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
)
6.500
+0.050 (+0.78%)
Streaming Delayed Price
Updated: 4:00 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 31, 2011
0.6987
0.7114
0.6670
0.6670
756,081
-0.03(-3.67%)
Oct 28, 2011
0.6797
0.6987
0.6669
0.6924
1,433,620
+0.02(+2.35%)
Oct 27, 2011
0.6924
0.6987
0.6670
0.6765
779,471
+0.00(+0.47%)
Oct 26, 2011
0.6670
0.6797
0.6606
0.6733
520,567
+0.01(+1.92%)
Oct 25, 2011
0.6670
0.6797
0.6543
0.6606
656,546
-0.01(-0.95%)
Oct 24, 2011
0.6860
0.7114
0.6670
0.6670
698,352
+0.00(+0.00%)
Oct 21, 2011
0.6606
0.7178
0.6416
0.6670
2,558,386
+0.03(+5.00%)
Oct 20, 2011
0.6543
0.6670
0.6352
0.6352
748,800
+0.01(+1.01%)
Oct 19, 2011
0.6606
0.6924
0.6162
0.6289
2,314,223
-0.01(-1.98%)
Oct 18, 2011
0.7241
0.7368
0.6352
0.6416
2,099,348
-0.08(-10.62%)
Oct 17, 2011
0.7051
0.7623
0.7051
0.7178
1,123,301
+0.01(+1.80%)
Oct 14, 2011
0.7051
0.7114
0.6987
0.7051
182,300
+0.00(+0.00%)
Oct 13, 2011
0.6987
0.7051
0.6924
0.7051
300,005
+0.01(+0.91%)
Oct 12, 2011
0.7051
0.7114
0.6987
0.6987
476,035
-0.01(-0.90%)
Oct 11, 2011
0.6987
0.7114
0.6956
0.7051
246,472
+0.00(+0.00%)
Oct 10, 2011
0.7051
0.7114
0.6987
0.7051
166,074
+0.00(+0.00%)
Oct 07, 2011
0.6924
0.7051
0.6860
0.7051
194,943
+0.01(+1.83%)
Oct 06, 2011
0.6924
0.6987
0.6797
0.6924
186,201
+0.01(+0.93%)
Oct 05, 2011
0.6860
0.6987
0.6797
0.6860
517,834
+0.00(+0.00%)
Oct 04, 2011
0.6987
0.7051
0.6860
0.6860
466,604
-0.01(-1.82%)
Oct 03, 2011
0.6987
0.7051
0.6924
0.6987
352,318
-0.01(-0.90%)
Sep 30, 2011
0.6987
0.7114
0.6987
0.7051
296,244
+0.01(+0.91%)
Sep 29, 2011
0.7051
0.7305
0.6987
0.6987
224,020
+0.00(+0.00%)
Sep 28, 2011
0.7114
0.7240
0.6987
0.6987
171,524
-0.01(-1.79%)
Sep 27, 2011
0.7305
0.7600
0.7114
0.7114
199,057
-0.01(-1.75%)
Sep 26, 2011
0.7114
0.7750
0.7051
0.7241
260,209
+0.01(+1.79%)
Sep 23, 2011
0.7051
0.7349
0.7051
0.7114
271,922
+0.01(+0.90%)
Sep 22, 2011
0.7178
0.7241
0.6987
0.7051
405,086
-0.03(-3.48%)
Sep 21, 2011
0.7686
0.7940
0.7305
0.7305
589,207
-0.03(-4.17%)
Sep 20, 2011
0.7877
0.8067
0.7623
0.7623
592,412
-0.02(-2.44%)
Sep 19, 2011
0.8004
0.8194
0.7813
0.7813
206,282
-0.03(-3.91%)
Sep 16, 2011
0.8131
0.8366
0.8067
0.8131
377,182
+0.00(+0.00%)
Sep 15, 2011
0.7940
0.8321
0.7940
0.8131
311,162
+0.02(+2.40%)
Sep 14, 2011
0.8004
0.8131
0.7877
0.7940
334,340
+0.00(+0.00%)
Sep 13, 2011
0.7940
0.8004
0.7750
0.7940
329,346
+0.01(+0.81%)
Sep 12, 2011
0.7940
0.8067
0.7686
0.7877
695,416
-0.03(-3.13%)
Sep 09, 2011
0.8194
0.8258
0.7940
0.8131
588,833
