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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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, 2013
1.068
1.094
1.064
1.087
77,153
+0.01(+0.60%)
Jan 30, 2013
1.081
1.087
1.064
1.081
33,693
-0.00(-0.30%)
Jan 29, 2013
1.048
1.084
1.045
1.084
95,675
+0.04(+3.59%)
Jan 28, 2013
1.048
1.056
1.045
1.046
212,144
-0.01(-1.09%)
Jan 25, 2013
1.051
1.077
1.019
1.058
299,003
-0.00(-0.31%)
Jan 24, 2013
1.068
1.074
1.051
1.061
76,975
-0.01(-0.61%)
Jan 23, 2013
1.074
1.087
1.064
1.068
129,662
+0.00(+0.00%)
Jan 22, 2013
1.061
1.078
1.045
1.068
35,690
+0.00(+0.31%)
Jan 18, 2013
1.074
1.078
1.042
1.064
62,358
+0.00(+0.31%)
Jan 17, 2013
1.035
1.061
1.012
1.061
56,426
+0.03(+3.18%)
Jan 16, 2013
1.061
1.078
1.022
1.029
91,476
-0.03(-3.08%)
Jan 15, 2013
1.064
1.071
1.061
1.061
39,107
-0.01(-0.91%)
Jan 14, 2013
1.074
1.084
1.006
1.071
162,385
+0.00(+0.00%)
Jan 11, 2013
1.045
1.084
1.029
1.071
268,421
+0.05(+4.46%)
Jan 10, 2013
1.061
1.061
1.019
1.025
29,451
-0.03(-2.79%)
Jan 09, 2013
1.016
1.071
1.012
1.055
168,758
+0.04(+4.19%)
Jan 08, 2013
0.9796
1.041
0.9701
1.012
332,417
+0.02(+1.97%)
Jan 07, 2013
1.012
1.019
0.9927
0.9927
58,983
-0.04(-3.49%)
Jan 04, 2013
1.012
1.038
0.9894
1.029
42,142
+0.02(+1.61%)
Jan 03, 2013
0.9633
1.032
0.9600
1.012
384,826
+0.05(+5.08%)
Jan 02, 2013
0.9143
0.9633
0.8914
0.9633
481,150
+0.03(+3.51%)
Dec 31, 2012
0.9437
0.9437
0.8980
0.9306
92,683
+0.01(+0.71%)
Dec 28, 2012
0.9176
0.9469
0.9012
0.9241
68,924
-0.01(-0.70%)
Dec 27, 2012
0.9371
0.9469
0.9306
0.9306
293,086
-0.00(-0.35%)
Dec 26, 2012
0.8980
0.9339
0.8980
0.9339
423,686
+0.03(+3.62%)
Dec 24, 2012
0.9241
0.9241
0.9012
0.9012
12,788
-0.02(-2.13%)
Dec 21, 2012
0.9208
0.9469
0.9110
0.9208
72,875
+0.01(+0.71%)
Dec 20, 2012
0.9208
0.9241
0.8980
0.9143
104,118
+0.01(+1.45%)
Dec 19, 2012
0.9339
0.9404
0.8784
0.9012
84,246
-0.01(-1.08%)
Dec 18, 2012
0.8555
0.9469
0.8522
0.9110
1,348,420
+0.03(+3.72%)
Dec 17, 2012
0.8816
0.8816
0.8522
0.8784
189,696
+0.01(+0.75%)
Dec 14, 2012
0.8620
0.8882
0.8457
0.8718
148,592
-0.01(-1.11%)
Dec 13, 2012
0.8327
0.8947
0.8327
0.8816
211,045
+0.04(+5.06%)
Dec 12, 2012
0.8098
0.8425
0.8098
0.8392
