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
Silvercorp Metals
(NY:
SVM
)
3.450
-0.030 (-0.86%)
Streaming Delayed Price
Updated: 2:26 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 (%)
Jan 29, 2010
4.955
5.162
4.851
4.964
1,514,039
-0.04(-0.75%)
Jan 28, 2010
5.265
5.284
4.889
5.002
1,753,295
-0.20(-3.80%)
Jan 27, 2010
5.274
5.284
4.927
5.199
1,857,121
-0.07(-1.25%)
Jan 26, 2010
5.096
5.293
4.983
5.265
1,647,810
-0.02(-0.36%)
Jan 25, 2010
5.453
5.463
5.227
5.284
1,605,196
-0.10(-1.92%)
Jan 22, 2010
5.641
5.641
5.237
5.387
2,874,629
-0.31(-5.45%)
Jan 21, 2010
6.055
6.121
5.641
5.698
2,306,976
-0.42(-6.91%)
Jan 20, 2010
6.421
6.440
6.036
6.121
1,670,888
-0.46(-7.00%)
Jan 19, 2010
6.393
6.581
6.393
6.581
1,003,561
+0.21(+3.24%)
Jan 15, 2010
6.375
6.375
6.375
0
-0.14(-2.16%)
Jan 14, 2010
6.666
6.666
6.487
6.516
820,249
-0.04(-0.57%)
Jan 13, 2010
6.798
6.798
6.487
6.553
1,724,823
+0.01(+0.14%)
Jan 12, 2010
7.014
7.014
6.497
6.544
2,096,186
-0.42(-6.07%)
Jan 11, 2010
7.136
7.136
6.882
6.967
2,014,474
+0.04(+0.54%)
Jan 08, 2010
7.033
7.033
6.798
6.929
1,016,349
+0.00(+0.00%)
Jan 07, 2010
6.845
6.957
6.779
6.929
1,138,231
+0.02(+0.27%)
Jan 06, 2010
6.581
6.948
6.581
6.910
1,554,342
+0.34(+5.15%)
Jan 05, 2010
6.497
6.591
6.440
6.572
1,320,236
+0.07(+1.01%)
Jan 04, 2010
6.365
6.610
6.365
6.506
1,181,453
+0.30(+4.85%)
Dec 31, 2009
6.205
6.205
6.205
0
+0.03(+0.46%)
Dec 30, 2009
6.346
6.346
6.102
6.177
894,290
-0.17(-2.67%)
Dec 29, 2009
6.563
6.581
6.327
6.346
720,060
-0.23(-3.43%)
Dec 28, 2009
6.525
6.628
6.487
6.572
668,509
+0.18(+2.79%)
Dec 24, 2009
6.440
6.459
6.384
6.393
513,233
+0.03(+0.44%)
Dec 23, 2009
6.083
6.365
6.055
6.365
1,170,247
+0.34(+5.62%)
Dec 22, 2009
5.942
6.027
5.839
6.027
982,640
+0.08(+1.42%)
Dec 21, 2009
6.121
6.196
5.810
5.942
1,269,957
-0.13(-2.17%)
Dec 18, 2009
6.111
6.158
5.886
6.074
1,217,147
+0.04(+0.62%)
Dec 17, 2009
6.299
6.299
5.970
6.036
1,387,438
-0.34(-5.31%)
Dec 16, 2009
6.440
6.563
6.337
6.375
936,541
+0.03(+0.44%)
Dec 15, 2009
6.384
6.431
6.286
6.346
802,909
-0.04(-0.59%)
Dec 14, 2009
6.385
6.412
6.337
6.384
855,783
+0.21(+3.35%)
Dec 11, 2009
6.478
6.478
6.158
6.177
826,662
-0.19(-2.95%)
Dec 10, 2009
6.450
6.450
6.196
6.365
982,243
+0.05(+0.74%)
Dec 09, 2009
6.045
6.365
5.961
6.318
1,515,714
+0.34(+5.66%)
Dec 08, 2009
6.149
6.262
5.961
5.980
1,791,119
-0.36(-5.64%)
Dec 07, 2009
6.130
6.487
6.083
6.337
2,208,843
-0.17(-2.60%)
Dec 04, 2009
