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
Dexcom Inc
(NQ:
DXCM
)
127.37
+1.77 (+1.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2009
1.760
1.845
1.760
1.812
1,460,584
+0.06(+3.57%)
Nov 27, 2009
1.762
1.800
1.750
1.750
270,232
-0.07(-3.71%)
Nov 25, 2009
1.835
1.860
1.815
1.817
333,420
-0.00(-0.14%)
Nov 24, 2009
1.845
1.845
1.800
1.820
672,112
-0.03(-1.49%)
Nov 23, 2009
1.847
1.885
1.835
1.847
514,908
+0.03(+1.65%)
Nov 20, 2009
1.810
1.865
1.798
1.817
528,392
+0.00(+0.00%)
Nov 19, 2009
1.845
1.860
1.812
1.817
520,444
-0.04(-2.02%)
Nov 18, 2009
1.877
1.893
1.837
1.855
349,648
-0.03(-1.46%)
Nov 17, 2009
1.893
1.903
1.850
1.883
355,524
-0.01(-0.66%)
Nov 16, 2009
1.833
1.923
1.833
1.895
1,133,856
+0.07(+3.98%)
Nov 13, 2009
1.817
1.875
1.770
1.823
703,808
+0.07(+3.85%)
Nov 12, 2009
1.845
1.863
1.748
1.755
634,888
-0.09(-4.75%)
Nov 11, 2009
1.847
1.875
1.823
1.843
324,788
+0.02(+0.96%)
Nov 10, 2009
1.843
1.857
1.788
1.825
581,188
-0.03(-1.48%)
Nov 09, 2009
1.870
1.915
1.843
1.853
703,500
+0.01(+0.27%)
Nov 06, 2009
1.805
1.873
1.792
1.847
1,766,560
+0.01(+0.82%)
Nov 05, 2009
1.745
1.850
1.745
1.833
1,191,312
+0.10(+5.62%)
Nov 04, 2009
1.730
1.762
1.728
1.735
747,280
+0.01(+0.58%)
Nov 03, 2009
1.677
1.728
1.650
1.725
653,584
+0.03(+1.77%)
Nov 02, 2009
1.735
1.735
1.663
1.695
701,320
-0.02(-1.17%)
Oct 30, 2009
1.750
1.768
1.633
1.715
1,932,460
-0.04(-2.42%)
Oct 29, 2009
1.765
1.782
1.738
1.758
887,692
+0.02(+0.86%)
Oct 28, 2009
1.835
1.850
1.740
1.742
882,480
-0.09(-4.91%)
Oct 27, 2009
1.833
1.875
1.790
1.833
1,235,324
+0.00(+0.00%)
Oct 26, 2009
1.873
1.923
1.823
1.833
682,452
-0.04(-2.27%)
Oct 23, 2009
1.880
1.948
1.855
1.875
547,040
-0.05(-2.85%)
Oct 22, 2009
1.895
1.938
1.883
1.930
641,536
+0.03(+1.71%)
Oct 21, 2009
1.938
1.998
1.887
1.897
666,868
-0.05(-2.44%)
Oct 20, 2009
1.933
1.987
1.933
1.945
572,644
-0.02(-1.02%)
Oct 19, 2009
1.942
1.970
1.877
1.965
483,500
+0.04(+1.81%)
Oct 16, 2009
1.942
1.962
1.887
1.930
533,128
-0.03(-1.66%)
Oct 15, 2009
1.913
1.990
1.887
1.962
610,836
+0.03(+1.55%)
Oct 14, 2009
1.938
1.948
1.895
1.933
601,352
+0.03(+1.31%)
Oct 13, 2009
1.938
1.938
1.880
1.907
547,552
-0.03(-1.42%)
Oct 12, 2009
1.975
2.000
1.925
1.935
881,548
-0.03(-1.78%)
Oct 09, 2009
1.903
1.975
1.900
1.970
633,848
+0.05(+2.60%)
Oct 08, 2009
1.975
1.980
1.913
1.920
1,365,940
-0.05(-2.54%)
Oct 07, 2009
1.990
2.000
1.950
1.970
509,572
-0.03(-1.75%)
Oct 06, 2009
2.062
2.062
1.982
2.005
817,756
-0.05(-2.43%)
Oct 05, 2009
