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
Federal Agricultural Mortgage Corp
(NY:
AGM
)
194.22
+0.87 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
5.419
5.475
5.225
5.246
112,929
+0.15(+2.86%)
Jan 28, 2010
5.121
5.406
5.038
5.100
259,038
+0.02(+0.41%)
Jan 27, 2010
5.149
5.163
5.003
5.079
66,589
-0.08(-1.48%)
Jan 26, 2010
4.968
5.170
4.968
5.156
230,392
+0.18(+3.63%)
Jan 25, 2010
4.830
5.031
4.739
4.975
217,268
+0.19(+4.06%)
Jan 22, 2010
4.920
4.961
4.774
4.781
146,142
-0.17(-3.50%)
Jan 21, 2010
4.934
5.093
4.927
4.955
180,669
+0.01(+0.28%)
Jan 20, 2010
4.878
4.941
4.844
4.941
57,353
+0.03(+0.71%)
Jan 19, 2010
4.878
4.941
4.823
4.906
77,969
+0.03(+0.57%)
Jan 15, 2010
4.920
4.878
4.878
4.878
57,211
-0.06(-1.26%)
Jan 14, 2010
4.837
4.948
4.781
4.941
59,359
+0.08(+1.71%)
Jan 13, 2010
4.767
4.906
4.746
4.857
94,762
+0.10(+2.19%)
Jan 12, 2010
4.830
4.864
4.712
4.753
117,594
-0.10(-2.14%)
Jan 11, 2010
4.878
4.920
4.795
4.857
79,837
-0.03(-0.71%)
Jan 08, 2010
4.885
4.906
4.732
4.892
170,263
+0.03(+0.71%)
Jan 07, 2010
4.844
4.955
4.732
4.857
126,467
+0.01(+0.29%)
Jan 06, 2010
4.878
4.975
4.809
4.844
161,236
-0.08(-1.55%)
Jan 05, 2010
4.927
4.996
4.864
4.920
103,877
-0.03(-0.56%)
Jan 04, 2010
5.010
5.010
4.857
4.948
158,584
+0.08(+1.71%)
Dec 31, 2009
4.837
4.864
4.864
4.864
116,441
+0.06(+1.15%)
Dec 30, 2009
4.899
4.955
4.760
4.809
87,953
-0.11(-2.26%)
Dec 29, 2009
4.982
4.982
4.864
4.920
93,657
-0.02(-0.42%)
Dec 28, 2009
4.857
5.100
4.850
4.941
141,706
+0.06(+1.28%)
Dec 24, 2009
4.864
5.010
4.844
4.878
51,764
-0.01(-0.14%)
Dec 23, 2009
4.885
4.913
4.830
4.885
57,086
-0.02(-0.42%)
Dec 22, 2009
4.906
4.934
4.857
4.906
69,765
+0.03(+0.57%)
Dec 21, 2009
4.941
4.941
4.753
4.878
102,048
+0.00(+0.00%)
Dec 18, 2009
4.844
4.906
4.719
4.878
105,756
+0.09(+1.88%)
Dec 17, 2009
4.684
4.816
4.649
4.788
127,996
+0.04(+0.88%)
Dec 16, 2009
4.531
4.823
4.531
4.746
182,491
+0.19(+4.11%)
Dec 15, 2009
4.642
4.642
4.552
4.559
124,701
-0.12(-2.52%)
Dec 14, 2009
4.503
4.684
4.434
4.677
547,274
+0.33(+7.67%)
Dec 11, 2009
4.351
4.448
4.240
4.344
152,365
-0.07(-1.57%)
Dec 10, 2009
4.413
4.448
4.247
4.413
130,816
+0.01(+0.16%)
Dec 09, 2009
4.524
4.531
4.372
4.406
128,771
-0.15(-3.20%)
Dec 08, 2009
4.538
4.628
4.503
4.552
95,850
-0.03(-0.76%)
Dec 07, 2009
4.531
4.587
4.517
4.587
100,313
+0.07(+1.54%)
Dec 04, 2009
4.621
4.635
4.497
4.517
163,973
+0.03(+0.62%)
Dec 03, 2009
4.635
4.642
4.490
4.490
134,201
-0.08(-1.82%)
Dec 02, 2009
4.628
4.739
4.559