6.685
6.779
6.346
6.506
2,577,511
-0.38(-5.46%)
Dec 03, 2009
7.098
7.108
6.779
6.882
1,811,978
-0.35(-4.81%)
Dec 02, 2009
7.475
7.475
7.089
7.230
1,993,924
-0.03(-0.39%)
Dec 01, 2009
7.409
7.409
7.136
7.258
1,911,361
+0.21(+2.93%)
Nov 30, 2009
6.845
7.108
6.751
7.051
1,437,808
+0.14(+2.04%)
Nov 27, 2009
6.534
7.183
6.318
6.910
2,218,964
-0.43(-5.89%)
Nov 25, 2009
7.428
7.428
7.183
7.343
1,644,360
+0.23(+3.17%)
Nov 24, 2009
7.268
7.286
6.957
7.117
1,320,695
-0.15(-2.07%)
Nov 23, 2009
7.174
7.522
7.136
7.268
2,554,045
+0.41(+6.04%)
Nov 20, 2009
6.920
6.920
6.581
6.854
1,509,083
-0.01(-0.14%)
Nov 19, 2009
6.732
6.892
6.149
6.863
2,628,342
+0.12(+1.81%)
Nov 18, 2009
6.487
7.070
6.450
6.741
3,859,382
+0.37(+5.75%)
Nov 17, 2009
6.196
6.375
5.998
6.375
1,389,249
+0.28(+4.63%)
Nov 16, 2009
5.951
6.205
5.904
6.092
2,098,960
+0.40(+7.11%)
Nov 13, 2009
5.575
5.782
5.557
5.688
974,766
+0.07(+1.17%)
Nov 12, 2009
5.810
5.829
5.481
5.622
1,109,980
-0.20(-3.39%)
Nov 11, 2009
5.660
5.829
5.651
5.820
1,394,761
+0.29(+5.27%)
Nov 10, 2009
5.622
5.735
5.368
5.528
1,099,552
-0.08(-1.34%)
Nov 09, 2009
5.575
5.792
5.547
5.604
1,574,519
+0.28(+5.30%)
Nov 06, 2009
5.218
5.463
5.218
5.321
708,943
+0.00(+0.00%)
Nov 05, 2009
5.463
5.491
5.218
5.321
590,609
-0.08(-1.57%)
Nov 04, 2009
5.406
5.481
5.218
5.406
1,780,485
+0.24(+4.55%)
Nov 03, 2009
4.814
5.293
4.701
5.171
1,770,424
+0.35(+7.21%)
Nov 02, 2009
4.908
5.058
4.654
4.823
1,105,196
-0.05(-0.97%)
Oct 30, 2009
4.842
4.898
4.494
4.870
1,334,347
-0.10(-2.08%)
Oct 29, 2009
4.306
4.992
4.306
4.974
1,570,092
+0.72(+17.04%)
Oct 28, 2009
4.701
4.701
4.240
4.250
2,284,086
-0.47(-9.96%)
Oct 27, 2009
4.635
4.814
4.607
4.720
1,063,594
-0.04(-0.79%)
Oct 26, 2009
5.171
5.218
4.607
4.757
1,831,005
-0.37(-7.16%)
Oct 23, 2009
5.128
5.143
5.048
5.124
798,961
-0.09(-1.80%)
Oct 22, 2009
5.143
5.312
5.039
5.218
1,113,883
-0.09(-1.77%)
Oct 21, 2009
5.171
5.453
5.068
5.312
1,184,285
+0.19(+3.67%)
Oct 20, 2009
5.096
5.246
5.086
5.124
1,351,410
-0.35(-6.36%)
Oct 19, 2009
5.256
5.481
5.209
5.472
886,967
+0.22(+4.11%)
Oct 16, 2009
5.115
5.284
4.983
5.256
982,715
+0.16(+3.14%)
Oct 15, 2009
5.143
5.274
4.955
5.096
1,449,426
-0.11(-2.17%)
Oct 14, 2009
5.171
5.312
5.077
5.209
1,345,754
+0.18(+3.55%)
Oct 13, 2009
5.002
5.049
4.795
5.030
1,074,573
+0.06(+1.13%)
Oct 12, 2009
5.058
5.077
4.823
4.974
860,245
+0.23(+4.75%)
Oct 09, 2009
4.889
4.889
4.710
4.748
793,332
-0.13(-2.70%)