1.895
2.065
1.895
2.055
1,554,992
+0.18(+9.31%)
Oct 02, 2009
1.875
1.907
1.812
1.880
752,568
-0.03(-1.44%)
Oct 01, 2009
1.978
1.988
1.907
1.907
915,504
-0.07(-3.78%)
Sep 30, 2009
2.000
2.000
1.910
1.982
919,228
-0.02(-0.88%)
Sep 29, 2009
1.990
2.025
1.978
2.000
465,752
+0.00(+0.25%)
Sep 28, 2009
1.942
2.018
1.897
1.995
953,612
+0.07(+3.37%)
Sep 25, 2009
1.942
1.955
1.877
1.930
1,871,592
-0.02(-1.15%)
Sep 24, 2009
2.000
2.033
1.933
1.952
1,136,560
-0.04(-2.01%)
Sep 23, 2009
2.018
2.038
1.988
1.992
704,200
-0.01(-0.75%)
Sep 22, 2009
2.010
2.065
1.988
2.007
1,488,708
+0.01(+0.37%)
Sep 21, 2009
1.985
2.027
1.955
2.000
743,660
+0.00(+0.00%)
Sep 18, 2009
1.988
2.002
1.972
2.000
1,208,592
+0.02(+1.01%)
Sep 17, 2009
2.000
2.018
1.963
1.980
356,588
-0.02(-1.25%)
Sep 16, 2009
2.022
2.022
1.942
2.005
1,060,940
-0.00(-0.25%)
Sep 15, 2009
2.040
2.040
1.995
2.010
520,756
-0.04(-1.95%)
Sep 14, 2009
2.062
2.077
2.007
2.050
529,596
-0.01(-0.61%)
Sep 11, 2009
2.118
2.118
2.047
2.062
539,420
-0.06(-2.71%)
Sep 10, 2009
2.078
2.135
2.025
2.120
1,174,356
+0.03(+1.44%)
Sep 09, 2009
2.035
2.098
2.028
2.090
1,186,380
+0.06(+2.96%)
Sep 08, 2009
2.030
2.047
1.988
2.030
699,488
+0.01(+0.37%)
Sep 04, 2009
2.010
2.030
1.990
2.022
1,887,920
+0.01(+0.62%)
Sep 03, 2009
1.938
2.022
1.913
2.010
1,207,416
+0.08(+4.28%)
Sep 02, 2009
1.907
1.945
1.893
1.927
1,219,528
+0.00(+0.26%)
Sep 01, 2009
1.933
2.005
1.900
1.923
847,808
-0.03(-1.54%)
Aug 31, 2009
1.972
1.988
1.840
1.952
1,119,244
-0.04(-1.76%)
Aug 28, 2009
2.038
2.053
1.962
1.988
775,596
-0.05(-2.21%)
Aug 27, 2009
2.033
2.078
1.982
2.033
1,106,704
-0.02(-0.85%)
Aug 26, 2009
2.067
2.072
2.018
2.050
3,005,692
-0.01(-0.24%)
Aug 25, 2009
2.070
2.078
2.020
2.055
1,030,196
+0.00(+0.12%)
Aug 24, 2009
2.120
2.160
2.018
2.053
3,179,476
-0.04(-1.91%)
Aug 21, 2009
1.995
2.240
1.903
2.092
3,326,864
+0.12(+6.35%)
Aug 20, 2009
1.893
1.978
1.875
1.968
2,039,476
+0.06(+3.42%)
Aug 19, 2009
1.788
1.915
1.785
1.903
2,450,572
+0.09(+5.26%)
Aug 18, 2009
1.710
1.817
1.686
1.808
1,285,876
+0.10(+6.01%)
Aug 17, 2009
1.688
1.735
1.640
1.705
1,451,740
-0.02(-1.16%)
Aug 14, 2009
1.708
1.730
1.665
1.725
1,912,708
+0.02(+1.17%)
Aug 13, 2009
1.695
1.740
1.627
1.705
1,234,712
+0.02(+0.89%)
Aug 12, 2009
1.627
1.700
1.627
1.690
868,972
+0.06(+3.68%)
Aug 11, 2009
1.647
1.705
1.625
1.630
567,576
-0.03(-1.95%)
Aug 10, 2009
1.690
1.725
1.637
1.663
536,296
-0.05(-2.78%)
Aug 07, 2009
1.700
1.750
1.660
1.710
1,096,816
+0.04(+2.24%)
Aug 06, 2009
1.718