+0.00(+0.00%)
Sep 08, 2011
0.8258
0.8512
0.8131
0.8131
879,104
-0.02(-2.29%)
Sep 07, 2011
0.8385
0.8575
0.8258
0.8321
499,098
+0.00(+0.00%)
Sep 06, 2011
0.8067
0.8385
0.8067
0.8321
242,887
+0.01(+1.55%)
Sep 02, 2011
0.8575
0.8639
0.8131
0.8194
610,735
-0.04(-5.15%)
Sep 01, 2011
0.8766
0.8766
0.8575
0.8639
187,512
-0.01(-0.73%)
Aug 31, 2011
0.8639
0.8829
0.8575
0.8702
350,503
+0.01(+0.74%)
Aug 30, 2011
0.8766
0.8893
0.8639
0.8639
203,740
-0.01(-0.73%)
Aug 29, 2011
0.9020
0.9084
0.8702
0.8702
318,267
-0.03(-2.84%)
Aug 26, 2011
0.8893
0.9020
0.8766
0.8957
82,090
+0.01(+1.44%)
Aug 25, 2011
0.8766
0.9146
0.8766
0.8829
74,644
+0.01(+1.46%)
Aug 24, 2011
0.9211
0.9338
0.8258
0.8702
473,968
-0.05(-5.52%)
Aug 23, 2011
0.8893
0.9211
0.8893
0.9211
222,940
+0.03(+2.84%)
Aug 22, 2011
0.9338
0.9655
0.8702
0.8957
423,145
-0.01(-0.70%)
Aug 19, 2011
0.8893
0.9416
0.8893
0.9020
278,735
+0.01(+1.43%)
Aug 18, 2011
0.9274
0.9401
0.8893
0.8893
344,381
-0.05(-5.41%)
Aug 17, 2011
0.9655
0.9782
0.9401
0.9401
226,915
-0.01(-0.67%)
Aug 16, 2011
0.9528
0.9846
0.9465
0.9465
218,982
-0.03(-2.61%)
Aug 15, 2011
0.9655
0.9795
0.9528
0.9719
366,916
+0.02(+2.00%)
Aug 12, 2011
0.9020
0.9846
0.8957
0.9528
726,711
+0.05(+5.63%)
Aug 11, 2011
0.8258
0.9465
0.8258
0.9020
1,315,158
+0.11(+13.60%)
Aug 10, 2011
0.9465
0.9719
0.7877
0.7940
2,068,182
-0.24(-22.84%)
Aug 09, 2011
1.042
1.054
1.004
1.029
466,546
+0.00(+0.00%)
Aug 08, 2011
1.016
1.080
1.010
1.029
537,147
-0.04(-4.14%)
Aug 05, 2011
1.093
1.099
1.016
1.074
464,650
-0.03(-2.31%)
Aug 04, 2011
1.143
1.162
1.080
1.099
407,851
-0.06(-4.95%)
Aug 03, 2011
1.143
1.175
1.131
1.156
263,227
+0.01(+0.55%)
Aug 02, 2011
1.118
1.175
1.118
1.150
210,434
+0.03(+2.84%)
Aug 01, 2011
1.124
1.150
1.118
1.118
260,050
+0.01(+0.57%)
Jul 29, 2011
1.137
1.169
1.105
1.112
779,829
-0.06(-4.89%)
Jul 28, 2011
1.169
1.188
1.156
1.169
201,423
-0.01(-1.07%)
Jul 27, 2011
1.188
1.194
1.175
1.181
320,568
-0.03(-2.11%)
Jul 26, 2011
1.220
1.220
1.194
1.207
163,099
+0.00(+0.00%)
Jul 25, 2011
1.232
1.232
1.194
1.207
211,032
-0.01(-0.52%)
Jul 22, 2011
1.213
1.232
1.207
1.213
173,083
+0.00(+0.00%)
Jul 21, 2011
1.213
1.232
1.201
1.213
348,941
+0.00(+0.00%)
Jul 20, 2011
1.207
1.226
1.201
1.213
169,841
-0.01(-1.04%)
Jul 19, 2011
1.207
1.232
1.188
1.226
272,929
+0.00(+0.04%)
Jul 18, 2011
1.251
1.251
1.200
1.226
309,874
-0.03(-2.56%)
Jul 15, 2011
1.277
1.277
1.258
1.258
86,406
-0.02(-1.49%)
Jul 14, 2011
1.277
1.302
1.251
1.277
270,152
+0.00(+0.00%)
Jul 13, 2011
1.315
1.315
1.270
1.277
185,348
