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
Nautilus Group
(NY:
NLS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
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
3.590
3.680
3.390
3.420
210,412
-0.20(-5.52%)
Apr 29, 2010
3.520
3.650
3.470
3.620
59,790
+0.10(+2.84%)
Apr 28, 2010
3.420
3.560
3.390
3.520
45,237
+0.06(+1.73%)
Apr 27, 2010
3.540
3.590
3.350
3.460
69,465
-0.13(-3.62%)
Apr 26, 2010
3.520
3.630
3.520
3.590
99,037
+0.07(+1.99%)
Apr 23, 2010
3.400
3.520
3.390
3.520
59,518
+0.13(+3.83%)
Apr 22, 2010
3.330
3.430
3.330
3.390
38,298
-0.02(-0.59%)
Apr 21, 2010
3.370
3.440
3.320
3.410
42,794
+0.01(+0.29%)
Apr 20, 2010
3.490
3.490
3.260
3.400
80,061
-0.04(-1.16%)
Apr 19, 2010
3.330
3.440
3.230
3.440
63,186
+0.07(+2.08%)
Apr 16, 2010
3.440
3.440
3.180
3.370
84,821
-0.04(-1.17%)
Apr 15, 2010
3.290
3.410
3.240
3.410
93,194
+0.05(+1.49%)
Apr 14, 2010
3.380
3.410
3.280
3.360
81,147
-0.06(-1.75%)
Apr 13, 2010
3.430
3.432
3.271
3.420
107,708
-0.03(-0.87%)
Apr 12, 2010
3.330
3.500
3.330
3.450
71,067
+0.10(+2.99%)
Apr 09, 2010
3.460
3.480
3.280
3.350
98,968
-0.06(-1.76%)
Apr 08, 2010
3.190
3.440
3.150
3.410
109,552
+0.25(+7.91%)
Apr 07, 2010
3.120
3.200
3.100
3.160
51,974
-0.01(-0.32%)
Apr 06, 2010
3.020
3.170
2.820
3.170
159,623
+0.19(+6.38%)
Apr 05, 2010
2.990
3.210
2.930
2.980
238,225
-0.01(-0.33%)
Apr 01, 2010
3.040
2.990
2.990
2.990
186,900
-0.03(-0.99%)
Mar 31, 2010
3.160
3.170
3.020
3.020
209,334
-0.20(-6.21%)
Mar 30, 2010
3.260
3.300
3.180
3.220
47,741
-0.07(-2.13%)
Mar 29, 2010
3.390
3.410
3.200
3.290
140,149
-0.15(-4.36%)
Mar 26, 2010
3.360
3.490
3.310
3.440
101,729
+0.07(+2.08%)
Mar 25, 2010
3.200
3.400
3.180
3.370
137,854
+0.17(+5.31%)
Mar 24, 2010
3.180
3.320
3.150
3.200
117,594
+0.03(+0.95%)
Mar 23, 2010
3.160
3.290
3.160
3.170
121,596
+0.01(+0.32%)
Mar 22, 2010
3.180
3.380
3.020
3.160
254,466
+0.03(+0.96%)
Mar 19, 2010
3.780
3.870
3.130
3.130
655,723
-0.68(-17.85%)
Mar 18, 2010
3.950
3.970
3.750
3.810
70,581
-0.16(-4.03%)
Mar 17, 2010
3.870
4.020
3.760
3.970
120,002
+0.10(+2.58%)
Mar 16, 2010
3.850
3.940
3.740
3.870
112,834
-0.01(-0.26%)
Mar 15, 2010
3.970
3.980
3.880
3.880
114,051
+0.01(+0.26%)
Mar 12, 2010
4.190
4.210
3.750
3.870
357,783
-0.33(-7.86%)
Mar 11, 2010
4.350
4.400
4.090
4.200
276,260
-0.15(-3.45%)
Mar 10, 2010
4.040
4.350
4.000
4.350
366,345
+0.34(+8.48%)
Mar 09, 2010
3.890
4.010
3.800
4.010
269,976
+0.20(+5.25%)
Mar 08, 2010
3.640
3.950
3.570
3.810
272,312
+0.18(+4.96%)
Mar 05, 2010
3.320
3.650
3.320
3.630
