Apr 11, 2012
2.091
2.105
2.071
2.105
707,891
+0.05(+2.65%)
Apr 10, 2012
2.057
2.064
2.030
2.051
736,706
+0.01(+0.33%)
Apr 09, 2012
2.051
2.057
2.044
2.044
297,667
-0.06(-2.90%)
Apr 05, 2012
2.098
2.105
2.085
2.105
293,870
-0.01(-0.32%)
Apr 04, 2012
2.105
2.112
2.085
2.112
775,401
-0.04(-1.89%)
Apr 03, 2012
2.200
2.200
2.139
2.152
987,120
-0.09(-3.94%)
Apr 02, 2012
2.193
2.241
2.193
2.241
891,362
+0.05(+2.17%)
Mar 30, 2012
2.193
2.207
2.180
2.193
527,432
-0.03(-1.52%)
Mar 29, 2012
2.241
2.241
2.207
2.227
484,603
-0.01(-0.61%)
Mar 28, 2012
2.268
2.295
2.234
2.241
1,000,980
-0.03(-1.49%)
Mar 27, 2012
2.295
2.309
2.261
2.275
950,808
-0.01(-0.30%)
Mar 26, 2012
2.288
2.295
2.275
2.282
734,899
-0.02(-0.88%)
Mar 23, 2012
2.302
2.309
2.288
2.302
749,794
+0.01(+0.30%)
Mar 22, 2012
2.295
2.309
2.288
2.295
806,830
+0.02(+0.90%)
Mar 21, 2012
2.295
2.295
2.268
2.275
811,991
-0.01(-0.30%)
Mar 20, 2012
2.288
2.289
2.275
2.282
554,203
-0.01(-0.59%)
Mar 19, 2012
2.295
2.309
2.288
2.295
691,269
+0.03(+1.20%)
Mar 16, 2012
2.254
2.275
2.254
2.268
595,668
+0.03(+1.21%)
Mar 15, 2012
2.248
2.261
2.234
2.241
7,133,096
-0.02(-0.90%)
Mar 14, 2012
2.261
2.268
2.241
2.261
499,785
-0.01(-0.30%)
Mar 13, 2012
2.227
2.282
2.227
2.268
611,326
+0.03(+1.52%)
Mar 12, 2012
2.234
2.241
2.220
2.234
291,934
-0.03(-1.20%)
Mar 09, 2012
2.261
2.282
2.247
2.261
1,664,421
+0.01(+0.60%)
Mar 08, 2012
2.220
2.254
2.220
2.248
691,730
+0.05(+2.48%)
Mar 07, 2012
2.193
2.207
2.186
2.193
732,821
+0.01(+0.62%)
Mar 06, 2012
2.207
2.207
2.173
2.180
640,982
-0.07(-3.02%)
Mar 05, 2012
2.234
2.248
2.234
2.248
492,086
+0.01(+0.30%)
Mar 02, 2012
2.227
2.254
2.227
2.241
2,938,850
+0.01(+0.30%)
Mar 01, 2012
2.234
2.261
2.227
2.234
1,054,168
-0.01(-0.30%)
Feb 29, 2012
2.282
2.282
2.234
2.241
914,755
-0.03(-1.49%)
Feb 28, 2012
2.275
2.288
2.261
2.275
598,134
+0.00(+0.00%)
Feb 27, 2012
2.254
2.282
2.227
2.275
1,028,762
+0.03(+1.21%)
Feb 24, 2012
2.241
2.261
2.241
2.248
529,693
+0.02(+0.91%)
Feb 23, 2012
2.200
2.227
2.200
2.227
573,852
+0.04(+1.86%)
Feb 22, 2012
2.173
2.200
2.173
2.186
627,511
+0.01(+0.63%)
Feb 21, 2012
2.173
2.180
2.159
2.173
719,667
-0.02(-0.93%)
Feb 17, 2012
2.207
2.214
2.186
2.193
5,548,740
-0.02(-0.92%)
Feb 16, 2012
2.200
2.220
2.193
2.214
665,900
+0.00(+0.00%)
Feb 15, 2012
2.227
2.241
2.207
2.214
