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
Mizuho Financial Group ADR
(NY:
MFG
)
3.995
-0.045 (-1.11%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 11, 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 (%)
Jul 31, 2009
2.969
3.134
2.949
3.108
701,522
+0.09(+2.84%)
Jul 30, 2009
2.962
3.042
2.942
3.022
369,038
+0.13(+4.58%)
Jul 29, 2009
2.889
2.916
2.850
2.889
387,244
-0.06(-2.02%)
Jul 28, 2009
2.936
2.982
2.936
2.949
175,500
-0.01(-0.22%)
Jul 27, 2009
2.909
2.982
2.896
2.956
351,859
+0.03(+1.13%)
Jul 24, 2009
2.909
2.936
2.876
2.923
735
-0.05(-1.56%)
Jul 23, 2009
2.916
2.975
2.916
2.969
1,009,080
+0.08(+2.75%)
Jul 22, 2009
2.843
2.903
2.823
2.889
468,794
+0.10(+3.55%)
Jul 21, 2009
2.784
2.830
2.771
2.790
770,455
+0.01(+0.24%)
Jul 20, 2009
2.724
2.797
2.718
2.784
746,138
+0.07(+2.68%)
Jul 17, 2009
2.704
2.718
2.684
2.711
238,814
-0.01(-0.49%)
Jul 16, 2009
2.744
2.744
2.671
2.724
1,451,092
-0.08(-2.83%)
Jul 15, 2009
2.777
2.817
2.658
2.804
8,655,282
-0.05(-1.62%)
Jul 14, 2009
2.817
2.870
2.804
2.850
496,818
+0.03(+0.94%)
Jul 13, 2009
2.823
2.863
2.823
2.823
260,048
-0.05(-1.84%)
Jul 10, 2009
2.916
2.923
2.856
2.876
515,162
-0.11(-3.76%)
Jul 09, 2009
2.916
2.995
2.889
2.989
497,915
+0.05(+1.80%)
Jul 08, 2009
2.969
2.975
2.916
2.936
248,205
+0.04(+1.37%)
Jul 07, 2009
3.015
3.022
2.896
2.896
641,685
-0.22(-7.20%)
Jul 06, 2009
3.101
3.141
3.094
3.121
212,455
+0.03(+0.85%)
Jul 02, 2009
3.154
3.154
3.075
3.094
158,252
-0.11(-3.50%)
Jul 01, 2009
3.141
3.207
3.128
3.207
189,762
+0.16(+5.21%)
Jun 30, 2009
3.114
3.114
3.048
3.048
426,217
-0.13(-3.96%)
Jun 29, 2009
3.213
3.213
3.141
3.174
213,450
-0.08(-2.44%)
Jun 26, 2009
3.306
3.306
3.240
3.253
739,595
-0.09(-2.77%)
Jun 25, 2009
3.326
3.366
3.306
3.346
232,267
+0.08(+2.43%)
Jun 24, 2009
3.266
3.346
3.220
3.266
373,323
-0.01(-0.40%)
Jun 23, 2009
3.273
3.326
3.266
3.280
322,475
-0.02(-0.60%)
Jun 22, 2009
3.339
3.385
3.280
3.299
393,707
-0.11(-3.11%)
Jun 19, 2009
3.465
3.465
3.405
3.405
284,095
+0.11(+3.21%)
Jun 18, 2009
3.326
3.372
3.293
3.299
256,340
-0.12(-3.48%)
Jun 17, 2009
3.385
3.451
3.366
3.418
360,696
+0.13(+4.02%)
Jun 16, 2009
3.346
3.379
3.286
3.286
287,832
-0.14(-4.05%)
Jun 15, 2009
3.504
3.504
3.399
3.425
306,551
-0.17(-4.60%)
Jun 12, 2009
3.637
3.637
3.557
3.590
194,149
-0.09(-2.51%)
Jun 11, 2009
3.577
3.769
3.544
3.683
479,652
+0.11(+3.15%)
Jun 10, 2009
3.458
3.584
3.458
3.571
478,792
+0.22(+6.72%)
Jun 09, 2009
3.432
3.432
3.339
3.346
344,553
-0.14(-3.98%)
Jun 08, 2009
3.372
3.511
3.359
3.485
