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
Arbor Realty Trust
(NY:
ABR
)
14.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 24, 2011
1.543
1.655
1.530
1.620
141,382
+0.08(+4.96%)
May 23, 2011
1.556
1.575
1.534
1.543
76,346
-0.03(-2.03%)
May 20, 2011
1.597
1.597
1.562
1.575
76,036
-0.02(-1.40%)
May 19, 2011
1.588
1.610
1.578
1.597
67,903
+0.01(+0.60%)
May 18, 2011
1.594
1.623
1.572
1.588
253,100
+0.00(+0.20%)
May 17, 2011
1.610
1.620
1.581
1.585
231,110
-0.04(-2.36%)
May 16, 2011
1.629
1.642
1.607
1.623
109,628
-0.01(-0.59%)
May 13, 2011
1.715
1.718
1.597
1.632
225,009
-0.09(-5.01%)
May 12, 2011
1.725
1.747
1.709
1.718
236,489
-0.01(-0.37%)
May 11, 2011
1.722
1.741
1.712
1.725
113,254
+0.01(+0.37%)
May 10, 2011
1.667
1.731
1.667
1.718
172,268
+0.05(+3.06%)
May 09, 2011
1.642
1.687
1.642
1.667
259,417
+0.04(+2.15%)
May 06, 2011
1.642
1.664
1.620
1.632
341,133
+0.03(+1.99%)
May 05, 2011
1.610
1.636
1.591
1.600
317,694
-0.02(-0.99%)
May 04, 2011
1.610
1.639
1.610
1.616
210,462
+0.01(+0.40%)
May 03, 2011
1.636
1.639
1.572
1.610
333,016
-0.03(-1.75%)
May 02, 2011
1.639
1.642
1.636
1.639
96,420
-0.04(-2.28%)
Apr 29, 2011
1.706
1.706
1.664
1.677
116,130
-0.03(-1.87%)
Apr 28, 2011
1.693
1.722
1.683
1.709
58,810
+0.01(+0.56%)
Apr 27, 2011
1.696
1.712
1.693
1.699
42,911
-0.00(-0.19%)
Apr 26, 2011
1.616
1.722
1.616
1.703
152,846
+0.09(+5.33%)
Apr 25, 2011
1.616
1.629
1.604
1.616
275,194
-0.02(-0.98%)
Apr 21, 2011
1.648
1.648
1.620
1.632
138,102
-0.01(-0.39%)
Apr 20, 2011
1.674
1.675
1.616
1.639
241,115
-0.01(-0.58%)
Apr 19, 2011
1.655
1.667
1.632
1.648
180,718
-0.01(-0.58%)
Apr 18, 2011
1.683
1.690
1.642
1.658
210,195
-0.04(-2.26%)
Apr 15, 2011
1.696
1.699
1.687
1.696
32,463
+0.00(+0.00%)
Apr 14, 2011
1.690
1.696
1.680
1.696
81,782
-0.00(-0.19%)
Apr 13, 2011
1.696
1.709
1.693
1.699
166,171
+0.00(+0.00%)
Apr 12, 2011
1.728
1.741
1.699
1.699
215,499
-0.04(-2.38%)
Apr 11, 2011
1.747
1.760
1.731
1.741
157,153
-0.00(-0.18%)
Apr 08, 2011
1.785
1.801
1.741
1.744
103,142
-0.04(-2.32%)
Apr 07, 2011
1.734
1.785
1.734
1.785
100,526
+0.04(+2.38%)
Apr 06, 2011
1.776
1.785
1.744
1.744
119,314
-0.03(-1.80%)
Apr 05, 2011
1.814
1.820
1.776
1.776
103,295
-0.04(-2.11%)
Apr 04, 2011
1.782
1.814
1.747
1.814
279,052
+0.04(+2.34%)
Apr 01, 2011
1.817
1.820
1.763
1.773
242,900
-0.04(-2.11%)
Mar 31, 2011
1.792
1.830
1.789
1.811
74,596
+0.01(+0.71%)
Mar 30, 2011
1.805
1.820
1.785
1.798
165,145
-0.00(-0.18%)