412,728
+0.01(+0.62%)
Feb 14, 2012
2.180
2.200
2.166
2.200
727,749
+0.02(+0.94%)
Feb 13, 2012
2.173
2.186
2.173
2.180
384,696
+0.05(+2.23%)
Feb 10, 2012
2.146
2.146
2.125
2.132
418,402
-0.04(-1.87%)
Feb 09, 2012
2.180
2.200
2.173
2.173
418,517
+0.01(+0.31%)
Feb 08, 2012
2.152
2.173
2.139
2.166
729,091
+0.04(+1.92%)
Feb 07, 2012
2.125
2.132
2.112
2.125
745,782
+0.01(+0.64%)
Feb 06, 2012
2.119
2.119
2.098
2.112
816,160
+0.00(+0.00%)
Feb 03, 2012
2.091
2.119
2.091
2.112
1,646,700
+0.00(+0.00%)
Feb 02, 2012
2.112
2.125
2.105
2.112
1,724,513
+0.03(+1.63%)
Feb 01, 2012
2.064
2.091
2.064
2.078
876,691
+0.04(+2.00%)
Jan 31, 2012
2.030
2.051
2.023
2.037
690,076
-0.01(-0.33%)
Jan 30, 2012
2.023
2.051
2.023
2.044
2,749,016
+0.01(+0.67%)
Jan 27, 2012
2.003
2.037
2.003
2.030
3,694,186
+0.00(+0.00%)
Jan 26, 2012
2.044
2.051
2.017
2.030
1,307,589
-0.01(-0.33%)
Jan 25, 2012
2.044
2.044
2.017
2.037
579,346
+0.01(+0.67%)
Jan 24, 2012
2.037
2.037
2.010
2.023
509,897
-0.04(-1.97%)
Jan 23, 2012
2.023
2.064
2.023
2.064
1,786,710
+0.04(+2.01%)
Jan 20, 2012
1.990
2.023
1.983
2.023
1,215,531
+0.10(+4.93%)
Jan 19, 2012
1.915
1.945
1.915
1.928
1,798,039
+0.03(+1.79%)
Jan 18, 2012
1.894
1.901
1.881
1.894
690,027
+0.00(+0.00%)
Jan 17, 2012
1.901
1.908
1.894
1.894
953,233
+0.00(+0.00%)
Jan 13, 2012
1.901
1.908
1.881
1.894
705,077
-0.02(-1.06%)
Jan 12, 2012
1.901
1.915
1.881
1.915
746,210
+0.01(+0.36%)
Jan 11, 2012
1.901
1.935
1.901
1.908
920,451
-0.01(-0.71%)
Jan 10, 2012
1.901
1.928
1.901
1.922
1,972,048
+0.04(+2.17%)
Jan 09, 2012
1.888
1.894
1.874
1.881
602,326
-0.01(-0.36%)
Jan 06, 2012
1.867
1.894
1.867
1.888
708,264
+0.03(+1.46%)
Jan 05, 2012
1.874
1.881
1.861
1.861
362,989
-0.04(-2.14%)
Jan 04, 2012
1.881
1.901
1.851
1.901
1,261,659
+0.08(+4.48%)
Dec 30, 2011
1.786
1.820
1.779
1.820
897,321
+0.04(+2.29%)
Dec 29, 2011
1.779
1.787
1.765
1.779
1,344,945
+0.00(+0.00%)
Dec 28, 2011
1.779
1.793
1.745
1.779
639,469
-0.01(-0.76%)
Dec 27, 2011
1.779
1.799
1.765
1.793
823,659
+0.01(+0.38%)
Dec 23, 2011
1.772
1.799
1.772
1.786
893,966
+0.03(+1.94%)
Dec 21, 2011
1.765
1.779
1.752
1.752
731,083
-0.01(-0.39%)
Dec 20, 2011
1.759
1.793
1.745
1.759
877,168
+0.03(+1.57%)
Dec 19, 2011
1.765
1.786
1.725
1.732
2,374,992
-0.05(-2.67%)
Dec 16, 2011
1.779
1.786
1.759
1.779
1,218,428
+0.03(+1.55%)
Dec 15, 2011
