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
Clearfield Inc
(NQ:
CLFD
)
38.75
-0.75 (-1.90%)
Streaming Delayed Price
Updated: 11:27 AM EDT, Jun 10, 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 28, 2010
2.670
2.670
2.570
2.580
5,741
-0.09(-3.37%)
May 27, 2010
2.560
2.720
2.550
2.670
6,930
+0.01(+0.38%)
May 26, 2010
2.550
2.720
2.550
2.660
7,616
-0.04(-1.48%)
May 25, 2010
2.640
2.700
2.550
2.700
10,300
+0.00(+0.00%)
May 24, 2010
2.660
2.740
2.651
2.700
10,600
-0.01(-0.37%)
May 21, 2010
2.600
2.750
2.600
2.710
25,690
-0.01(-0.37%)
May 20, 2010
2.680
2.720
2.660
2.720
10,678
+0.02(+0.74%)
May 19, 2010
2.670
2.740
2.630
2.700
14,870
+0.05(+1.89%)
May 18, 2010
2.700
2.750
2.650
2.650
14,935
-0.06(-2.21%)
May 17, 2010
2.650
2.720
2.640
2.710
7,154
+0.06(+2.26%)
May 14, 2010
2.710
2.750
2.630
2.650
9,300
-0.10(-3.64%)
May 13, 2010
2.770
2.800
2.750
2.750
15,060
+0.02(+0.73%)
May 12, 2010
2.710
2.810
2.700
2.730
14,875
+0.03(+1.11%)
May 11, 2010
2.680
2.710
2.650
2.700
14,982
+0.06(+2.16%)
May 10, 2010
2.670
2.720
2.600
2.643
23,294
+0.14(+5.72%)
May 07, 2010
2.560
2.610
2.430
2.500
90,990
-0.02(-0.67%)
May 06, 2010
2.670
2.670
2.500
2.517
31,050
-0.21(-7.81%)
May 05, 2010
2.520
2.740
2.500
2.730
74,656
+0.12(+4.60%)
May 04, 2010
2.550
2.610
2.520
2.610
10,300
+0.04(+1.56%)
May 03, 2010
2.500
2.580
2.490
2.570
39,413
+0.07(+2.80%)
Apr 30, 2010
2.500
2.600
2.500
2.500
54,872
-0.01(-0.40%)
Apr 29, 2010
2.760
2.760
2.500
2.510
147,041
-0.25(-9.06%)
Apr 28, 2010
2.760
2.790
2.750
2.760
23,500
-0.01(-0.36%)
Apr 27, 2010
2.760
2.810
2.750
2.770
11,296
+0.02(+0.73%)
Apr 26, 2010
2.800
2.950
2.750
2.750
14,264
-0.05(-1.79%)
Apr 23, 2010
2.950
2.950
2.790
2.800
17,780
-0.15(-5.08%)
Apr 22, 2010
2.940
2.960
2.840
2.950
9,401
+0.00(+0.00%)
Apr 21, 2010
2.840
2.950
2.810
2.950
11,842
+0.16(+5.74%)
Apr 20, 2010
2.850
2.920
2.790
2.790
39,730
-0.02(-0.72%)
Apr 19, 2010
2.707
2.830
2.707
2.810
19,900
+0.14(+5.14%)
Apr 16, 2010
2.640
2.750
2.640
2.672
12,041
+0.03(+1.23%)
Apr 15, 2010
2.680
2.799
2.640
2.640
35,082
-0.06(-2.23%)
Apr 14, 2010
2.730
2.800
2.700
2.700
34,250
-0.03(-1.10%)
Apr 13, 2010
2.642
2.765
2.640
2.730
15,029
+0.06(+2.25%)
Apr 12, 2010
2.750
2.750
2.600
2.670
34,929
-0.10(-3.61%)
Apr 09, 2010
2.720
2.770
2.720
2.770
9,928
+0.05(+1.83%)
Apr 08, 2010
2.700
2.760
2.650
2.720
11,450
+0.02(+0.74%)
Apr 07, 2010
2.730
2.850
2.700
2.700
13,904
-0.03(-1.10%)
Apr 06, 2010
2.620
2.810
2.570
2.730
24,285
+0.12(+4.60%)
Apr 05, 2010
2.710
