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
Agree Realty Corp
(NY:
ADC
)
60.76
+0.75 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2009
11.08
11.26
10.99
11.25
113,125
+0.08(+0.69%)
Oct 29, 2009
10.84
11.18
10.80
11.17
51,320
+0.40(+3.76%)
Oct 28, 2009
10.93
11.10
10.70
10.77
48,671
-0.21(-1.89%)
Oct 27, 2009
10.80
11.17
10.80
10.97
42,429
-0.03(-0.26%)
Oct 26, 2009
11.04
11.11
10.91
11.00
43,948
+0.01(+0.09%)
Oct 23, 2009
10.94
11.29
10.90
10.99
106,027
-0.15(-1.38%)
Oct 22, 2009
11.13
11.20
10.85
11.15
66,532
+0.02(+0.22%)
Oct 21, 2009
10.87
11.46
10.87
11.12
68,594
+0.27(+2.44%)
Oct 20, 2009
10.82
11.02
10.82
10.86
61,426
-0.45(-4.01%)
Oct 19, 2009
10.99
11.40
10.95
11.31
61,600
+0.47(+4.36%)
Oct 16, 2009
10.69
10.96
10.69
10.84
75,966
+0.07(+0.67%)
Oct 15, 2009
10.61
10.97
10.59
10.77
56,657
+0.11(+1.04%)
Oct 14, 2009
10.77
10.81
10.61
10.65
32,406
+0.12(+1.10%)
Oct 13, 2009
10.68
10.77
10.44
10.54
77,949
-0.18(-1.71%)
Oct 12, 2009
11.10
11.32
10.63
10.72
34,088
-0.32(-2.88%)
Oct 09, 2009
10.86
11.19
10.86
11.04
31,898
-0.21(-1.84%)
Oct 08, 2009
11.09
11.46
10.94
11.25
65,499
+0.45(+4.20%)
Oct 07, 2009
10.64
10.93
10.64
10.79
77,120
+0.03(+0.27%)
Oct 06, 2009
10.70
11.01
10.52
10.77
78,418
+0.35(+3.33%)
Oct 05, 2009
10.17
10.55
10.17
10.42
66,966
+0.29(+2.86%)
Oct 02, 2009
10.18
10.43
10.12
10.13
111,524
-0.23(-2.19%)
Oct 01, 2009
10.96
10.96
10.31
10.36
155,808
-0.70(-6.32%)
Sep 30, 2009
11.36
11.37
11.02
11.05
100,816
-0.33(-2.88%)
Sep 29, 2009
11.76
11.76
11.02
11.38
108,412
-0.23(-1.95%)
Sep 28, 2009
11.55
11.90
10.94
11.61
85,649
-0.08(-0.66%)
Sep 25, 2009
11.65
11.75
11.50
11.69
124,598
+0.03(+0.29%)
Sep 24, 2009
11.67
11.77
11.50
11.65
102,837
+0.00(+0.04%)
Sep 23, 2009
11.86
11.94
11.65
11.65
58,474
-0.22(-1.83%)
Sep 22, 2009
11.79
12.00
11.62
11.86
100,495
+0.22(+1.91%)
Sep 21, 2009
11.57
11.67
11.57
11.64
78,872
+0.06(+0.54%)
Sep 18, 2009
11.71
11.81
11.58
11.58
116,992
-0.06(-0.50%)
Sep 17, 2009
11.48
12.05
11.45
11.64
117,676
+0.18(+1.60%)
Sep 16, 2009
11.08
11.66
10.96
11.45
87,852
+0.50(+4.53%)
Sep 15, 2009
10.77
11.17
10.45
10.96
113,389
+0.23(+2.11%)
Sep 14, 2009
10.15
10.79
10.15
10.73
53,213
+0.44(+4.26%)
Sep 11, 2009
10.28
10.56
10.23
10.29
42,958
+0.01(+0.09%)
Sep 10, 2009
10.11
10.36
9.975
10.28
96,494
+0.19(+1.86%)
Sep 09, 2009
10.10
10.21
9.888
10.10
69,231
+0.06(+0.58%)
Sep 08, 2009
9.806
10.14
9.753
10.04
58,252
+0.38(+3.89%)
Sep 04, 2009
9.198
9.738
9.193
9.661