92,888
+0.02(+1.98%)
Dec 11, 2012
0.8000
0.8327
0.7837
0.8229
135,999
+0.01(+1.20%)
Dec 10, 2012
0.7771
0.8131
0.7739
0.8131
92,202
+0.04(+4.62%)
Dec 07, 2012
0.8033
0.8131
0.7608
0.7771
115,587
-0.01(-0.83%)
Dec 06, 2012
0.7543
0.8196
0.7445
0.7837
117,749
+0.01(+0.84%)
Dec 05, 2012
0.8000
0.8000
0.7673
0.7771
139,416
-0.01(-1.24%)
Dec 04, 2012
0.7796
0.7967
0.7445
0.7869
18,803
-0.01(-1.23%)
Nov 30, 2012
0.8098
0.8098
0.7837
0.7967
38,149
+0.01(+0.83%)
Nov 29, 2012
0.7673
0.8000
0.7673
0.7902
45,594
+0.01(+0.83%)
Nov 28, 2012
0.7608
0.8000
0.7412
0.7837
136,574
+0.02(+3.00%)
Nov 27, 2012
0.7380
0.7706
0.7380
0.7608
20,782
-0.00(-0.43%)
Nov 26, 2012
0.7641
0.7902
0.7184
0.7641
28,116
-0.00(-0.43%)
Nov 23, 2012
0.7837
0.7837
0.7510
0.7673
17,762
+0.01(+0.86%)
Nov 21, 2012
0.7837
0.7869
0.7510
0.7608
12,427
+0.01(+1.75%)
Nov 20, 2012
0.7282
0.7576
0.7053
0.7478
51,636
+0.00(+0.44%)
Nov 19, 2012
0.7347
0.7967
0.7086
0.7445
183,516
+0.00(+0.00%)
Nov 16, 2012
0.7673
0.7869
0.6988
0.7445
175,774
-0.03(-3.80%)
Nov 15, 2012
0.7869
0.8000
0.7673
0.7739
64,385
+0.01(+0.85%)
Nov 14, 2012
0.7967
0.7967
0.7673
0.7673
56,313
+0.00(+0.00%)
Nov 13, 2012
0.7673
0.8000
0.7673
0.7673
48,568
+0.00(+0.43%)
Nov 12, 2012
0.8000
0.8359
0.7510
0.7641
80,218
-0.04(-4.88%)
Nov 09, 2012
0.8033
0.8490
0.7771
0.8033
147,033
+0.01(+1.65%)
Nov 08, 2012
0.9110
1.002
0.7837
0.7902
1,057,033
-0.23(-22.19%)
Nov 07, 2012
1.016
1.042
0.9959
1.016
90,658
-0.03(-2.81%)
Nov 06, 2012
1.055
1.068
1.012
1.045
238,978
+0.00(+0.31%)
Nov 05, 2012
1.058
1.058
0.9861
1.042
79,048
+0.01(+1.27%)
Nov 02, 2012
1.022
1.061
1.006
1.029
84,889
+0.06(+5.70%)
Nov 01, 2012
1.012
1.045
0.9731
0.9731
41,518
-0.03(-2.61%)
Oct 31, 2012
0.9796
1.016
0.9502
0.9992
124,263
-0.02(-1.61%)
Oct 26, 2012
0.9437
1.016
1.016
1.016
123,112
+0.00(+0.32%)
Oct 25, 2012
1.022
1.022
0.9959
1.012
31,163
-0.02(-1.90%)
Oct 24, 2012
1.029
1.032
1.029
1.032
918
+0.02(+1.61%)
Oct 22, 2012
0.9959
1.016
1.016
1.016
104,124
+0.01(+0.65%)
Oct 19, 2012
1.055
1.061
0.9861
1.009
56,202
-0.05(-4.92%)
Oct 18, 2012
1.038
1.061
1.032
1.061
38,057
+0.00(+0.31%)
Oct 17, 2012
1.035
1.061
1.016
1.058
271,633
+0.04(+3.51%)
Oct 16, 2012
0.9829
1.035