2.790
2.570
2.610
48,413
-0.09(-3.33%)
Apr 01, 2010
2.770
2.700
2.700
2.700
60,300
-0.07(-2.53%)
Mar 31, 2010
2.850
2.850
2.700
2.770
51,765
-0.10(-3.48%)
Mar 30, 2010
2.990
2.990
2.830
2.870
25,410
-0.08(-2.71%)
Mar 29, 2010
3.100
3.120
2.920
2.950
31,546
-0.09(-2.96%)
Mar 26, 2010
2.950
3.100
2.910
3.040
78,672
+0.06(+2.01%)
Mar 25, 2010
3.000
3.000
2.950
2.980
54,351
+0.02(+0.68%)
Mar 24, 2010
3.000
3.000
2.930
2.960
90,586
-0.03(-1.00%)
Mar 23, 2010
2.800
3.000
2.800
2.990
69,306
+0.23(+8.33%)
Mar 22, 2010
2.600
2.769
2.600
2.760
19,385
+0.09(+3.37%)
Mar 19, 2010
2.670
2.700
2.600
2.670
35,757
+0.07(+2.69%)
Mar 18, 2010
2.550
2.680
2.550
2.600
32,291
+0.09(+3.59%)
Mar 17, 2010
2.450
2.760
2.450
2.510
119,718
+0.03(+1.21%)
Mar 16, 2010
2.530
2.530
2.430
2.480
40,934
-0.05(-1.98%)
Mar 15, 2010
2.510
2.600
2.500
2.530
33,465
-0.03(-1.17%)
Mar 12, 2010
2.760
2.760
2.560
2.560
29,197
-0.17(-6.23%)
Mar 11, 2010
2.700
2.750
2.700
2.730
8,937
+0.02(+0.74%)
Mar 10, 2010
2.750
2.758
2.690
2.710
45,739
-0.07(-2.52%)
Mar 09, 2010
2.700
2.800
2.690
2.780
34,983
+0.08(+2.96%)
Mar 08, 2010
2.840
2.909
2.700
2.700
75,298
-0.18(-6.25%)
Mar 05, 2010
2.860
2.960
2.850
2.880
53,778
+0.01(+0.35%)
Mar 04, 2010
2.950
3.010
2.800
2.870
213,733
-0.17(-5.59%)
Mar 03, 2010
3.550
3.571
2.960
3.040
415,836
-0.44(-12.64%)
Mar 02, 2010
3.300
3.500
3.300
3.480
296,604
+0.24(+7.41%)
Mar 01, 2010
2.900
3.240
2.900
3.240
231,919
+0.37(+13.05%)
Feb 26, 2010
2.800
2.900
2.790
2.866
113,631
+0.09(+3.09%)
Feb 25, 2010
2.690
2.800
2.690
2.780
28,594
+0.09(+3.35%)
Feb 24, 2010
2.660
2.740
2.590
2.690
15,520
+0.08(+3.07%)
Feb 23, 2010
2.600
2.729
2.600
2.610
19,300
+0.02(+0.77%)
Feb 22, 2010
2.500
2.630
2.500
2.590
14,823
+0.11(+4.44%)
Feb 19, 2010
2.550
2.550
2.270
2.480
47,707
-0.07(-2.87%)
Feb 18, 2010
2.600
2.650
2.520
2.553
28,577
-0.12(-4.37%)
Feb 17, 2010
2.640
2.770
2.500
2.670
79,513
+0.09(+3.49%)
Feb 16, 2010
2.460
2.640
2.420
2.580
55,761
+0.20(+8.40%)
Feb 12, 2010
2.190
2.380
2.380
2.380
38,700
+0.19(+8.68%)
Feb 11, 2010
2.007
2.199
2.000
2.190
61,226
+0.15(+7.35%)
Feb 10, 2010
2.100
2.100
1.980
2.040
23,346
-0.07(-3.32%)
Feb 09, 2010
2.180
2.180
2.071
2.110
36,233
-0.10(-4.52%)
Feb 08, 2010
2.160
2.280
2.160
2.210
53,117
+0.06(+2.79%)
Feb 05, 2010
1.900
2.150
1.900
2.150
66,003
+0.22(+11.17%)
Feb 04, 2010
1.970
1.990
1.900
1.934
45,556
-0.03(-1.33%)
Feb 03, 2010
2.000
2.000
1.940
1.960
47,007
-0.06(-2.97%)
Feb 02, 2010
1.990
2.070
1.970
2.020
36,545
+0.04(+2.02%)