4.573
169,646
-0.09(-1.93%)
Dec 01, 2009
4.802
4.906
4.573
4.663
302,356
-0.06(-1.18%)
Nov 30, 2009
4.621
4.739
4.517
4.719
164,758
+0.06(+1.34%)
Nov 27, 2009
4.545
4.691
4.510
4.656
96,222
-0.03(-0.59%)
Nov 25, 2009
4.670
4.698
4.552
4.684
129,040
+0.00(+0.00%)
Nov 24, 2009
4.726
4.746
4.580
4.684
199,480
-0.10(-2.03%)
Nov 23, 2009
4.830
5.031
4.719
4.781
255,754
+0.06(+1.17%)
Nov 20, 2009
4.837
4.864
4.649
4.726
207,726
-0.10(-2.16%)
Nov 19, 2009
4.934
5.010
4.823
4.830
126,871
-0.14(-2.79%)
Nov 18, 2009
4.934
5.052
4.753
4.968
226,391
+0.03(+0.70%)
Nov 17, 2009
4.906
5.114
4.906
4.934
132,573
-0.02(-0.42%)
Nov 16, 2009
4.982
5.079
4.927
4.955
225,328
+0.02(+0.42%)
Nov 13, 2009
4.989
5.045
4.906
4.934
182,270
-0.07(-1.39%)
Nov 12, 2009
5.239
5.357
4.892
5.003
332,732
-0.31(-5.87%)
Nov 11, 2009
5.336
5.475
5.225
5.315
316,825
+0.09(+1.73%)
Nov 10, 2009
6.356
6.356
5.197
5.225
1,296,971
-1.23(-19.03%)
Nov 09, 2009
6.467
6.682
6.439
6.453
436,814
+0.00(+0.00%)
Nov 06, 2009
6.051
6.460
5.975
6.453
379,267
+0.46(+7.64%)
Nov 05, 2009
6.072
6.134
5.940
5.995
228,869
+0.08(+1.29%)
Nov 04, 2009
5.995
6.162
5.870
5.919
253,808
+0.03(+0.47%)
Nov 03, 2009
5.433
5.995
5.204
5.891
296,230
+0.48(+8.85%)
Nov 02, 2009
5.641
5.725
5.253
5.413
157,282
-0.16(-2.86%)
Oct 30, 2009
5.669
5.718
5.343
5.572
309,900
-0.19(-3.25%)
Oct 29, 2009
5.454
5.801
5.454
5.759
143,186
+0.29(+5.33%)
Oct 28, 2009
5.759
5.864
5.343
5.468
306,915
-0.30(-5.17%)
Oct 27, 2009
5.884
6.023
5.732
5.766
132,777
-0.10(-1.77%)
Oct 26, 2009
5.628
5.982
5.628
5.870
304,113
+0.15(+2.55%)
Oct 23, 2009
5.732
5.759
5.586
5.725
121,829
-0.19(-3.28%)
Oct 22, 2009
5.843
5.919
5.641
5.919
156,235
+0.08(+1.31%)
Oct 21, 2009
5.864
6.002
5.795
5.843
140,200
-0.03(-0.59%)
Oct 20, 2009
5.891
5.954
5.794
5.877
139,500
-0.14(-2.31%)
Oct 19, 2009
5.898
6.051
5.884
6.016
249,791
+0.14(+2.36%)
Oct 16, 2009
5.884
6.099
5.794
5.877
206,154
-0.11(-1.85%)
Oct 15, 2009
5.621
6.037
5.586
5.988
270,681
+0.30(+5.24%)
Oct 14, 2009
5.725
5.808
5.614
5.690
178,152
+0.06(+1.11%)
Oct 13, 2009
5.614
5.628
5.503
5.628
76,077
+0.00(+0.00%)
Oct 12, 2009
5.655
5.766
5.586
5.628
148,037
+0.06(+1.00%)
Oct 09, 2009
5.544
5.572
5.371
5.572
173,608
+0.06(+1.01%)
Oct 08, 2009
5.413
5.673
5.350
5.517
250,165
+0.12(+2.18%)
Oct 07, 2009
5.003
5.447
4.975
5.399
278,470
+0.35(+6.87%)
Oct 06, 2009
5.163
5.225
4.989
5.052
190,524
-0.03(-0.68%)
Oct 05, 2009
4.927
5.100
4.920
5.086
148,677
+0.21(+4.27%)
Oct 02, 2009
4.899