1.793
1.793
1.752
1.752
1,117,851
-0.03(-1.90%)
Dec 14, 2011
1.779
1.786
1.765
1.786
1,175,233
+0.02(+1.15%)
Dec 13, 2011
1.786
1.806
1.765
1.765
779,194
-0.01(-0.38%)
Dec 12, 2011
1.799
1.799
1.745
1.772
1,625,318
-0.03(-1.88%)
Dec 09, 2011
1.799
1.820
1.793
1.806
701,395
+0.00(+0.00%)
Dec 08, 2011
1.813
1.827
1.793
1.806
1,111,337
-0.03(-1.48%)
Dec 07, 2011
1.799
1.833
1.799
1.833
865,167
+0.05(+3.05%)
Dec 06, 2011
1.786
1.793
1.759
1.779
788,868
-0.03(-1.50%)
Dec 05, 2011
1.799
1.827
1.786
1.806
932,496
+0.06(+3.50%)
Dec 02, 2011
1.772
1.772
1.738
1.745
872,585
+0.01(+0.39%)
Dec 01, 2011
1.745
1.772
1.738
1.738
894,259
-0.03(-1.54%)
Nov 30, 2011
1.759
1.799
1.752
1.765
807,294
+0.05(+2.77%)
Nov 29, 2011
1.725
1.738
1.704
1.718
747,220
+0.00(+0.00%)
Nov 28, 2011
1.718
1.738
1.711
1.718
1,155,066
+0.05(+3.27%)
Nov 25, 2011
1.684
1.711
1.650
1.664
1,256,009
+0.00(+0.00%)
Nov 23, 2011
1.677
1.685
1.657
1.664
1,469,521
-0.04(-2.39%)
Nov 22, 2011
1.732
1.752
1.698
1.704
1,418,293
-0.01(-0.40%)
Nov 21, 2011
1.718
1.725
1.698
1.711
1,197,879
-0.02(-1.18%)
Nov 18, 2011
1.718
1.738
1.704
1.732
936,091
+0.02(+1.19%)
Nov 17, 2011
1.745
1.763
1.704
1.711
1,676,245
-0.03(-1.95%)
Nov 16, 2011
1.738
1.772
1.738
1.745
583,848
-0.05(-2.65%)
Nov 15, 2011
1.779
1.806
1.772
1.793
917,395
+0.01(+0.76%)
Nov 14, 2011
1.765
1.806
1.765
1.779
618,379
+0.02(+1.16%)
Nov 11, 2011
1.759
1.779
1.752
1.759
669,832
+0.02(+1.17%)
Nov 10, 2011
1.779
1.806
1.738
1.738
932,804
-0.05(-3.03%)
Nov 09, 2011
1.793
1.820
1.779
1.793
1,264,961
-0.05(-2.94%)
Nov 08, 2011
1.840
1.854
1.827
1.847
576,186
-0.03(-1.45%)
Nov 07, 2011
1.867
1.888
1.861
1.874
814,985
-0.01(-0.72%)
Nov 04, 2011
1.847
1.888
1.847
1.888
550,312
+0.01(+0.72%)
Nov 03, 2011
1.881
1.888
1.849
1.874
445,868
+0.03(+1.47%)
Nov 02, 2011
1.847
1.881
1.840
1.847
701,251
+0.01(+0.74%)
Nov 01, 2011
1.874
1.874
1.820
1.833
1,144,555
-0.07(-3.91%)
Oct 31, 2011
1.922
1.942
1.894
1.908
1,018,169
-0.11(-5.39%)
Oct 28, 2011
1.976
2.017
1.976
2.017
899,475
+0.01(+0.34%)
Oct 27, 2011
1.996
2.030
1.976
2.010
1,768,753
+0.10(+4.96%)
Oct 26, 2011
1.908
1.928
1.901
1.915
501,580
+0.03(+1.81%)
Oct 25, 2011
1.908
1.918
1.881
1.881
1,026,405
-0.05(-2.47%)
Oct 24, 2011
1.928
1.962
1.922
1.928
557,039
+0.00(+0.00%)
Oct 21, 2011
1.962
1.962
1.928
