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
Napco Sec Tech Inc
(NQ:
NSSC
)
50.22
-0.99 (-1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.003
1.047
0.9387
0.9980
45,441
-0.00(-0.49%)
May 27, 2010
1.042
1.067
0.9980
1.003
23,734
-0.03(-2.87%)
May 26, 2010
1.023
1.033
1.003
1.033
27,953
+0.01(+0.97%)
May 25, 2010
1.097
1.107
1.023
1.023
28,305
-0.08(-7.17%)
May 24, 2010
1.018
1.107
1.018
1.102
9,999
+0.01(+1.36%)
May 21, 2010
1.018
1.087
1.013
1.087
10,474
-0.01(-1.35%)
May 20, 2010
1.062
1.102
1.013
1.102
33,142
+0.05(+4.89%)
May 19, 2010
1.037
1.052
0.9980
1.050
23,083
-0.00(-0.19%)
May 18, 2010
1.107
1.107
1.052
1.052
9,549
-0.04(-3.62%)
May 17, 2010
1.047
1.181
1.047
1.092
34,197
+0.03(+2.79%)
May 14, 2010
1.122
1.126
1.062
1.062
5,078
-0.06(-5.29%)
May 13, 2010
1.092
1.181
1.087
1.121
11,436
+0.00(+0.44%)
May 12, 2010
1.112
1.191
1.041
1.117
20,403
+0.00(+0.44%)
May 11, 2010
1.112
1.136
1.037
1.112
28,556
+0.00(+0.27%)
May 10, 2010
1.112
1.161
1.057
1.109
42,686
+0.02(+1.54%)
May 07, 2010
1.047
1.196
1.037
1.092
45,726
+0.00(+0.45%)
May 06, 2010
1.077
1.141
1.037
1.087
49,453
+0.01(+1.38%)
May 05, 2010
1.097
1.097
1.072
1.072
6,042
-0.01(-0.91%)
May 04, 2010
1.126
1.161
1.072
1.082
14,409
-0.03(-3.10%)
May 03, 2010
1.201
1.201
1.072
1.117
40,867
-0.07(-6.22%)
Apr 30, 2010
1.119
1.191
1.087
1.191
8,221
+0.05(+4.33%)
Apr 29, 2010
1.205
1.210
1.136
1.141
28,183
-0.02(-2.12%)
Apr 28, 2010
1.230
1.230
1.141
1.166
17,022
-0.05(-3.87%)
Apr 27, 2010
1.235
1.235
1.176
1.213
13,711
-0.00(-0.20%)
Apr 26, 2010
1.215
1.235
1.156
1.215
34,098
-0.01(-0.81%)
Apr 23, 2010
1.235
1.240
1.215
1.225
24,870
-0.01(-1.20%)
Apr 22, 2010
1.196
1.275
1.196
1.240
54,297
+0.10(+8.66%)
Apr 21, 2010
1.166
1.225
1.141
1.141
6,169
-0.07(-5.71%)
Apr 20, 2010
1.181
1.215
1.151
1.210
7,076
+0.03(+2.51%)
Apr 19, 2010
1.161
1.201
1.136
1.181
18,148
+0.00(+0.00%)
Apr 16, 2010
1.230
1.230
1.152
1.181
2,024
-0.02(-2.05%)
Apr 15, 2010
1.159
1.205
1.136
1.205
3,493
+0.03(+2.95%)
Apr 14, 2010
1.166
1.186
1.161
1.171
2,989
-0.04(-3.26%)
Apr 13, 2010
1.166
1.210
1.166
1.210
5,495
-0.01(-1.21%)
Apr 12, 2010
1.220
1.225
1.220
1.225
4,969
+0.01(+1.02%)
Apr 09, 2010
1.196
1.225
1.196
1.213