1,119,463
+0.22(+6.90%)
Jun 05, 2009
3.339
3.432
3.227
3.260
268,900
-0.05(-1.40%)
Jun 04, 2009
3.207
3.306
3.207
3.306
410,016
+0.15(+4.60%)
Jun 03, 2009
3.194
3.240
3.128
3.161
503,981
-0.14(-4.21%)
Jun 02, 2009
3.240
3.359
3.240
3.299
263,477
-0.01(-0.20%)
Jun 01, 2009
3.240
3.319
3.213
3.306
421,280
+0.13(+4.17%)
May 29, 2009
3.121
3.233
3.081
3.174
336,664
+0.03(+1.05%)
May 28, 2009
3.207
3.207
3.081
3.141
437,980
-0.01(-0.42%)
May 27, 2009
3.266
3.273
3.134
3.154
250,699
-0.12(-3.64%)
May 26, 2009
3.174
3.273
3.141
3.273
367,499
+0.19(+6.00%)
May 22, 2009
3.141
3.167
3.088
3.088
220,641
+0.09(+3.09%)
May 21, 2009
3.128
3.137
2.995
2.995
700,515
-0.17(-5.23%)
May 20, 2009
3.220
3.240
3.147
3.161
459,784
+0.07(+2.14%)
May 19, 2009
3.240
3.240
3.094
3.094
588,652
-0.21(-6.40%)
May 18, 2009
3.174
3.326
3.174
3.306
373,630
+0.11(+3.31%)
May 15, 2009
3.174
3.253
3.161
3.200
361,761
-0.04(-1.22%)
May 14, 2009
3.147
3.240
3.141
3.240
284,827
+0.00(+0.00%)
May 13, 2009
3.273
3.280
3.227
3.240
361,428
-0.08(-2.39%)
May 12, 2009
3.399
3.399
3.273
3.319
441,457
-0.10(-2.90%)
May 11, 2009
3.445
3.518
3.418
3.418
345,755
+0.05(+1.37%)
May 08, 2009
3.233
3.372
3.207
3.372
463,161
+0.35(+11.60%)
May 07, 2009
3.161
3.174
2.956
3.022
2,402,992
+0.02(+0.66%)
May 06, 2009
2.909
3.015
2.909
3.002
371,629
+0.11(+3.65%)
May 05, 2009
2.936
2.936
2.876
2.896
416,026
-0.05(-1.57%)
May 04, 2009
2.870
2.942
2.870
2.942
429,272
+0.16(+5.70%)
May 01, 2009
2.784
2.804
2.760
2.784
311,056
+0.00(+0.00%)
Apr 30, 2009
2.810
2.823
2.777
2.784
365,231
-0.07(-2.32%)
Apr 29, 2009
2.751
2.856
2.737
2.850
455,417
+0.10(+3.61%)
Apr 28, 2009
2.671
2.777
2.671
2.751
406,099
-0.08(-2.80%)
Apr 27, 2009
2.711
2.830
2.703
2.830
372,291
+0.05(+1.66%)
Apr 24, 2009
2.684
2.830
2.684
2.784
676,567
+0.15(+5.78%)
Apr 23, 2009
2.546
2.632
2.539
2.632
1,145,693
+0.06(+2.31%)
Apr 22, 2009
2.572
2.638
2.565
2.572
838,192
-0.04(-1.52%)
Apr 21, 2009
2.519
2.658
2.519
2.612
954,316
+0.11(+4.50%)
Apr 20, 2009
2.618
2.618
2.460
2.499
1,297,868
-0.13(-4.79%)
Apr 17, 2009
2.618
2.645
2.612
2.625
585,947
+0.00(+0.00%)
Apr 16, 2009
2.625
2.625
2.532
2.625
913,200
+0.08(+3.12%)
Apr 15, 2009
2.572
2.605
2.546
2.546
1,505,859
-0.03(-1.03%)
Apr 14, 2009
2.638
2.638
2.532
2.572
1,058,575
-0.03(-1.27%)
Apr 13, 2009
2.638
2.645
2.559
2.605
1,700,739
-0.19(-6.63%)
Apr 09, 2009
3.008
3.008
2.790
2.790
3,016,919
+0.16(+6.03%)
Apr 08, 2009
2.572
2.665
2.572
2.632
964,522
+0.08(+3.11%)
Apr 07, 2009
2.618
2.632
2.539
2.552
559,440
