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
Himax Technologies ADR
(NQ:
HIMX
)
5.380
-0.090 (-1.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 31, 2008
2.287
2.346
2.237
2.246
1,199,387
-0.07(-2.95%)
Jan 30, 2008
2.324
2.346
2.287
2.315
961,616
+0.00(+0.20%)
Jan 29, 2008
2.310
2.324
2.264
2.310
1,634,759
-0.00(-0.20%)
Jan 28, 2008
2.324
2.324
2.301
2.315
546,525
+0.00(+0.20%)
Jan 25, 2008
2.378
2.378
2.287
2.310
1,234,956
-0.05(-2.12%)
Jan 24, 2008
2.346
2.410
2.319
2.360
1,887,201
+0.01(+0.58%)
Jan 23, 2008
2.255
2.346
2.233
2.346
2,097,480
+0.07(+3.00%)
Jan 22, 2008
2.255
2.292
2.141
2.278
2,346,616
-0.08(-3.47%)
Jan 21, 2008
2.342
2.383
2.328
2.360
2,697,689
+0.00(+0.00%)
Jan 18, 2008
2.342
2.383
2.328
2.360
2,697,689
+0.04(+1.57%)
Jan 17, 2008
2.369
2.378
2.315
2.324
2,183,752
-0.06(-2.67%)
Jan 16, 2008
2.342
2.387
2.246
2.387
2,795,101
+0.03(+1.35%)
Jan 15, 2008
2.383
2.451
2.301
2.356
1,762,541
-0.12(-4.79%)
Jan 14, 2008
2.269
2.520
2.260
2.474
10,237,828
+0.21(+9.26%)
Jan 11, 2008
1.968
2.269
1.945
2.264
3,340,182
+0.26(+13.21%)
Jan 10, 2008
1.845
2.009
1.822
2.000
1,786,254
+0.15(+7.86%)
Jan 09, 2008
1.877
1.909
1.827
1.854
1,576,245
-0.02(-1.21%)
Jan 08, 2008
1.936
1.945
1.877
1.877
1,370,797
-0.04(-1.90%)
Jan 07, 2008
1.932
1.950
1.873
1.914
1,006,548
+0.00(+0.00%)
Jan 04, 2008
1.996
2.009
1.914
1.914
1,432,744
-0.10(-4.98%)
Jan 03, 2008
1.986
2.014
1.955
2.014
2,353,471
+0.07(+3.51%)
Jan 02, 2008
1.950
1.996
1.945
1.945
1,738,200
+0.00(+0.00%)
Jan 01, 2008
1.936
1.977
1.886
1.945
1,151,559
+0.00(+0.00%)
Dec 31, 2007
1.936
1.977
1.886
1.945
1,151,559
+0.03(+1.42%)
Dec 28, 2007
1.950
1.950
1.909
1.918
1,152,843
+0.00(+0.24%)
Dec 27, 2007
1.936
1.973
1.914
1.914
1,208,436
-0.04(-1.87%)
Dec 26, 2007
1.950
1.996
1.936
1.950
1,875,191
+0.01(+0.71%)
Dec 24, 2007
1.841
1.936
1.841
1.936
826,554
+0.10(+5.46%)
Dec 21, 2007
1.822
1.891
1.800
1.836
3,267,318
-0.00(-0.25%)
Dec 20, 2007
1.845
1.868
1.822
1.841
1,514,122
-0.03(-1.46%)
Dec 19, 2007
1.877
1.914
1.854
1.868
1,223,635
+0.03(+1.74%)
Dec 18, 2007
1.914
1.914
1.827
1.836
1,302,208
+0.00(+0.25%)
Dec 17, 2007
1.904
1.923
1.822
1.832
1,676,150
-0.09(-4.74%)
Dec 14, 2007
1.904
1.959
1.904
1.923
1,161,754