5,849
+0.02(+1.44%)
Apr 08, 2010
1.186
1.205
1.186
1.196
3,028
+0.01(+0.83%)
Apr 07, 2010
1.151
1.186
1.151
1.186
9,337
+0.02(+2.13%)
Apr 06, 2010
1.102
1.161
1.102
1.161
19,947
+0.05(+4.91%)
Apr 05, 2010
1.097
1.110
1.087
1.107
58,881
-0.00(-0.44%)
Apr 01, 2010
1.151
1.112
1.112
1.112
11,942
-0.02(-2.17%)
Mar 31, 2010
1.092
1.146
1.092
1.136
21,184
+0.04(+4.07%)
Mar 30, 2010
1.092
1.107
1.092
1.092
6,072
+0.00(+0.45%)
Mar 29, 2010
1.097
1.126
1.087
1.087
12,875
-0.04(-3.51%)
Mar 26, 2010
1.107
1.129
1.107
1.126
3,254
+0.01(+1.33%)
Mar 25, 2010
1.102
1.112
1.092
1.112
4,795
-0.01(-0.88%)
Mar 24, 2010
1.141
1.141
1.102
1.121
3,890
-0.01(-1.30%)
Mar 23, 2010
1.092
1.146
1.087
1.136
12,774
+0.03(+3.14%)
Mar 22, 2010
1.092
1.141
1.092
1.102
15,958
-0.01(-0.89%)
Mar 19, 2010
1.112
1.112
1.092
1.112
30,475
+0.00(+0.00%)
Mar 18, 2010
1.057
1.112
1.057
1.112
39,790
+0.04(+3.69%)
Mar 17, 2010
1.062
1.107
1.057
1.072
34,798
+0.01(+1.40%)
Mar 16, 2010
1.112
1.112
1.057
1.057
29,884
-0.10(-8.55%)
Mar 15, 2010
1.102
1.156
1.077
1.156
11,794
+0.08(+7.51%)
Mar 12, 2010
1.062
1.107
1.059
1.075
7,999
-0.04(-3.27%)
Mar 11, 2010
1.087
1.112
1.057
1.112
22,694
+0.00(+0.45%)
Mar 10, 2010
1.097
1.112
1.062
1.107
36,373
+0.00(+0.45%)
Mar 09, 2010
1.112
1.112
1.097
1.102
15,182
-0.01(-0.89%)
Mar 08, 2010
1.112
1.141
1.106
1.112
31,892
-0.03(-2.60%)
Mar 05, 2010
1.146
1.146
1.107
1.141
6,203
+0.02(+2.21%)
Mar 04, 2010
1.161
1.161
1.102
1.117
18,549
+0.01(+1.35%)
Mar 03, 2010
1.097
1.121
1.087
1.102
23,111
-0.02(-2.19%)
Mar 02, 2010
1.156
1.161
1.126
1.126
39,913
+0.00(+0.00%)
Mar 01, 2010
1.116
1.126
1.087
1.126
19,937
+0.04(+3.64%)
Feb 26, 2010
1.116
1.116
1.087
1.087
2,807
-0.02(-2.22%)
Feb 25, 2010
1.082
1.112
1.082
1.112
7,511
+0.00(+0.00%)
Feb 24, 2010
1.107
1.116
1.087
1.112
8,632
-0.01(-1.32%)
Feb 23, 2010
1.062
1.126
1.062
1.126
7,970
+0.01(+1.33%)
Feb 22, 2010
1.028
1.112
1.028
1.112
12,488
+0.02(+1.81%)
Feb 19, 2010
1.038
1.092
1.038
1.092
15,085
+0.01(+1.38%)
Feb 18, 2010
1.013
1.087
1.003
1.077
20,142
+0.04(+3.81%)
Feb 17, 2010
0.9881
1.087
0.9831
1.037
71,528
+0.04(+3.96%)
Feb 16, 2010
1.013
1.087
0.9881
0.9980
63,996
-0.08(-7.76%)
Feb 12, 2010
0.9881
1.082
1.082
1.082
55,663