62,581
+0.05(+0.50%)
Sep 03, 2009
9.680
9.685
9.449
9.613
41,682
+0.02(+0.25%)
Sep 02, 2009
9.647
9.931
9.478
9.589
58,013
-0.03(-0.30%)
Sep 01, 2009
9.984
10.21
9.459
9.618
137,749
-0.41(-4.13%)
Aug 31, 2009
10.15
10.15
9.873
10.03
85,751
-0.03(-0.29%)
Aug 28, 2009
10.09
10.14
9.835
10.06
69,797
+0.03(+0.29%)
Aug 27, 2009
9.839
10.10
9.733
10.03
32,489
+0.14(+1.41%)
Aug 26, 2009
9.743
9.950
9.666
9.893
44,234
+0.11(+1.08%)
Aug 25, 2009
9.700
10.04
9.690
9.786
69,584
+0.10(+0.99%)
Aug 24, 2009
10.03
10.03
9.647
9.690
59,399
-0.27(-2.71%)
Aug 21, 2009
9.637
10.06
9.589
9.960
90,650
+0.47(+4.98%)
Aug 20, 2009
9.449
9.579
9.406
9.488
63,070
+0.04(+0.46%)
Aug 19, 2009
9.256
9.560
9.218
9.444
47,580
+0.10(+1.03%)
Aug 18, 2009
9.435
9.478
9.304
9.348
69,656
+0.02(+0.26%)
Aug 17, 2009
9.449
9.449
9.304
9.324
54,068
-0.23(-2.42%)
Aug 14, 2009
9.483
9.574
9.324
9.555
63,626
+0.10(+1.02%)
Aug 13, 2009
9.589
9.642
9.430
9.459
151,520
-0.03(-0.30%)
Aug 12, 2009
9.328
9.690
9.328
9.488
144,806
+0.09(+0.97%)
Aug 11, 2009
9.468
9.492
9.189
9.396
92,075
-0.04(-0.42%)
Aug 10, 2009
9.502
9.531
9.401
9.436
110,201
+0.00(+0.02%)
Aug 07, 2009
9.526
9.589
9.425
9.435
138,473
+0.04(+0.41%)
Aug 06, 2009
9.492
9.521
9.309
9.396
43,510
-0.03(-0.31%)
Aug 05, 2009
9.410
9.618
9.372
9.425
74,622
+0.04(+0.41%)
Aug 04, 2009
9.439
9.545
9.266
9.386
87,659
-0.09(-0.92%)
Aug 03, 2009
9.584
9.709
9.314
9.473
52,770
+0.06(+0.67%)
Jul 31, 2009
9.304
9.541
9.304
9.410
49,863
+0.10(+1.04%)
Jul 30, 2009
9.121
9.758
9.121
9.314
97,342
+0.29(+3.26%)
Jul 29, 2009
9.107
9.174
8.839
9.020
41,539
-0.18(-1.94%)
Jul 28, 2009
8.943
9.198
8.870
9.198
27,212
+0.20(+2.25%)
Jul 27, 2009
9.030
9.142
8.894
8.996
48,148
-0.03(-0.32%)
Jul 24, 2009
8.948
9.266
8.822
9.025
4,457
-0.03(-0.37%)
Jul 23, 2009
8.842
9.184
8.842
9.059
63,176
+0.19(+2.18%)
Jul 22, 2009
8.803
8.928
8.736
8.866
19,699
-0.03(-0.33%)
Jul 21, 2009
8.880
8.962
8.726
8.895
50,392
+0.11(+1.21%)
Jul 20, 2009
8.846
8.943
8.678
8.789
48,331
+0.00(+0.05%)
Jul 17, 2009
8.827
8.977
8.769
8.784
73,015
-0.05(-0.55%)
Jul 16, 2009
8.769
8.943
8.726
8.832
72,392
+0.03(+0.38%)
Jul 15, 2009
8.870
8.919
8.538
8.798
140,222
+0.02(+0.27%)
Jul 14, 2009
8.760
8.832
8.326
8.774
44,597
+0.05(+0.55%)
Jul 13, 2009
8.422
8.784
8.326
8.726
87,327
+0.39(+4.62%)
Jul 10, 2009
8.321
8.398
7.909
8.340
77,060
-0.07(-0.86%)
Jul 09, 2009
8.629
8.760
8.412
8.412
131,740
-0.16(-1.91%)
Jul 08, 2009
8.581
8.678
8.215
8.576
