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
Forward Inds Inc
(NQ:
FORD
)
0.4806
-0.0346 (-6.72%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 12, 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, 2013
1.870
2.140
1.870
2.010
0
+0.13(+6.91%)
Apr 29, 2013
1.870
1.940
1.870
1.880
8,650
+0.01(+0.53%)
Apr 26, 2013
1.880
1.880
1.860
1.870
3,539
+0.01(+0.54%)
Apr 25, 2013
1.950
1.975
1.860
1.860
11,333
-0.11(-5.58%)
Apr 24, 2013
1.950
2.100
1.830
1.970
0
+0.02(+1.03%)
Apr 23, 2013
1.970
2.050
1.950
1.950
33,027
-0.02(-1.02%)
Apr 22, 2013
1.970
2.030
1.970
1.970
0
+0.01(+0.51%)
Apr 19, 2013
2.070
2.070
1.910
1.960
16,248
-0.11(-5.31%)
Apr 18, 2013
2.070
2.080
2.070
2.070
10,834
+0.00(+0.00%)
Apr 17, 2013
2.120
2.120
2.061
2.070
13,820
-0.01(-0.48%)
Apr 16, 2013
2.050
2.090
2.050
2.080
16,300
-0.03(-1.42%)
Apr 15, 2013
2.080
2.110
2.080
2.110
12,209
+0.03(+1.44%)
Apr 12, 2013
2.080
2.090
2.080
2.080
2,108
+0.00(+0.00%)
Apr 11, 2013
2.080
2.100
2.070
2.080
49,984
+0.01(+0.28%)
Apr 10, 2013
2.080
2.080
2.070
2.074
6,613
+0.00(+0.20%)
Apr 09, 2013
2.070
2.080
2.070
2.070
43,558
-0.01(-0.48%)
Apr 08, 2013
2.070
2.080
2.060
2.080
4,905
+0.02(+0.97%)
Apr 05, 2013
2.070
2.080
2.050
2.060
8,177
+0.02(+0.98%)
Apr 04, 2013
2.070
2.070
2.040
2.040
3,421
+0.00(+0.00%)
Apr 03, 2013
2.060
2.060
2.040
2.040
9,643
+0.01(+0.49%)
Apr 02, 2013
2.050
2.080
2.030
2.030
19,159
-0.02(-0.97%)
Apr 01, 2013
2.020
2.080
2.020
2.050
17,135
+0.00(+0.00%)
Mar 28, 2013
2.060
2.060
2.050
2.050
24,756
-0.01(-0.49%)
Mar 27, 2013
2.060
2.100
2.050
2.060
64,481
+0.01(+0.49%)
Mar 26, 2013
2.050
2.066
2.048
2.050
31,939
+0.00(+0.00%)
Mar 25, 2013
2.040
2.050
2.020
2.050
28,931
+0.04(+1.99%)
Mar 22, 2013
2.040
2.046
2.010
2.010
112,189
-0.03(-1.47%)
Mar 21, 2013
2.010
2.040
2.010
2.040
20,136
+0.02(+0.95%)
Mar 20, 2013
2.020
2.030
2.000
2.021
38,166
+0.00(+0.04%)
Mar 19, 2013
2.020
2.049
2.010
2.020
34,380
-0.03(-1.46%)
Mar 18, 2013
2.020
2.060
2.020
2.050
52,241
+0.02(+0.99%)
Mar 15, 2013
2.020
2.050
2.020
2.030
33,082
+0.01(+0.50%)
Mar 14, 2013
2.060
2.080
2.010
2.020
39,220
-0.05(-2.42%)
Mar 13, 2013
2.050
2.080
2.000
2.070
55,504
+0.04(+1.97%)
Mar 12, 2013
2.000
2.060
2.000
2.030
16,954
+0.03(+1.50%)
Mar 11, 2013
2.030
2.070
1.980
2.000
35,723
+0.01(+0.50%)
Mar 08, 2013
2.040
2.080
1.980
1.990
41,027
+0.01(+0.38%)
Mar 07, 2013
1.930
2.000
1.890
1.982
13,721
+0.00(+0.13%)