Feb 01, 2010
2.000
2.000
1.930
1.980
41,203
-0.02(-1.00%)
Jan 29, 2010
1.960
2.120
1.950
2.000
95,079
+0.01(+0.50%)
Jan 28, 2010
2.100
2.110
1.810
1.990
134,368
-0.11(-5.24%)
Jan 27, 2010
2.180
2.240
2.100
2.100
62,769
-0.08(-3.67%)
Jan 26, 2010
2.280
2.280
2.180
2.180
51,280
-0.07(-3.11%)
Jan 25, 2010
2.290
2.320
2.210
2.250
44,842
-0.03(-1.32%)
Jan 22, 2010
2.493
2.493
2.280
2.280
60,380
-0.21(-8.56%)
Jan 21, 2010
2.540
2.540
2.260
2.493
121,565
-0.05(-1.83%)
Jan 20, 2010
2.700
2.700
2.470
2.540
46,863
-0.14(-5.22%)
Jan 19, 2010
2.660
2.720
2.600
2.680
29,763
-0.02(-0.74%)
Jan 15, 2010
2.800
2.700
2.700
2.700
12,200
-0.10(-3.57%)
Jan 14, 2010
2.600
2.850
2.590
2.800
50,440
+0.20(+7.69%)
Jan 13, 2010
2.750
2.750
2.540
2.600
57,258
-0.11(-4.06%)
Jan 12, 2010
2.830
2.860
2.630
2.710
66,948
-0.16(-5.57%)
Jan 11, 2010
2.680
2.870
2.650
2.870
91,679
+0.19(+7.09%)
Jan 08, 2010
2.850
2.850
2.650
2.680
58,501
-0.20(-6.95%)
Jan 07, 2010
2.880
2.880
2.750
2.880
63,690
+0.00(+0.00%)
Jan 06, 2010
2.860
2.970
2.760
2.880
167,474
+0.07(+2.49%)
Jan 05, 2010
2.650
2.860
2.600
2.810
211,182
+0.26(+10.20%)
Jan 04, 2010
2.560
2.640
2.388
2.550
152,178
-0.05(-1.92%)
Dec 31, 2009
2.450
2.600
2.600
2.600
63,600
+0.11(+4.42%)
Dec 30, 2009
2.540
2.590
2.480
2.490
46,314
-0.11(-4.23%)
Dec 29, 2009
2.300
2.690
2.300
2.600
95,750
+0.28(+12.07%)
Dec 28, 2009
2.210
2.340
2.210
2.320
58,564
+0.04(+1.75%)
Dec 24, 2009
2.290
2.300
2.220
2.280
4,900
+0.04(+1.79%)
Dec 23, 2009
2.300
2.370
2.160
2.240
56,410
-0.08(-3.45%)
Dec 22, 2009
2.240
2.340
2.220
2.320
102,402
+0.11(+4.98%)
Dec 21, 2009
2.030
2.230
2.030
2.210
116,783
+0.18(+8.87%)
Dec 18, 2009
2.200
2.230
2.010
2.030
225,944
-0.17(-7.73%)
Dec 17, 2009
2.320
2.340
2.200
2.200
129,101
-0.15(-6.38%)
Dec 16, 2009
2.410
2.420
2.300
2.350
50,503
-0.07(-2.89%)
Dec 15, 2009
2.500
2.590
2.350
2.420
90,239
-0.08(-3.20%)
Dec 14, 2009
2.480
2.600
2.461
2.500
142,512
-0.10(-3.85%)
Dec 11, 2009
2.650
2.650
2.530
2.600
72,678
-0.05(-1.89%)
Dec 10, 2009
2.630
2.910
2.540
2.650
243,843
+0.07(+2.71%)
Dec 09, 2009
2.570
2.640
2.400
2.580
163,964
-0.20(-7.19%)
Dec 08, 2009
2.780
2.900
2.780
2.780
127,993
+0.02(+0.72%)
Dec 07, 2009
2.680
2.900
2.680
2.760
130,756
+0.08(+2.99%)
Dec 04, 2009
2.750
2.750
2.580
2.680
54,399
-0.06(-2.19%)
Dec 03, 2009
2.700
2.840
2.500
2.740
172,956
+0.01(+0.37%)
Dec 02, 2009
2.930
2.940
2.700
2.730
98,571
-0.16(-5.54%)
Dec 01, 2009
3.250
3.250
2.640
2.890
251,147
-0.04(-1.37%)
Nov 30, 2009
3.210
3.220