-0.00(-0.24%)
Dec 13, 2007
1.955
1.955
1.845
1.927
2,177,899
-0.03(-1.40%)
Dec 12, 2007
1.973
1.986
1.936
1.955
971,674
-0.02(-1.15%)
Dec 11, 2007
1.973
2.014
1.968
1.977
1,116,025
-0.04(-1.81%)
Dec 10, 2007
1.996
2.014
1.964
2.014
1,085,049
+0.00(+0.23%)
Dec 07, 2007
2.023
2.023
1.959
2.009
1,664,559
+0.02(+1.15%)
Dec 06, 2007
2.027
2.046
1.955
1.986
1,839,946
-0.04(-2.02%)
Dec 05, 2007
1.959
2.027
1.959
2.027
1,623,327
+0.04(+2.06%)
Dec 04, 2007
2.027
2.027
1.959
1.986
1,651,693
-0.01(-0.46%)
Dec 03, 2007
2.014
2.014
1.955
1.996
2,875,792
+0.00(+0.00%)
Nov 30, 2007
1.964
2.032
1.927
1.996
3,595,385
+0.05(+2.34%)
Nov 29, 2007
1.932
1.977
1.909
1.950
1,837,833
+0.01(+0.71%)
Nov 28, 2007
1.909
1.959
1.891
1.936
2,011,141
+0.06(+3.16%)
Nov 27, 2007
1.936
1.950
1.859
1.877
2,388,386
-0.06(-3.29%)
Nov 26, 2007
1.973
2.000
1.927
1.941
1,764,391
-0.04(-2.07%)
Nov 23, 2007
2.000
2.009
1.968
1.982
1,149,483
-0.01(-0.46%)
Nov 21, 2007
2.009
2.018
1.959
1.991
1,414,279
-0.05(-2.24%)
Nov 20, 2007
2.027
2.046
1.977
2.037
2,100,673
+0.01(+0.45%)
Nov 19, 2007
2.023
2.046
1.996
2.027
2,065,670
+0.00(+0.22%)
Nov 16, 2007
2.005
2.041
2.000
2.023
2,061,182
+0.02(+1.14%)
Nov 15, 2007
1.982
2.018
1.977
2.000
1,536,712
+0.03(+1.39%)
Nov 14, 2007
2.005
2.018
1.950
1.973
2,019,126
-0.01(-0.46%)
Nov 13, 2007
2.027
2.055
1.909
1.982
3,878,078
-0.05(-2.25%)
Nov 12, 2007
1.996
2.073
1.968
2.027
3,800,646
+0.06(+3.01%)
Nov 09, 2007
1.959
2.078
1.955
1.968
3,007,925
+0.01(+0.70%)
Nov 08, 2007
2.000
2.000
1.941
1.955
2,948,619
-0.03(-1.38%)
Nov 07, 2007
1.986
2.027
1.955
1.982
2,418,721
+0.00(+0.23%)
Nov 06, 2007
1.973
2.000
1.941
1.977
2,607,459
-0.01(-0.46%)
Nov 05, 2007
1.909
2.050
1.891
1.986
4,837,635
+0.11(+5.83%)
Nov 02, 2007
1.841
1.877
1.777
1.877
12,944,664
+0.11(+6.46%)
Nov 01, 2007
1.763
1.763
1.718
1.763
3,716,314
+0.03(+1.84%)
Oct 31, 2007
1.754
1.759
1.727
1.731
1,413,627
-0.01(-0.39%)
Oct 30, 2007
1.754
1.759
1.722
1.738
1,278,871
+0.01(+0.66%)
Oct 29, 2007
1.731
1.750
1.695
1.727
965,013
-0.00(-0.26%)
Oct 26, 2007
1.759
1.759
1.686
1.731
898,314
-0.01(-0.52%)
Oct 25, 2007
1.809
1.809
1.731
1.740
1,316,477
-0.02(-1.04%)
Oct 24, 2007
1.822
1.822
1.740
1.759
929,874
-0.04(-2.28%)
Oct 23, 2007