Mar 06, 2013
1.980
2.000
1.971
1.980
5,625
+0.01(+0.50%)
Mar 05, 2013
1.990
1.990
1.970
1.970
19,349
-0.02(-0.99%)
Mar 04, 2013
1.960
1.990
1.880
1.990
18,799
+0.00(+0.00%)
Mar 01, 2013
1.980
2.020
1.830
1.990
72,210
-0.01(-0.50%)
Feb 28, 2013
2.030
2.030
2.000
2.000
47,686
-0.02(-0.99%)
Feb 27, 2013
2.050
2.060
2.020
2.020
3,224
+0.00(+0.00%)
Feb 26, 2013
2.100
2.110
2.000
2.020
80,418
-0.08(-3.81%)
Feb 25, 2013
2.050
2.150
2.050
2.100
64,645
+0.01(+0.48%)
Feb 22, 2013
2.100
2.150
2.020
2.090
116,892
+0.08(+3.98%)
Feb 21, 2013
2.020
2.060
1.980
2.010
55,117
+0.03(+1.52%)
Feb 20, 2013
1.930
2.040
1.930
1.980
32,009
+0.05(+2.59%)
Feb 19, 2013
1.880
1.950
1.880
1.930
94,495
+0.06(+3.21%)
Feb 15, 2013
1.860
1.880
1.830
1.870
20,333
+0.02(+1.08%)
Feb 14, 2013
1.850
1.870
1.830
1.850
11,617
-0.01(-0.54%)
Feb 13, 2013
1.880
1.880
1.850
1.860
5,925
-0.01(-0.53%)
Feb 12, 2013
1.830
1.890
1.830
1.870
9,221
+0.02(+1.08%)
Feb 11, 2013
1.850
1.900
1.850
1.850
21,388
-0.02(-1.33%)
Feb 08, 2013
1.900
1.900
1.820
1.875
44,552
+0.01(+0.81%)
Feb 07, 2013
1.860
1.890
1.860
1.860
19,865
-0.00(-0.10%)
Feb 06, 2013
1.850
1.920
1.830
1.862
30,031
+0.06(+3.43%)
Feb 04, 2013
1.760
1.860
1.760
1.800
33,066
-0.01(-0.56%)
Feb 01, 2013
1.870
1.870
1.801
1.810
10,716
-0.06(-3.20%)
Jan 31, 2013
1.860
1.870
1.800
1.870
22,527
-0.01(-0.53%)
Jan 30, 2013
1.890
1.899
1.830
1.880
42,070
-0.03(-1.57%)
Jan 29, 2013
1.790
1.950
1.710
1.910
192,756
+0.04(+2.14%)
Jan 28, 2013
1.850
1.950
1.850
1.870
23,779
+0.02(+1.08%)
Jan 25, 2013
1.970
1.980
1.850
1.850
29,870
-0.09(-4.64%)
Jan 24, 2013
1.900
2.000
1.900
1.940
97,011
+0.04(+2.11%)
Jan 23, 2013
1.820
1.980
1.750
1.900
187,848
+0.11(+6.15%)
Jan 22, 2013
1.800
1.800
1.750
1.790
52,454
+0.05(+2.87%)
Jan 18, 2013
1.750
1.750
1.720
1.740
65,532
+0.02(+1.16%)
Jan 17, 2013
1.720
1.780
1.720
1.720
22,956
+0.00(+0.01%)
Jan 16, 2013
1.700
1.760
1.661
1.720
52,196
+0.09(+5.52%)
Jan 15, 2013
1.600
1.650
1.600
1.630
23,865
-0.01(-0.61%)
Jan 14, 2013
1.800
1.800
1.600
1.640
48,584
+0.00(+0.01%)
Jan 11, 2013
1.670
1.680
1.600
1.640
53,812
+0.02(+1.23%)
Jan 10, 2013
1.570
1.660
1.570
1.620
20,707
+0.02(+1.25%)
Jan 09, 2013
1.620
1.800
1.500
1.600
110,138
-0.02(-1.23%)
Jan 08, 2013
1.650
1.660
1.430
1.620
64,478
+0.01(+0.63%)
Jan 07, 2013
1.610
1.750
1.494
1.610
70,429
-0.00(-0.01%)
Jan 04, 2013
1.580
1.800
1.580
1.610
78,234
-0.03(-1.83%)
Jan 03, 2013
1.720
1.940