-0.03(-2.43%)
Jul 12, 2011
1.270
1.309
1.239
1.309
357,786
+0.03(+2.49%)
Jul 11, 2011
1.296
1.309
1.270
1.277
224,982
-0.03(-2.43%)
Jul 08, 2011
1.296
1.334
1.289
1.309
124,756
-0.03(-1.90%)
Jul 07, 2011
1.334
1.334
1.283
1.334
351,169
+0.04(+2.94%)
Jul 06, 2011
1.239
1.334
1.220
1.296
389,614
+0.01(+0.99%)
Jul 05, 2011
1.307
1.313
1.241
1.283
581,030
-0.02(-1.84%)
Jul 01, 2011
1.319
1.319
1.307
1.307
298,436
-0.01(-0.91%)
Jun 30, 2011
1.319
1.319
1.307
1.319
255,619
+0.01(+0.92%)
Jun 29, 2011
1.295
1.319
1.295
1.307
219,703
+0.01(+0.46%)
Jun 28, 2011
1.313
1.319
1.289
1.301
221,362
-0.01(-0.46%)
Jun 27, 2011
1.313
1.319
1.283
1.307
165,735
+0.00(+0.00%)
Jun 24, 2011
1.253
1.307
1.253
1.307
393,036
+0.05(+4.31%)
Jun 23, 2011
1.265
1.283
1.247
1.253
150,408
-0.01(-0.95%)
Jun 22, 2011
1.283
1.289
1.259
1.265
238,085
-0.01(-0.94%)
Jun 21, 2011
1.229
1.289
1.211
1.277
500,644
+0.07(+5.97%)
Jun 20, 2011
1.175
1.205
1.067
1.205
362,486
+0.16(+14.86%)
Jun 17, 2011
1.157
1.169
1.025
1.049
830,435
-0.11(-9.33%)
Jun 16, 2011
1.169
1.175
1.157
1.157
123,980
-0.01(-1.03%)
Jun 15, 2011
1.175
1.187
1.169
1.169
221,017
-0.01(-0.51%)
Jun 14, 2011
1.175
1.199
1.175
1.175
137,369
+0.01(+0.51%)
Jun 13, 2011
1.193
1.199
1.169
1.169
104,263
-0.02(-1.52%)
Jun 10, 2011
1.199
1.199
1.169
1.187
249,571
-0.02(-1.49%)
Jun 09, 2011
1.193
1.205
1.187
1.205
141,520
+0.02(+1.52%)
Jun 08, 2011
1.175
1.187
1.169
1.187
200,568
+0.00(+0.00%)
Jun 07, 2011
1.205
1.241
1.175
1.187
468,189
-0.02(-1.49%)
Jun 06, 2011
1.229
1.235
1.199
1.205
324,120
-0.01(-0.49%)
Jun 03, 2011
1.265
1.265
1.157
1.211
1,087,568
-0.10(-7.76%)
May 24, 2011
1.289
1.319
1.289
1.313
198,061
+0.04(+2.82%)
May 23, 2011
1.241
1.289
1.229
1.277
306,408
+0.02(+1.43%)
May 20, 2011
1.349
1.349
1.259
1.259
489,912
-0.09(-6.67%)
May 19, 2011
1.307
1.349
1.307
1.349
136,393
+0.03(+2.27%)
May 18, 2011
1.295
1.331
1.289
1.319
156,635
+0.02(+1.85%)
May 17, 2011
1.289
1.313
1.277
1.295
143,940
-0.01(-0.46%)
May 16, 2011
1.337
1.379
1.289
1.301
569,474
-0.04(-3.12%)
May 13, 2011
1.379
1.415
1.331
1.343
251,194
-0.04(-2.61%)
May 12, 2011
1.403
1.427
1.379
1.379
240,777
-0.04(-2.54%)
May 11, 2011
1.409
1.433
1.403
1.415
100,309
+0.01(+0.43%)
May 10, 2011
1.421
1.438
1.409
1.409
254,515
-0.01(-0.42%)
May 09, 2011
1.445
1.463
1.415
1.415
119,710
-0.02(-1.67%)
May 06, 2011
1.474
1.474
1.427
1.439
137,802
-0.02(-1.23%)
May 05, 2011
1.499
1.499
1.439
1.457
173,992
-0.04(-2.80%)
May 04, 2011
1.511
1.535
1.432
1.499
408,535
+0.02(+1.63%)