1.822
1.822
1.727
1.800
1,317,353
-0.02(-1.00%)
Oct 22, 2007
1.836
1.836
1.777
1.818
2,230,395
+0.02(+1.27%)
Oct 19, 2007
1.768
1.841
1.768
1.795
2,120,359
+0.03(+1.55%)
Oct 18, 2007
1.863
1.873
1.754
1.768
1,622,242
-0.05(-2.76%)
Oct 17, 2007
1.891
1.891
1.818
1.818
1,592,261
-0.07(-3.62%)
Oct 16, 2007
1.873
1.891
1.857
1.886
1,745,526
+0.01(+0.73%)
Oct 15, 2007
1.914
1.914
1.873
1.873
2,430,494
-0.02(-0.96%)
Oct 12, 2007
1.886
1.914
1.850
1.891
2,637,079
+0.02(+1.22%)
Oct 11, 2007
1.877
1.900
1.827
1.868
2,454,813
-0.01(-0.49%)
Oct 10, 2007
1.868
1.886
1.859
1.877
1,875,375
+0.01(+0.49%)
Oct 09, 2007
1.914
1.914
1.868
1.868
3,721,112
-0.02(-0.97%)
Oct 08, 2007
1.868
1.927
1.859
1.886
1,782,718
+0.03(+1.47%)
Oct 05, 2007
1.863
1.863
1.813
1.859
781,520
+0.02(+1.24%)
Oct 04, 2007
1.854
1.863
1.822
1.836
1,010,690
-0.02(-0.98%)
Oct 03, 2007
1.841
1.895
1.841
1.854
2,285,839
-0.03(-1.69%)
Oct 02, 2007
1.891
1.904
1.868
1.886
2,563,888
+0.02(+0.98%)
Oct 01, 2007
1.850
1.877
1.836
1.868
1,185,059
+0.02(+0.99%)
Sep 28, 2007
1.868
1.882
1.827
1.850
1,211,566
+0.01(+0.49%)
Sep 27, 2007
1.800
1.854
1.800
1.841
1,062,664
+0.04(+2.28%)
Sep 26, 2007
1.709
1.859
1.709
1.800
1,549,874
+0.07(+4.22%)
Sep 25, 2007
1.709
1.873
1.677
1.727
2,227,480
-0.00(-0.26%)
Sep 24, 2007
1.731
1.736
1.709
1.731
1,224,022
-0.02(-1.04%)
Sep 21, 2007
1.781
1.791
1.731
1.750
1,930,327
-0.03(-1.54%)
Sep 20, 2007
1.822
1.836
1.695
1.777
4,029,447
-0.06(-3.23%)
Sep 19, 2007
1.841
1.863
1.827
1.836
968,452
-0.02(-0.98%)
Sep 18, 2007
1.822
1.891
1.818
1.854
1,597,403
+0.02(+1.24%)
Sep 17, 2007
1.845
1.854
1.818
1.832
806,691
-0.03(-1.47%)
Sep 14, 2007
1.827
1.868
1.827
1.859
728,620
-0.02(-0.97%)
Sep 13, 2007
1.904
2.014
1.822
1.877
4,843,739
-0.03(-1.44%)
Sep 12, 2007
1.709
1.914
1.704
1.904
8,795,905
+0.19(+10.88%)
Sep 11, 2007
1.777
1.777
1.608
1.718
7,363,406
-0.06(-3.33%)
Sep 10, 2007
1.886
1.909
1.777
1.777
1,497,325
-0.13(-6.70%)
Sep 07, 2007
1.927
1.955
1.895
1.904
1,298,927
-0.05(-2.34%)
Sep 06, 2007
1.941
1.955
1.932
1.950
1,103,325
+0.01(+0.47%)
Sep 05, 2007
2.000
2.000
1.941
1.941
793,447
-0.04(-2.07%)
Sep 04, 2007
1.982
2.008
1.950
1.982
1,626,790
-0.02(-0.91%)
Aug 31, 2007
1.991
2.027
1.991
2.000