-0.05(-2.03%)
Apr 06, 2009
2.731
2.731
2.572
2.605
840,266
-0.15(-5.29%)
Apr 03, 2009
2.678
2.770
2.678
2.751
601,604
-0.03(-0.95%)
Apr 02, 2009
2.804
2.843
2.764
2.777
662,886
+0.11(+4.22%)
Apr 01, 2009
2.585
2.665
2.552
2.665
611,135
+0.07(+2.54%)
Mar 31, 2009
2.480
2.607
2.480
2.599
1,343,592
+0.01(+0.51%)
Mar 30, 2009
2.718
2.718
2.572
2.585
269,714
-0.57(-18.03%)
Mar 26, 2009
3.154
3.161
3.075
3.154
339,057
-0.03(-1.04%)
Mar 25, 2009
3.240
3.240
3.094
3.187
409,113
+0.17(+5.70%)
Mar 24, 2009
2.949
3.111
2.949
3.015
257,164
-0.11(-3.59%)
Mar 23, 2009
3.055
3.141
3.008
3.128
858,420
+0.36(+12.89%)
Mar 20, 2009
2.751
2.856
2.751
2.770
503,477
-0.14(-4.88%)
Mar 19, 2009
2.969
2.969
2.837
2.913
655,334
+0.02(+0.80%)
Mar 18, 2009
2.665
2.903
2.446
2.889
681,057
+0.11(+4.05%)
Mar 17, 2009
2.618
2.777
2.605
2.777
562,518
+0.24(+9.37%)
Mar 16, 2009
2.532
2.678
2.499
2.539
518,491
+0.12(+4.92%)
Mar 13, 2009
2.387
2.473
2.380
2.420
0
+0.01(+0.27%)
Mar 12, 2009
2.314
2.420
2.314
2.413
648,947
+0.01(+0.28%)
Mar 11, 2009
2.427
2.453
2.314
2.407
1,177,930
+0.03(+1.11%)
Mar 10, 2009
2.433
2.433
2.268
2.380
1,308,775
+0.18(+8.11%)
Mar 09, 2009
2.208
2.274
2.156
2.202
643,849
-0.10(-4.31%)
Mar 06, 2009
2.413
2.413
2.208
2.301
0
-0.04(-1.76%)
Mar 05, 2009
2.394
2.413
2.248
2.342
343,235
-0.05(-2.14%)
Mar 04, 2009
2.354
2.473
2.354
2.394
779,738
+0.07(+3.13%)
Mar 02, 2009
2.394
2.433
2.314
2.321
703,678
-0.17(-6.90%)
Feb 27, 2009
2.486
2.526
2.427
2.493
0
-0.05(-2.08%)
Feb 26, 2009
2.592
2.671
2.526
2.546
1,252,722
-0.05(-1.79%)
Feb 25, 2009
2.585
2.665
2.546
2.592
625,445
-0.01(-0.51%)
Feb 24, 2009
2.513
2.645
2.453
2.605
676,727
+0.13(+5.35%)
Feb 23, 2009
2.565
2.595
2.453
2.473
1,600,409
-0.09(-3.36%)
Feb 20, 2009
2.612
2.612
2.516
2.559
1,139,322
-0.15(-5.61%)
Feb 19, 2009
2.724
2.810
2.665
2.711
426,462
-0.06(-2.15%)
Feb 18, 2009
2.764
2.837
2.718
2.770
1,655,895
+0.06(+2.20%)
Feb 17, 2009
2.817
2.817
2.658
2.711
1,037,183
-0.22(-7.45%)
Feb 13, 2009
2.823
2.996
2.823
2.929
242,813
-0.13(-4.11%)
Feb 12, 2009
2.929
3.081
2.929
3.055
311,462
-0.03(-0.86%)
Feb 11, 2009
3.068
3.147
3.068
3.081
305,728
-0.03(-1.06%)
Feb 10, 2009
3.227
3.247
3.048
3.114
484,043
-0.11(-3.48%)
Feb 09, 2009
3.134
3.286
3.134
3.227
272,525
-0.11(-3.17%)
Feb 06, 2009
3.207
3.399
3.207
3.332
666,125
+0.05(+1.41%)
Feb 05, 2009
3.147
3.299
3.134
3.286
380,699
+0.05(+1.64%)
Feb 04, 2009
3.227
3.346
3.213
3.233
547,072
+0.06(+1.88%)
Feb 03, 2009
3.108
3.195
3.108
3.174
352,903
+0.06(+1.91%)
Feb 02, 2009
3.114
3.134