2.910
2.930
131,500
-0.34(-10.40%)
Nov 27, 2009
3.160
3.270
3.150
3.270
9,650
-0.06(-1.80%)
Nov 25, 2009
3.260
3.330
3.222
3.330
35,340
+0.09(+2.78%)
Nov 24, 2009
3.160
3.300
3.110
3.240
65,192
+0.03(+0.93%)
Nov 23, 2009
3.320
3.400
3.170
3.210
73,220
-0.09(-2.73%)
Nov 20, 2009
3.200
3.360
3.170
3.300
54,632
+0.03(+0.92%)
Nov 19, 2009
3.250
3.270
3.115
3.270
103,626
+0.01(+0.22%)
Nov 18, 2009
3.410
3.470
3.180
3.263
96,407
-0.15(-4.32%)
Nov 17, 2009
3.600
3.730
3.410
3.410
96,007
-0.26(-7.08%)
Nov 16, 2009
3.500
3.800
3.330
3.670
247,423
+0.17(+4.86%)
Nov 13, 2009
3.640
3.640
3.473
3.500
25,396
-0.05(-1.41%)
Nov 12, 2009
3.460
3.830
3.230
3.550
189,197
+0.04(+1.06%)
Nov 11, 2009
3.640
3.660
3.410
3.513
42,022
-0.13(-3.49%)
Nov 10, 2009
3.650
3.840
3.540
3.640
68,474
-0.01(-0.27%)
Nov 09, 2009
3.540
3.840
3.540
3.650
181,069
+0.20(+5.80%)
Nov 06, 2009
3.400
3.650
3.260
3.450
151,463
+0.05(+1.47%)
Nov 05, 2009
3.290
3.420
3.050
3.400
244,617
+0.11(+3.34%)
Nov 04, 2009
3.480
3.720
3.260
3.290
137,236
-0.21(-6.00%)
Nov 03, 2009
3.770
3.770
3.300
3.500
244,833
-0.27(-7.16%)
Nov 02, 2009
3.970
3.970
3.400
3.770
447,087
-0.12(-3.08%)
Oct 30, 2009
3.950
3.970
3.810
3.890
67,459
-0.10(-2.51%)
Oct 29, 2009
3.850
4.070
3.850
3.990
90,615
+0.14(+3.64%)
Oct 28, 2009
4.070
4.190
3.800
3.850
175,573
-0.27(-6.55%)
Oct 27, 2009
4.030
4.300
3.860
4.120
244,141
+0.04(+0.98%)
Oct 26, 2009
4.290
4.440
4.030
4.080
155,448
-0.25(-5.77%)
Oct 23, 2009
4.220
4.570
4.110
4.330
162,221
+0.04(+0.93%)
Oct 22, 2009
4.000
4.290
4.000
4.290
120,227
+0.24(+5.90%)
Oct 21, 2009
4.400
4.620
3.890
4.051
228,964
-0.41(-9.17%)
Oct 20, 2009
4.430
4.760
4.290
4.460
255,253
-0.29(-6.11%)
Oct 19, 2009
4.740
4.789
4.410
4.750
207,432
+0.01(+0.21%)
Oct 16, 2009
4.820
4.880
4.670
4.740
136,353
-0.16(-3.27%)
Oct 15, 2009
4.680
4.900
4.520
4.900
207,013
+0.21(+4.48%)
Oct 14, 2009
4.130
4.750
4.120
4.690
588,795
+0.59(+14.39%)
Oct 13, 2009
4.050
4.100
3.920
4.100
198,489
+0.03(+0.74%)
Oct 12, 2009
4.070
4.140
4.000
4.070
118,066
+0.06(+1.50%)
Oct 09, 2009
4.160
4.160
3.960
4.010
119,277
-0.11(-2.67%)
Oct 08, 2009
3.910
4.190
3.910
4.120
184,915
+0.24(+6.19%)
Oct 07, 2009
3.910
4.100
3.770
3.880
210,331
-0.13(-3.24%)
Oct 06, 2009
4.300
4.410
4.000
4.010
334,633
-0.29(-6.74%)
Oct 05, 2009
4.060
4.450
4.000
4.300
357,400
+0.20(+4.88%)
Oct 02, 2009
3.650
4.100
3.570
4.100
405,933
+0.14(+3.54%)
Oct 01, 2009
4.410
4.420
3.600
3.960
584,593
-0.49(-11.01%)
Sep 30, 2009
4.840
4.840
4.250
4.450