Mar 29, 2011
1.811
1.814
1.785
1.801
88,811
-0.01(-0.35%)
Mar 28, 2011
1.798
1.814
1.785
1.808
85,050
+0.01(+0.35%)
Mar 25, 2011
1.833
1.833
1.785
1.801
126,111
-0.03(-1.74%)
Mar 24, 2011
1.845
1.846
1.811
1.833
72,391
-0.00(-0.17%)
Mar 23, 2011
1.830
1.887
1.817
1.836
131,910
+0.01(+0.35%)
Mar 22, 2011
1.843
1.875
1.820
1.830
69,198
+0.00(+0.00%)
Mar 21, 2011
1.859
1.875
1.820
1.830
159,628
+0.04(+2.14%)
Mar 18, 2011
1.830
1.839
1.776
1.792
508,355
-0.00(-0.18%)
Mar 17, 2011
1.811
1.830
1.757
1.795
272,860
+0.01(+0.72%)
Mar 16, 2011
1.817
1.856
1.779
1.782
215,443
-0.03(-1.76%)
Mar 15, 2011
1.811
1.840
1.808
1.814
268,325
-0.03(-1.39%)
Mar 14, 2011
1.868
1.900
1.820
1.840
121,390
-0.04(-2.20%)
Mar 11, 2011
1.808
1.907
1.808
1.881
223,086
+0.03(+1.72%)
Mar 10, 2011
1.868
1.868
1.808
1.849
296,899
-0.03(-1.36%)
Mar 09, 2011
1.974
1.974
1.865
1.875
360,834
-0.09(-4.70%)
Mar 08, 2011
1.993
1.993
1.923
1.967
435,979
-0.02(-0.96%)
Mar 07, 2011
2.079
2.079
1.919
1.986
294,631
-0.09(-4.45%)
Mar 04, 2011
2.184
2.184
1.916
2.079
722,070
-0.11(-5.09%)
Mar 03, 2011
2.136
2.241
2.050
2.190
384,436
+0.06(+3.00%)
Mar 02, 2011
2.213
2.391
2.091
2.127
912,882
-0.09(-3.89%)
Mar 01, 2011
2.289
2.337
2.193
2.213
201,902
-0.06(-2.53%)
Feb 28, 2011
2.136
2.388
2.136
2.270
391,597
+0.13(+6.27%)
Feb 25, 2011
1.993
2.190
1.993
2.136
529,931
+0.15(+7.54%)
Feb 24, 2011
1.977
2.050
1.935
1.986
322,800
+0.01(+0.48%)
Feb 23, 2011
1.977
2.015
1.945
1.977
112,605
-0.01(-0.64%)
Feb 22, 2011
2.072
2.076
1.986
1.989
121,290
-0.09(-4.29%)
Feb 18, 2011
2.104
2.111
2.050
2.079
127,099
-0.04(-1.66%)
Feb 17, 2011
2.107
2.123
2.095
2.114
106,786
+0.00(+0.15%)
Feb 16, 2011
2.098
2.117
2.082
2.111
73,831
+0.02(+0.91%)
Feb 15, 2011
2.104
2.107
2.063
2.091
59,914
-0.02(-0.76%)
Feb 14, 2011
2.114
2.120
2.056
2.107
87,456
-0.02(-0.75%)
Feb 11, 2011
2.130
2.139
2.088
2.123
72,786
-0.02(-1.04%)
Feb 10, 2011
2.127
2.152
2.088
2.146
77,839
-0.00(-0.15%)
Feb 09, 2011
2.136
2.149
2.069
2.149
182,976
+0.01(+0.60%)
Feb 08, 2011
2.005
2.146
1.996
2.136
484,467
+0.14(+6.86%)
Feb 07, 2011
1.913
2.040
1.913
1.999
221,716
+0.09(+4.50%)
Feb 04, 2011
1.938
1.938
1.913
1.913
88,481
-0.03(-1.64%)
Feb 03, 2011
1.942
1.977
1.935
1.945
78,222
+0.01(+0.49%)
Feb 02, 2011
1.954
1.964
1.833
1.935
99,729
-0.02(-1.19%)
Feb 01, 2011
1.929
1.977
1.903
1.959
114,054
+0.03(+1.37%)
Jan 31, 2011
1.900
1.945
1.865
1.932
83,714
+0.03(+1.68%)
Jan 28, 2011
1.974
1.974
1.897