3.075
3.114
425,990
-0.15(-4.66%)
Jan 30, 2009
3.405
3.451
3.213
3.266
0
-0.20(-5.90%)
Jan 29, 2009
3.458
3.557
3.399
3.471
358,281
-0.20(-5.58%)
Jan 28, 2009
3.656
3.736
3.524
3.676
1,275,111
+0.27(+7.96%)
Jan 27, 2009
3.313
3.425
3.282
3.405
852,855
+0.30(+9.81%)
Jan 26, 2009
3.147
3.161
3.075
3.101
583,062
-0.10(-3.10%)
Jan 23, 2009
3.042
3.207
3.042
3.200
457,268
-0.01(-0.21%)
Jan 22, 2009
3.227
3.240
3.075
3.207
482,992
-0.13(-3.96%)
Jan 21, 2009
3.200
3.359
3.180
3.339
1,998,890
+0.21(+6.77%)
Jan 20, 2009
3.339
3.405
3.128
3.128
609,498
-0.44(-12.41%)
Jan 16, 2009
3.610
3.762
3.518
3.571
833,640
+0.03(+0.93%)
Jan 15, 2009
3.557
3.604
3.451
3.537
732,448
-0.03(-0.93%)
Jan 14, 2009
3.623
3.650
3.537
3.571
762,096
-0.13(-3.40%)
Jan 13, 2009
3.571
3.729
3.571
3.696
673,888
-0.19(-4.77%)
Jan 12, 2009
3.868
3.914
3.855
3.881
585,976
-0.05(-1.18%)
Jan 09, 2009
3.994
4.007
3.921
3.928
313,372
-0.15(-3.73%)
Jan 08, 2009
3.987
4.093
3.987
4.080
333,692
+0.01(+0.16%)
Jan 07, 2009
4.020
4.113
3.980
4.073
425,394
-0.05(-1.12%)
Jan 06, 2009
4.113
4.139
4.066
4.119
406,438
-0.09(-2.20%)
Jan 05, 2009
3.861
4.331
3.861
4.212
1,565,193
+0.30(+7.78%)
Jan 02, 2009
4.410
4.410
3.842
3.908
0
+0.09(+2.43%)
Jan 01, 2009
3.742
3.848
3.729
3.815
0
+0.00(+0.00%)
Dec 31, 2008
3.742
3.848
3.729
3.815
473,114
+0.03(+0.87%)
Dec 30, 2008
3.643
3.795
3.637
3.782
843,758
+0.03(+0.70%)
Dec 29, 2008
3.756
3.769
3.696
3.756
377,421
+0.00(+0.00%)
Dec 26, 2008
3.709
3.835
3.709
3.756
427,064
+0.01(+0.18%)
Dec 24, 2008
3.736
3.782
3.736
3.749
218,001
-0.05(-1.22%)
Dec 23, 2008
3.861
3.947
3.749
3.795
515,643
-0.15(-3.85%)
Dec 22, 2008
3.782
4.133
3.749
3.947
832,776
+0.17(+4.37%)
Dec 19, 2008
3.782
3.855
3.531
3.782
608,980
+0.03(+0.70%)
Dec 18, 2008
3.802
3.888
3.703
3.756
660,773
+0.15(+4.03%)
Dec 17, 2008
3.571
3.690
3.544
3.610
507,589
-0.04(-1.09%)
Dec 16, 2008
3.352
3.650
3.339
3.650
665,862
+0.24(+6.98%)
Dec 15, 2008
3.372
3.445
3.339
3.412
717,992
-0.02(-0.58%)
Dec 12, 2008
3.286
3.524
3.286
3.432
905,831
+0.20(+6.35%)
Dec 11, 2008
3.326
3.385
3.180
3.227
724,789
-0.02(-0.61%)
Dec 10, 2008
3.247
3.247
3.174
3.247
761,744
+0.20(+6.51%)
Dec 09, 2008
3.108
3.207
3.008
3.048
444,902
-0.39(-11.35%)
Dec 08, 2008
3.141
3.438
3.108
3.438
915,897
+0.36(+11.83%)
Dec 05, 2008
2.962
3.081
2.810
3.075
958,319
-0.07(-2.11%)
Dec 04, 2008
3.101
3.359
3.028
3.141
600,025
-0.24(-7.23%)
Dec 03, 2008
3.293
3.399
3.227
3.385
390,248
+0.07(+1.99%)
Dec 02, 2008
3.306
3.339
3.167
3.319
357,423
+0.08(+2.45%)