77,916
+0.08(+0.91%)
Jul 07, 2009
8.504
8.793
8.393
8.499
75,296
+0.02(+0.28%)
Jul 06, 2009
8.263
8.485
8.200
8.475
112,744
+0.23(+2.81%)
Jul 02, 2009
8.581
8.586
8.244
8.244
110,912
-0.51(-5.84%)
Jul 01, 2009
8.962
8.962
8.711
8.755
67,910
-0.08(-0.93%)
Jun 30, 2009
8.866
9.082
8.769
8.837
109,871
-0.01(-0.16%)
Jun 29, 2009
8.899
9.039
8.789
8.851
185,290
-0.09(-1.02%)
Jun 26, 2009
8.538
9.102
8.538
8.943
330,329
+0.10(+1.09%)
Jun 25, 2009
8.726
8.846
8.673
8.846
183,350
+0.37(+4.32%)
Jun 24, 2009
8.760
8.774
8.461
8.480
106,299
-0.15(-1.73%)
Jun 23, 2009
8.504
8.764
8.504
8.629
68,399
+0.19(+2.29%)
Jun 22, 2009
8.514
8.639
8.437
8.437
118,027
-0.13(-1.52%)
Jun 19, 2009
8.909
8.909
8.475
8.567
167,206
-0.15(-1.77%)
Jun 18, 2009
8.552
8.803
8.552
8.721
87,520
+0.13(+1.46%)
Jun 17, 2009
8.533
8.707
8.355
8.596
73,291
+0.09(+1.02%)
Jun 16, 2009
8.928
8.928
8.437
8.509
102,820
-0.28(-3.23%)
Jun 15, 2009
8.842
8.986
8.649
8.793
120,022
-0.13(-1.41%)
Jun 12, 2009
8.726
9.025
8.707
8.919
82,262
+0.13(+1.54%)
Jun 11, 2009
9.010
9.116
8.764
8.784
78,796
-0.21(-2.36%)
Jun 10, 2009
8.861
9.184
8.682
8.996
146,936
+0.28(+3.21%)
Jun 09, 2009
8.895
9.285
8.716
8.716
74,120
-0.10(-1.09%)
Jun 08, 2009
8.789
9.073
8.711
8.813
52,458
+0.13(+1.50%)
Jun 05, 2009
9.063
9.150
8.682
8.682
76,734
-0.24(-2.65%)
Jun 04, 2009
8.962
9.087
8.798
8.919
51,457
+0.01(+0.16%)
Jun 03, 2009
8.745
9.237
8.745
8.904
67,429
-0.02(-0.27%)
Jun 02, 2009
8.673
9.165
8.610
8.928
80,876
+0.17(+1.98%)
Jun 01, 2009
8.437
9.059
8.359
8.755
171,826
+0.40(+4.79%)
May 29, 2009
8.297
8.374
8.226
8.355
53,500
+0.06(+0.70%)
May 28, 2009
8.171
8.379
7.776
8.297
56,242
+0.22(+2.75%)
May 27, 2009
8.046
8.210
7.983
8.075
51,434
-0.07(-0.83%)
May 26, 2009
7.622
8.181
7.569
8.143
97,174
+0.58(+7.72%)
May 22, 2009
7.940
8.046
7.540
7.559
48,953
-0.33(-4.21%)
May 21, 2009
7.829
8.162
7.593
7.892
72,027
-0.07(-0.91%)
May 20, 2009
8.350
8.523
7.868
7.964
89,638
-0.26(-3.11%)
May 19, 2009
8.244
8.519
8.056
8.220
66,578
-0.11(-1.27%)
May 18, 2009
8.138
8.364
8.056
8.326
56,933
+0.29(+3.60%)
May 15, 2009
8.403
8.437
7.887
8.036
60,911
-0.27(-3.25%)
May 14, 2009
8.311
8.504
8.089
8.306
61,253
+0.03(+0.35%)
May 13, 2009
7.945
8.456
7.945
8.278
88,931
+0.15(+1.90%)
May 12, 2009
8.118
8.364
8.012
8.123
39,577
+0.10(+1.26%)
May 11, 2009
8.041
8.224
7.901
8.022
68,862
-0.26(-3.09%)
May 08, 2009
7.930
8.417
7.786
8.278
99,335
+0.56(+7.31%)
May 07, 2009
8.326
8.441
7.497
7.713