821,651
+0.01(+0.46%)
Aug 30, 2007
2.037
2.037
1.986
1.991
593,910
-0.04(-1.80%)
Aug 29, 2007
2.041
2.041
2.014
2.027
508,923
+0.00(+0.22%)
Aug 28, 2007
2.027
2.050
2.005
2.023
1,090,751
-0.02(-0.89%)
Aug 27, 2007
2.005
2.046
2.005
2.041
1,276,535
+0.05(+2.28%)
Aug 24, 2007
1.950
2.018
1.950
1.996
1,350,183
+0.04(+1.86%)
Aug 23, 2007
2.018
2.027
1.950
1.959
1,092,792
-0.05(-2.27%)
Aug 22, 2007
1.982
2.032
1.982
2.005
1,562,167
+0.00(+0.00%)
Aug 21, 2007
2.068
2.068
1.977
2.005
1,075,629
-0.06(-2.87%)
Aug 20, 2007
2.164
2.169
2.018
2.064
1,427,385
-0.04(-1.95%)
Aug 17, 2007
2.219
2.228
2.068
2.105
2,364,425
-0.04(-1.91%)
Aug 16, 2007
2.251
2.269
2.132
2.146
1,194,091
-0.13(-5.80%)
Aug 15, 2007
2.278
2.315
2.255
2.278
699,477
-0.03(-1.38%)
Aug 14, 2007
2.301
2.324
2.278
2.310
689,704
-0.00(-0.20%)
Aug 13, 2007
2.274
2.324
2.269
2.315
541,464
+0.06(+2.63%)
Aug 10, 2007
2.214
2.301
2.214
2.255
2,461,266
-0.01(-0.60%)
Aug 09, 2007
2.324
2.346
2.201
2.269
3,847,857
-0.07(-2.92%)
Aug 08, 2007
2.324
2.383
2.301
2.337
2,060,552
+0.01(+0.39%)
Aug 07, 2007
2.324
2.360
2.292
2.328
2,150,048
+0.07(+3.02%)
Aug 06, 2007
2.223
2.283
2.192
2.260
2,228,481
+0.09(+4.20%)
Aug 03, 2007
2.178
2.283
2.169
2.169
2,819,275
+0.01(+0.63%)
Aug 02, 2007
2.255
2.278
2.151
2.155
1,821,580
-0.08(-3.47%)
Aug 01, 2007
2.324
2.333
2.233
2.233
2,201,386
-0.10(-4.11%)
Jul 31, 2007
2.310
2.346
2.274
2.328
1,840,038
+0.01(+0.39%)
Jul 30, 2007
2.342
2.369
2.305
2.319
785,875
-0.02(-0.78%)
Jul 27, 2007
2.305
2.365
2.301
2.337
1,387,388
+0.04(+1.79%)
Jul 26, 2007
2.392
2.392
2.242
2.296
1,960,970
-0.10(-4.00%)
Jul 25, 2007
2.397
2.419
2.374
2.392
1,112,408
+0.00(+0.00%)
Jul 24, 2007
2.369
2.438
2.369
2.392
717,841
+0.00(+0.19%)
Jul 23, 2007
2.460
2.460
2.387
2.387
1,113,437
-0.09(-3.68%)
Jul 20, 2007
2.415
2.520
2.410
2.479
2,468,465
+0.08(+3.23%)
Jul 19, 2007
2.397
2.415
2.378
2.401
1,860,633
+0.01(+0.38%)
Jul 18, 2007
2.438
2.438
2.383
2.392
1,002,014
-0.05(-2.05%)
Jul 17, 2007
2.479
2.479
2.442
2.442
1,275,739
-0.04(-1.65%)
Jul 16, 2007
2.497
2.524
2.469
2.483
1,474,159
-0.04(-1.62%)
Jul 13, 2007
2.474
2.551
2.474
2.524
1,410,831
+0.00(+0.18%)
Jul 12, 2007
2.506
2.529
2.474
2.520
666,357
-0.00(-0.18%)
Jul 11, 2007
2.574