0.9796
1.022
855,261
+0.04(+3.99%)
Oct 15, 2012
0.9567
1.006
0.9567
0.9829
624,582
+0.02(+2.38%)
Oct 12, 2012
0.9469
0.9796
0.9306
0.9600
389,410
+0.01(+1.38%)
Oct 11, 2012
0.9274
0.9600
0.9143
0.9469
252,903
+0.05(+5.07%)
Oct 10, 2012
0.8980
0.9306
0.8980
0.9012
51,204
+0.00(+0.36%)
Oct 09, 2012
0.8653
0.9110
0.8588
0.8980
79,085
+0.04(+4.56%)
Oct 08, 2012
0.8751
0.9045
0.8131
0.8588
124,092
+0.01(+0.77%)
Oct 05, 2012
0.9012
0.9404
0.8359
0.8522
69,487
-0.05(-5.09%)
Oct 04, 2012
0.9861
0.9861
0.8784
0.8980
69,564
-0.06(-5.82%)
Oct 03, 2012
0.9763
0.9763
0.9274
0.9535
9,095
+0.00(+0.34%)
Oct 02, 2012
0.9894
0.9894
0.9179
0.9502
29,320
-0.01(-0.68%)
Oct 01, 2012
0.9535
0.9829
0.9535
0.9567
79,220
+0.01(+1.38%)
Sep 28, 2012
0.9404
0.9796
0.9110
0.9437
62,627
+0.06(+6.25%)
Sep 27, 2012
0.8980
0.9698
0.8751
0.8882
30,735
-0.01(-1.09%)
Sep 26, 2012
0.9535
1.002
0.8914
0.8980
42,574
-0.02(-1.79%)
Sep 25, 2012
0.8914
1.009
0.8882
0.9143
86,417
+0.01(+1.45%)
Sep 24, 2012
0.9502
0.9731
0.8980
0.9012
96,933
-0.05(-5.15%)
Sep 21, 2012
0.9959
1.019
0.9371
0.9502
168,571
-0.03(-2.71%)
Sep 20, 2012
0.9829
1.022
0.9763
0.9767
227,849
-0.00(-0.30%)
Sep 19, 2012
0.9535
1.045
0.9110
0.9796
338,944
+0.02(+2.04%)
Sep 18, 2012
0.9829
0.9829
0.9306
0.9600
36,217
-0.01(-1.34%)
Sep 17, 2012
0.9633
0.9796
0.9535
0.9731
61,614
-0.01(-0.67%)
Sep 14, 2012
0.9665
0.9894
0.9437
0.9796
59,988
+0.03(+3.45%)
Sep 13, 2012
0.9399
0.9796
0.9208
0.9469
253,145
+0.00(+0.35%)
Sep 12, 2012
0.8490
0.9894
0.8490
0.9437
503,696
+0.09(+10.73%)
Sep 11, 2012
0.7935
0.8816
0.7935
0.8522
189,013
+0.02(+2.35%)
Sep 10, 2012
0.8588
0.8653
0.8261
0.8327
54,206
-0.03(-3.41%)
Sep 07, 2012
0.8849
0.8980
0.7971
0.8620
113,949
+0.04(+4.35%)
Sep 06, 2012
0.7641
0.8784
0.7641
0.8261
57,433
+0.01(+1.20%)
Sep 05, 2012
0.7902
0.8392
0.7902
0.8163
62,496
-0.01(-0.79%)
Sep 04, 2012
0.8326
0.8327
0.8000
0.8229
6,124
-0.01(-1.18%)
Aug 31, 2012
0.8294
0.8457
0.7935
0.8327
54,291
+0.02(+2.82%)
Aug 30, 2012
0.8392
0.8457
0.7902
0.8098
62,119
-0.03(-3.16%)
Aug 29, 2012
0.8457
0.8457
0.8130
0.8362
20,849
+0.00(+0.04%)
Aug 27, 2012
0.8457
0.8555
0.8327
0.8359
61,718
-0.01(-1.16%)
Aug 24, 2012
0.8522
0.8522
0.7987
0.8457