Oct 08, 2009
4.795
4.898
4.654
4.880
1,302,611
+0.19(+4.01%)
Oct 07, 2009
4.626
4.739
4.560
4.692
870,429
+0.02(+0.40%)
Oct 06, 2009
4.494
4.757
4.447
4.673
1,591,973
+0.41(+9.71%)
Oct 05, 2009
4.240
4.344
4.184
4.259
613,333
+0.03(+0.67%)
Oct 02, 2009
3.939
4.231
3.902
4.231
640,685
+0.14(+3.45%)
Oct 01, 2009
4.560
4.560
4.062
4.090
753,485
-0.41(-9.19%)
Sep 30, 2009
4.165
4.513
4.165
4.504
961,522
+0.39(+9.36%)
Sep 29, 2009
4.118
4.259
4.043
4.118
668,835
+0.01(+0.25%)
Sep 28, 2009
3.798
4.156
3.798
4.108
637,979
+0.13(+3.29%)
Sep 25, 2009
4.099
4.099
3.855
3.977
718,124
-0.07(-1.63%)
Sep 24, 2009
4.372
4.372
3.996
4.043
622,793
-0.19(-4.48%)
Sep 23, 2009
4.268
4.428
4.118
4.233
644,854
-0.04(-0.84%)
Sep 22, 2009
4.240
4.306
4.138
4.268
753,561
+0.28(+7.08%)
Sep 21, 2009
3.817
4.062
3.817
3.986
763,753
-0.13(-3.20%)
Sep 18, 2009
4.325
4.400
3.921
4.118
1,775,614
-0.14(-3.31%)
Sep 17, 2009
4.626
4.626
4.212
4.259
1,228,407
-0.45(-9.58%)
Sep 16, 2009
4.823
4.823
4.616
4.710
1,091,707
+0.15(+3.30%)
Sep 15, 2009
4.203
4.560
4.137
4.560
869,837
+0.35(+8.26%)
Sep 14, 2009
4.240
4.372
4.193
4.212
773,008
-0.21(-4.68%)
Sep 11, 2009
4.607
4.701
4.400
4.419
1,482,952
-0.05(-1.05%)
Sep 10, 2009
4.278
4.513
4.109
4.466
789,439
+0.25(+6.03%)
Sep 09, 2009
4.560
4.560
4.099
4.212
1,415,309
-0.19(-4.27%)
Sep 08, 2009
4.344
4.607
4.306
4.400
1,606,454
+0.36(+8.84%)
Sep 04, 2009
3.874
4.146
3.780
4.043
1,183,650
+0.03(+0.70%)
Sep 03, 2009
3.742
4.062
3.723
4.015
2,732,705
+0.40(+11.20%)
Sep 02, 2009
3.413
3.620
3.319
3.610
1,403,558
+0.35(+10.66%)
Sep 01, 2009
3.432
3.469
3.244
3.262
549,195
-0.16(-4.72%)
Aug 31, 2009
3.366
3.469
3.234
3.424
630,878
+0.04(+1.17%)
Aug 28, 2009
3.347
3.432
3.319
3.385
624,570
+0.11(+3.45%)
Aug 27, 2009
3.197
3.272
3.112
3.272
356,803
+0.03(+0.87%)
Aug 26, 2009
3.281
3.291
3.178
3.244
274,131
-0.04(-1.15%)
Aug 25, 2009
3.338
3.385
3.244
3.281
387,820
-0.02(-0.57%)
Aug 24, 2009
3.131
3.309
3.074
3.300
698,885
+0.23(+7.34%)
Aug 21, 2009
3.093
3.178
3.056
3.074
532,182
+0.06(+1.87%)
Aug 20, 2009
2.943
3.037
2.943
3.018
391,090
+0.06(+1.90%)
Aug 19, 2009
2.962
3.009
2.933
2.962
388,187
-0.04(-1.25%)
Aug 18, 2009
2.933
3.065
2.933
2.999
419,121
+0.06(+1.92%)
Aug 17, 2009
3.018
3.027
2.877
2.943
872,899
-0.22(-6.85%)
Aug 14, 2009
3.413
3.413
3.084
3.159
582,994
-0.12(-3.69%)
Aug 13, 2009
3.403
3.403
3.253
3.280
387,120
+0.08(+2.61%)
Aug 12, 2009
3.065
3.197
3.027
3.197