1.928
718,411
-0.01(-0.70%)
Oct 20, 2011
1.935
1.942
1.915
1.942
741,155
+0.01(+0.35%)
Oct 19, 2011
1.935
1.949
1.908
1.935
444,201
-0.04(-2.06%)
Oct 18, 2011
1.922
1.976
1.922
1.976
885,907
+0.03(+1.39%)
Oct 17, 2011
1.969
1.969
1.928
1.949
436,323
+0.01(+0.70%)
Oct 14, 2011
1.935
1.942
1.922
1.935
331,231
-0.01(-0.35%)
Oct 13, 2011
1.928
1.956
1.922
1.942
396,139
-0.03(-1.38%)
Oct 12, 2011
1.942
1.983
1.942
1.969
597,431
+0.03(+1.40%)
Oct 11, 2011
1.935
1.949
1.922
1.942
506,162
-0.01(-0.35%)
Oct 10, 2011
1.915
1.956
1.915
1.949
352,117
+0.04(+2.14%)
Oct 07, 2011
1.935
1.935
1.901
1.908
539,230
-0.03(-1.40%)
Oct 06, 2011
1.935
1.942
1.922
1.935
569,977
-0.01(-0.70%)
Oct 05, 2011
1.908
1.949
1.901
1.949
501,499
+0.01(+0.70%)
Oct 04, 2011
1.949
1.956
1.888
1.935
1,207,139
+0.02(+1.06%)
Oct 03, 2011
1.976
1.990
1.901
1.915
1,180,538
-0.02(-1.05%)
Sep 30, 2011
1.969
1.983
1.935
1.935
1,013,837
-0.07(-3.39%)
Sep 29, 2011
2.017
2.023
1.983
2.003
749,604
+0.05(+2.79%)
Sep 28, 2011
1.976
1.996
1.949
1.949
639,007
+0.01(+0.35%)
Sep 27, 2011
1.983
1.990
1.922
1.942
1,533,180
-0.00(-0.10%)
Sep 26, 2011
1.891
1.944
1.891
1.944
980,707
+0.07(+3.89%)
Sep 23, 2011
1.891
1.891
1.832
1.871
1,489,578
+0.02(+1.07%)
Sep 22, 2011
1.865
1.884
1.832
1.851
1,856,279
-0.03(-1.75%)
Sep 21, 2011
1.924
1.953
1.884
1.884
494,247
-0.07(-3.72%)
Sep 20, 2011
1.964
1.970
1.937
1.957
870,607
-0.01(-0.67%)
Sep 19, 2011
1.917
1.970
1.917
1.970
923,395
-0.01(-0.67%)
Sep 16, 2011
1.964
1.997
1.964
1.984
591,856
+0.01(+0.33%)
Sep 15, 2011
1.937
1.977
1.937
1.977
621,387
+0.04(+2.05%)
Sep 14, 2011
1.911
1.951
1.891
1.937
494,253
+0.03(+1.38%)
Sep 13, 2011
1.898
1.931
1.898
1.911
499,041
+0.02(+1.05%)
Sep 12, 2011
1.865
1.891
1.845
1.891
987,348
+0.05(+2.51%)
Sep 09, 2011
1.871
1.884
1.845
1.845
865,134
-0.03(-1.76%)
Sep 08, 2011
1.898
1.898
1.878
1.878
431,967
-0.03(-1.39%)
Sep 07, 2011
1.891
1.904
1.877
1.904
1,081,444
+0.03(+1.41%)
Sep 06, 2011
1.851
1.878
1.832
1.878
899,702
-0.03(-1.73%)
Sep 02, 2011
1.904
1.917
1.884
1.911
554,410
-0.04(-2.03%)
Sep 01, 2011
2.003
2.003
1.931
1.951
3,577,863
-0.05(-2.64%)
Aug 31, 2011
1.997
2.017
1.990
2.003
764,687
+0.05(+2.71%)
Aug 30, 2011
1.964
1.964
1.931
1.951
1,089,085
+0.00(+0.00%)
Aug 29, 2011
1.977
1.977
1.944
1.951
2,051,372
+0.00(+0.00%)