5.010
4.656
4.878
243,209
-0.06(-1.13%)
Oct 01, 2009
5.163
5.170
4.920
4.934
274,517
-0.27(-5.20%)
Sep 30, 2009
5.239
5.308
5.045
5.204
194,782
-0.07(-1.32%)
Sep 29, 2009
5.378
5.614
5.211
5.274
156,433
-0.04(-0.78%)
Sep 28, 2009
5.184
5.357
5.066
5.315
250,168
+0.26(+5.08%)
Sep 25, 2009
5.371
5.385
4.948
5.059
447,558
-0.37(-6.90%)
Sep 24, 2009
5.843
5.843
5.315
5.433
423,566
-0.33(-5.78%)
Sep 23, 2009
5.968
5.995
5.739
5.766
193,619
-0.21(-3.48%)
Sep 22, 2009
5.864
5.995
5.669
5.975
213,862
+0.15(+2.50%)
Sep 21, 2009
5.877
5.891
5.787
5.829
123,887
-0.11(-1.87%)
Sep 18, 2009
5.926
6.002
5.732
5.940
530,300
+0.08(+1.30%)
Sep 17, 2009
6.023
6.106
5.759
5.864
201,476
-0.17(-2.82%)
Sep 16, 2009
5.940
6.141
5.898
6.034
302,575
+0.11(+1.82%)
Sep 15, 2009
5.877
6.002
5.829
5.926
199,281
+0.01(+0.12%)
Sep 14, 2009
5.947
5.968
5.836
5.919
165,054
+0.00(+0.00%)
Sep 11, 2009
5.822
5.954
5.746
5.919
209,022
+0.03(+0.47%)
Sep 10, 2009
5.982
5.982
5.787
5.891
154,499
+0.00(+0.00%)
Sep 09, 2009
5.857
5.926
5.655
5.891
160,859
+0.01(+0.12%)
Sep 08, 2009
6.099
6.099
5.732
5.884
214,721
+0.01(+0.12%)
Sep 04, 2009
5.746
5.877
5.593
5.877
237,520
+0.19(+3.42%)
Sep 03, 2009
5.385
5.683
5.350
5.683
263,485
+0.35(+6.64%)
Sep 02, 2009
5.440
5.468
5.274
5.329
234,242
-0.18(-3.27%)
Sep 01, 2009
5.787
5.898
5.433
5.510
504,150
-0.28(-4.91%)
Aug 31, 2009
5.877
5.933
5.621
5.794
241,687
-0.13(-2.22%)
Aug 28, 2009
6.211
6.231
5.787
5.926
335,549
-0.16(-2.62%)
Aug 27, 2009
6.127
6.211
5.891
6.086
401,856
-0.10(-1.68%)
Aug 26, 2009
6.245
6.245
6.002
6.190
335,159
-0.03(-0.45%)
Aug 25, 2009
6.106
6.363
6.106
6.217
575,486
+0.25(+4.19%)
Aug 24, 2009
5.641
6.384
5.641
5.968
1,431,296
+0.35(+6.17%)
Aug 21, 2009
5.565
5.940
5.517
5.621
562,372
+0.09(+1.63%)
Aug 20, 2009
5.343
5.614
5.343
5.530
378,183
+0.17(+3.10%)
Aug 19, 2009
5.357
5.558
5.281
5.364
292,607
-0.05(-0.90%)
Aug 18, 2009
5.440
5.607
5.350
5.413
520,701
+0.27(+5.25%)
Aug 17, 2009
5.329
5.517
5.066
5.143
366,899
-0.46(-8.16%)
Aug 14, 2009
5.413
5.697
5.107
5.600
974,541
+0.17(+3.20%)
Aug 13, 2009
5.884
5.884
5.211
5.426
1,549,107
-0.40(-6.79%)
Aug 12, 2009
5.898
6.315
5.558
5.822
2,017,696
-0.04(-0.71%)
Aug 11, 2009
7.272
7.973
5.669
5.864
6,353,050
-0.44(-7.04%)
Aug 10, 2009
5.732
6.481
5.732
6.308
1,355,635
+0.59(+10.32%)
Aug 07, 2009
5.086
5.808
5.038
5.718
1,228,745
+0.66(+13.03%)
Aug 06, 2009
5.510
5.621
4.871
5.059
941,893
-0.37(-6.90%)
Aug 05, 2009
4.948
5.496
4.906
5.433
965,922
+0.75(+16.00%)