63,500
+0.01(+1.57%)
Aug 23, 2012
0.8425
0.8522
0.8327
0.8327
80,580
+0.00(+0.00%)
Aug 22, 2012
0.8522
0.8522
0.8327
0.8327
63,764
-0.01(-1.70%)
Aug 21, 2012
0.8327
0.8617
0.8294
0.8470
75,842
+0.01(+0.93%)
Aug 20, 2012
0.8425
0.8588
0.8199
0.8392
129,258
+0.00(+0.00%)
Aug 17, 2012
0.8327
0.8653
0.8176
0.8392
88,922
-0.01(-1.12%)
Aug 16, 2012
0.8163
0.8487
0.8000
0.8487
189,090
+0.03(+3.55%)
Aug 15, 2012
0.8131
0.8261
0.7673
0.8196
64,869
-0.00(-0.40%)
Aug 14, 2012
0.8131
0.8261
0.8000
0.8229
23,127
-0.00(-0.08%)
Aug 13, 2012
0.8000
0.8261
0.7639
0.8235
102,124
+0.00(+0.48%)
Aug 10, 2012
0.7804
0.8229
0.7765
0.8196
17,676
+0.02(+2.45%)
Aug 09, 2012
0.8425
0.8653
0.7640
0.8000
133,757
-0.01(-1.21%)
Aug 08, 2012
0.8033
0.8425
0.7967
0.8098
94,542
-0.03(-3.28%)
Aug 07, 2012
0.8229
0.8490
0.7837
0.8372
86,772
+0.00(+0.55%)
Aug 06, 2012
0.8327
0.8392
0.7935
0.8327
29,375
+0.06(+8.05%)
Aug 03, 2012
0.8359
0.8490
0.7673
0.7706
72,351
-0.05(-6.35%)
Aug 02, 2012
0.8294
0.8457
0.8163
0.8229
11,790
-0.01(-1.18%)
Aug 01, 2012
0.8457
0.8751
0.8229
0.8327
57,351
-0.02(-1.92%)
Jul 31, 2012
0.8131
0.8490
0.7837
0.8490
78,705
+0.02(+2.44%)
Jul 30, 2012
0.7935
0.8392
0.7804
0.8287
207,593
+0.02(+1.93%)
Jul 27, 2012
0.8196
0.8457
0.7510
0.8131
577,435
-0.01(-0.80%)
Jul 26, 2012
0.8686
0.8686
0.8163
0.8196
130,492
-0.04(-4.38%)
Jul 25, 2012
0.8718
0.8751
0.8522
0.8571
41,267
-0.01(-1.69%)
Jul 24, 2012
0.8816
0.8816
0.8718
0.8718
5,573
-0.01(-0.74%)
Jul 23, 2012
0.8686
0.8882
0.8163
0.8783
181,296
-0.01(-1.47%)
Jul 20, 2012
0.8882
0.8914
0.8882
0.8914
5,206
+0.03(+3.02%)
Jul 19, 2012
0.8784
0.8914
0.8653
0.8653
49,520
-0.02(-1.85%)
Jul 18, 2012
0.8653
0.8816
0.8653
0.8816
8,574
+0.00(+0.37%)
Jul 17, 2012
0.8816
0.8816
0.8490
0.8784
127,466
+0.01(+1.13%)
Jul 16, 2012
0.9274
0.9274
0.8522
0.8686
71,028
-0.03(-3.62%)
Jul 13, 2012
0.8882
0.9176
0.8490
0.9012
48,078
+0.01(+1.47%)
Jul 12, 2012
0.9143
0.9306
0.8588
0.8882
60,122
-0.02(-2.51%)
Jul 11, 2012
0.9992
1.006
0.9110
0.9110
77,337
-0.07(-7.00%)
Jul 10, 2012
0.9763
1.009
0.9274
0.9796
100,066
+0.02(+1.69%)
Jul 09, 2012
0.9731
1.019
0.9241
0.9633
117,884
-0.03(-2.96%)
Jul 06, 2012
0.9502
1.002
0.9502
0.9927
26,334