299,603
+0.31(+9.34%)
Mar 04, 2010
3.160
3.390
3.080
3.320
164,229
+0.11(+3.43%)
Mar 03, 2010
3.120
3.280
2.950
3.210
237,893
+0.12(+3.88%)
Mar 02, 2010
3.310
3.330
2.850
3.090
335,369
-0.25(-7.49%)
Mar 01, 2010
3.390
3.500
3.280
3.340
133,636
-0.06(-1.76%)
Feb 26, 2010
3.410
3.410
3.270
3.400
168,470
-0.01(-0.29%)
Feb 25, 2010
3.430
3.470
3.370
3.410
294,627
-0.04(-1.19%)
Feb 24, 2010
3.490
3.620
3.420
3.451
292,245
-0.04(-1.12%)
Feb 23, 2010
3.010
3.540
2.920
3.490
341,964
+0.50(+16.72%)
Feb 22, 2010
3.050
3.070
2.800
2.990
248,104
-0.09(-2.92%)
Feb 19, 2010
3.080
3.113
2.790
3.080
286,111
+0.05(+1.65%)
Feb 18, 2010
3.170
3.250
2.970
3.030
208,111
-0.15(-4.72%)
Feb 17, 2010
3.120
3.250
3.100
3.180
211,973
+0.06(+1.92%)
Feb 16, 2010
3.000
3.270
3.000
3.120
327,746
+0.17(+5.76%)
Feb 12, 2010
2.670
2.950
2.950
2.950
398,000
+0.24(+8.86%)
Feb 11, 2010
2.480
2.727
2.430
2.710
200,177
+0.28(+11.52%)
Feb 10, 2010
2.360
2.480
2.320
2.430
113,511
+0.03(+1.25%)
Feb 09, 2010
2.290
2.420
2.240
2.400
322,313
+0.13(+5.73%)
Feb 08, 2010
2.310
2.340
2.220
2.270
113,310
-0.04(-1.73%)
Feb 05, 2010
2.190
2.470
2.150
2.310
96,107
+0.12(+5.48%)
Feb 04, 2010
2.350
2.370
2.140
2.190
89,685
-0.18(-7.59%)
Feb 03, 2010
2.450
2.450
2.350
2.370
66,514
-0.08(-3.27%)
Feb 02, 2010
2.370
2.500
2.370
2.450
31,742
+0.05(+2.08%)
Feb 01, 2010
2.550
2.560
2.350
2.400
39,779
-0.11(-4.38%)
Jan 29, 2010
2.450
2.700
2.440
2.510
182,938
+0.01(+0.40%)
Jan 28, 2010
2.500
2.530
2.330
2.500
105,860
+0.03(+1.21%)
Jan 27, 2010
2.450
2.580
2.440
2.470
52,317
+0.06(+2.49%)
Jan 26, 2010
2.480
2.490
2.270
2.410
86,220
-0.02(-0.82%)
Jan 25, 2010
2.760
2.760
2.420
2.430
53,666
-0.25(-9.33%)
Jan 22, 2010
2.630
2.790
2.630
2.680
172,009
+0.09(+3.47%)
Jan 21, 2010
2.440
2.900
2.440
2.590
364,105
+0.19(+7.92%)
Jan 20, 2010
2.310
2.500
2.250
2.400
159,663
+0.01(+0.42%)
Jan 19, 2010
2.580
2.690
2.270
2.390
343,602
-0.15(-5.91%)
Jan 15, 2010
2.140
2.540
2.540
2.540
435,100
+0.45(+21.53%)
Jan 14, 2010
2.160
2.210
2.090
2.090
240,079
-0.09(-4.13%)
Jan 13, 2010
2.010
2.210
1.960
2.180
314,473
+0.17(+8.46%)
Jan 12, 2010
2.010
2.030
1.980
2.010
14,969
+0.00(+0.00%)
Jan 11, 2010
2.050
2.060
2.000
2.010
121,280
+0.01(+0.50%)
Jan 08, 2010
2.050
2.050
2.000
2.000
73,383
+0.04(+2.04%)
Jan 07, 2010
2.010
2.014
1.950
1.960
118,450
-0.05(-2.49%)
Jan 06, 2010
1.730
2.080
1.730
2.010
171,156
-0.02(-0.99%)
Jan 05, 2010
2.080
2.090
2.000
2.030
32,093
-0.06(-2.87%)
Jan 04, 2010
2.060
2.090
1.990
2.090
86,417
+0.06(+2.96%)
Dec 31, 2009