Aug 04, 2009
4.323
5.038
4.316
4.684
904,116
+0.31(+6.97%)
Aug 03, 2009
4.386
4.423
4.212
4.379
378,418
+0.09(+2.10%)
Jul 31, 2009
4.233
4.337
4.101
4.288
377,752
-0.02(-0.48%)
Jul 30, 2009
4.170
4.406
4.122
4.309
642,849
+0.17(+4.02%)
Jul 29, 2009
3.858
4.177
3.789
4.143
378,869
+0.28(+7.37%)
Jul 28, 2009
3.803
3.934
3.761
3.858
321,157
+0.01(+0.18%)
Jul 27, 2009
3.692
3.948
3.671
3.851
376,193
+0.21(+5.71%)
Jul 24, 2009
3.497
3.699
3.470
3.643
2,082
+0.10(+2.74%)
Jul 23, 2009
3.449
3.685
3.449
3.546
546,263
+0.10(+2.82%)
Jul 22, 2009
3.289
3.504
3.164
3.449
586,555
+0.11(+3.33%)
Jul 21, 2009
3.359
3.414
3.289
3.338
139,592
-0.07(-2.04%)
Jul 20, 2009
3.379
3.518
3.379
3.407
203,658
-0.01(-0.20%)
Jul 17, 2009
3.428
3.525
3.331
3.414
267,876
+0.00(+0.00%)
Jul 16, 2009
3.331
3.449
3.227
3.414
294,373
+0.10(+2.93%)
Jul 15, 2009
3.331
3.435
3.241
3.317
321,607
+0.02(+0.63%)
Jul 14, 2009
3.213
3.296
3.084
3.296
246,875
+0.15(+4.86%)
Jul 13, 2009
3.039
3.275
3.039
3.143
373,692
+0.20(+6.84%)
Jul 10, 2009
3.060
3.079
2.908
2.942
185,764
-0.13(-4.29%)
Jul 09, 2009
3.081
3.143
3.005
3.074
217,263
+0.04(+1.37%)
Jul 08, 2009
3.025
3.324
2.977
3.032
465,448
+0.02(+0.69%)
Jul 07, 2009
3.331
3.372
2.970
3.012
846,159
-0.33(-9.96%)
Jul 06, 2009
3.400
3.518
3.241
3.345
298,879
-0.03(-1.03%)
Jul 02, 2009
3.525
3.538
3.372
3.379
295,853
-0.18(-5.07%)
Jul 01, 2009
3.407
3.588
3.338
3.560
342,521
+0.21(+6.21%)
Jun 30, 2009
3.456
3.518
3.275
3.352
541,133
-0.15(-4.17%)
Jun 29, 2009
3.567
3.685
3.456
3.497
508,452
+0.07(+2.02%)
Jun 26, 2009
3.962
3.976
3.379
3.428
2,769,626
-0.56(-13.94%)
Jun 25, 2009
3.921
4.018
3.782
3.983
1,314,580
+0.49(+13.89%)
Jun 24, 2009
3.178
3.581
3.130
3.497
543,800
+0.37(+12.00%)
Jun 23, 2009
3.046
3.192
3.019
3.123
239,144
+0.07(+2.27%)
Jun 22, 2009
3.289
3.289
3.032
3.053
333,651
-0.24(-7.37%)
Jun 19, 2009
3.463
3.504
3.296
3.296
222,013
-0.11(-3.26%)
Jun 18, 2009
3.365
3.588
3.345
3.407
174,852
-0.01(-0.41%)
Jun 17, 2009
3.442
3.539
3.199
3.421
277,216
-0.03(-0.80%)
Jun 16, 2009
3.608
3.712
3.435
3.449
225,919
-0.12(-3.31%)
Jun 15, 2009
3.699
3.810
3.490
3.567
253,752
-0.17(-4.46%)
Jun 12, 2009
3.747
3.928
3.720
3.733
338,720
-0.06(-1.47%)
Jun 11, 2009
3.921
3.969
3.782
3.789
404,665
-0.12(-3.02%)
Jun 10, 2009
4.059
4.073
3.844
3.907
378,046
-0.06(-1.40%)
Jun 09, 2009
4.025
4.163
3.921
3.962
326,122
-0.06(-1.38%)
Jun 08, 2009
3.928
4.073
3.900
4.018
325,702
-0.02(-0.52%)
Jun 05, 2009
4.163
4.219
3.962
4.039
285,687