1.900
142,841
-0.07(-3.40%)
Jan 27, 2011
1.961
1.977
1.948
1.967
120,226
+0.00(+0.16%)
Jan 26, 2011
1.846
1.993
1.817
1.964
315,075
+0.11(+6.02%)
Jan 25, 2011
1.805
1.859
1.795
1.852
142,283
+0.03(+1.57%)
Jan 24, 2011
1.805
1.852
1.801
1.824
98,763
+0.01(+0.53%)
Jan 21, 2011
1.868
1.868
1.814
1.814
86,640
-0.05(-2.90%)
Jan 20, 2011
1.894
1.894
1.852
1.868
67,482
-0.04(-1.84%)
Jan 19, 2011
1.897
1.903
1.881
1.903
84,561
-0.00(-0.17%)
Jan 18, 2011
1.897
1.916
1.891
1.907
129,937
-0.00(-0.16%)
Jan 14, 2011
1.884
1.913
1.849
1.910
93,901
+0.02(+1.00%)
Jan 13, 2011
1.897
1.923
1.865
1.891
138,616
+0.00(+0.00%)
Jan 12, 2011
1.840
1.900
1.840
1.891
66,400
+0.05(+2.95%)
Jan 11, 2011
1.840
1.856
1.824
1.836
47,088
-0.01(-0.35%)
Jan 10, 2011
1.852
1.865
1.820
1.843
81,324
-0.03(-1.53%)
Jan 07, 2011
1.862
1.878
1.811
1.871
113,574
+0.02(+1.03%)
Jan 06, 2011
1.849
1.878
1.843
1.852
67,184
+0.00(+0.17%)
Jan 05, 2011
1.811
1.856
1.801
1.849
92,512
+0.03(+1.58%)
Jan 04, 2011
1.865
1.865
1.820
1.820
81,942
-0.04(-1.89%)
Jan 03, 2011
1.923
1.923
1.833
1.856
249,066
-0.04(-2.35%)
Dec 31, 2010
1.878
1.923
1.865
1.900
58,992
+0.03(+1.36%)
Dec 30, 2010
1.926
1.938
1.875
1.875
152,850
-0.04(-2.00%)
Dec 29, 2010
1.891
1.927
1.881
1.913
75,154
+0.02(+0.84%)
Dec 28, 2010
1.913
1.929
1.862
1.897
235,438
-0.01(-0.67%)
Dec 27, 2010
1.836
1.913
1.833
1.910
148,640
+0.06(+3.28%)
Dec 23, 2010
1.833
1.871
1.833
1.849
205,697
+0.01(+0.52%)
Dec 22, 2010
1.789
1.865
1.785
1.840
410,285
+0.05(+3.04%)
Dec 21, 2010
1.779
1.798
1.768
1.785
153,533
+0.02(+1.27%)
Dec 20, 2010
1.760
1.817
1.693
1.763
319,322
+0.01(+0.55%)
Dec 17, 2010
1.664
1.754
1.648
1.754
503,829
+0.10(+5.77%)
Dec 16, 2010
1.680
1.687
1.645
1.658
88,717
-0.02(-1.14%)
Dec 15, 2010
1.655
1.687
1.655
1.677
264,301
+0.01(+0.57%)
Dec 14, 2010
1.671
1.718
1.658
1.667
134,124
-0.02(-1.32%)
Dec 13, 2010
1.731
1.731
1.658
1.690
302,883
-0.04(-2.57%)
Dec 10, 2010
1.776
1.779
1.700
1.734
249,725
-0.05(-2.68%)
Dec 09, 2010
1.750
1.878
1.738
1.782
242,251
+0.04(+2.38%)
Dec 08, 2010
1.699
1.741
1.680
1.741
269,096
+0.05(+3.02%)
Dec 07, 2010
1.696
1.709
1.674
1.690
142,574
+0.00(+0.00%)
Dec 06, 2010
1.690
1.715
1.683
1.690
112,529
-0.01(-0.56%)
Dec 03, 2010
1.712
1.712
1.693
1.699
104,722
-0.02(-1.11%)
Dec 02, 2010
1.658
1.718
1.658
1.718
153,747
+0.03(+1.89%)
Dec 01, 2010
1.709
1.709
1.667
1.687
155,459
+0.00(+0.19%)
Nov 30, 2010
1.703
1.718
1.610
1.683
194,704
-0.03(-1.68%)