162,622
-0.41(-5.04%)
May 06, 2009
8.234
8.503
8.080
8.123
42,558
+0.05(+0.66%)
May 05, 2009
8.596
8.596
7.993
8.070
81,046
-0.64(-7.31%)
May 04, 2009
8.711
8.721
8.567
8.707
84,110
+0.73(+9.19%)
May 01, 2009
7.776
8.519
7.776
7.974
222,785
+0.28(+3.63%)
Apr 30, 2009
7.863
8.104
7.603
7.694
106,909
-0.17(-2.15%)
Apr 29, 2009
7.713
8.032
7.583
7.863
159,589
+0.27(+3.56%)
Apr 28, 2009
7.839
8.167
7.468
7.593
105,521
-0.34(-4.26%)
Apr 27, 2009
7.930
8.143
7.482
7.930
178,061
-0.30(-3.69%)
Apr 24, 2009
7.680
8.654
7.588
8.234
167,221
+0.65(+8.51%)
Apr 23, 2009
7.617
7.704
7.323
7.588
102,231
+0.02(+0.32%)
Apr 22, 2009
7.930
8.287
7.477
7.564
109,109
-0.54(-6.66%)
Apr 21, 2009
7.183
8.268
7.014
8.104
167,156
+0.80(+10.96%)
Apr 20, 2009
7.974
8.061
7.169
7.304
122,854
-0.94(-11.35%)
Apr 17, 2009
8.316
8.393
8.003
8.239
69,318
-0.07(-0.81%)
Apr 16, 2009
8.229
8.437
7.771
8.306
104,463
+0.18(+2.19%)
Apr 15, 2009
7.795
8.186
7.795
8.128
80,833
+0.33(+4.27%)
Apr 14, 2009
7.935
8.056
7.762
7.795
69,470
-0.15(-1.94%)
Apr 13, 2009
7.665
7.979
7.593
7.950
47,943
+0.11(+1.41%)
Apr 09, 2009
7.472
8.036
7.472
7.839
126,565
+0.66(+9.20%)
Apr 08, 2009
7.183
7.612
7.116
7.178
108,340
-0.08(-1.06%)
Apr 07, 2009
8.311
8.403
7.087
7.255
137,258
-0.95(-11.57%)
Apr 06, 2009
7.930
8.205
7.704
8.205
93,577
+0.19(+2.41%)
Apr 03, 2009
7.993
8.012
7.497
8.012
137,390
+0.03(+0.36%)
Apr 02, 2009
7.656
8.292
7.342
7.983
170,237
+0.57(+7.67%)
Apr 01, 2009
7.482
7.738
7.154
7.415
125,575
-0.15(-1.98%)
Mar 31, 2009
6.889
7.897
6.735
7.564
128,639
+0.78(+11.43%)
Mar 30, 2009
6.614
6.836
6.306
6.788
82,766
-0.65(-8.75%)
Mar 26, 2009
7.120
7.444
6.947
7.439
120,132
+0.32(+4.47%)
Mar 25, 2009
6.744
7.251
6.614
7.120
104,336
+0.49(+7.42%)
Mar 24, 2009
6.826
7.096
6.624
6.629
148,312
-0.38(-5.43%)
Mar 23, 2009
6.687
7.010
6.638
7.010
184,666
+1.12(+18.99%)
Mar 20, 2009
6.494
6.600
5.886
5.891
180,229
-0.51(-7.98%)
Mar 19, 2009
6.870
7.145
6.354
6.402
150,664
-0.46(-6.68%)
Mar 18, 2009
6.344
6.879
6.089
6.860
118,062
+0.45(+7.07%)
Mar 17, 2009
6.012
6.412
5.709
6.407
143,918
+0.37(+6.15%)
Mar 16, 2009
5.853
6.373
5.481
6.036
223,617
+0.29(+5.03%)
Mar 13, 2009
5.091
5.800
4.696
5.747
0
+0.71(+14.07%)
Mar 12, 2009
4.696
5.226
4.599
5.038
145,171
+0.29(+6.09%)
Mar 11, 2009
5.665
5.665
4.630
4.749
160,919
-0.88(-15.67%)
Mar 10, 2009
4.879
5.631
4.792
5.631
165,227
+0.94(+20.16%)
Mar 09, 2009
4.628
5.086
4.508
4.686
193,452
-0.38(-7.43%)
Mar 06, 2009
4.580