1.560
1.640
130,897
+0.13(+8.61%)
Jan 02, 2013
1.880
1.950
1.480
1.510
264,351
+0.03(+2.03%)
Dec 31, 2012
1.210
1.500
1.210
1.480
209,193
+0.29(+24.37%)
Dec 28, 2012
1.170
1.230
1.170
1.190
32,824
+0.06(+5.31%)
Dec 27, 2012
1.190
1.300
1.130
1.130
80,190
-0.11(-8.87%)
Dec 26, 2012
1.180
1.240
1.160
1.240
8,439
+0.02(+1.81%)
Dec 24, 2012
1.220
1.230
1.170
1.218
4,425
-0.03(-2.56%)
Dec 21, 2012
1.210
1.250
1.150
1.250
53,274
+0.05(+4.17%)
Dec 20, 2012
1.240
1.240
1.160
1.200
42,059
-0.04(-3.23%)
Dec 19, 2012
1.170
1.240
1.160
1.240
13,685
+0.02(+1.72%)
Dec 18, 2012
1.190
1.220
1.100
1.219
24,876
+0.01(+0.74%)
Dec 17, 2012
1.240
1.240
1.090
1.210
55,439
+0.00(+0.00%)
Dec 14, 2012
1.120
1.240
1.080
1.210
23,825
+0.07(+6.14%)
Dec 13, 2012
1.170
1.170
1.120
1.140
10,418
+0.01(+0.88%)
Dec 12, 2012
1.110
1.180
1.110
1.130
5,215
-0.04(-3.39%)
Dec 11, 2012
1.190
1.190
1.150
1.170
13,225
+0.02(+1.71%)
Dec 10, 2012
1.110
1.170
1.110
1.150
16,521
-0.02(-1.71%)
Dec 07, 2012
1.160
1.170
1.146
1.170
6,389
+0.03(+2.63%)
Dec 06, 2012
1.180
1.230
1.110
1.140
25,450
-0.09(-7.31%)
Dec 05, 2012
1.230
1.230
1.200
1.230
4,300
+0.05(+4.10%)
Dec 04, 2012
1.170
1.230
1.170
1.181
1,133
-0.03(-2.36%)
Nov 30, 2012
1.250
1.250
1.170
1.210
25,381
-0.03(-2.42%)
Nov 29, 2012
1.180
1.240
1.170
1.240
3,400
+0.04(+3.33%)
Nov 28, 2012
1.150
1.200
1.150
1.200
9,400
+0.05(+4.35%)
Nov 27, 2012
1.180
1.180
1.150
1.150
4,718
-0.04(-3.36%)
Nov 26, 2012
1.150
1.200
1.150
1.190
6,970
+0.01(+0.85%)
Nov 23, 2012
1.150
1.210
1.150
1.180
4,165
+0.00(+0.00%)
Nov 21, 2012
1.160
1.180
1.160
1.180
1,735
+0.00(+0.00%)
Nov 20, 2012
1.160
1.220
1.140
1.180
32,932
+0.01(+0.85%)
Nov 19, 2012
1.140
1.209
1.140
1.170
2,103
+0.01(+0.86%)
Nov 16, 2012
1.130
1.210
1.130
1.160
32,964
+0.02(+1.75%)
Nov 15, 2012
1.190
1.200
1.140
1.140
4,946
-0.11(-8.80%)
Nov 14, 2012
1.190
1.250
1.190
1.250
17,664
+0.04(+3.31%)
Nov 13, 2012
1.230
1.250
1.200
1.210
5,600
-0.01(-0.82%)
Nov 12, 2012
1.190
1.240
1.190
1.220
2,625
-0.01(-0.81%)
Nov 09, 2012
1.190
1.230
1.180
1.230
8,739
+0.07(+6.03%)
Nov 08, 2012
1.170
1.200
1.160
1.160
6,155
-0.05(-4.12%)
Nov 07, 2012
1.290
1.290
1.130
1.210
27,798
-0.06(-4.66%)
Nov 06, 2012
1.260
1.300
1.170
1.269
7,623
+0.01(+0.71%)
Nov 05, 2012
1.240
1.260
1.210
1.260
27,851
+0.04(+3.28%)
Nov 02, 2012
1.180
1.240
1.162
1.220
14,279
+0.01(+0.83%)
Nov 01, 2012
1.220
1.230
1.140
1.210
20,610
+0.00(+0.00%)