+0.04(+4.11%)
Jul 05, 2012
0.9698
0.9927
0.9502
0.9535
32,906
-0.03(-2.67%)
Jul 03, 2012
0.9567
0.9927
0.9146
0.9796
40,927
+0.04(+3.81%)
Jul 02, 2012
0.9241
0.9731
0.9241
0.9437
69,990
+0.02(+1.76%)
Jun 29, 2012
0.9567
0.9763
0.9143
0.9274
66,578
+0.01(+0.71%)
Jun 28, 2012
0.8555
0.9339
0.8457
0.9208
30,502
+0.05(+5.62%)
Jun 27, 2012
0.8914
0.9110
0.8425
0.8718
82,393
-0.03(-3.26%)
Jun 26, 2012
0.8823
0.9208
0.8653
0.9012
31,476
-0.01(-0.72%)
Jun 25, 2012
0.9078
0.9176
0.8784
0.9078
35,705
+0.05(+5.30%)
Jun 22, 2012
0.8620
0.9078
0.8327
0.8620
96,480
-0.01(-0.75%)
Jun 21, 2012
0.9110
0.9339
0.8490
0.8686
85,137
-0.04(-3.97%)
Jun 20, 2012
0.9208
0.9274
0.8784
0.9045
106,782
-0.01(-1.42%)
Jun 19, 2012
0.9247
0.9600
0.9078
0.9176
29,133
-0.01(-0.71%)
Jun 18, 2012
0.9894
0.9894
0.9208
0.9241
101,674
-0.07(-7.21%)
Jun 15, 2012
0.9796
1.022
0.9535
0.9959
122,196
+0.06(+6.27%)
Jun 14, 2012
0.9763
0.9763
0.9012
0.9371
124,199
+0.01(+0.70%)
Jun 13, 2012
0.9012
0.9633
0.8882
0.9306
147,122
+0.02(+1.79%)
Jun 12, 2012
0.8686
0.9306
0.8686
0.9143
101,696
+0.04(+4.87%)
Jun 11, 2012
0.8588
0.9110
0.8229
0.8718
167,113
+0.04(+5.12%)
Jun 08, 2012
0.8980
0.8980
0.8294
0.8294
159,861
-0.06(-6.27%)
Jun 07, 2012
0.8914
0.9078
0.8392
0.8849
83,805
-0.01(-1.09%)
Jun 06, 2012
0.8784
0.9045
0.8460
0.8947
183,623
+0.03(+3.40%)
Jun 05, 2012
0.8751
0.8882
0.8457
0.8653
72,299
+0.00(+0.00%)
Jun 04, 2012
0.9339
0.9339
0.7543
0.8653
413,390
-0.05(-5.69%)
Jun 01, 2012
1.029
1.029
0.8751
0.9176
355,135
-0.14(-13.00%)
May 31, 2012
1.084
1.107
1.022
1.055
413,178
-0.02(-2.12%)
May 30, 2012
1.097
1.120
1.042
1.078
104,853
+0.00(+0.00%)
May 29, 2012
1.058
1.104
1.055
1.078
137,989
+0.02(+1.85%)
May 25, 2012
1.029
1.064
1.016
1.058
77,940
+0.02(+1.57%)
May 24, 2012
1.006
1.058
0.9959
1.042
140,709
+0.02(+2.24%)
May 23, 2012
0.9894
1.045
0.9763
1.019
45,355
+0.02(+1.63%)
May 22, 2012
0.8425
1.019
0.8425
1.002
276,457
+0.16(+19.46%)
May 21, 2012
0.8849
0.9241
0.8327
0.8392
292,167
-0.06(-6.55%)
May 18, 2012
0.9371
1.005
0.8849
0.8980
227,604
-0.04(-3.85%)
May 17, 2012
1.042
1.042
0.9208
0.9339
436,992
-0.10(-9.49%)
May 16, 2012
1.172
1.218
1.029
1.032
325,521
-0.16(-13.19%)
May 15, 2012
1.228