5.062
4.339
5.062
0
+0.55(+12.30%)
Mar 05, 2009
4.536
4.927
4.455
4.508
69,640
-0.36(-7.43%)
Mar 04, 2009
5.052
5.052
4.247
4.869
132,103
-0.43(-8.10%)
Mar 02, 2009
5.178
5.607
5.178
5.298
102,731
-0.30(-5.34%)
Feb 27, 2009
5.592
5.766
5.399
5.597
0
-0.12(-2.11%)
Feb 26, 2009
5.587
5.963
5.587
5.718
73,371
+0.13(+2.33%)
Feb 25, 2009
5.640
6.094
5.544
5.587
60,318
-0.21(-3.58%)
Feb 24, 2009
5.433
5.886
5.269
5.795
119,771
+0.33(+6.00%)
Feb 23, 2009
5.515
5.838
4.811
5.467
162,290
+0.01(+0.27%)
Feb 20, 2009
6.079
6.426
5.366
5.452
0
-0.79(-12.66%)
Feb 19, 2009
6.908
6.918
6.229
6.243
82,148
-0.44(-6.63%)
Feb 18, 2009
7.275
7.275
6.605
6.687
107,987
-0.44(-6.16%)
Feb 17, 2009
7.617
7.617
6.667
7.125
115,847
-0.53(-6.87%)
Feb 13, 2009
7.497
7.906
7.458
7.651
0
+0.08(+1.08%)
Feb 12, 2009
7.212
7.636
6.937
7.569
86,151
+0.42(+5.94%)
Feb 11, 2009
6.855
7.419
6.855
7.145
45,862
+0.35(+5.11%)
Feb 10, 2009
7.048
7.550
6.696
6.797
66,072
-0.34(-4.79%)
Feb 09, 2009
7.005
7.362
6.952
7.140
35,650
-0.19(-2.57%)
Feb 06, 2009
6.937
7.497
6.829
7.328
0
+0.36(+5.19%)
Feb 05, 2009
7.106
7.299
6.730
6.966
71,125
-0.20(-2.82%)
Feb 04, 2009
7.839
7.839
7.063
7.169
73,176
-0.44(-5.83%)
Feb 03, 2009
7.612
7.856
7.501
7.612
82,660
+0.13(+1.81%)
Feb 02, 2009
6.653
7.501
6.426
7.477
114,337
+0.85(+12.80%)
Jan 30, 2009
6.894
7.005
6.609
6.629
0
-0.15(-2.27%)
Jan 29, 2009
7.145
7.217
6.754
6.783
65,958
-0.39(-5.44%)
Jan 28, 2009
7.231
7.694
6.904
7.174
74,002
+0.13(+1.78%)
Jan 27, 2009
7.670
7.868
7.029
7.048
77,595
-0.62(-8.11%)
Jan 26, 2009
7.444
7.969
7.294
7.670
68,304
+0.22(+2.98%)
Jan 23, 2009
6.619
7.689
6.523
7.448
141,804
+0.79(+11.79%)
Jan 22, 2009
7.039
7.270
6.614
6.663
70,830
-0.58(-8.05%)
Jan 21, 2009
6.508
7.275
6.455
7.246
73,934
+0.86(+13.43%)
Jan 20, 2009
6.489
6.585
6.320
6.388
85,324
-0.21(-3.21%)
Jan 16, 2009
6.957
6.957
6.412
6.600
0
-0.25(-3.66%)
Jan 15, 2009
6.330
7.294
6.248
6.851
108,587
+0.51(+8.06%)
Jan 14, 2009
7.125
7.125
6.311
6.340
72,681
-0.87(-12.04%)
Jan 13, 2009
6.831
7.472
6.831
7.207
81,231
+0.31(+4.47%)
Jan 12, 2009
7.231
7.337
6.817
6.899
73,840
-0.40(-5.48%)
Jan 09, 2009
7.810
7.858
7.299
7.299
72,274
-0.50(-6.37%)
Jan 08, 2009
8.080
8.128
7.735
7.795
107,854
-0.37(-4.49%)
Jan 07, 2009
9.160
9.203
8.032
8.162
107,832
-1.15(-12.37%)
Jan 06, 2009
9.121
9.555
8.981
9.314
91,924
+0.38(+4.21%)
Jan 05, 2009
8.089
8.996
8.089
8.938
91,743
+0.56(+6.67%)
Jan 02, 2009
8.764
8.798
8.302
8.379
0