282,739
+0.15(+4.94%)
Aug 11, 2009
3.272
3.272
2.999
3.046
544,831
-0.11(-3.52%)
Aug 10, 2009
3.272
3.272
3.027
3.157
386,567
-0.08(-2.38%)
Aug 07, 2009
3.432
3.432
3.168
3.234
472,697
-0.02(-0.66%)
Aug 06, 2009
3.526
3.535
3.225
3.256
777,655
-0.19(-5.64%)
Aug 05, 2009
3.526
3.620
3.420
3.450
528,988
+0.01(+0.27%)
Aug 04, 2009
3.545
3.573
3.403
3.441
626,234
-0.10(-2.91%)
Aug 03, 2009
3.535
3.780
3.498
3.545
744,242
+0.09(+2.72%)
Jul 31, 2009
3.338
3.460
3.290
3.450
387,729
+0.17(+5.16%)
Jul 30, 2009
3.234
3.413
3.168
3.281
495,988
+0.16(+5.12%)
Jul 29, 2009
3.253
3.253
3.056
3.121
293,488
-0.10(-3.21%)
Jul 28, 2009
3.498
3.498
3.140
3.225
482,890
-0.11(-3.38%)
Jul 27, 2009
3.450
3.450
3.319
3.338
312,964
-0.05(-1.39%)
Jul 24, 2009
3.347
3.422
3.319
3.385
561
+0.01(+0.28%)
Jul 23, 2009
3.460
3.460
3.357
3.375
629,846
+0.03(+0.84%)
Jul 22, 2009
3.366
3.460
3.272
3.347
527,413
+0.06(+1.72%)
Jul 21, 2009
3.366
3.450
3.215
3.291
949,631
+0.02(+0.57%)
Jul 20, 2009
3.150
3.309
3.112
3.272
729,421
+0.27(+9.09%)
Jul 17, 2009
2.962
3.056
2.962
2.999
224,043
+0.03(+0.95%)
Jul 16, 2009
3.056
3.093
2.962
2.971
236,648
-0.10(-3.28%)
Jul 15, 2009
2.990
3.197
2.943
3.072
805,852
+0.27(+9.63%)
Jul 14, 2009
2.821
2.919
2.792
2.802
389,745
+0.04(+1.36%)
Jul 13, 2009
2.577
2.764
2.569
2.764
446,647
+0.08(+3.15%)
Jul 10, 2009
2.595
2.708
2.595
2.680
257,721
+0.03(+1.07%)
Jul 09, 2009
2.520
2.727
2.520
2.651
724,291
+0.10(+4.06%)
Jul 08, 2009
2.830
2.830
2.520
2.548
1,562,722
-0.33(-11.44%)
Jul 07, 2009
3.037
3.056
2.858
2.877
671,800
-0.16(-5.26%)
Jul 06, 2009
3.244
3.244
3.037
3.037
571,303
-0.21(-6.38%)
Jul 02, 2009
3.309
3.309
3.178
3.244
380,057
-0.07(-1.99%)
Jul 01, 2009
3.413
3.422
3.291
3.309
411,368
+0.01(+0.28%)
Jun 30, 2009
3.526
3.563
3.262
3.300
631,956
-0.25(-7.14%)
Jun 29, 2009
3.507
3.554
3.253
3.554
1,370,136
+0.24(+7.39%)
Jun 26, 2009
3.366
3.450
3.244
3.309
637,855
-0.01(-0.28%)
Jun 25, 2009
3.225
3.338
3.215
3.319
874,716
+0.11(+3.52%)
Jun 24, 2009
3.234
3.253
3.103
3.206
853,603
+0.14(+4.60%)
Jun 23, 2009
3.009
3.065
2.821
3.065
847,667
+0.11(+3.82%)
Jun 22, 2009
3.140
3.140
2.868
2.952
586,770
-0.23(-7.10%)
Jun 19, 2009
2.962
3.197
2.962
3.178
424,643
+0.25(+8.36%)
Jun 18, 2009
3.027
3.027
2.868
2.933
478,184
+0.01(+0.29%)
Jun 17, 2009
3.150
3.150
2.830
2.924
979,780
-0.10(-3.42%)
Jun 16, 2009
3.140
3.159
3.009
3.027
857,001
+0.04(+1.26%)
Jun 15, 2009
3.338
3.385
2.915
2.990