Dec 01, 2008
3.273
3.372
3.174
3.240
574,096
-0.25(-7.20%)
Nov 28, 2008
3.306
3.498
3.306
3.491
158,322
+0.00(+0.00%)
Nov 26, 2008
3.346
3.504
3.280
3.491
798,984
+0.04(+1.15%)
Nov 25, 2008
3.332
3.604
3.319
3.451
910,401
+0.15(+4.40%)
Nov 24, 2008
3.154
3.405
3.101
3.306
1,093,431
+0.27(+8.93%)
Nov 21, 2008
2.942
3.068
2.885
3.035
1,351,856
+0.44(+16.79%)
Nov 20, 2008
2.592
2.797
2.572
2.599
694,209
-0.13(-4.61%)
Nov 19, 2008
2.817
2.896
2.711
2.724
705,033
-0.34(-11.21%)
Nov 18, 2008
2.989
3.128
2.909
3.068
1,165,684
-0.05(-1.70%)
Nov 17, 2008
3.240
3.286
3.121
3.121
536,998
-0.15(-4.65%)
Nov 14, 2008
3.352
3.385
3.253
3.273
516,571
-0.39(-10.65%)
Nov 13, 2008
3.518
3.723
3.372
3.663
769,580
+0.16(+4.53%)
Nov 12, 2008
3.557
3.769
3.465
3.504
1,093,291
-0.03(-0.93%)
Nov 11, 2008
3.690
3.789
3.537
3.537
474,075
-0.29(-7.60%)
Nov 10, 2008
3.868
3.868
3.643
3.828
1,159,432
+0.01(+0.17%)
Nov 07, 2008
3.623
3.828
3.604
3.822
326,660
+0.42(+12.45%)
Nov 06, 2008
3.610
3.637
3.379
3.399
697,147
-0.26(-7.05%)
Nov 05, 2008
3.610
3.802
3.610
3.656
517,928
+0.20(+5.94%)
Nov 04, 2008
3.445
3.504
3.346
3.451
595,601
+0.03(+0.77%)
Nov 03, 2008
3.213
3.425
3.213
3.425
256,358
+0.21(+6.58%)
Oct 31, 2008
3.081
3.293
2.982
3.213
556,417
+0.05(+1.67%)
Oct 30, 2008
3.141
3.299
3.101
3.161
670,519
+0.34(+12.21%)
Oct 29, 2008
3.008
3.008
2.354
2.817
866,675
-0.33(-10.50%)
Oct 28, 2008
3.134
3.200
2.878
3.147
1,729,705
-0.05(-1.65%)
Oct 27, 2008
3.352
3.352
3.154
3.200
1,518,475
-0.48(-13.11%)
Oct 24, 2008
3.742
3.967
3.610
3.683
549,308
-0.46(-11.16%)
Oct 23, 2008
4.080
4.232
3.934
4.146
898,452
-0.09(-2.03%)
Oct 22, 2008
4.357
4.397
4.139
4.232
824,897
-0.29(-6.43%)
Oct 21, 2008
4.542
4.714
4.483
4.523
743,453
-0.16(-3.39%)
Oct 20, 2008
4.853
4.853
4.460
4.681
298,121
+0.27(+6.15%)
Oct 17, 2008
4.344
4.645
4.232
4.410
425,028
-0.27(-5.79%)
Oct 16, 2008
4.496
4.734
4.199
4.681
411,450
-0.05(-0.98%)
Oct 15, 2008
4.741
5.157
4.529
4.728
1,519,168
-0.14(-2.85%)
Oct 14, 2008
4.992
5.065
4.642
4.866
875,120
+0.00(+0.00%)
Oct 13, 2008
4.311
4.866
4.060
4.866
784,041
+0.83(+20.46%)
Oct 10, 2008
3.928
4.146
3.511
4.040
1,106,424
-0.43(-9.62%)
Oct 09, 2008
4.860
4.959
4.463
4.470
786,215
-0.26(-5.45%)
Oct 08, 2008
4.496
4.900
4.331
4.728
855,331
-0.07(-1.38%)
Oct 07, 2008
4.979
5.230
4.681
4.794
803,583
-0.35(-6.81%)
Oct 06, 2008
4.959
5.144
4.642
5.144
628,213
-0.18(-3.35%)
Oct 03, 2008
5.376
5.878
5.309
5.323
366,446
+0.02(+0.37%)
Oct 02, 2008
5.554
5.600
5.237
5.303
270,933
-0.38(-6.74%)
Oct 01, 2008