1.920
2.030
2.030
2.030
143,600
+0.09(+4.64%)
Dec 30, 2009
1.860
1.940
1.820
1.940
144,198
+0.04(+2.11%)
Dec 29, 2009
1.880
1.930
1.850
1.900
56,592
-0.01(-0.52%)
Dec 28, 2009
1.890
1.930
1.878
1.910
64,489
-0.01(-0.52%)
Dec 24, 2009
1.920
1.950
1.880
1.920
9,028
-0.01(-0.52%)
Dec 23, 2009
1.960
1.990
1.880
1.930
40,687
-0.04(-2.03%)
Dec 22, 2009
1.980
2.020
1.930
1.970
62,184
-0.06(-2.96%)
Dec 21, 2009
2.220
2.220
1.950
2.030
146,097
-0.15(-6.88%)
Dec 18, 2009
1.920
2.180
1.870
2.180
318,925
+0.33(+17.84%)
Dec 17, 2009
1.840
1.890
1.790
1.850
95,508
+0.00(+0.00%)
Dec 16, 2009
1.830
1.850
1.760
1.850
91,296
+0.03(+1.65%)
Dec 15, 2009
1.900
1.920
1.820
1.820
91,077
-0.06(-3.19%)
Dec 14, 2009
1.850
1.910
1.830
1.880
87,575
-0.12(-6.00%)
Dec 11, 2009
2.000
2.030
1.890
2.000
29,067
+0.03(+1.52%)
Dec 10, 2009
2.010
2.050
1.970
1.970
48,492
-0.08(-3.90%)
Dec 09, 2009
1.980
2.050
1.960
2.050
39,233
+0.04(+1.99%)
Dec 08, 2009
2.040
2.090
2.000
2.010
23,821
-0.03(-1.47%)
Dec 07, 2009
2.040
2.110
2.000
2.040
71,360
-0.03(-1.45%)
Dec 04, 2009
2.020
2.070
1.990
2.070
37,066
+0.01(+0.49%)
Dec 03, 2009
2.060
2.100
2.030
2.060
107,770
-0.05(-2.37%)
Dec 02, 2009
2.060
2.210
2.030
2.110
389,062
+0.08(+3.94%)
Dec 01, 2009
1.990
2.070
1.930
2.030
100,598
+0.10(+5.18%)
Nov 30, 2009
2.000
2.000
1.880
1.930
65,080
-0.01(-0.52%)
Nov 27, 2009
1.890
1.940
1.850
1.940
37,039
-0.01(-0.51%)
Nov 25, 2009
1.950
1.960
1.850
1.950
56,743
-0.01(-0.51%)
Nov 24, 2009
1.890
1.960
1.810
1.960
41,010
+0.06(+3.16%)
Nov 23, 2009
1.940
1.940
1.820
1.900
32,688
+0.00(+0.00%)
Nov 20, 2009
1.940
1.940
1.780
1.900
60,699
-0.05(-2.56%)
Nov 19, 2009
1.950
1.980
1.850
1.950
100,233
+0.00(+0.00%)
Nov 18, 2009
1.980
2.000
1.920
1.950
55,359
-0.03(-1.52%)
Nov 17, 2009
1.960
1.980
1.930
1.980
53,958
-0.01(-0.50%)
Nov 16, 2009
1.970
2.000
1.940
1.990
40,894
+0.02(+1.02%)
Nov 13, 2009
1.960
2.040
1.920
1.970
79,831
+0.01(+0.51%)
Nov 12, 2009
1.900
1.987
1.900
1.960
24,996
+0.05(+2.62%)
Nov 11, 2009
1.930
1.940
1.890
1.910
36,148
-0.02(-1.04%)
Nov 10, 2009
1.960
2.120
1.850
1.930
90,050
-0.21(-9.81%)
Nov 09, 2009
1.910
2.175
1.900
2.140
170,317
+0.24(+12.63%)
Nov 06, 2009
2.030
2.060
1.900
1.900
129,770
-0.20(-9.52%)
Nov 05, 2009
1.910
2.100
1.851
2.100
64,781
+0.26(+14.13%)
Nov 04, 2009
1.910
1.930
1.840
1.840
8,020
-0.05(-2.65%)
Nov 03, 2009
1.810
1.890
1.710
1.890
25,841
+0.13(+7.39%)
Nov 02, 2009
1.800
1.840
1.750
1.760
28,763
-0.03(-1.68%)
Oct 30, 2009
1.900
1.940
1.672
1.790
70,788
-0.11(-5.79%)