Nov 29, 2010
1.693
1.722
1.687
1.712
67,583
+0.02(+1.13%)
Nov 26, 2010
1.706
1.718
1.683
1.693
17,247
-0.01(-0.75%)
Nov 24, 2010
1.722
1.706
1.706
1.706
155,949
-0.01(-0.56%)
Nov 23, 2010
1.703
1.725
1.703
1.715
73,614
-0.02(-0.92%)
Nov 22, 2010
1.731
1.805
1.722
1.731
176,248
+0.00(+0.00%)
Nov 19, 2010
1.725
1.731
1.674
1.731
84,388
-0.01(-0.55%)
Nov 18, 2010
1.776
1.805
1.703
1.741
86,082
-0.01(-0.55%)
Nov 17, 2010
1.722
1.769
1.722
1.750
87,321
+0.02(+1.29%)
Nov 16, 2010
1.712
1.754
1.626
1.728
262,422
-0.00(-0.18%)
Nov 15, 2010
1.725
1.754
1.674
1.731
176,349
+0.01(+0.37%)
Nov 12, 2010
1.754
1.769
1.674
1.725
177,534
-0.03(-1.81%)
Nov 11, 2010
1.779
1.817
1.757
1.757
79,138
-0.03(-1.78%)
Nov 10, 2010
1.782
1.798
1.747
1.789
125,615
+0.02(+1.26%)
Nov 09, 2010
1.754
1.843
1.754
1.766
177,522
+0.01(+0.36%)
Nov 08, 2010
1.728
1.801
1.690
1.760
180,163
+0.04(+2.03%)
Nov 05, 2010
1.754
1.760
1.715
1.725
131,217
-0.01(-0.73%)
Nov 04, 2010
1.687
1.747
1.683
1.738
399,181
+0.05(+3.02%)
Nov 03, 2010
1.674
1.687
1.667
1.687
180,671
+0.00(+0.19%)
Nov 02, 2010
1.690
1.690
1.664
1.683
112,347
+0.00(+0.19%)
Nov 01, 2010
1.687
1.687
1.661
1.680
94,707
-0.01(-0.57%)
Oct 29, 2010
1.693
1.709
1.680
1.690
138,265
+0.01(+0.38%)
Oct 28, 2010
1.674
1.728
1.642
1.683
192,047
+0.01(+0.38%)
Oct 27, 2010
1.683
1.703
1.642
1.677
188,782
-0.01(-0.38%)
Oct 25, 2010
1.696
1.699
1.642
1.683
99,168
+0.00(+0.00%)
Oct 22, 2010
1.715
1.715
1.674
1.683
71,212
-0.02(-1.31%)
Oct 21, 2010
1.677
1.712
1.639
1.706
153,304
+0.04(+2.10%)
Oct 20, 2010
1.703
1.747
1.664
1.671
158,367
-0.04(-2.42%)
Oct 19, 2010
1.722
1.738
1.693
1.712
119,577
-0.03(-1.47%)
Oct 18, 2010
1.712
1.738
1.683
1.738
174,608
+0.02(+1.30%)
Oct 15, 2010
1.757
1.763
1.699
1.715
68,953
-0.04(-2.36%)
Oct 14, 2010
1.766
1.773
1.725
1.757
51,721
-0.02(-1.08%)
Oct 13, 2010
1.747
1.805
1.734
1.776
324,177
+0.05(+2.96%)
Oct 12, 2010
1.683
1.734
1.610
1.725
380,494
+0.03(+1.88%)
Oct 11, 2010
1.744
1.769
1.683
1.693
132,064
-0.04(-2.03%)
Oct 08, 2010
1.728
1.734
1.620
1.728
360,567
+0.10(+5.86%)
Oct 07, 2010
1.639
1.645
1.604
1.632
228,221
-0.01(-0.78%)
Oct 06, 2010
1.648
1.648
1.607
1.645
254,298
-0.01(-0.77%)
Oct 05, 2010
1.620
1.680
1.600
1.658
292,435
+0.03(+1.96%)
Oct 04, 2010
1.585
1.626
1.559
1.626
243,882
+0.03(+1.80%)
Oct 01, 2010
1.597
1.613
1.572
1.597
109,725
-0.01(-0.59%)
Sep 30, 2010
1.581
1.613
1.553
1.607
302,563
+0.04(+2.86%)
Sep 29, 2010
1.540
1.572