2.574
2.515
2.524
575,510
-0.05(-1.95%)
Jul 10, 2007
2.551
2.611
2.529
2.574
1,381,703
-0.02(-0.70%)
Jul 09, 2007
2.474
2.597
2.463
2.592
2,717,974
+0.10(+4.02%)
Jul 06, 2007
2.506
2.506
2.479
2.492
1,028,312
-0.01(-0.36%)
Jul 05, 2007
2.460
2.515
2.460
2.501
1,103,196
-0.01(-0.36%)
Jul 03, 2007
2.542
2.551
2.460
2.510
734,742
-0.04(-1.43%)
Jul 02, 2007
2.602
2.606
2.520
2.547
782,029
-0.08(-3.12%)
Jun 29, 2007
2.611
2.643
2.542
2.629
1,226,636
+0.00(+0.00%)
Jun 28, 2007
2.597
2.656
2.579
2.629
1,603,512
+0.02(+0.70%)
Jun 27, 2007
2.597
2.615
2.588
2.611
593,095
-0.00(-0.17%)
Jun 26, 2007
2.574
2.638
2.556
2.615
900,243
+0.00(+0.00%)
Jun 25, 2007
2.624
2.643
2.611
2.615
879,531
-0.03(-1.03%)
Jun 22, 2007
2.665
2.665
2.620
2.643
1,004,933
-0.01(-0.51%)
Jun 21, 2007
2.597
2.656
2.597
2.656
861,529
+0.04(+1.57%)
Jun 20, 2007
2.629
2.633
2.606
2.615
566,048
-0.03(-1.03%)
Jun 19, 2007
2.665
2.665
2.615
2.643
562,976
-0.03(-1.02%)
Jun 18, 2007
2.643
2.702
2.611
2.670
1,892,170
+0.04(+1.38%)
Jun 15, 2007
2.551
2.638
2.551
2.633
737,904
+0.06(+2.30%)
Jun 14, 2007
2.643
2.647
2.551
2.574
953,438
-0.08(-2.92%)
Jun 13, 2007
2.602
2.661
2.588
2.652
1,916,752
+0.04(+1.39%)
Jun 12, 2007
2.551
2.643
2.542
2.615
2,133,164
+0.06(+2.41%)
Jun 11, 2007
2.415
2.561
2.415
2.554
1,624,731
+0.15(+6.16%)
Jun 08, 2007
2.365
2.410
2.337
2.406
1,316,273
+0.05(+2.33%)
Jun 07, 2007
2.360
2.369
2.342
2.351
1,019,640
+0.01(+0.58%)
Jun 06, 2007
2.301
2.342
2.274
2.337
784,593
+0.06(+2.60%)
Jun 05, 2007
2.278
2.296
2.260
2.278
443,287
+0.01(+0.60%)
Jun 04, 2007
2.292
2.315
2.233
2.264
1,149,788
-0.03(-1.16%)
Jun 01, 2007
2.333
2.346
2.283
2.291
820,226
-0.01(-0.62%)
May 31, 2007
2.296
2.356
2.292
2.305
923,590
+0.00(+0.20%)
May 30, 2007
2.346
2.346
2.301
2.301
488,457
-0.05(-2.32%)
May 29, 2007
2.346
2.365
2.278
2.356
732,158
+0.01(+0.58%)
May 25, 2007
2.312
2.360
2.301
2.342
412,682
+0.05(+2.19%)
May 24, 2007
2.324
2.378
2.278
2.292
1,218,763
-0.05(-1.95%)
May 23, 2007
2.433
2.433
2.324
2.337
1,608,213
-0.10(-3.93%)
May 22, 2007
2.392
2.438
2.369
2.433
625,289
+0.04(+1.52%)
May 21, 2007
2.369
2.433
2.351
2.397
951,934
+0.05(+2.14%)
May 18, 2007
2.392
2.401
2.333
2.346
793,252
-0.04(-1.72%)
May 17, 2007