+0.03(+2.82%)
Feb 11, 2010
1.033
1.052
0.9881
1.052
14,956
+0.01(+0.51%)
Feb 10, 2010
1.033
1.067
1.033
1.047
2,977
-0.02(-1.88%)
Feb 09, 2010
1.077
1.077
1.010
1.067
8,798
+0.03(+2.72%)
Feb 08, 2010
1.038
1.062
1.037
1.039
26,677
+0.00(+0.13%)
Feb 05, 2010
1.008
1.047
0.9881
1.037
16,543
+0.00(+0.48%)
Feb 04, 2010
1.018
1.057
0.9683
1.033
61,940
-0.01(-1.41%)
Feb 03, 2010
1.013
1.487
1.013
1.047
22,265
+0.05(+5.47%)
Feb 02, 2010
1.037
1.082
0.9930
0.9930
34,950
-0.04(-3.83%)
Feb 01, 2010
1.008
1.033
0.9930
1.033
17,407
+0.03(+3.47%)
Jan 29, 2010
0.9733
1.033
0.9733
0.9980
29,481
+0.01(+1.00%)
Jan 28, 2010
0.9881
0.9881
0.9436
0.9881
8,936
+0.00(+0.00%)
Jan 27, 2010
0.9535
1.042
0.9239
0.9881
38,561
+0.00(+0.00%)
Jan 26, 2010
0.9980
0.9980
0.9140
0.9881
27,331
-0.02(-2.39%)
Jan 25, 2010
1.028
1.028
0.9930
1.012
4,641
+0.07(+7.84%)
Jan 22, 2010
0.9634
1.013
0.9337
0.9387
25,918
-0.05(-5.00%)
Jan 21, 2010
1.008
1.008
0.9683
0.9881
52,066
-0.02(-1.96%)
Jan 20, 2010
0.9486
1.013
0.9486
1.008
61,189
+0.08(+8.51%)
Jan 19, 2010
1.013
1.492
0.9239
0.9288
49,536
-0.06(-6.00%)
Jan 15, 2010
0.9831
0.9881
0.9881
0.9881
20,241
+0.00(+0.50%)
Jan 14, 2010
0.9782
0.9881
0.9634
0.9831
18,961
-0.00(-0.50%)
Jan 13, 2010
0.9239
1.037
0.8843
0.9881
16,142
+0.05(+5.82%)
Jan 12, 2010
0.9337
0.9436
0.9189
0.9337
7,792
+0.00(+0.00%)
Jan 11, 2010
0.9189
0.9436
0.8695
0.9337
30,256
+0.00(+0.13%)
Jan 08, 2010
0.9226
0.9387
0.9090
0.9326
6,467
+0.00(+0.40%)
Jan 07, 2010
0.9288
0.9535
0.9288
0.9288
33,268
-0.00(-0.53%)
Jan 06, 2010
0.9486
0.9535
0.9041
0.9337
62,094
-0.02(-2.07%)
Jan 05, 2010
0.9189
0.9634
0.8745
0.9535
39,021
+0.00(+0.52%)
Jan 04, 2010
0.8300
0.9535
0.8300
0.9486
52,001
+0.12(+14.97%)
Dec 31, 2009
0.8399
0.8250
0.8250
0.8250
34,410
-0.04(-4.57%)
Dec 30, 2009
0.9535
0.9584
0.8250
0.8645
119,858
-0.07(-7.90%)
Dec 29, 2009
0.9337
0.9535
0.8944
0.9387
16,616
-0.01(-1.55%)
Dec 28, 2009
0.9535
0.9535
0.8992
0.9535
30,827
+0.00(+0.00%)
Dec 24, 2009
0.9189
0.9535
0.8942
0.9535
21,607
+0.02(+2.66%)
Dec 23, 2009
0.8893
0.9288
0.8547
0.9288
36,869
+0.01(+1.08%)
Dec 22, 2009
0.8399
0.9634
0.8152
0.9189
20,605
+0.09(+10.71%)
Dec 21, 2009
0.9288
0.9288
0.8300
0.8300
47,030
-0.13(-13.84%)