1.524
1.562
93,133
+0.00(+0.00%)
Sep 28, 2010
1.565
1.565
1.508
1.562
73,194
-0.02(-1.11%)
Sep 27, 2010
1.569
1.591
1.565
1.580
185,426
-0.01(-0.50%)
Sep 24, 2010
1.575
1.607
1.559
1.588
319,457
+0.03(+2.05%)
Sep 23, 2010
1.575
1.585
1.546
1.556
207,937
-0.01(-0.81%)
Sep 22, 2010
1.594
1.610
1.537
1.569
117,833
-0.04(-2.57%)
Sep 21, 2010
1.629
1.629
1.546
1.610
300,568
-0.02(-1.17%)
Sep 20, 2010
1.534
1.632
1.534
1.629
220,850
+0.09(+6.02%)
Sep 17, 2010
1.537
1.581
1.508
1.537
381,532
+0.02(+1.47%)
Sep 15, 2010
1.432
1.527
1.416
1.514
320,238
+0.06(+4.05%)
Sep 14, 2010
1.479
1.479
1.425
1.455
74,336
-0.02(-1.40%)
Sep 13, 2010
1.473
1.502
1.463
1.476
92,383
+0.01(+0.87%)
Sep 10, 2010
1.460
1.476
1.444
1.463
183,672
-0.00(-0.22%)
Sep 09, 2010
1.451
1.470
1.412
1.467
313,030
+0.02(+1.32%)
Sep 08, 2010
1.467
1.479
1.447
1.447
111,795
-0.01(-0.66%)
Sep 07, 2010
1.502
1.502
1.457
1.457
84,344
-0.05(-3.38%)
Sep 03, 2010
1.527
1.530
1.498
1.508
72,244
-0.01(-0.42%)
Sep 02, 2010
1.549
1.559
1.470
1.514
42,343
-0.02(-1.04%)
Sep 01, 2010
1.463
1.581
1.432
1.530
215,941
+0.07(+5.03%)
Aug 31, 2010
1.454
1.502
1.419
1.457
627
-0.04(-2.97%)
Aug 30, 2010
1.543
1.549
1.479
1.502
239,776
-0.03(-1.67%)
Aug 27, 2010
1.527
1.578
1.447
1.527
197,131
+0.08(+5.51%)
Aug 26, 2010
1.470
1.559
1.447
1.447
170,533
-0.03(-1.73%)
Aug 25, 2010
1.511
1.511
1.444
1.473
150,811
-0.03(-2.12%)
Aug 24, 2010
1.556
1.565
1.435
1.505
258,855
-0.06(-3.67%)
Aug 23, 2010
1.581
1.591
1.556
1.562
120,979
-0.01(-0.81%)
Aug 20, 2010
1.540
1.610
1.523
1.575
146,868
+0.03(+2.17%)
Aug 19, 2010
1.575
1.620
1.518
1.542
374,465
-0.06(-3.69%)
Aug 18, 2010
1.613
1.629
1.594
1.600
91,333
+0.00(+0.20%)
Aug 17, 2010
1.607
1.629
1.594
1.597
134,733
-0.01(-0.40%)
Aug 16, 2010
1.594
1.674
1.594
1.604
134,131
+0.00(+0.00%)
Aug 13, 2010
1.604
1.687
1.591
1.604
207,877
-0.01(-0.59%)
Aug 12, 2010
1.581
1.690
1.546
1.613
368,672
+0.01(+0.40%)
Aug 11, 2010
1.690
1.690
1.594
1.607
438,890
-0.10(-5.97%)
Aug 10, 2010
1.785
1.836
1.690
1.709
299,107
-0.12(-6.62%)
Aug 09, 2010
1.862
1.878
1.801
1.830
143,390
-0.03(-1.54%)
Aug 06, 2010
1.859
1.891
1.805
1.859
493,077
+0.02(+0.86%)
Aug 05, 2010
1.910
1.910
1.820
1.843
166,334
-0.07(-3.67%)
Aug 04, 2010
1.913
1.935
1.900
1.913
145,529
+0.02(+1.01%)
Aug 03, 2010
1.862
1.894
1.776
1.894
273,487
-0.01(-0.67%)
Aug 02, 2010
1.977
1.977
1.894
1.907
279,745
-0.07(-3.39%)
Jul 30, 2010
1.974
1.977
1.852
1.974
263,651
+0.06(+3.18%)