-0.08(-1.85%)
Jun 04, 2009
4.025
4.129
3.976
4.115
176,326
+0.10(+2.60%)
Jun 03, 2009
3.962
4.115
3.928
4.011
220,154
-0.05(-1.20%)
Jun 02, 2009
4.163
4.226
3.921
4.059
405,338
-0.12(-2.82%)
Jun 01, 2009
4.503
4.503
4.032
4.177
595,808
-0.16(-3.68%)
May 29, 2009
4.344
4.503
4.150
4.337
619,678
+0.18(+4.34%)
May 28, 2009
3.893
4.233
3.712
4.157
641,777
+0.38(+10.11%)
May 27, 2009
4.163
4.187
3.671
3.775
464,426
-0.35(-8.42%)
May 26, 2009
3.789
4.274
3.712
4.122
485,018
+0.24(+6.07%)
May 22, 2009
4.163
4.268
3.844
3.886
685,960
-0.26(-6.35%)
May 21, 2009
4.122
4.316
4.025
4.150
408,110
-0.03(-0.66%)
May 20, 2009
4.490
4.684
4.163
4.177
596,200
-0.28(-6.23%)
May 19, 2009
4.677
4.864
4.406
4.455
664,675
-0.36(-7.49%)
May 18, 2009
4.406
4.996
4.212
4.816
984,051
+0.50(+11.58%)
May 15, 2009
4.191
4.774
4.094
4.316
796,789
+0.01(+0.32%)
May 14, 2009
4.920
4.920
3.955
4.302
2,001,533
-0.68(-13.65%)
May 13, 2009
5.031
5.780
4.788
4.982
3,433,523
-0.38(-7.12%)
May 12, 2009
4.129
5.815
4.129
5.364
10,911,534
+2.85(+113.54%)
May 11, 2009
2.727
2.727
2.436
2.512
325,977
-0.12(-4.49%)
May 08, 2009
2.595
2.699
2.505
2.630
286,892
+0.04(+1.61%)
May 07, 2009
2.928
3.060
2.380
2.588
545,145
-0.40(-13.26%)
May 06, 2009
2.637
3.060
2.637
2.984
1,001,348
+0.49(+19.78%)
May 05, 2009
2.130
2.533
2.082
2.491
649,428
+0.36(+16.94%)
May 04, 2009
2.061
2.130
2.054
2.130
177,855
+0.09(+4.42%)
May 01, 2009
2.193
2.193
2.040
2.040
130,931
-0.15(-6.96%)
Apr 30, 2009
2.186
2.207
2.116
2.193
127,376
+0.01(+0.64%)
Apr 29, 2009
2.082
2.186
2.040
2.179
114,451
+0.10(+4.67%)
Apr 28, 2009
2.033
2.082
1.957
2.082
89,413
+0.08(+3.81%)
Apr 27, 2009
2.040
2.151
1.992
2.005
113,487
-0.06(-3.02%)
Apr 24, 2009
2.068
2.137
2.026
2.068
150,252
+0.03(+1.36%)
Apr 23, 2009
2.109
2.109
2.012
2.040
201,316
-0.10(-4.85%)
Apr 22, 2009
2.401
2.401
2.116
2.144
289,738
+0.02(+0.98%)
Apr 21, 2009
1.978
2.123
1.943
2.123
175,565
+0.10(+5.15%)
Apr 20, 2009
2.186
2.255
1.978
2.019
208,001
-0.22(-9.63%)
Apr 17, 2009
2.116
2.255
2.040
2.234
291,142
+0.13(+6.27%)
Apr 16, 2009
2.151
2.151
2.012
2.103
204,080
+0.01(+0.66%)
Apr 15, 2009
2.012
2.144
2.012
2.089
176,222
+0.08(+3.79%)
Apr 14, 2009
2.144
2.144
2.012
2.012
207,689
-0.09(-4.29%)
Apr 13, 2009
2.012
2.255
2.012
2.103
303,408
+0.06(+2.71%)
Apr 09, 2009
2.033
2.047
1.860
2.047
259,019
+0.14(+7.27%)
Apr 08, 2009
1.874
1.943
1.867
1.908
53,073
+0.06(+3.00%)
Apr 07, 2009
1.901
1.936
1.846
1.853
98,534
-0.08(-4.30%)
Apr 06, 2009
1.860
1.957