5.620
5.706
5.290
5.686
209,191
-0.08(-1.38%)
Sep 30, 2008
5.581
6.083
5.395
5.766
406,990
+0.41(+7.65%)
Sep 29, 2008
5.422
5.852
5.124
5.356
319,678
-0.51(-8.68%)
Sep 26, 2008
5.819
5.918
5.422
5.865
0
-0.05(-0.89%)
Sep 25, 2008
5.567
6.057
5.567
5.918
457,868
+0.33(+5.92%)
Sep 24, 2008
5.620
5.620
5.422
5.587
1,359,676
+0.22(+4.09%)
Sep 23, 2008
5.309
5.475
5.263
5.368
417,536
-0.00(-0.02%)
Sep 22, 2008
5.719
5.720
5.171
5.369
330,938
-0.37(-6.45%)
Sep 19, 2008
6.110
7.934
4.457
5.739
0
+0.46(+8.77%)
Sep 18, 2008
4.952
5.391
4.880
5.276
1,113,752
+0.52(+10.99%)
Sep 17, 2008
5.118
5.124
4.675
4.754
866,380
-0.59(-11.01%)
Sep 16, 2008
4.913
5.362
4.714
5.343
966,259
+0.13(+2.54%)
Sep 15, 2008
5.356
5.435
5.045
5.210
386,452
-0.42(-7.51%)
Sep 12, 2008
5.627
5.733
5.508
5.633
447,455
+0.07(+1.31%)
Sep 11, 2008
5.296
5.578
5.296
5.561
565,993
-0.14(-2.44%)
Sep 10, 2008
5.640
5.759
5.607
5.700
946,905
+0.35(+6.55%)
Sep 09, 2008
5.554
5.620
5.343
5.349
724,869
-0.20(-3.58%)
Sep 08, 2008
5.640
5.772
5.435
5.548
1,400,727
+0.40(+7.70%)
Sep 05, 2008
5.019
5.157
4.933
5.151
0
-0.07(-1.27%)
Sep 04, 2008
5.395
5.395
5.138
5.217
1,180,648
-0.35(-6.29%)
Sep 03, 2008
5.594
5.594
5.495
5.567
772,685
+0.00(+0.00%)
Sep 02, 2008
5.680
5.739
5.548
5.567
341,227
-0.12(-2.09%)
Aug 29, 2008
5.607
5.719
5.567
5.686
486,067
+0.06(+1.06%)
Aug 28, 2008
5.514
5.627
5.514
5.627
325,560
+0.03(+0.47%)
Aug 27, 2008
5.726
5.726
5.522
5.600
330,965
+0.04(+0.71%)
Aug 26, 2008
5.653
5.653
5.514
5.561
442,690
+0.07(+1.33%)
Aug 25, 2008
5.462
5.548
5.422
5.488
334,347
+0.03(+0.61%)
Aug 22, 2008
5.455
5.468
5.369
5.455
492,909
-0.13(-2.37%)
Aug 21, 2008
5.462
5.614
5.462
5.587
375,434
-0.04(-0.71%)
Aug 20, 2008
5.567
5.667
5.567
5.627
673,832
+0.15(+2.78%)
Aug 19, 2008
5.448
5.587
5.442
5.475
1,069,341
-0.13(-2.24%)
Aug 18, 2008
5.693
5.693
5.541
5.600
568,413
+0.06(+1.07%)
Aug 15, 2008
5.554
5.614
5.534
5.541
0
-0.02(-0.36%)
Aug 14, 2008
5.567
5.607
5.501
5.561
263,631
-0.05(-0.83%)
Aug 13, 2008
5.779
5.911
5.581
5.607
562,044
-0.20(-3.42%)
Aug 12, 2008
6.017
6.315
5.772
5.805
866,064
-0.01(-0.23%)
Aug 11, 2008
5.713
5.858
5.713
5.819
582,821
-0.01(-0.11%)
Aug 08, 2008
5.779
5.905
5.514
5.825
767,877
+0.13(+2.32%)
Aug 07, 2008
5.786
5.799
5.660
5.693
792,263
-0.31(-5.18%)
Aug 06, 2008
5.951
6.043
5.928
6.004
492,881
-0.15(-2.47%)
Aug 05, 2008
5.805
6.281
5.805
6.156
379,263
+0.28(+4.72%)
Aug 04, 2008
5.957
6.004
5.792
5.878
555,986
-0.51(-7.97%)
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.