Jul 29, 2010
1.926
1.935
1.852
1.913
202,975
-0.02(-1.16%)
Jul 28, 2010
1.958
1.958
1.837
1.935
312,086
-0.01(-0.49%)
Jul 27, 2010
1.993
1.993
1.932
1.945
309,103
-0.03(-1.61%)
Jul 26, 2010
1.983
1.983
1.926
1.977
508,587
+0.02(+0.81%)
Jul 23, 2010
1.929
1.974
1.919
1.961
627,139
+0.03(+1.65%)
Jul 22, 2010
1.993
1.993
1.929
1.929
553,509
-0.02(-0.82%)
Jul 21, 2010
1.945
1.948
1.875
1.945
767,355
+0.04(+2.35%)
Jul 20, 2010
1.820
1.932
1.792
1.900
312,114
+0.03(+1.53%)
Jul 19, 2010
1.792
1.881
1.734
1.871
307,707
+0.07(+3.71%)
Jul 16, 2010
1.805
1.916
1.754
1.805
489,542
-0.06(-3.08%)
Jul 15, 2010
1.926
1.926
1.792
1.862
374,026
-0.04(-2.18%)
Jul 14, 2010
1.824
1.929
1.824
1.903
275,495
+0.06(+3.47%)
Jul 13, 2010
1.980
1.999
1.814
1.840
1,083,754
-0.06(-3.03%)
Jul 12, 2010
1.674
2.005
1.674
1.897
1,572,936
+0.22(+13.33%)
Jul 09, 2010
1.674
1.706
1.575
1.674
427,849
+0.07(+4.37%)
Jul 08, 2010
1.616
1.623
1.591
1.604
412,361
+0.02(+1.21%)
Jul 07, 2010
1.432
1.620
1.422
1.585
698,207
+0.17(+11.69%)
Jul 06, 2010
1.495
1.524
1.419
1.419
326,752
-0.05(-3.68%)
Jul 02, 2010
1.473
1.585
1.444
1.473
416,401
-0.10(-6.48%)
Jul 01, 2010
1.655
1.690
1.556
1.575
377,790
-0.06(-3.70%)
Jun 30, 2010
1.581
1.659
1.578
1.636
442,638
+0.06(+3.64%)
Jun 29, 2010
1.594
1.594
1.553
1.578
294,276
-0.11(-6.43%)
Jun 25, 2010
1.687
1.703
1.636
1.687
320,815
+0.03(+1.73%)
Jun 24, 2010
1.629
1.671
1.530
1.658
770,470
+0.01(+0.78%)
Jun 23, 2010
1.677
1.722
1.632
1.645
254,718
-0.03(-1.90%)
Jun 22, 2010
1.731
1.776
1.626
1.677
821,229
-0.07(-4.02%)
Jun 21, 2010
1.718
1.798
1.706
1.747
1,252,406
+0.07(+4.18%)
Jun 18, 2010
1.677
1.691
1.626
1.677
809,504
+0.00(+0.19%)
Jun 17, 2010
1.620
1.703
1.597
1.674
829,914
+0.08(+5.00%)
Jun 16, 2010
1.543
1.600
1.530
1.594
467,524
+0.02(+1.42%)
Jun 15, 2010
1.463
1.623
1.451
1.572
1,936,838
+0.10(+6.71%)
Jun 14, 2010
1.463
1.486
1.416
1.473
667,704
+0.01(+0.65%)
Jun 11, 2010
1.428
1.473
1.390
1.463
665,164
+0.04(+2.91%)
Jun 10, 2010
1.352
1.435
1.323
1.422
709,166
+0.10(+7.73%)
Jun 09, 2010
1.320
1.355
1.317
1.320
361,791
+0.00(+0.00%)
Jun 08, 2010
1.387
1.403
1.301
1.320
755,825
-0.05(-3.72%)
Jun 07, 2010
1.310
1.390
1.288
1.371
1,737,128
+0.09(+6.70%)
Jun 04, 2010
1.285
1.288
1.071
1.285
1,276,548
+0.06(+4.95%)
Jun 03, 2010
1.148
1.224
1.148
1.224
395,455
+0.09(+7.56%)
Jun 02, 2010
1.109
1.145
1.058
1.138
326,621
+0.03(+2.29%)
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.