2.383
2.387
2.324
2.387
877,810
+0.05(+2.34%)
May 16, 2007
2.301
2.360
2.301
2.333
1,468,871
+0.03(+1.39%)
May 15, 2007
2.397
2.415
2.287
2.301
2,002,259
-0.10(-4.36%)
May 14, 2007
2.492
2.506
2.365
2.406
2,330,416
-0.08(-3.30%)
May 11, 2007
2.551
2.606
2.415
2.488
2,157,414
-0.09(-3.36%)
May 10, 2007
2.743
2.752
2.574
2.574
2,830,258
-0.14(-5.20%)
May 09, 2007
2.656
2.715
2.652
2.715
1,242,070
+0.03(+1.02%)
May 08, 2007
2.706
2.711
2.643
2.688
829,903
-0.02(-0.84%)
May 07, 2007
2.734
2.738
2.711
2.711
796,050
-0.02(-0.59%)
May 04, 2007
2.643
2.734
2.629
2.727
808,321
+0.09(+3.55%)
May 03, 2007
2.624
2.674
2.602
2.633
522,909
+0.01(+0.35%)
May 02, 2007
2.638
2.656
2.624
2.624
407,237
-0.01(-0.52%)
May 01, 2007
2.665
2.679
2.565
2.638
821,850
-0.04(-1.36%)
Apr 30, 2007
2.729
2.729
2.656
2.674
1,410,713
-0.06(-2.33%)
Apr 27, 2007
2.720
2.761
2.679
2.738
1,261,595
-0.01(-0.33%)
Apr 26, 2007
2.711
2.766
2.693
2.747
2,826,184
+0.02(+0.67%)
Apr 25, 2007
2.647
2.729
2.647
2.729
1,023,543
+0.06(+2.22%)
Apr 24, 2007
2.729
2.729
2.652
2.670
1,082,580
-0.06(-2.17%)
Apr 23, 2007
2.611
2.734
2.606
2.729
2,707,434
+0.13(+4.90%)
Apr 20, 2007
2.574
2.615
2.574
2.602
1,376,074
+0.03(+1.24%)
Apr 19, 2007
2.547
2.574
2.524
2.570
446,002
+0.03(+1.07%)
Apr 18, 2007
2.602
2.606
2.529
2.542
558,555
-0.05(-2.11%)
Apr 17, 2007
2.574
2.615
2.547
2.597
929,639
+0.02(+0.71%)
Apr 16, 2007
2.597
2.633
2.556
2.579
560,904
-0.04(-1.39%)
Apr 13, 2007
2.602
2.624
2.597
2.615
550,895
-0.00(-0.17%)
Apr 12, 2007
2.620
2.638
2.570
2.620
594,821
-0.02(-0.86%)
Apr 11, 2007
2.533
2.647
2.533
2.643
2,241,049
+0.13(+5.26%)
Apr 10, 2007
2.374
2.561
2.374
2.510
1,814,914
+0.12(+4.95%)
Apr 09, 2007
2.438
2.438
2.369
2.392
243,440
-0.06(-2.42%)
Apr 05, 2007
2.460
2.474
2.438
2.451
525,931
-0.01(-0.37%)
Apr 04, 2007
2.506
2.506
2.456
2.460
467,000
-0.04(-1.64%)
Apr 03, 2007
2.438
2.506
2.424
2.501
1,233,424
+0.05(+1.86%)
Apr 02, 2007
2.460
2.506
2.392
2.456
771,204
+0.01(+0.56%)
Mar 30, 2007
2.301
2.451
2.301
2.442
949,671
+0.15(+6.56%)
Mar 29, 2007
2.283
2.310
2.278
2.292
205,252
+0.00(+0.20%)
Mar 28, 2007
2.292
2.310
2.278
2.287
359,402
-0.01(-0.59%)
Mar 27, 2007
2.346
2.346
2.292
2.301
656,164
-0.05(-2.32%)
Mar 26, 2007