Oct 29, 2009
1.940
1.940
1.600
1.900
76,400
+0.23(+13.77%)
Oct 28, 2009
1.810
1.820
1.670
1.670
86,830
-0.15(-8.24%)
Oct 27, 2009
1.980
1.990
1.820
1.820
103,124
-0.19(-9.45%)
Oct 26, 2009
2.080
2.230
2.010
2.010
168,871
-0.07(-3.37%)
Oct 23, 2009
2.050
2.080
1.970
2.080
78,377
+0.06(+2.97%)
Oct 22, 2009
2.030
2.030
1.950
2.020
40,562
-0.02(-0.98%)
Oct 21, 2009
2.110
2.110
2.010
2.040
49,223
-0.08(-3.77%)
Oct 20, 2009
2.021
2.120
2.020
2.120
71,397
+0.02(+0.95%)
Oct 19, 2009
2.080
2.100
1.970
2.100
134,980
+0.01(+0.48%)
Oct 16, 2009
2.140
2.158
2.090
2.090
43,394
-0.10(-4.57%)
Oct 15, 2009
2.120
2.230
2.120
2.190
129,836
-0.01(-0.45%)
Oct 14, 2009
2.200
2.250
2.050
2.200
159,954
+0.07(+3.29%)
Oct 13, 2009
2.040
2.130
1.950
2.130
217,846
+0.04(+1.91%)
Oct 12, 2009
2.100
2.470
1.970
2.090
636,720
-0.17(-7.52%)
Oct 09, 2009
1.650
2.350
1.640
2.260
1,288,137
+0.60(+36.14%)
Oct 08, 2009
1.750
1.770
1.660
1.660
117,300
-0.04(-2.35%)
Oct 07, 2009
1.690
1.700
1.620
1.700
49,083
+0.04(+2.41%)
Oct 06, 2009
1.620
1.700
1.610
1.660
40,587
+0.04(+2.47%)
Oct 05, 2009
1.700
1.700
1.620
1.620
52,678
-0.07(-4.14%)
Oct 02, 2009
1.730
1.740
1.590
1.690
69,207
-0.01(-0.59%)
Oct 01, 2009
1.730
1.730
1.640
1.700
96,672
+0.00(+0.00%)
Sep 30, 2009
1.750
1.800
1.690
1.700
131,551
+0.00(+0.00%)
Sep 29, 2009
1.690
1.720
1.671
1.700
61,686
+0.00(+0.00%)
Sep 28, 2009
1.760
1.830
1.670
1.700
73,851
+0.00(+0.00%)
Sep 25, 2009
1.620
1.710
1.600
1.700
235,807
+0.07(+4.29%)
Sep 24, 2009
1.700
1.700
1.610
1.630
52,953
-0.06(-3.55%)
Sep 23, 2009
1.730
1.750
1.680
1.690
111,995
-0.01(-0.59%)
Sep 22, 2009
1.720
1.720
1.651
1.700
120,598
+0.03(+1.80%)
Sep 21, 2009
1.700
1.750
1.640
1.670
90,508
-0.03(-1.76%)
Sep 18, 2009
1.660
1.750
1.640
1.700
284,875
+0.00(+0.00%)
Sep 17, 2009
1.720
1.720
1.660
1.700
159,834
-0.01(-0.58%)
Sep 16, 2009
1.680
1.720
1.630
1.710
226,028
+0.00(+0.00%)
Sep 15, 2009
1.730
1.760
1.680
1.710
118,409
-0.01(-0.58%)
Sep 14, 2009
1.720
1.760
1.700
1.720
96,619
-0.02(-1.15%)
Sep 11, 2009
1.770
1.800
1.710
1.740
112,264
-0.03(-1.69%)
Sep 10, 2009
1.750
1.780
1.680
1.770
105,793
+0.03(+1.72%)
Sep 09, 2009
1.770
1.810
1.690
1.740
56,179
-0.02(-1.14%)
Sep 08, 2009
1.740
1.810
1.670
1.760
77,975
-0.02(-1.12%)
Sep 04, 2009
1.637
1.780
1.630
1.780
25,304
+0.15(+9.20%)
Sep 03, 2009
1.680
1.680
1.570
1.630
76,870
-0.03(-1.81%)
Sep 02, 2009
1.650
1.700
1.600
1.660
48,375
+0.04(+2.47%)
Sep 01, 2009
1.720
1.747
1.570
1.620
92,780
-0.10(-5.81%)
Aug 31, 2009
1.780
1.800
1.720
1.720