1,386,622
-0.33(-9.91%)
Jun 12, 2009
3.366
3.403
3.253
3.319
598,032
-0.10(-3.02%)
Jun 11, 2009
3.432
3.526
3.403
3.422
912,186
+0.03(+0.83%)
Jun 10, 2009
3.450
3.450
3.309
3.394
1,202,745
+0.06(+1.69%)
Jun 09, 2009
3.385
3.394
3.253
3.338
702,339
+0.08(+2.31%)
Jun 08, 2009
3.300
3.432
3.159
3.262
1,649,082
-0.39(-10.57%)
Jun 05, 2009
3.714
3.761
3.413
3.648
1,198,904
-0.03(-0.77%)
Jun 04, 2009
3.573
3.817
3.479
3.676
1,789,760
+0.26(+7.71%)
Jun 03, 2009
3.441
3.751
3.291
3.413
4,923,830
+0.15(+4.61%)
Jun 02, 2009
3.056
3.262
3.046
3.262
714,223
+0.21(+6.77%)
Jun 01, 2009
3.460
3.460
3.037
3.056
835,391
-0.03(-0.91%)
May 29, 2009
2.999
3.140
2.943
3.084
1,193,679
+0.24(+8.61%)
May 28, 2009
2.708
2.924
2.708
2.839
674,238
+0.19(+7.10%)
May 27, 2009
2.755
2.783
2.633
2.651
203,979
-0.09(-3.43%)
May 26, 2009
2.755
2.774
2.586
2.745
261,313
+0.05(+1.74%)
May 22, 2009
2.745
2.858
2.651
2.698
353,206
-0.03(-1.03%)
May 21, 2009
2.670
2.745
2.529
2.727
322,939
+0.07(+2.47%)
May 20, 2009
2.905
2.905
2.642
2.661
440,420
-0.05(-1.74%)
May 19, 2009
2.633
2.774
2.623
2.708
197,231
+0.03(+1.05%)
May 18, 2009
2.661
2.689
2.595
2.680
78,364
-0.04(-1.35%)
May 17, 2009
2.755
2.830
2.548
2.716
68,191
+0.05(+1.72%)
May 15, 2009
2.755
2.830
2.548
2.670
259,534
+0.13(+5.18%)
May 14, 2009
2.539
2.661
2.501
2.539
143,184
-0.06(-2.17%)
May 13, 2009
2.821
2.821
2.586
2.595
196,095
-0.18(-6.44%)
May 12, 2009
2.792
2.802
2.698
2.774
256,887
+0.09(+3.51%)
May 11, 2009
2.557
2.755
2.557
2.680
131,142
-0.08(-3.06%)
May 08, 2009
2.633
2.774
2.623
2.764
225,127
+0.14(+5.38%)
May 07, 2009
2.952
3.084
2.548
2.623
410,309
-0.23(-7.92%)
May 06, 2009
2.727
2.915
2.680
2.849
359,768
+0.21(+7.83%)
May 05, 2009
2.454
2.670
2.454
2.642
448,978
+0.21(+8.49%)
May 04, 2009
2.350
2.454
2.294
2.435
306,642
+0.16(+7.02%)
May 01, 2009
2.162
2.322
2.162
2.275
131,601
+0.08(+3.42%)
Apr 30, 2009
2.172
2.275
2.162
2.200
123,563
+0.08(+4.00%)
Apr 29, 2009
2.379
2.379
2.115
2.115
136,213
-0.11(-5.06%)
Apr 28, 2009
2.266
2.266
2.162
2.228
71,592
-0.01(-0.42%)
Apr 27, 2009
2.322
2.322
2.218
2.238
161,190
-0.06(-2.46%)
Apr 24, 2009
2.228
2.303
2.228
2.294
167,479
+0.07(+2.95%)
Apr 23, 2009
2.238
2.238
2.078
2.228
125,697
+0.17(+8.22%)
Apr 22, 2009
2.172
2.172
1.984
2.059
108,018
+0.04(+1.86%)
Apr 21, 2009
1.984
2.021
1.927
2.021
101,008
+0.04(+1.90%)
Apr 20, 2009
1.984
2.021
1.974
1.984
134,133
+0.03(+1.44%)
Apr 17, 2009
2.115