581,864
-0.45(-9.18%)
Sep 29, 2009
5.150
5.240
4.660
4.900
379,821
-0.24(-4.67%)
Sep 28, 2009
5.200
5.470
5.000
5.140
503,321
-0.02(-0.29%)
Sep 25, 2009
4.910
5.480
4.900
5.155
486,011
+0.28(+5.64%)
Sep 24, 2009
5.450
5.490
4.600
4.880
708,947
-0.64(-11.59%)
Sep 23, 2009
5.240
5.580
5.210
5.520
753,303
+0.43(+8.45%)
Sep 22, 2009
5.750
6.090
4.900
5.090
1,410,235
-0.39(-7.12%)
Sep 21, 2009
5.050
5.640
4.890
5.480
972,319
+0.46(+9.16%)
Sep 18, 2009
4.240
5.100
4.200
5.020
1,014,402
+0.84(+20.10%)
Sep 17, 2009
4.600
5.200
3.710
4.180
1,533,237
-0.37(-8.13%)
Sep 16, 2009
4.490
4.720
4.250
4.550
1,085,240
+0.44(+10.71%)
Sep 15, 2009
3.170
4.550
3.170
4.110
1,788,302
+1.02(+33.01%)
Sep 14, 2009
2.780
3.090
2.780
3.090
91,623
+0.25(+8.67%)
Sep 11, 2009
2.970
2.998
2.790
2.843
49,861
-0.06(-1.96%)
Sep 10, 2009
2.860
3.080
2.840
2.900
77,680
+0.10(+3.58%)
Sep 09, 2009
2.660
2.910
2.660
2.800
119,788
+0.11(+4.09%)
Sep 08, 2009
2.970
3.110
2.630
2.690
195,628
-0.33(-10.93%)
Sep 04, 2009
3.260
3.260
2.970
3.020
84,541
-0.17(-5.33%)
Sep 03, 2009
3.190
3.407
3.110
3.190
136,584
+0.01(+0.31%)
Sep 02, 2009
3.250
3.460
3.050
3.180
145,329
-0.05(-1.55%)
Sep 01, 2009
3.230
3.450
3.002
3.230
261,997
+0.01(+0.31%)
Aug 31, 2009
3.000
3.300
2.840
3.220
252,774
+0.27(+9.15%)
Aug 28, 2009
2.610
3.000
2.600
2.950
124,689
+0.31(+11.74%)
Aug 27, 2009
2.610
2.740
2.495
2.640
104,933
+0.24(+10.00%)
Aug 26, 2009
2.400
2.500
2.350
2.400
85,010
+0.01(+0.42%)
Aug 25, 2009
2.260
2.400
2.200
2.390
76,218
+0.22(+10.14%)
Aug 24, 2009
2.170
2.270
2.150
2.170
27,772
+0.02(+0.93%)
Aug 21, 2009
2.280
2.280
2.100
2.150
22,917
-0.05(-2.28%)
Aug 20, 2009
2.230
2.300
2.100
2.200
23,762
-0.09(-3.93%)
Aug 19, 2009
2.170
2.400
2.140
2.290
62,307
+0.14(+6.51%)
Aug 18, 2009
2.070
2.290
2.070
2.150
18,127
+0.14(+6.97%)
Aug 17, 2009
2.310
2.310
2.000
2.010
45,668
-0.16(-7.37%)
Aug 14, 2009
2.200
2.340
2.170
2.170
70,308
-0.03(-1.36%)
Aug 13, 2009
2.000
2.200
1.950
2.200
82,899
+0.21(+10.55%)
Aug 12, 2009
1.930
1.990
1.900
1.990
57,516
+0.05(+2.58%)
Aug 11, 2009
1.980
1.990
1.890
1.940
44,531
+0.05(+2.55%)
Aug 10, 2009
1.760
1.980
1.710
1.892
51,450
+0.20(+11.94%)
Aug 07, 2009
1.840
1.840
1.610
1.690
17,425
-0.14(-7.65%)
Aug 06, 2009
1.800
1.830
1.740
1.830
8,182
-0.02(-1.08%)
Aug 05, 2009
1.750
1.850
1.749
1.850
6,486
+0.11(+6.32%)
Aug 04, 2009
1.750
1.750
1.740
1.740
1,202
+0.00(+0.00%)
Aug 03, 2009
1.750
1.840
1.740
1.740
5,332
-0.03(-1.68%)
Jul 31, 2009
1.750
1.810
1.740
1.770
8,600