May 03, 2011
1.523
1.529
1.457
1.475
120,371
-0.05(-3.53%)
May 02, 2011
1.529
1.529
1.517
1.529
158,386
+0.01(+0.79%)
Apr 29, 2011
1.499
1.517
1.493
1.517
234,192
+0.02(+1.20%)
Apr 28, 2011
1.469
1.499
1.463
1.499
185,398
+0.04(+2.46%)
Apr 27, 2011
1.427
1.487
1.427
1.463
138,149
+0.04(+2.52%)
Apr 26, 2011
1.439
1.439
1.427
1.427
92,847
-0.01(-0.42%)
Apr 25, 2011
1.438
1.439
1.415
1.433
234,533
+0.01(+0.42%)
Apr 21, 2011
1.433
1.439
1.415
1.427
127,382
-0.01(-0.42%)
Apr 20, 2011
1.421
1.449
1.421
1.433
219,084
+0.02(+1.27%)
Apr 19, 2011
1.409
1.426
1.409
1.415
107,916
+0.01(+0.43%)
Apr 18, 2011
1.415
1.415
1.391
1.409
92,939
-0.02(-1.26%)
Apr 15, 2011
1.385
1.427
1.379
1.427
127,355
+0.04(+2.59%)
Apr 14, 2011
1.403
1.409
1.379
1.391
127,831
-0.02(-1.69%)
Apr 13, 2011
1.409
1.427
1.409
1.415
106,925
+0.01(+0.43%)
Apr 12, 2011
1.409
1.415
1.397
1.409
104,718
+0.00(+0.00%)
Apr 11, 2011
1.421
1.423
1.409
1.409
95,519
-0.01(-0.84%)
Apr 08, 2011
1.427
1.433
1.415
1.421
122,619
+0.00(+0.00%)
Apr 07, 2011
1.427
1.433
1.421
1.421
98,731
+0.00(+0.00%)
Apr 06, 2011
1.439
1.439
1.415
1.421
129,030
-0.01(-0.84%)
Apr 05, 2011
1.451
1.451
1.427
1.433
116,975
-0.01(-0.83%)
Apr 04, 2011
1.433
1.451
1.427
1.445
193,890
+0.01(+0.42%)
Apr 01, 2011
1.415
1.457
1.415
1.439
241,044
+0.02(+1.27%)
Mar 31, 2011
1.415
1.421
1.409
1.421
189,064
+0.00(+0.00%)
Mar 30, 2011
1.427
1.433
1.403
1.421
178,899
+0.00(+0.00%)
Mar 29, 2011
1.409
1.439
1.409
1.421
208,789
+0.01(+0.42%)
Mar 28, 2011
1.439
1.439
1.415
1.415
167,202
-0.02(-1.67%)
Mar 25, 2011
1.451
1.463
1.427
1.439
174,245
-0.02(-1.23%)
Mar 24, 2011
1.481
1.481
1.445
1.457
87,550
-0.02(-1.62%)
Mar 23, 2011
1.457
1.481
1.439
1.481
150,293
+0.02(+1.65%)
Mar 22, 2011
1.457
1.463
1.451
1.457
109,487
+0.00(+0.00%)
Mar 21, 2011
1.463
1.475
1.457
1.457
141,342
-0.00(-0.02%)
Mar 18, 2011
1.463
1.463
1.439
1.457
100,165
+0.01(+0.85%)
Mar 17, 2011
1.433
1.451
1.420
1.445
190,068
+0.04(+2.99%)
Mar 16, 2011
1.439
1.445
1.403
1.403
302,891
+0.01(+0.43%)
Mar 15, 2011
1.307
1.415
1.301
1.397
433,292
-0.03(-2.10%)
Mar 14, 2011
1.457
1.469
1.409
1.427
360,776
-0.04(-2.86%)
Mar 11, 2011
1.493
1.494
1.457
1.469
270,610
-0.03(-2.00%)
Mar 10, 2011
1.541
1.541
1.499
1.499
323,421
-0.05(-3.10%)
Mar 09, 2011
1.547
1.559
1.529
1.547
231,230
+0.00(+0.00%)
Mar 08, 2011
1.523
1.547
1.505
1.547
346,318
+0.02(+1.58%)
Mar 07, 2011
1.529
1.529
1.511
1.523
246,347
-0.02(-1.17%)
Mar 04, 2011
1.589
1.595
1.523
1.541
288,924
-0.05(-3.38%)
Mar 03, 2011
1.547
1.601