2.115
1.937
1.956
297,638
-0.16(-7.56%)
Apr 16, 2009
2.115
2.125
2.068
2.115
131,726
-0.04(-1.75%)
Apr 15, 2009
2.332
2.332
2.144
2.153
96,897
-0.01(-0.43%)
Apr 14, 2009
2.266
2.266
2.125
2.162
98,119
-0.06(-2.54%)
Apr 13, 2009
2.162
2.290
2.162
2.219
194,597
+0.06(+2.59%)
Apr 09, 2009
2.322
2.322
2.097
2.163
171,019
+0.07(+3.16%)
Apr 08, 2009
2.021
2.162
2.021
2.097
142,729
+0.08(+3.72%)
Apr 07, 2009
2.040
2.078
2.003
2.021
147,510
+0.03(+1.42%)
Apr 06, 2009
2.068
2.068
1.937
1.993
190,809
-0.09(-4.50%)
Apr 03, 2009
2.209
2.209
2.068
2.087
211,219
-0.08(-3.48%)
Apr 02, 2009
2.285
2.285
2.115
2.162
200,406
-0.06(-2.72%)
Apr 01, 2009
2.285
2.285
2.087
2.223
299,844
+0.09(+4.15%)
Mar 31, 2009
2.106
2.256
2.068
2.134
176,075
+0.03(+1.34%)
Mar 30, 2009
2.275
2.275
2.078
2.106
192,093
-0.20(-8.57%)
Mar 26, 2009
2.313
2.407
2.285
2.303
237,861
-0.03(-1.21%)
Mar 25, 2009
2.256
2.435
2.256
2.332
326,570
+0.00(+0.00%)
Mar 24, 2009
2.275
2.397
2.134
2.332
245,145
-0.02(-0.80%)
Mar 23, 2009
2.369
2.482
2.341
2.350
349,744
+0.11(+5.05%)
Mar 20, 2009
2.492
2.492
2.162
2.237
197,466
-0.04(-1.66%)
Mar 19, 2009
2.209
2.303
2.209
2.275
302,016
+0.13(+5.92%)
Mar 18, 2009
1.974
2.162
1.890
2.148
248,741
+0.16(+8.28%)
Mar 17, 2009
2.050
2.050
1.965
1.984
121,261
-0.02(-0.94%)
Mar 16, 2009
2.059
2.062
1.974
2.003
117,334
-0.07(-3.18%)
Mar 13, 2009
2.153
2.153
2.040
2.068
0
-0.02(-0.83%)
Mar 12, 2009
1.984
2.087
1.984
2.086
87,471
+0.09(+4.65%)
Mar 11, 2009
2.003
2.031
1.965
1.993
74,346
+0.03(+1.44%)
Mar 10, 2009
1.937
2.069
1.927
1.965
159,227
-0.08(-3.68%)
Mar 09, 2009
2.106
2.209
1.993
2.040
198,363
-0.06(-2.70%)
Mar 06, 2009
2.209
2.350
2.031
2.097
0
+0.07(+3.25%)
Mar 05, 2009
1.974
2.059
1.880
2.031
151,327
+0.15(+8.00%)
Mar 04, 2009
2.172
2.172
1.880
1.880
236,959
-0.02(-0.99%)
Mar 02, 2009
2.134
2.134
1.880
1.899
341,144
-0.06(-2.88%)
Feb 27, 2009
2.068
2.200
1.956
1.956
0
-0.06(-2.80%)
Feb 26, 2009
2.021
2.078
2.012
2.012
144,759
-0.03(-1.38%)
Feb 25, 2009
2.068
2.153
2.031
2.040
142,622
-0.07(-3.13%)
Feb 24, 2009
2.256
2.350
2.021
2.106
293,021
-0.24(-10.04%)
Feb 23, 2009
2.397
2.407
2.275
2.341
277,908
-0.03(-1.19%)
Feb 21, 2009
2.407
2.680
2.266
2.369
0
+0.00(+0.00%)
Feb 20, 2009
2.407
2.680
2.266
2.369
0
-0.23(-8.70%)
Feb 19, 2009
3.046
3.046
2.539
2.595
390,512
-0.21(-7.38%)
Feb 18, 2009
3.027
3.027
2.727
2.802
280,449
+0.02(+0.68%)
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.