Dec 18, 2009
0.7855
0.9634
0.7658
0.9634
68,397
+0.18(+22.64%)
Dec 17, 2009
0.7707
0.7855
0.7707
0.7855
24,441
-0.02(-1.91%)
Dec 16, 2009
0.8646
0.8695
0.8003
0.8008
82,867
-0.07(-7.90%)
Dec 15, 2009
0.8843
0.8843
0.8300
0.8695
15,638
+0.00(+0.51%)
Dec 14, 2009
0.8653
0.8695
0.8349
0.8651
32,863
+0.00(+0.06%)
Dec 11, 2009
0.9041
0.9140
0.8596
0.8646
30,517
-0.05(-5.41%)
Dec 10, 2009
0.9337
0.9634
0.8893
0.9140
22,791
-0.03(-3.14%)
Dec 09, 2009
0.9584
0.9584
0.9140
0.9436
13,280
-0.01(-1.55%)
Dec 08, 2009
0.9337
0.9634
0.9140
0.9584
8,383
-0.00(-0.51%)
Dec 07, 2009
0.9436
0.9634
0.9189
0.9634
7,485
+0.04(+4.28%)
Dec 04, 2009
0.9486
0.9634
0.9239
0.9239
28,131
-0.04(-4.10%)
Dec 03, 2009
0.8992
0.9881
0.8942
0.9634
38,907
+0.05(+5.41%)
Dec 02, 2009
0.8695
0.9140
0.8695
0.9140
41,601
+0.07(+8.19%)
Dec 01, 2009
0.8696
0.8992
0.8349
0.8448
20,018
-0.07(-7.57%)
Nov 30, 2009
0.8152
1.037
0.8152
0.9140
36,632
+0.10(+12.12%)
Nov 27, 2009
0.7954
0.8819
0.7954
0.8152
20,662
-0.02(-2.37%)
Nov 25, 2009
0.8152
0.8843
0.8053
0.8350
45,984
+0.04(+4.98%)
Nov 24, 2009
0.8349
0.8646
0.7905
0.7954
13,705
-0.02(-3.01%)
Nov 23, 2009
0.8250
0.8392
0.8201
0.8201
19,949
+0.02(+3.11%)
Nov 20, 2009
0.8349
0.8399
0.7954
0.7954
5,161
-0.04(-5.29%)
Nov 19, 2009
0.7905
0.8843
0.7509
0.8399
44,251
+0.03(+3.66%)
Nov 18, 2009
0.7609
0.8646
0.7411
0.8102
65,158
-0.01(-1.20%)
Nov 17, 2009
0.7855
0.8843
0.7509
0.8201
37,753
+0.02(+2.47%)
Nov 16, 2009
0.7608
0.8300
0.7065
0.8003
69,235
-0.02(-2.99%)
Nov 13, 2009
0.8843
0.8646
0.7937
0.8250
15,589
-0.06(-6.70%)
Nov 12, 2009
0.8399
0.8843
0.8399
0.8843
10,586
+0.03(+3.74%)
Nov 11, 2009
0.9189
0.9298
0.8448
0.8525
17,229
-0.04(-4.14%)
Nov 10, 2009
0.9634
0.9634
0.8646
0.8893
19,476
-0.05(-5.26%)
Nov 09, 2009
0.9387
0.9683
0.9090
0.9387
97,755
+0.01(+1.06%)
Nov 06, 2009
0.9189
0.9634
0.9140
0.9288
11,335
+0.02(+2.73%)
Nov 05, 2009
0.8875
0.9041
0.8875
0.9041
3,250
+0.02(+2.23%)
Nov 04, 2009
0.9041
1.413
0.8745
0.8843
16,856
-0.05(-5.79%)
Nov 03, 2009
0.9584
0.9831
0.8843
0.9387
45,807
-0.00(-0.50%)
Nov 02, 2009
1.008
1.008
0.9387
0.9434
28,266
-0.01(-0.54%)
Oct 30, 2009
1.003
1.013
0.9486
0.9486
39,201
-0.05(-5.42%)
Oct 29, 2009
0.9930
1.008
0.9634