Aug 26, 2011
1.911
1.964
1.911
1.951
944,083
+0.07(+3.87%)
Aug 25, 2011
1.931
1.944
1.878
1.878
961,178
-0.03(-1.39%)
Aug 24, 2011
1.924
1.944
1.904
1.904
1,052,087
-0.03(-1.71%)
Aug 23, 2011
1.904
1.944
1.904
1.937
1,005,202
+0.05(+2.81%)
Aug 22, 2011
1.944
1.957
1.884
1.884
1,084,346
-0.06(-3.06%)
Aug 19, 2011
1.951
1.990
1.924
1.944
899,810
+0.01(+0.68%)
Aug 18, 2011
1.924
1.951
1.911
1.931
1,072,255
-0.06(-2.99%)
Aug 17, 2011
1.977
2.010
1.974
1.990
397,628
+0.03(+1.35%)
Aug 16, 2011
1.970
1.984
1.957
1.964
433,094
-0.05(-2.30%)
Aug 15, 2011
1.984
2.017
1.984
2.010
1,133,933
+0.04(+2.01%)
Aug 12, 2011
1.970
1.990
1.957
1.970
871,171
+0.00(+0.00%)
Aug 11, 2011
1.911
1.983
1.911
1.970
5,172,040
+0.06(+3.11%)
Aug 10, 2011
1.957
1.970
1.904
1.911
2,875,207
-0.09(-4.62%)
Aug 09, 2011
1.977
2.023
1.924
2.003
3,621,982
+0.08(+4.12%)
Aug 08, 2011
1.977
2.017
1.904
1.924
2,250,651
-0.09(-4.28%)
Aug 05, 2011
2.037
2.056
1.984
2.010
2,033,302
-0.02(-0.98%)
Aug 04, 2011
2.109
2.116
2.030
2.030
812,244
-0.15(-6.97%)
Aug 03, 2011
2.162
2.195
2.149
2.182
623,213
+0.01(+0.30%)
Aug 02, 2011
2.215
2.215
2.162
2.175
741,138
-0.03(-1.50%)
Aug 01, 2011
2.202
2.228
2.182
2.208
660,631
+0.05(+2.45%)
Jul 29, 2011
2.136
2.169
2.122
2.156
577,161
-0.01(-0.61%)
Jul 28, 2011
2.142
2.195
2.116
2.169
791,945
+0.00(+0.00%)
Jul 27, 2011
2.202
2.208
2.169
2.169
508,730
-0.03(-1.50%)
Jul 26, 2011
2.222
2.235
2.202
2.202
659,750
-0.02(-0.89%)
Jul 25, 2011
2.222
2.222
2.195
2.222
422,587
-0.02(-0.88%)
Jul 22, 2011
2.248
2.255
2.241
2.241
785,369
+0.03(+1.19%)
Jul 21, 2011
2.189
2.215
2.175
2.215
725,303
+0.04(+1.82%)
Jul 20, 2011
2.136
2.175
2.136
2.175
773,597
+0.06(+2.81%)
Jul 19, 2011
2.119
2.136
2.116
2.116
516,384
-0.02(-0.93%)
Jul 18, 2011
2.149
2.149
2.122
2.136
884,220
-0.02(-0.92%)
Jul 15, 2011
2.189
2.189
2.156
2.156
318,535
-0.05(-2.10%)
Jul 14, 2011
2.175
2.202
2.156
2.202
747,379
+0.01(+0.60%)
Jul 13, 2011
2.182
2.215
2.182
2.189
565,161
+0.02(+0.91%)
Jul 12, 2011
2.156
2.189
2.149
2.169
635,657
+0.00(+0.00%)
Jul 11, 2011
2.156
2.175
2.156
2.169
653,058
-0.03(-1.50%)
Jul 08, 2011
2.241
2.241
2.182
2.202
523,652
-0.03(-1.48%)
Jul 07, 2011
2.261
2.261
2.235
2.235
660,104
-0.01(-0.29%)
Jul 06, 2011
2.248
2.261
2.235
2.241
875,037
+0.01(+0.30%)
Jul 05, 2011
2.255
2.258
2.215
2.235