1.228
1.176
1.189
74,951
-0.05(-4.21%)
May 14, 2012
1.306
1.306
1.228
1.241
183,014
-0.04(-3.06%)
May 11, 2012
1.313
1.349
1.225
1.280
141,845
+0.05(+3.98%)
May 10, 2012
1.218
1.257
1.211
1.231
25,884
+0.01(+1.07%)
May 09, 2012
1.195
1.218
1.182
1.218
49,076
+0.02(+1.36%)
May 08, 2012
1.215
1.221
1.202
1.202
41,965
+0.00(+0.00%)
May 07, 2012
1.234
1.283
1.202
1.202
95,886
-0.01(-0.54%)
May 04, 2012
1.290
1.290
1.189
1.208
66,091
+0.01(+0.54%)
May 03, 2012
1.234
1.254
1.202
1.202
14,929
-0.03(-2.13%)
May 02, 2012
1.384
1.384
1.205
1.228
154,285
-0.03(-2.34%)
May 01, 2012
1.335
1.335
1.247
1.257
91,473
-0.03(-2.28%)
Apr 30, 2012
1.306
1.342
1.287
1.287
29,112
-0.03(-2.23%)
Apr 27, 2012
1.309
1.358
1.309
1.316
72,743
-0.01(-0.49%)
Apr 26, 2012
1.234
1.322
1.234
1.322
169,793
+0.08(+6.58%)
Apr 25, 2012
1.241
1.241
1.202
1.241
112,148
+0.01(+0.80%)
Apr 24, 2012
1.300
1.300
1.208
1.231
110,611
-0.05(-4.07%)
Apr 23, 2012
1.322
1.322
1.260
1.283
119,210
-0.07(-4.84%)
Apr 20, 2012
1.398
1.411
1.273
1.349
206,730
-0.07(-4.84%)
Apr 19, 2012
1.414
1.437
1.368
1.417
115,314
-0.01(-0.69%)
Apr 18, 2012
1.375
1.437
1.342
1.427
315,323
+0.06(+4.30%)
Apr 17, 2012
1.358
1.401
1.339
1.368
176,105
+0.05(+3.71%)
Apr 16, 2012
1.257
1.345
1.244
1.319
291,931
+0.08(+6.60%)
Apr 13, 2012
1.254
1.306
1.224
1.238
110,191
-0.03(-2.57%)
Apr 12, 2012
1.224
1.290
1.205
1.270
151,213
+0.07(+5.42%)
Apr 11, 2012
1.195
1.221
1.192
1.205
21,930
+0.01(+0.82%)
Apr 10, 2012
1.185
1.205
1.162
1.195
86,398
+0.03(+2.52%)
Apr 09, 2012
1.218
1.244
1.166
1.166
109,621
-0.08(-6.30%)
Apr 05, 2012
1.273
1.291
1.238
1.244
90,389
-0.01(-0.78%)
Apr 04, 2012
1.211
1.267
1.192
1.254
73,971
+0.04(+3.50%)
Apr 03, 2012
1.234
1.290
1.192
1.211
205,339
-0.03(-2.11%)
Apr 02, 2012
1.283
1.309
1.189
1.238
194,357
-0.05(-3.81%)
Mar 30, 2012
1.368
1.371
1.287
1.287
89,409
-0.07(-5.06%)
Mar 29, 2012
1.309
1.371
1.277
1.355
181,375
+0.03(+2.47%)
Mar 28, 2012
1.362
1.401
1.313
1.322
150,692
-0.04(-2.64%)
Mar 27, 2012
1.342
1.362
1.306
1.358
321,965
+0.01(+0.73%)
Mar 26, 2012
1.362
1.427
1.322
1.349
338,674
-0.02(-1.67%)
Mar 23, 2012
1.296
1.371
1.208
1.371
756,110
+0.10(+7.97%)
Mar 22, 2012
1.110
1.277
1.110
1.270