1.003
16,306
+0.04(+4.10%)
Oct 28, 2009
0.9980
1.008
0.9387
0.9634
25,437
-0.04(-3.56%)
Oct 27, 2009
0.9683
1.008
0.9634
0.9990
42,919
+0.05(+5.31%)
Oct 26, 2009
1.008
1.008
0.9486
0.9486
91,273
-0.06(-5.88%)
Oct 23, 2009
0.9930
1.028
0.9634
1.008
138,810
+0.10(+10.86%)
Oct 22, 2009
0.8152
0.9337
0.8152
0.9091
111,626
+0.10(+12.89%)
Oct 21, 2009
0.8053
0.8152
0.7855
0.8053
18,824
+0.01(+1.12%)
Oct 20, 2009
0.8003
0.8053
0.7460
0.7964
14,476
+0.01(+0.74%)
Oct 19, 2009
0.7312
0.8053
0.7312
0.7905
96,119
+0.05(+7.39%)
Oct 16, 2009
0.7312
0.7509
0.7262
0.7361
19,530
-0.02(-2.30%)
Oct 15, 2009
0.7460
0.7558
0.7114
0.7534
37,112
+0.01(+0.99%)
Oct 14, 2009
0.7460
0.7554
0.7411
0.7460
9,361
-0.01(-1.31%)
Oct 13, 2009
0.7559
0.7608
0.7559
0.7559
6,679
+0.00(+0.00%)
Oct 12, 2009
0.7509
0.7608
0.7460
0.7559
7,673
+0.02(+2.68%)
Oct 09, 2009
0.7411
0.7658
0.7164
0.7361
12,913
-0.00(-0.01%)
Oct 08, 2009
0.7460
0.7801
0.7164
0.7362
26,343
+0.00(+0.68%)
Oct 07, 2009
0.7361
0.7361
0.6818
0.7312
27,641
+0.01(+1.72%)
Oct 06, 2009
0.7361
0.7658
0.7065
0.7188
92,611
-0.01(-1.69%)
Oct 05, 2009
0.6917
0.7312
0.6670
0.7312
120,467
+0.03(+3.86%)
Oct 02, 2009
0.6423
0.7312
0.6423
0.7040
41,723
+0.05(+7.95%)
Oct 01, 2009
0.6620
0.7312
0.6423
0.6521
92,093
-0.00(-0.75%)
Sep 30, 2009
0.7015
0.7118
0.6521
0.6571
34,920
-0.03(-4.32%)
Sep 29, 2009
0.7658
0.7658
0.6423
0.6867
188,893
-0.10(-12.58%)
Sep 28, 2009
0.7905
0.7905
0.6917
0.7855
45,429
+0.02(+3.25%)
Sep 25, 2009
0.7658
0.7658
0.6966
0.7608
34,057
-0.00(-0.65%)
Sep 24, 2009
0.7658
0.7658
0.6917
0.7658
54,276
+0.00(+0.00%)
Sep 23, 2009
0.7411
0.7658
0.7065
0.7658
52,293
+0.02(+3.33%)
Sep 22, 2009
0.7311
0.7411
0.7129
0.7411
15,498
+0.01(+2.04%)
Sep 21, 2009
0.7164
0.7262
0.7065
0.7262
4,366
+0.00(+0.00%)
Sep 18, 2009
0.7411
0.7411
0.6423
0.7262
162,990
-0.01(-1.34%)
Sep 17, 2009
0.7312
0.7361
0.7015
0.7361
76,621
+0.01(+2.05%)
Sep 16, 2009
0.7015
0.7361
0.6917
0.7213
25,888
-0.01(-2.01%)
Sep 15, 2009
0.7065
0.7411
0.6867
0.7361
61,670
+0.02(+2.76%)
Sep 14, 2009
0.7213
0.7411
0.7131
0.7164
87,261
+0.03(+4.32%)
Sep 11, 2009
0.7411
0.7411
0.6867
0.6867
51,511
-0.04(-5.44%)
Sep 10, 2009
0.7213
0.7806
0.7213
0.7262
42,909
-0.01(-2.00%)