-0.36(-4.14%)
Jan 01, 2009
8.297
8.967
8.220
8.740
0
+0.00(+0.00%)
Dec 31, 2008
8.297
8.967
8.220
8.740
106,247
+0.46(+5.59%)
Dec 30, 2008
7.955
8.278
7.762
8.278
44,582
+0.22(+2.69%)
Dec 29, 2008
9.208
9.208
7.844
8.061
95,346
-1.14(-12.37%)
Dec 26, 2008
8.808
9.247
8.668
9.198
0
+0.39(+4.43%)
Dec 24, 2008
8.866
8.866
8.504
8.808
34,678
-0.06(-0.65%)
Dec 23, 2008
8.085
8.962
8.051
8.866
121,806
+0.86(+10.72%)
Dec 22, 2008
7.603
8.008
7.492
8.008
86,058
+0.29(+3.81%)
Dec 19, 2008
7.709
8.176
7.675
7.713
206,927
+0.33(+4.51%)
Dec 18, 2008
7.877
7.979
7.169
7.381
100,845
-0.44(-5.67%)
Dec 17, 2008
8.123
8.374
7.718
7.824
146,770
-0.55(-6.56%)
Dec 16, 2008
7.328
8.374
7.029
8.374
188,219
+1.07(+14.65%)
Dec 15, 2008
7.713
7.998
6.942
7.304
80,183
-0.42(-5.43%)
Dec 12, 2008
6.870
7.723
6.851
7.723
0
+0.61(+8.54%)
Dec 11, 2008
7.424
7.882
7.116
7.116
114,552
-0.54(-6.99%)
Dec 10, 2008
7.858
7.926
7.227
7.651
98,468
-0.07(-0.87%)
Dec 09, 2008
7.231
8.244
7.231
7.718
230,225
-0.41(-5.04%)
Dec 08, 2008
6.687
8.374
6.687
8.128
249,718
+1.31(+19.24%)
Dec 05, 2008
6.055
6.817
5.906
6.817
0
+0.76(+12.58%)
Dec 04, 2008
6.817
7.010
5.867
6.055
148,969
-0.76(-11.17%)
Dec 03, 2008
6.190
6.889
5.824
6.817
263,188
+0.79(+13.12%)
Dec 02, 2008
4.826
6.089
4.720
6.026
222,839
+1.35(+29.00%)
Dec 01, 2008
6.629
6.629
4.633
4.671
231,584
-1.92(-29.11%)
Nov 28, 2008
6.267
6.590
5.925
6.590
75,711
+0.11(+1.71%)
Nov 26, 2008
5.419
6.479
5.399
6.479
102,719
+0.91(+16.36%)
Nov 25, 2008
5.568
5.689
5.158
5.568
144,362
-0.08(-1.45%)
Nov 24, 2008
5.375
5.737
4.999
5.650
190,669
+0.15(+2.81%)
Nov 21, 2008
4.768
5.751
4.025
5.496
295,808
+0.93(+20.25%)
Nov 20, 2008
4.821
5.245
4.498
4.570
165,084
-0.40(-7.96%)
Nov 19, 2008
5.284
5.380
4.966
4.966
135,399
-0.34(-6.36%)
Nov 18, 2008
5.607
5.920
4.720
5.303
365,907
-0.29(-5.17%)
Nov 17, 2008
6.161
6.267
5.462
5.592
234,880
-0.62(-9.94%)
Nov 14, 2008
7.207
7.207
6.156
6.209
0
-1.06(-14.59%)
Nov 13, 2008
7.019
7.270
6.296
7.270
183,404
+0.27(+3.79%)
Nov 12, 2008
7.718
7.718
6.952
7.005
138,689
-0.72(-9.30%)
Nov 11, 2008
8.412
8.412
7.598
7.723
156,758
-0.81(-9.54%)
Nov 10, 2008
9.039
9.039
8.509
8.538
164,282
-0.56(-6.15%)
Nov 07, 2008
8.991
9.227
8.827
9.097
0
+0.01(+0.16%)
Nov 06, 2008
8.870
9.333
8.543
9.083
135,200
+0.21(+2.39%)
Nov 05, 2008
9.488
9.488
8.866
8.870
110,947
-0.80(-8.23%)
Nov 04, 2008
9.989
9.999
9.266
9.666
87,705
-0.08(-0.84%)
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.