1,199,604
+0.02(+0.90%)
Jul 01, 2011
2.175
2.215
2.175
2.215
1,307,221
+0.05(+2.13%)
Jun 30, 2011
2.195
2.195
2.169
2.169
1,374,460
+0.00(+0.00%)
Jun 29, 2011
2.142
2.169
2.136
2.169
961,881
+0.07(+3.47%)
Jun 28, 2011
2.136
2.136
2.096
2.096
594,627
-0.01(-0.31%)
Jun 27, 2011
2.096
2.116
2.096
2.103
595,129
+0.00(+0.00%)
Jun 24, 2011
2.096
2.116
2.089
2.103
1,205,375
+0.03(+1.27%)
Jun 23, 2011
2.023
2.076
2.023
2.076
1,118,162
+0.03(+1.62%)
Jun 22, 2011
2.023
2.056
2.023
2.043
646,571
+0.04(+1.98%)
Jun 21, 2011
1.990
2.017
1.977
2.003
685,400
+0.02(+1.00%)
Jun 20, 2011
1.984
2.003
1.977
1.984
570,270
-0.02(-0.99%)
Jun 17, 2011
1.997
2.030
1.977
2.003
517,582
+0.01(+0.33%)
Jun 16, 2011
1.977
2.017
1.977
1.997
955,078
+0.01(+0.67%)
Jun 15, 2011
1.997
1.997
1.970
1.984
895,605
-0.05(-2.60%)
Jun 14, 2011
2.023
2.050
2.023
2.037
726,356
+0.02(+0.98%)
Jun 13, 2011
1.997
2.017
1.997
2.017
490,608
+0.04(+2.01%)
Jun 10, 2011
2.010
2.010
1.970
1.977
386,140
-0.04(-1.97%)
Jun 09, 2011
1.997
2.017
1.990
2.017
626,714
+0.01(+0.66%)
Jun 08, 2011
2.010
2.017
1.997
2.003
602,305
+0.01(+0.33%)
Jun 07, 2011
2.003
2.010
1.984
1.997
834,131
+0.02(+1.00%)
Jun 06, 2011
2.010
2.010
1.977
1.977
1,332,505
-0.02(-0.99%)
Jun 03, 2011
2.010
2.017
1.997
1.997
707,188
-0.03(-1.31%)
May 24, 2011
2.037
2.037
2.017
2.023
789,409
-0.01(-0.33%)
May 23, 2011
2.003
2.037
1.997
2.030
2,377,852
-0.03(-1.29%)
May 20, 2011
2.083
2.089
2.056
2.056
1,530,152
-0.05(-2.51%)
May 19, 2011
2.103
2.109
2.076
2.109
1,362,752
-0.04(-1.85%)
May 18, 2011
2.129
2.162
2.122
2.149
1,132,513
+0.07(+3.17%)
May 17, 2011
2.083
2.083
2.056
2.083
1,395,176
-0.03(-1.25%)
May 16, 2011
2.122
2.129
2.096
2.109
1,655,865
-0.06(-2.74%)
May 13, 2011
2.195
2.202
2.149
2.169
3,775,102
-0.07(-2.96%)
May 12, 2011
2.182
2.255
2.182
2.235
14,061,966
+0.07(+3.05%)
May 11, 2011
2.202
2.208
2.162
2.169
1,028,452
-0.07(-2.96%)
May 10, 2011
2.202
2.235
2.202
2.235
775,014
+0.03(+1.20%)
May 09, 2011
2.182
2.208
2.175
2.208
809,000
+0.07(+3.41%)
May 06, 2011
2.169
2.175
2.136
2.136
1,078,445
-0.03(-1.22%)
May 05, 2011
2.182
2.189
2.149
2.162
2,069,469
-0.03(-1.21%)
May 04, 2011
2.182
2.202
2.169
2.189
1,455,493
+0.01(+0.30%)
May 03, 2011
2.182
2.241
2.162
2.182
4,105,170
+0.00(+0.00%)
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.