Oct 31, 2012
1.170
1.210
1.170
1.210
2,556
+0.03(+2.54%)
Oct 26, 2012
1.190
1.180
1.180
1.180
5,400
+0.01(+0.85%)
Oct 25, 2012
1.170
1.170
1.170
1.170
105
-0.04(-3.31%)
Oct 24, 2012
1.220
1.220
1.190
1.210
2,650
-0.01(-0.82%)
Oct 23, 2012
1.200
1.220
1.170
1.220
12,310
+0.01(+0.83%)
Oct 19, 2012
1.180
1.220
1.130
1.210
2,819
+0.08(+7.08%)
Oct 18, 2012
1.250
1.250
1.130
1.130
14,723
-0.11(-8.87%)
Oct 17, 2012
1.200
1.250
1.190
1.240
7,160
+0.01(+0.81%)
Oct 16, 2012
1.180
1.240
1.180
1.230
2,019
+0.01(+0.82%)
Oct 15, 2012
1.220
1.240
1.150
1.220
28,787
+0.05(+4.12%)
Oct 12, 2012
1.170
1.260
1.170
1.172
14,223
-0.09(-7.01%)
Oct 11, 2012
1.170
1.280
1.150
1.260
11,764
+0.11(+9.62%)
Oct 10, 2012
1.210
1.210
1.120
1.149
9,966
+0.03(+2.62%)
Oct 09, 2012
1.120
1.300
1.110
1.120
14,490
-0.01(-0.88%)
Oct 08, 2012
1.120
1.190
1.100
1.130
9,110
+0.02(+1.80%)
Oct 05, 2012
1.250
1.250
1.100
1.110
8,157
-0.07(-6.01%)
Oct 04, 2012
1.210
1.300
1.170
1.181
42,520
-0.02(-1.58%)
Oct 03, 2012
1.210
1.250
1.180
1.200
3,120
-0.03(-2.44%)
Oct 02, 2012
1.190
1.250
1.175
1.230
2,367
+0.06(+5.13%)
Oct 01, 2012
1.170
1.210
1.170
1.170
5,000
+0.00(+0.00%)
Sep 28, 2012
1.170
1.200
1.170
1.170
5,959
+0.00(+0.00%)
Sep 27, 2012
1.170
1.240
1.170
1.170
4,669
-0.02(-1.68%)
Sep 26, 2012
1.210
1.240
1.180
1.190
13,599
-0.03(-2.46%)
Sep 25, 2012
1.220
1.260
1.220
1.220
7,430
+0.01(+0.83%)
Sep 24, 2012
1.220
1.230
1.210
1.210
21,585
-0.03(-2.42%)
Sep 21, 2012
1.250
1.250
1.235
1.240
15,722
+0.00(+0.00%)
Sep 20, 2012
1.220
1.240
1.198
1.240
27,376
+0.07(+5.98%)
Sep 19, 2012
1.210
1.250
1.160
1.170
25,816
-0.06(-4.75%)
Sep 18, 2012
1.230
1.230
1.200
1.228
1,349
+0.01(+0.68%)
Sep 17, 2012
1.230
1.240
1.160
1.220
21,425
+0.04(+3.39%)
Sep 14, 2012
1.150
1.208
1.150
1.180
4,809
+0.01(+0.85%)
Sep 13, 2012
1.190
1.200
1.160
1.170
10,926
-0.07(-5.65%)
Sep 12, 2012
1.160
1.240
1.160
1.240
4,374
+0.05(+4.20%)
Sep 11, 2012
1.170
1.240
1.170
1.190
4,713
+0.01(+1.10%)
Sep 10, 2012
1.210
1.241
1.160
1.177
7,575
-0.05(-4.30%)
Sep 07, 2012
1.230
1.230
1.150
1.230
7,612
+0.02(+1.64%)
Sep 06, 2012
1.160
1.220
1.160
1.210
12,501
+0.02(+1.69%)
Sep 05, 2012
1.160
1.190
1.160
1.190
9,462
+0.00(+0.00%)
Sep 04, 2012
1.160
1.190
1.132
1.190
8,148
+0.05(+4.38%)
Aug 31, 2012
1.110
1.180
1.110
1.140
8,501
+0.04(+3.64%)
Aug 30, 2012
1.180
1.180
1.100
1.100
3,848
-0.04(-3.51%)
Aug 29, 2012
1.080
1.190
1.080
1.140
18,378