1.541
1.595
539,405
+0.05(+3.50%)
Mar 02, 2011
1.529
1.544
1.517
1.541
349,904
+0.02(+1.18%)
Mar 01, 2011
1.517
1.535
1.499
1.523
212,545
+0.01(+0.39%)
Feb 28, 2011
1.523
1.529
1.499
1.517
220,442
+0.00(+0.00%)
Feb 25, 2011
1.487
1.523
1.475
1.517
248,739
+0.05(+3.27%)
Feb 24, 2011
1.511
1.511
1.469
1.469
332,020
-0.03(-2.00%)
Feb 23, 2011
1.511
1.517
1.499
1.499
302,896
-0.02(-1.19%)
Feb 22, 2011
1.565
1.568
1.505
1.517
593,358
-0.08(-4.89%)
Feb 18, 2011
1.577
1.607
1.559
1.595
565,433
+0.02(+1.14%)
Feb 17, 2011
1.559
1.589
1.559
1.577
607,328
+0.01(+0.38%)
Feb 16, 2011
1.553
1.589
1.541
1.571
916,511
+0.03(+1.95%)
Feb 15, 2011
1.535
1.541
1.511
1.541
230,693
+0.01(+0.39%)
Feb 14, 2011
1.505
1.559
1.499
1.535
371,255
+0.02(+1.59%)
Feb 11, 2011
1.511
1.517
1.499
1.511
255,327
-0.01(-0.79%)
Feb 10, 2011
1.577
1.577
1.517
1.523
319,834
-0.05(-3.42%)
Feb 09, 2011
1.571
1.595
1.559
1.577
631,824
+0.01(+0.76%)
Feb 08, 2011
1.589
1.589
1.547
1.565
440,390
-0.01(-0.38%)
Feb 07, 2011
1.529
1.601
1.529
1.571
796,440
+0.04(+2.74%)
Feb 04, 2011
1.499
1.541
1.499
1.529
352,816
+0.03(+2.00%)
Feb 03, 2011
1.541
1.541
1.499
1.499
226,434
-0.02(-1.38%)
Feb 02, 2011
1.517
1.529
1.511
1.520
169,450
+0.00(+0.20%)
Feb 01, 2011
1.559
1.559
1.505
1.517
228,429
+0.01(+0.40%)
Jan 31, 2011
1.559
1.559
1.505
1.511
338,675
-0.02(-1.18%)
Jan 28, 2011
1.553
1.571
1.529
1.529
476,097
-0.01(-0.78%)
Jan 27, 2011
1.523
1.571
1.523
1.541
374,504
+0.02(+1.58%)
Jan 26, 2011
1.511
1.523
1.499
1.517
436,160
+0.01(+0.80%)
Jan 25, 2011
1.529
1.535
1.504
1.505
347,067
-0.02(-1.57%)
Jan 24, 2011
1.517
1.529
1.499
1.529
420,628
+0.02(+1.19%)
Jan 21, 2011
1.541
1.559
1.511
1.511
430,573
-0.01(-0.79%)
Jan 20, 2011
1.589
1.589
1.517
1.523
472,000
-0.06(-3.79%)
Jan 19, 2011
1.613
1.613
1.577
1.583
250,599
-0.01(-0.38%)
Jan 18, 2011
1.589
1.589
1.571
1.589
406,294
+0.00(+0.00%)
Jan 14, 2011
1.571
1.595
1.559
1.589
451,661
+0.03(+1.92%)
Jan 13, 2011
1.553
1.565
1.535
1.559
288,823
+0.01(+0.78%)
Jan 12, 2011
1.541
1.547
1.511
1.547
425,625
+0.01(+0.39%)
Jan 11, 2011
1.571
1.571
1.511
1.541
531,248
-0.03(-1.91%)
Jan 10, 2011
1.595
1.595
1.565
1.571
493,506
-0.01(-0.38%)
Jan 07, 2011
1.577
1.589
1.559
1.577
619,968
+0.01(+0.38%)
Jan 06, 2011
1.559
1.571
1.535
1.571
991,327
+0.07(+4.38%)
Jan 05, 2011
1.547
1.559
1.505
1.505
793,448
-0.04(-2.33%)
Jan 04, 2011
1.481
1.553
1.475
1.541
1,729,361
+0.10(+7.08%)
Jan 03, 2011
1.439
1.481
1.421
1.439
1,197,119
+0.02(+1.70%)
Dec 31, 2010
1.301
1.421
1.289
1.415