Sep 09, 2009
0.7015
0.7411
0.6867
0.7411
100,084
+0.04(+5.63%)
Sep 08, 2009
0.6818
0.8399
0.6687
0.7015
45,953
+0.02(+2.90%)
Sep 04, 2009
0.6768
0.6867
0.6581
0.6818
32,537
+0.03(+5.34%)
Sep 03, 2009
0.6423
0.6868
0.6423
0.6472
47,854
+0.02(+3.97%)
Sep 02, 2009
0.6818
0.6966
0.6225
0.6225
45,737
-0.05(-8.03%)
Sep 01, 2009
0.6818
0.7015
0.6423
0.6768
93,797
-0.01(-1.44%)
Aug 31, 2009
0.6274
0.6867
0.6274
0.6867
20,777
+0.03(+5.30%)
Aug 28, 2009
0.6440
0.6818
0.6440
0.6521
4,596
+0.02(+3.94%)
Aug 27, 2009
0.7015
0.7015
0.6274
0.6274
129,179
-0.09(-12.41%)
Aug 26, 2009
0.6670
0.7164
0.6423
0.7164
70,135
+0.10(+16.00%)
Aug 25, 2009
0.6521
0.6521
0.6176
0.6176
17,715
-0.01(-1.57%)
Aug 24, 2009
0.6719
0.6867
0.6225
0.6274
14,308
-0.06(-8.63%)
Aug 21, 2009
0.6917
0.6941
0.6867
0.6867
111,178
+0.00(+0.72%)
Aug 20, 2009
0.6571
0.6917
0.6423
0.6818
29,390
+0.00(+0.73%)
Aug 19, 2009
0.6768
0.6917
0.6324
0.6768
23,415
+0.00(+0.00%)
Aug 18, 2009
0.6324
0.6768
0.6324
0.6768
25,477
+0.02(+3.01%)
Aug 17, 2009
0.6472
0.6571
0.6423
0.6571
9,505
-0.01(-2.21%)
Aug 14, 2009
0.6867
0.7905
0.6423
0.6719
41,286
-0.00(-0.01%)
Aug 13, 2009
0.6670
0.6917
0.6423
0.6719
20,836
-0.00(-0.72%)
Aug 12, 2009
0.6521
0.6927
0.6521
0.6768
58,126
-0.01(-1.44%)
Aug 11, 2009
0.6867
0.7015
0.6423
0.6867
18,000
-0.01(-2.11%)
Aug 10, 2009
0.6867
0.7015
0.6818
0.7015
6,072
+0.01(+1.43%)
Aug 07, 2009
0.6274
0.6917
0.6274
0.6917
32,535
+0.06(+10.24%)
Aug 06, 2009
0.6423
0.6670
0.6274
0.6274
16,561
-0.03(-4.52%)
Aug 05, 2009
0.6571
0.6917
0.6521
0.6571
26,981
-0.01(-1.47%)
Aug 04, 2009
0.6669
0.6867
0.6669
0.6670
8,298
+0.00(+0.00%)
Aug 03, 2009
0.6176
0.7015
0.6176
0.6670
46,815
+0.03(+5.47%)
Jul 31, 2009
0.6324
0.6423
0.6274
0.6324
21,178
-0.00(-0.78%)
Jul 30, 2009
0.6176
0.6423
0.6176
0.6373
17,812
+0.04(+7.50%)
Jul 29, 2009
0.6077
0.6176
0.5928
0.5928
20,848
-0.04(-6.98%)
Jul 28, 2009
0.6176
0.6620
0.6176
0.6374
68,702
+0.02(+3.21%)
Jul 27, 2009
0.6126
0.6176
0.6126
0.6176
31,424
+0.00(+0.00%)
Jul 24, 2009
0.5978
0.6176
0.5879
0.6176
30,282
+0.02(+4.17%)
Jul 23, 2009
0.5544
0.5928
0.5533
0.5928
145,070
+0.02(+4.35%)
Jul 22, 2009
0.5681
0.5780
0.5583
0.5681
84,270
+0.01(+1.76%)
Jul 21, 2009
0.5583
0.5830