-0.04(-2.23%)
Jul 30, 2009
1.760
1.870
1.740
1.810
44,297
+0.13(+7.74%)
Jul 29, 2009
1.560
1.740
1.560
1.680
7,812
+0.11(+7.32%)
Jul 28, 2009
1.670
1.680
1.565
1.565
3,210
-0.07(-4.55%)
Jul 27, 2009
1.640
1.679
1.624
1.640
5,711
+0.00(+0.00%)
Jul 24, 2009
1.580
1.640
1.580
1.640
5,940
+0.02(+1.23%)
Jul 23, 2009
1.613
1.620
1.613
1.620
600
+0.07(+4.52%)
Jul 22, 2009
1.520
1.550
1.520
1.550
5,800
+0.02(+1.31%)
Jul 21, 2009
1.620
1.620
1.530
1.530
9,718
-0.09(-5.56%)
Jul 20, 2009
1.540
1.620
1.540
1.620
350
+0.08(+4.96%)
Jul 17, 2009
1.540
1.610
1.540
1.544
1,250
-0.06(-3.53%)
Jul 16, 2009
1.620
1.650
1.530
1.600
14,800
+0.05(+3.23%)
Jul 15, 2009
1.620
1.700
1.550
1.550
9,400
-0.05(-3.13%)
Jul 14, 2009
1.600
1.660
1.550
1.600
3,220
+0.00(+0.00%)
Jul 13, 2009
1.690
1.690
1.600
1.600
3,870
+0.00(+0.00%)
Jul 10, 2009
1.600
1.730
1.600
1.600
11,700
+0.02(+1.27%)
Jul 09, 2009
1.480
1.660
1.480
1.580
9,200
+0.06(+3.95%)
Jul 08, 2009
1.580
1.580
1.400
1.520
24,633
-0.06(-3.80%)
Jul 07, 2009
1.580
1.640
1.580
1.580
10,709
+0.00(+0.00%)
Jul 06, 2009
1.560
1.650
1.560
1.580
27,600
+0.02(+1.28%)
Jul 02, 2009
1.940
1.940
1.400
1.560
87,784
-0.27(-14.67%)
Jul 01, 2009
1.830
1.940
1.780
1.828
38,259
-0.17(-8.58%)
Jun 30, 2009
1.900
2.000
1.830
2.000
8,201
+0.15(+8.11%)
Jun 29, 2009
2.000
2.000
1.850
1.850
31,508
-0.10(-5.13%)
Jun 26, 2009
1.680
1.980
1.680
1.950
36,782
+0.33(+20.38%)
Jun 25, 2009
1.630
1.680
1.460
1.620
4,900
+0.12(+7.99%)
Jun 24, 2009
1.450
1.530
1.450
1.500
3,898
+0.05(+3.45%)
Jun 23, 2009
1.500
1.530
1.450
1.450
9,800
-0.05(-3.33%)
Jun 22, 2009
1.600
1.600
1.500
1.500
8,200
-0.15(-9.09%)
Jun 19, 2009
1.600
1.650
1.600
1.650
2,922
+0.06(+4.10%)
Jun 18, 2009
1.620
1.650
1.570
1.585
11,178
-0.04(-2.76%)
Jun 17, 2009
1.650
1.650
1.620
1.630
19,361
+0.00(+0.00%)
Jun 16, 2009
1.630
1.650
1.590
1.630
11,585
+0.03(+1.87%)
Jun 15, 2009
1.640
1.640
1.560
1.600
15,754
-0.02(-1.23%)
Jun 12, 2009
1.600
1.640
1.590
1.620
15,222
+0.03(+1.88%)
Jun 11, 2009
1.570
1.600
1.520
1.590
23,738
+0.05(+3.25%)
Jun 10, 2009
1.600
1.600
1.510
1.540
22,410
-0.06(-3.75%)
Jun 09, 2009
1.600
1.610
1.480
1.600
20,248
+0.00(+0.00%)
Jun 08, 2009
1.540
1.600
1.470
1.600
29,278
+0.06(+3.90%)
Jun 05, 2009
1.420
1.549
1.400
1.540
65,372
+0.14(+10.00%)
Jun 04, 2009
1.340
1.400
1.340
1.400
9,524
+0.06(+4.48%)
Jun 03, 2009
1.380
1.400
1.340
1.340
13,212
-0.04(-2.90%)
Jun 02, 2009
1.360
1.400
1.360
1.380
18,013
+0.02(+1.47%)
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.