+0.00(+0.03%)
Aug 27, 2012
1.100
1.150
1.100
1.140
3,972
-0.00(-0.03%)
Aug 24, 2012
1.090
1.150
1.081
1.140
16,026
+0.08(+7.55%)
Aug 23, 2012
1.070
1.120
1.040
1.060
16,608
-0.08(-6.73%)
Aug 22, 2012
1.190
1.210
1.020
1.137
38,299
-0.05(-4.50%)
Aug 21, 2012
1.200
1.200
1.150
1.190
31,465
+0.02(+1.71%)
Aug 20, 2012
1.180
1.201
1.150
1.170
36,348
-0.02(-1.68%)
Aug 17, 2012
1.230
1.230
1.180
1.190
19,530
-0.03(-2.46%)
Aug 16, 2012
1.220
1.330
1.210
1.220
14,755
-0.04(-3.17%)
Aug 15, 2012
1.330
1.330
1.240
1.260
15,171
-0.04(-3.45%)
Aug 14, 2012
1.290
1.305
1.210
1.305
9,842
+0.04(+3.12%)
Aug 13, 2012
1.270
1.310
1.260
1.266
8,137
-0.03(-2.65%)
Aug 10, 2012
1.260
1.300
1.220
1.300
8,699
+0.03(+2.35%)
Aug 09, 2012
1.260
1.340
1.210
1.270
36,977
-0.02(-1.53%)
Aug 08, 2012
1.300
1.310
1.290
1.290
4,931
-0.03(-2.27%)
Aug 07, 2012
1.330
1.350
1.290
1.320
23,668
+0.03(+2.33%)
Aug 06, 2012
1.360
1.420
1.180
1.290
35,010
-0.07(-5.15%)
Aug 03, 2012
1.360
1.367
1.350
1.360
11,521
-0.04(-2.86%)
Aug 02, 2012
1.420
1.470
1.390
1.400
4,962
-0.02(-1.41%)
Aug 01, 2012
1.480
1.480
1.410
1.420
10,771
-0.07(-4.70%)
Jul 31, 2012
1.450
1.620
1.420
1.490
59,254
+0.07(+4.93%)
Jul 30, 2012
1.360
1.440
1.360
1.420
13,942
+0.09(+6.77%)
Jul 27, 2012
1.310
1.350
1.310
1.330
7,582
-0.04(-2.92%)
Jul 26, 2012
1.310
1.430
1.300
1.370
8,360
+0.07(+5.38%)
Jul 25, 2012
1.380
1.390
1.300
1.300
7,228
-0.06(-4.43%)
Jul 24, 2012
1.310
1.380
1.280
1.360
27,882
+0.04(+3.05%)
Jul 23, 2012
1.360
1.390
1.320
1.320
8,081
-0.07(-5.04%)
Jul 20, 2012
1.350
1.400
1.310
1.390
9,353
-0.01(-0.71%)
Jul 19, 2012
1.300
1.410
1.300
1.400
5,184
+0.08(+6.05%)
Jul 18, 2012
1.410
1.410
1.300
1.320
60,981
-0.05(-3.65%)
Jul 17, 2012
1.450
1.500
1.300
1.370
37,802
-0.07(-4.86%)
Jul 16, 2012
1.470
1.500
1.380
1.440
41,767
-0.08(-5.26%)
Jul 13, 2012
1.540
1.540
1.440
1.520
32,105
-0.02(-1.30%)
Jul 12, 2012
1.530
1.580
1.460
1.540
14,429
+0.09(+6.21%)
Jul 11, 2012
1.600
1.644
1.450
1.450
35,845
-0.17(-10.49%)
Jul 10, 2012
1.630
1.630
1.540
1.620
37,368
+0.03(+1.89%)
Jul 09, 2012
1.620
1.620
1.520
1.590
27,455
+0.04(+2.57%)
Jul 06, 2012
1.610
1.610
1.550
1.550
21,833
-0.07(-4.32%)
Jul 05, 2012
1.620
1.650
1.620
1.620
9,320
-0.02(-1.21%)
Jul 03, 2012
1.680
1.760
1.580
1.640
27,476
-0.05(-2.96%)
Jul 02, 2012
1.830
1.830
1.680
1.690
62,215
-0.05(-2.87%)
Jun 29, 2012
1.760
1.790
1.680
1.740
21,263
+0.01(+0.57%)
Jun 28, 2012
1.750