0.5533
0.5583
25,163
+0.00(+0.90%)
Jul 20, 2009
0.5731
0.5780
0.5533
0.5533
26,238
+0.00(+0.00%)
Jul 17, 2009
0.5584
0.5632
0.5484
0.5533
26,129
-0.01(-1.75%)
Jul 16, 2009
0.5780
0.5780
0.5521
0.5632
21,779
-0.01(-1.72%)
Jul 15, 2009
0.5730
0.5780
0.5484
0.5731
143,407
+0.01(+2.65%)
Jul 14, 2009
0.5731
0.5780
0.5583
0.5583
27,242
-0.00(-0.88%)
Jul 13, 2009
0.5731
0.5829
0.5632
0.5632
16,409
-0.01(-0.97%)
Jul 10, 2009
0.5780
0.5780
0.5681
0.5687
27,681
+0.00(+0.10%)
Jul 09, 2009
0.5681
0.5780
0.5633
0.5681
93,769
+0.00(+0.00%)
Jul 08, 2009
0.5731
0.5780
0.5632
0.5681
157,517
-0.01(-2.54%)
Jul 07, 2009
0.5780
0.5970
0.5731
0.5830
42,638
-0.02(-4.07%)
Jul 06, 2009
0.6176
0.6176
0.5731
0.6077
57,078
-0.01(-1.60%)
Jul 02, 2009
0.5978
0.6176
0.5731
0.6176
20,868
+0.00(+0.00%)
Jul 01, 2009
0.5962
0.6176
0.5928
0.6176
27,827
+0.03(+5.93%)
Jun 30, 2009
0.6176
0.6176
0.5830
0.5830
14,646
-0.03(-4.84%)
Jun 29, 2009
0.6027
0.6176
0.5929
0.6126
6,323
-0.00(-0.80%)
Jun 26, 2009
0.6176
0.6176
0.5830
0.6176
29,801
+0.00(+0.00%)
Jun 25, 2009
0.6122
0.6176
0.6077
0.6176
7,841
+0.03(+5.04%)
Jun 24, 2009
0.6027
0.6176
0.5780
0.5879
9,709
-0.01(-2.46%)
Jun 23, 2009
0.6424
0.6424
0.5978
0.6027
10,464
+0.00(+0.33%)
Jun 22, 2009
0.6176
0.6521
0.5780
0.6008
52,936
+0.00(+0.50%)
Jun 19, 2009
0.6176
0.6521
0.5928
0.5978
6,746
-0.00(-0.82%)
Jun 18, 2009
0.6175
0.6176
0.6027
0.6027
4,268
-0.01(-1.61%)
Jun 17, 2009
0.6274
0.6620
0.6126
0.6126
70,629
+0.00(+0.00%)
Jun 16, 2009
0.6126
0.6423
0.6126
0.6126
104,303
-0.00(-0.80%)
Jun 15, 2009
0.6274
0.6274
0.6126
0.6176
22,886
-0.04(-6.01%)
Jun 12, 2009
0.6768
0.6768
0.6571
0.6571
34,393
-0.04(-6.34%)
Jun 11, 2009
0.6274
0.7015
0.6274
0.7015
203,539
+0.08(+13.60%)
Jun 10, 2009
0.6818
0.6818
0.6176
0.6176
73,837
-0.09(-12.59%)
Jun 09, 2009
0.6373
0.7065
0.6373
0.7065
99,147
-0.00(-0.69%)
Jun 08, 2009
0.6373
0.7114
0.5963
0.7114
74,495
+0.09(+14.29%)
Jun 05, 2009
0.6077
0.6274
0.5978
0.6225
50,823
-0.02(-3.08%)
Jun 04, 2009
0.6176
0.6423
0.6126
0.6423
44,138
+0.06(+10.17%)
Jun 03, 2009
0.6521
0.6620
0.5681
0.5830
71,819
-0.06(-9.13%)
Jun 02, 2009
0.6423
0.6423
0.6373
0.6415
17,921
-0.01(-0.88%)
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.