81,418
-0.07(-3.91%)
Aug 28, 2009
1.780
1.840
1.770
1.790
77,029
-0.02(-1.10%)
Aug 27, 2009
1.830
1.870
1.760
1.810
67,458
-0.02(-1.09%)
Aug 26, 2009
1.790
1.890
1.710
1.830
110,864
+0.04(+2.23%)
Aug 25, 2009
1.760
1.830
1.760
1.790
55,827
+0.03(+1.70%)
Aug 24, 2009
1.760
1.900
1.750
1.760
109,535
+0.00(+0.00%)
Aug 21, 2009
1.740
1.800
1.720
1.760
124,152
+0.00(+0.00%)
Aug 20, 2009
1.870
1.870
1.681
1.760
142,311
-0.10(-5.38%)
Aug 19, 2009
1.840
1.860
1.810
1.860
39,916
+0.00(+0.00%)
Aug 18, 2009
1.670
1.860
1.570
1.860
395,265
+0.03(+1.67%)
Aug 17, 2009
1.830
1.930
1.700
1.829
177,011
-0.12(-6.18%)
Aug 14, 2009
1.960
1.960
1.870
1.950
143,874
-0.04(-2.01%)
Aug 13, 2009
2.070
2.100
1.920
1.990
281,457
-0.07(-3.40%)
Aug 12, 2009
2.000
2.250
1.990
2.060
369,975
+0.06(+3.00%)
Aug 11, 2009
2.320
2.370
1.920
2.000
445,955
-0.38(-15.97%)
Aug 10, 2009
2.450
2.620
2.280
2.380
226,902
-0.05(-2.06%)
Aug 07, 2009
2.240
2.430
2.210
2.430
187,720
+0.19(+8.48%)
Aug 06, 2009
2.330
2.360
2.230
2.240
221,884
-0.09(-3.86%)
Aug 05, 2009
2.500
2.510
2.230
2.330
450,470
-0.19(-7.54%)
Aug 04, 2009
2.960
2.960
2.200
2.520
1,365,200
-0.34(-11.99%)
Aug 03, 2009
2.280
2.930
2.280
2.863
1,656,729
+0.73(+34.43%)
Jul 31, 2009
1.940
2.140
1.920
2.130
358,805
+0.28(+15.14%)
Jul 30, 2009
1.650
2.160
1.650
1.850
525,448
+0.03(+1.65%)
Jul 29, 2009
1.700
1.870
1.650
1.820
300,111
+0.11(+6.43%)
Jul 28, 2009
1.420
1.720
1.320
1.710
836,396
+0.30(+21.28%)
Jul 27, 2009
1.280
1.420
1.280
1.410
244,114
+0.17(+13.71%)
Jul 24, 2009
1.200
1.300
1.200
1.240
155,703
+0.06(+5.08%)
Jul 23, 2009
1.110
1.250
1.110
1.180
249,889
+0.04(+3.51%)
Jul 22, 2009
1.140
1.150
1.110
1.140
31,285
+0.00(+0.00%)
Jul 21, 2009
1.150
1.150
1.110
1.140
90,782
+0.01(+0.88%)
Jul 20, 2009
1.070
1.140
1.070
1.130
92,843
+0.06(+5.61%)
Jul 17, 2009
1.130
1.130
1.060
1.070
63,940
-0.06(-5.31%)
Jul 16, 2009
1.110
1.140
1.110
1.130
60,368
-0.02(-1.74%)
Jul 15, 2009
1.120
1.150
1.090
1.150
111,100
+0.04(+3.60%)
Jul 14, 2009
1.140
1.140
1.092
1.110
35,932
-0.03(-2.63%)
Jul 13, 2009
1.120
1.140
1.070
1.140
36,115
+0.02(+1.79%)
Jul 10, 2009
1.180
1.190
1.070
1.120
156,087
-0.03(-2.61%)
Jul 09, 2009
1.140
1.190
1.060
1.150
178,109
+0.01(+0.88%)
Jul 08, 2009
1.080
1.200
1.080
1.140
256,985
+0.10(+9.62%)
Jul 07, 2009
1.080
1.090
0.9600
1.040
228,398
-0.04(-3.70%)
Jul 06, 2009
1.110
1.140
1.080
1.080
138,409
-0.02(-1.82%)
Jul 02, 2009
1.150
1.170
1.100
1.100
133,648
-0.05(-4.35%)
Jul 01, 2009
1.150
1.190
1.130
1.150
125,335
+0.02(+1.77%)