1.818
1.936
112,267
+0.02(+1.09%)
Apr 03, 2009
1.950
1.985
1.874
1.915
121,065
-0.03(-1.78%)
Apr 02, 2009
2.082
2.186
1.908
1.950
280,313
+0.06(+2.93%)
Apr 01, 2009
1.867
2.012
1.867
1.894
110,547
+0.03(+1.87%)
Mar 31, 2009
1.894
2.005
1.825
1.860
165,518
+0.03(+1.51%)
Mar 30, 2009
1.887
1.929
1.783
1.832
118,066
-0.07(-3.65%)
Mar 26, 2009
1.957
2.082
1.901
1.901
424,615
-0.01(-0.72%)
Mar 25, 2009
1.985
2.026
1.804
1.915
139,970
-0.03(-1.43%)
Mar 24, 2009
1.769
2.040
1.769
1.943
71,336
-0.12(-6.04%)
Mar 23, 2009
2.040
2.068
1.978
2.068
178,891
+0.12(+6.05%)
Mar 20, 2009
1.943
1.950
1.790
1.950
209,530
+0.01(+0.72%)
Mar 19, 2009
2.193
2.255
1.887
1.936
301,069
-0.13(-6.38%)
Mar 18, 2009
2.019
2.144
1.978
2.068
280,784
+0.02(+1.02%)
Mar 17, 2009
1.992
2.186
1.804
2.047
291,993
-0.28(-11.94%)
Mar 16, 2009
2.450
2.519
2.255
2.325
189,368
-0.08(-3.18%)
Mar 13, 2009
2.470
2.574
2.241
2.401
0
-0.04(-1.70%)
Mar 12, 2009
2.123
2.477
1.957
2.443
803,505
+0.31(+14.29%)
Mar 11, 2009
2.089
2.214
2.061
2.137
94,942
+0.06(+2.67%)
Mar 10, 2009
1.874
2.082
1.853
2.082
254,045
+0.31(+17.65%)
Mar 09, 2009
1.679
1.825
1.674
1.769
94,801
+0.05(+2.82%)
Mar 06, 2009
1.797
1.874
1.665
1.721
0
-0.07(-3.88%)
Mar 05, 2009
1.978
2.019
1.769
1.790
154,051
-0.26(-12.84%)
Mar 04, 2009
2.144
2.221
1.922
2.054
285,079
-0.21(-9.20%)
Mar 02, 2009
2.463
2.491
2.234
2.262
423,105
-0.22(-8.68%)
Feb 27, 2009
2.644
2.672
2.443
2.477
0
-0.20(-7.51%)
Feb 26, 2009
2.748
2.949
2.595
2.679
200,133
-0.06(-2.28%)
Feb 25, 2009
2.637
2.796
2.581
2.741
150,664
+0.08(+2.86%)
Feb 24, 2009
2.436
2.665
2.373
2.665
138,020
+0.28(+11.63%)
Feb 23, 2009
2.540
2.540
2.387
2.387
98,696
-0.16(-6.27%)
Feb 20, 2009
2.505
2.595
2.373
2.547
0
-0.04(-1.61%)
Feb 19, 2009
2.706
2.866
2.540
2.588
157,277
-0.17(-6.05%)
Feb 18, 2009
2.672
2.790
2.602
2.755
171,461
+0.12(+4.47%)
Feb 17, 2009
2.748
2.776
2.630
2.637
156,757
-0.30(-10.17%)
Feb 13, 2009
2.817
3.019
2.727
2.935
0
+0.11(+3.93%)
Feb 12, 2009
2.762
2.859
2.637
2.824
84,117
+0.04(+1.50%)
Feb 11, 2009
2.679
2.866
2.630
2.783
82,521
+0.12(+4.43%)
Feb 10, 2009
2.838
3.025
2.651
2.665
349,279
-0.22(-7.47%)
Feb 09, 2009
2.637
2.921
2.637
2.880
184,706
+0.19(+7.23%)
Feb 06, 2009
2.540
2.810
2.498
2.685
0
+0.13(+5.16%)
Feb 05, 2009
2.297
2.616
2.248
2.554
316,459
+0.20(+8.55%)
Feb 04, 2009
2.394
2.443
2.338
2.352
168,612
-0.05(-2.02%)
Feb 03, 2009
2.436
2.477
2.325
2.401
183,082
-0.01(-0.57%)
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.