1.760
1.700
1.730
6,545
-0.01(-0.57%)
Jun 27, 2012
1.740
1.760
1.720
1.740
6,146
-0.02(-1.14%)
Jun 26, 2012
1.740
1.770
1.720
1.760
10,422
+0.03(+1.73%)
Jun 25, 2012
1.770
1.770
1.730
1.730
16,513
-0.03(-1.70%)
Jun 22, 2012
1.750
1.770
1.730
1.760
10,978
+0.00(+0.00%)
Jun 21, 2012
1.770
1.770
1.720
1.760
9,367
+0.01(+0.57%)
Jun 20, 2012
1.750
1.760
1.720
1.750
17,354
-0.01(-0.57%)
Jun 19, 2012
1.780
1.830
1.720
1.760
78,593
-0.04(-2.22%)
Jun 18, 2012
1.870
1.870
1.760
1.800
14,234
-0.05(-2.70%)
Jun 15, 2012
1.820
1.940
1.780
1.850
5,819
-0.01(-0.54%)
Jun 14, 2012
1.788
1.900
1.780
1.860
6,085
+0.01(+0.54%)
Jun 13, 2012
1.830
1.946
1.730
1.850
56,222
+0.00(+0.00%)
Jun 12, 2012
1.900
1.950
1.820
1.850
21,784
-0.11(-5.61%)
Jun 11, 2012
1.900
1.960
1.880
1.960
4,100
+0.06(+3.15%)
Jun 08, 2012
1.960
1.980
1.850
1.900
15,723
-0.03(-1.55%)
Jun 07, 2012
2.010
2.100
1.900
1.930
20,757
-0.07(-3.50%)
Jun 06, 2012
1.920
2.000
1.910
2.000
10,028
+0.09(+4.71%)
Jun 05, 2012
1.910
1.950
1.910
1.910
2,604
-0.01(-0.52%)
Jun 04, 2012
2.090
2.090
1.900
1.920
33,057
-0.11(-5.42%)
Jun 01, 2012
2.120
2.120
1.990
2.030
7,490
-0.11(-5.14%)
May 31, 2012
2.230
2.230
1.967
2.140
22,644
-0.08(-3.60%)
May 30, 2012
2.250
2.250
2.180
2.220
9,066
-0.02(-0.89%)
May 29, 2012
2.200
2.250
2.161
2.240
16,195
+0.14(+6.41%)
May 25, 2012
2.180
2.280
2.105
2.105
15,569
-0.04(-2.09%)
May 24, 2012
2.000
2.150
2.000
2.150
68,759
+0.24(+12.57%)
May 23, 2012
1.810
1.910
1.750
1.910
28,350
+0.09(+4.95%)
May 22, 2012
1.740
1.854
1.740
1.820
3,673
+0.10(+5.81%)
May 21, 2012
1.700
1.970
1.700
1.720
27,270
+0.04(+2.38%)
May 18, 2012
1.940
1.940
1.680
1.680
45,870
-0.17(-9.19%)
May 17, 2012
1.870
1.900
1.830
1.850
10,961
-0.02(-1.07%)
May 16, 2012
1.970
2.019
1.870
1.870
13,135
-0.11(-5.56%)
May 15, 2012
1.940
2.010
1.870
1.980
13,431
+0.04(+2.06%)
May 14, 2012
2.040
2.075
1.940
1.940
13,194
-0.13(-6.28%)
May 11, 2012
2.190
2.200
2.000
2.070
42,671
-0.08(-3.72%)
May 10, 2012
2.230
2.255
2.150
2.150
14,442
-0.06(-2.53%)
May 09, 2012
2.240
2.240
2.140
2.206
8,026
-0.03(-1.53%)
May 08, 2012
2.150
2.240
2.140
2.240
17,985
+0.09(+4.19%)
May 07, 2012
2.240
2.240
2.140
2.150
3,095
-0.05(-2.27%)
May 04, 2012
2.200
2.250
2.190
2.200
7,825
+0.00(+0.00%)
May 03, 2012
2.200
2.240
2.200
2.200
7,800
+0.00(+0.00%)
May 02, 2012
2.220
2.230
2.140
2.200
7,085
-0.03(-1.35%)
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.