1,451,379
+0.11(+8.76%)
Dec 30, 2010
1.259
1.301
1.241
1.301
1,549,572
+0.04(+3.33%)
Dec 29, 2010
1.211
1.259
1.211
1.259
669,818
+0.03(+2.44%)
Dec 28, 2010
1.211
1.229
1.211
1.229
481,424
+0.02(+1.99%)
Dec 27, 2010
1.217
1.223
1.205
1.205
483,172
-0.01(-0.99%)
Dec 23, 2010
1.223
1.229
1.217
1.217
349,492
+0.00(+0.00%)
Dec 22, 2010
1.217
1.229
1.217
1.217
381,013
-0.01(-0.49%)
Dec 21, 2010
1.217
1.235
1.211
1.223
1,370,534
+0.00(+0.00%)
Dec 20, 2010
1.217
1.229
1.211
1.223
485,916
+0.01(+0.99%)
Dec 17, 2010
1.223
1.226
1.205
1.211
431,968
-0.02(-1.94%)
Dec 16, 2010
1.259
1.259
1.217
1.235
339,437
-0.02(-1.43%)
Dec 15, 2010
1.205
1.259
1.205
1.253
923,319
+0.05(+4.50%)
Dec 14, 2010
1.259
1.265
1.199
1.199
2,708,660
-0.06(-4.99%)
Dec 13, 2010
1.259
1.265
1.247
1.262
871,441
+0.00(+0.24%)
Dec 10, 2010
1.247
1.265
1.247
1.259
567,934
+0.01(+0.96%)
Dec 09, 2010
1.247
1.265
1.247
1.247
508,386
+0.00(+0.00%)
Dec 08, 2010
1.259
1.271
1.247
1.247
511,765
-0.01(-0.95%)
Dec 07, 2010
1.259
1.271
1.253
1.259
587,724
+0.00(+0.00%)
Dec 06, 2010
1.271
1.289
1.253
1.259
497,717
-0.01(-0.94%)
Dec 03, 2010
1.289
1.301
1.265
1.271
510,471
-0.01(-0.47%)
Dec 02, 2010
1.235
1.277
1.235
1.277
447,004
+0.04(+2.90%)
Dec 01, 2010
1.247
1.271
1.229
1.241
577,204
-0.01(-0.48%)
Nov 30, 2010
1.259
1.271
1.223
1.247
956,188
-0.01(-0.95%)
Nov 29, 2010
1.289
1.295
1.241
1.259
744,387
-0.04(-2.78%)
Nov 26, 2010
1.289
1.313
1.289
1.295
210,680
+0.00(+0.00%)
Nov 24, 2010
1.313
1.295
1.295
1.295
257,418
-0.02(-1.82%)
Nov 23, 2010
1.319
1.319
1.307
1.319
228,432
+0.00(+0.00%)
Nov 22, 2010
1.319
1.331
1.307
1.319
199,199
+0.00(+0.00%)
Nov 19, 2010
1.301
1.331
1.301
1.319
223,440
+0.02(+1.38%)
Nov 18, 2010
1.349
1.349
1.301
1.301
858,911
-0.04(-3.12%)
Nov 17, 2010
1.337
1.349
1.337
1.343
76,823
+0.01(+0.91%)
Nov 16, 2010
1.331
1.343
1.319
1.331
300,422
-0.00(-0.00%)
Nov 15, 2010
1.319
1.355
1.319
1.331
188,929
+0.01(+0.91%)
Nov 12, 2010
1.325
1.337
1.319
1.319
311,660
-0.02(-1.79%)
Nov 11, 2010
1.355
1.361
1.319
1.343
432,538
-0.03(-2.18%)
Nov 10, 2010
1.379
1.386
1.331
1.373
617,374
-0.02(-1.29%)
Nov 09, 2010
1.403
1.409
1.379
1.391
633,427
-0.04(-2.52%)
Nov 08, 2010
1.409
1.427
1.391
1.427
370,414
-0.01(-0.42%)
Nov 05, 2010
1.427
1.439
1.409
1.433
243,894
+0.01(+0.42%)
Nov 04, 2010
1.397
1.427
1.397
1.427
307,901
+0.04(+3.03%)
Nov 03, 2010
1.379
1.409
1.379
1.385
458,462
+0.01(+0.43%)
Nov 02, 2010
1.391
1.397
1.367
1.379
517,180
-0.01(-0.86%)
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.