Jun 30, 2009
1.170
1.190
1.100
1.130
136,573
-0.01(-0.88%)
Jun 29, 2009
1.120
1.170
1.060
1.140
511,266
+0.14(+14.00%)
Jun 26, 2009
1.280
1.290
1.000
1.000
2,883,632
-0.28(-21.88%)
Jun 25, 2009
1.290
1.310
1.260
1.280
87,400
+0.04(+3.23%)
Jun 24, 2009
1.220
1.320
1.210
1.240
80,864
+0.03(+2.48%)
Jun 23, 2009
1.220
1.250
1.150
1.210
130,950
+0.00(+0.00%)
Jun 22, 2009
1.400
1.420
1.210
1.210
144,368
-0.23(-15.97%)
Jun 19, 2009
1.290
1.440
1.260
1.440
135,022
+0.18(+14.29%)
Jun 18, 2009
1.240
1.280
1.230
1.260
47,295
+0.02(+1.61%)
Jun 17, 2009
1.300
1.310
1.210
1.240
93,309
-0.04(-3.13%)
Jun 16, 2009
1.300
1.360
1.280
1.280
83,160
+0.00(+0.00%)
Jun 15, 2009
1.300
1.300
1.200
1.280
109,403
-0.05(-3.76%)
Jun 12, 2009
1.230
1.350
1.190
1.330
263,525
+0.08(+6.40%)
Jun 11, 2009
1.250
1.290
1.220
1.250
115,893
+0.03(+2.46%)
Jun 10, 2009
1.250
1.250
1.200
1.220
70,385
-0.02(-1.61%)
Jun 09, 2009
1.360
1.360
1.230
1.240
141,915
-0.12(-8.82%)
Jun 08, 2009
1.390
1.410
1.360
1.360
119,470
-0.03(-2.16%)
Jun 05, 2009
1.350
1.400
1.300
1.390
231,117
+0.10(+7.75%)
Jun 04, 2009
1.180
1.360
1.180
1.290
186,539
+0.12(+10.26%)
Jun 03, 2009
1.260
1.260
1.170
1.170
173,809
-0.10(-7.87%)
Jun 02, 2009
1.370
1.370
1.200
1.270
194,338
-0.07(-5.22%)
Jun 01, 2009
1.390
1.390
1.300
1.340
202,518
-0.05(-3.60%)
May 29, 2009
1.130
1.390
1.110
1.390
428,061
+0.23(+19.83%)
May 28, 2009
1.330
1.400
1.120
1.160
261,096
-0.15(-11.45%)
May 27, 2009
1.440
1.450
1.310
1.310
278,745
-0.13(-9.03%)
May 26, 2009
1.530
1.600
1.430
1.440
402,826
-0.11(-7.10%)
May 22, 2009
1.690
1.740
1.520
1.550
279,843
-0.13(-7.74%)
May 21, 2009
1.860
1.910
1.490
1.680
713,973
-0.22(-11.58%)
May 20, 2009
1.470
2.350
1.470
1.900
1,784,401
+0.45(+31.03%)
May 19, 2009
1.380
1.590
1.380
1.450
464,726
+0.08(+5.84%)
May 18, 2009
1.150
1.400
1.060
1.370
394,518
+0.35(+34.31%)
May 15, 2009
1.020
1.060
1.020
1.020
166,469
+0.00(+0.00%)
May 14, 2009
1.020
1.050
0.9900
1.020
231,490
+0.04(+4.08%)
May 13, 2009
1.040
1.080
0.9700
0.9800
99,011
-0.07(-6.67%)
May 12, 2009
0.9500
1.080
0.9500
1.050
309,262
+0.08(+8.25%)
May 11, 2009
1.040
1.150
0.9200
0.9700
446,762
-0.12(-11.01%)
May 08, 2009
1.010
1.090
0.9900
1.090
245,214
+0.10(+10.10%)
May 07, 2009
1.010
1.030
0.9800
0.9900
253,084
+0.00(+0.00%)
May 06, 2009
1.000
1.020
0.9800
0.9900
217,371
+0.00(+0.00%)
May 05, 2009
1.010
1.060
0.9800
0.9900
109,166
-0.02(-1.98%)
May 04, 2009
0.9900
1.030
0.9300
1.010
112,103
+0.06(+6.32%)
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.