932,126
+0.20(+18.96%)
Mar 21, 2012
1.025
1.071
0.9698
1.068
311,859
+0.06(+6.17%)
Mar 20, 2012
1.009
1.029
1.002
1.006
101,968
-0.00(-0.32%)
Mar 19, 2012
1.038
1.045
1.002
1.009
69,858
-0.03(-3.14%)
Mar 16, 2012
0.9796
1.042
0.9698
1.042
203,481
+0.04(+3.91%)
Mar 15, 2012
0.9535
1.012
0.9469
1.002
222,094
+0.06(+6.60%)
Mar 14, 2012
0.8849
0.9567
0.8785
0.9404
165,907
+0.05(+5.49%)
Mar 13, 2012
0.8980
0.9176
0.8718
0.8914
44,914
+0.01(+1.11%)
Mar 12, 2012
0.8980
0.9306
0.8650
0.8816
88,852
+0.00(+0.00%)
Mar 09, 2012
0.8980
0.9208
0.8784
0.8816
63,803
-0.01(-1.46%)
Mar 08, 2012
0.8784
0.9176
0.8784
0.8947
30,695
+0.02(+2.24%)
Mar 07, 2012
0.8751
0.9306
0.8718
0.8751
68,814
+0.01(+1.13%)
Mar 06, 2012
0.9110
0.9371
0.8653
0.8653
133,251
-0.05(-5.02%)
Mar 05, 2012
0.9241
0.9600
0.9045
0.9110
83,679
-0.02(-1.76%)
Mar 02, 2012
0.9110
0.9404
0.9110
0.9274
42,752
+0.02(+2.53%)
Mar 01, 2012
0.8914
0.9241
0.8621
0.9045
29,856
-0.01(-1.07%)
Feb 29, 2012
0.9404
0.9567
0.9078
0.9143
116,258
-0.03(-3.11%)
Feb 28, 2012
0.9665
0.9665
0.9274
0.9437
58,545
+0.01(+1.05%)
Feb 27, 2012
0.9959
0.9992
0.9208
0.9339
263,107
-0.06(-5.92%)
Feb 24, 2012
0.9143
1.004
0.9012
0.9927
212,248
+0.08(+8.96%)
Feb 23, 2012
0.8849
0.9143
0.8784
0.9110
163,328
+0.05(+5.28%)
Feb 22, 2012
0.8914
0.9110
0.8653
0.8653
128,958
-0.02(-2.57%)
Feb 21, 2012
0.8914
0.8980
0.8718
0.8882
112,485
+0.00(+0.00%)
Feb 17, 2012
0.9078
0.9339
0.8718
0.8882
127,840
+0.00(+0.00%)
Feb 16, 2012
0.8588
0.9208
0.8555
0.8882
172,219
+0.03(+3.03%)
Feb 15, 2012
0.8849
0.9437
0.8490
0.8620
43,931
-0.01(-1.49%)
Feb 14, 2012
0.9110
0.9143
0.8751
0.8751
157,800
-0.02(-2.55%)
Feb 13, 2012
0.9404
0.9600
0.8816
0.8980
161,589
-0.02(-1.79%)
Feb 10, 2012
0.9306
0.9698
0.9143
0.9143
24,398
-0.02(-2.44%)
Feb 09, 2012
0.9274
0.9633
0.9176
0.9371
95,788
+0.02(+2.14%)
Feb 08, 2012
0.9176
0.9665
0.8686
0.9176
193,625
+0.00(+0.36%)
Feb 07, 2012
0.9796
0.9927
0.9045
0.9143
202,403
-0.04(-4.44%)
Feb 06, 2012
0.9437
0.9927
0.9176
0.9567
117,513
+0.02(+2.45%)
Feb 03, 2012
0.9796
1.045
0.9306
0.9339
422,681
-0.04(-4.35%)
Feb 02, 2012
0.9306
0.9894
0.9306
0.9763
216,750
+0.06(+6.41%)
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.