2.278
2.365
2.260
2.356
1,142,525
+0.06(+2.58%)
Mar 23, 2007
2.324
2.324
2.283
2.296
576,316
-0.03(-1.37%)
Mar 22, 2007
2.278
2.328
2.268
2.328
1,301,750
-0.01(-0.39%)
Mar 21, 2007
2.346
2.346
2.319
2.337
1,355,087
-0.02(-0.97%)
Mar 20, 2007
2.365
2.369
2.346
2.360
858,454
-0.01(-0.58%)
Mar 19, 2007
2.406
2.424
2.369
2.374
684,111
-0.04(-1.51%)
Mar 16, 2007
2.415
2.415
2.378
2.410
495,272
+0.00(+0.00%)
Mar 15, 2007
2.415
2.415
2.397
2.410
574,883
+0.01(+0.38%)
Mar 14, 2007
2.392
2.415
2.346
2.401
1,346,700
-0.02(-0.94%)
Mar 13, 2007
2.415
2.442
2.392
2.424
1,571,616
+0.01(+0.38%)
Mar 12, 2007
2.383
2.428
2.360
2.415
1,287,233
+0.02(+0.95%)
Mar 09, 2007
2.392
2.397
2.360
2.392
729,689
-0.01(-0.57%)
Mar 08, 2007
2.346
2.415
2.346
2.406
991,323
+0.08(+3.53%)
Mar 07, 2007
2.356
2.356
2.319
2.324
982,001
-0.03(-1.35%)
Mar 06, 2007
2.415
2.415
2.351
2.356
1,180,680
-0.02(-0.96%)
Mar 05, 2007
2.392
2.410
2.324
2.378
1,109,172
-0.06(-2.43%)
Mar 02, 2007
2.428
2.488
2.428
2.438
560,520
+0.01(+0.38%)
Mar 01, 2007
2.565
2.579
2.410
2.428
1,492,494
-0.18(-6.82%)
Feb 28, 2007
2.574
2.615
2.510
2.606
922,701
+0.03(+1.24%)
Feb 27, 2007
2.679
2.702
2.574
2.574
1,378,222
-0.19(-6.77%)
Feb 26, 2007
2.688
2.766
2.688
2.761
1,313,690
+0.04(+1.34%)
Feb 23, 2007
2.697
2.734
2.670
2.725
652,505
+0.01(+0.34%)
Feb 22, 2007
2.743
2.779
2.679
2.715
1,325,386
-0.04(-1.49%)
Feb 21, 2007
2.643
2.802
2.597
2.756
2,996,214
+0.11(+4.31%)
Feb 20, 2007
2.529
2.647
2.506
2.643
1,843,535
+0.07(+2.84%)
Feb 16, 2007
2.529
2.620
2.460
2.570
1,850,227
-0.03(-1.05%)
Feb 15, 2007
2.643
2.665
2.583
2.597
2,430,029
-0.06(-2.23%)
Feb 14, 2007
2.497
2.674
2.469
2.656
5,853,556
+0.16(+6.58%)
Feb 13, 2007
2.374
2.506
2.337
2.492
7,156,757
+0.30(+13.72%)
Feb 12, 2007
2.210
2.255
2.146
2.192
2,074,915
-0.04(-1.64%)
Feb 09, 2007
2.233
2.278
2.223
2.228
1,987,712
-0.00(-0.20%)
Feb 08, 2007
2.301
2.332
2.228
2.233
1,127,115
-0.07(-2.97%)
Feb 07, 2007
2.319
2.356
2.274
2.301
2,075,029
+0.00(+0.20%)
Feb 06, 2007
2.351
2.369
2.278
2.296
2,007,103
-0.07(-3.08%)
Feb 05, 2007
2.369
2.392
2.346
2.369
2,247,144
-0.02(-0.95%)
Feb 02, 2007
2.319
2.392
2.301
2.392
2,973,934
+0.08(+3.35%)
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.