1.722
1.673
1.673
1,194,664
-0.03(-1.62%)
Aug 05, 2009
1.792
1.802
1.690
1.700
962,232
-0.08(-4.63%)
Aug 04, 2009
1.653
1.863
1.645
1.782
2,840,268
+0.11(+6.74%)
Aug 03, 2009
1.623
1.688
1.592
1.670
1,254,776
+0.05(+3.41%)
Jul 31, 2009
1.677
1.683
1.585
1.615
1,169,848
-0.07(-4.44%)
Jul 30, 2009
1.653
1.740
1.623
1.690
2,284,108
+0.05(+2.89%)
Jul 29, 2009
1.548
1.645
1.490
1.643
3,027,240
+0.10(+6.66%)
Jul 28, 2009
1.478
1.542
1.450
1.540
701,456
+0.05(+3.18%)
Jul 27, 2009
1.462
1.500
1.375
1.492
1,004,488
+0.04(+2.93%)
Jul 24, 2009
1.425
1.482
1.347
1.450
4,350,188
+0.03(+1.93%)
Jul 23, 2009
1.393
1.448
1.385
1.423
1,390,284
+0.03(+1.79%)
Jul 22, 2009
1.360
1.415
1.350
1.397
560,348
+0.03(+2.57%)
Jul 21, 2009
1.415
1.415
1.350
1.363
2,505,304
-0.04(-2.85%)
Jul 20, 2009
1.390
1.413
1.375
1.403
536,704
+0.03(+1.81%)
Jul 17, 2009
1.430
1.430
1.365
1.377
894,012
-0.05(-3.33%)
Jul 16, 2009
1.425
1.445
1.395
1.425
935,600
-0.01(-0.87%)
Jul 15, 2009
1.397
1.452
1.397
1.438
1,456,628
+0.06(+4.17%)
Jul 14, 2009
1.345
1.393
1.327
1.380
619,664
+0.03(+2.22%)
Jul 13, 2009
1.325
1.355
1.312
1.350
672,532
+0.02(+1.31%)
Jul 10, 2009
1.325
1.395
1.315
1.333
412,884
+0.00(+0.00%)
Jul 09, 2009
1.343
1.364
1.312
1.333
813,204
-0.00(-0.37%)
Jul 08, 2009
1.333
1.385
1.312
1.337
1,961,284
+0.01(+1.13%)
Jul 07, 2009
1.410
1.415
1.320
1.323
1,425,540
-0.08(-5.87%)
Jul 06, 2009
1.465
1.465
1.353
1.405
1,451,920
-0.06(-4.42%)
Jul 02, 2009
1.542
1.542
1.450
1.470
1,269,992
-0.08(-5.47%)
Jul 01, 2009
1.567
1.595
1.546
1.555
714,596
+0.01(+0.48%)
Jun 30, 2009
1.558
1.590
1.512
1.548
902,372
-0.01(-0.80%)
Jun 29, 2009
1.573
1.575
1.522
1.560
752,832
+0.00(+0.00%)
Jun 26, 2009
1.560
1.587
1.520
1.560
7,471,400
-0.01(-0.95%)
Jun 25, 2009
1.567
1.597
1.540
1.575
1,159,616
+0.01(+0.80%)
Jun 24, 2009
1.577
1.623
1.530
1.562
962,620
-0.00(-0.32%)
Jun 23, 2009
1.528
1.597
1.512
1.567
1,172,060
+0.06(+3.98%)
Jun 22, 2009
1.495
1.565
1.465
1.508
1,711,004
+0.01(+0.50%)
Jun 19, 2009
1.597
1.597
1.492
1.500
3,146,752
-0.07(-4.46%)
Jun 18, 2009
1.692
1.705
1.567
1.570
1,490,528
-0.10(-6.27%)
Jun 17, 2009
1.607
1.762
1.597
1.675
2,233,448
+0.06(+3.88%)
Jun 16, 2009
1.565
1.640
1.558
1.613
1,701,844
+0.02(+1.42%)
Jun 15, 2009
1.470
1.607
1.470
1.590
1,881,936
+0.04(+2.25%)
Jun 12, 2009
1.448
1.565
1.430
1.555
1,334,920
+0.11(+7.80%)
Jun 11, 2009
1.423
1.472
1.390
1.442
1,085,932
+0.02(+1.41%)
Jun 10, 2009
1.393
1.425
1.380
1.423
3,342,972
+0.04(+2.89%)
Jun 09, 2009
1.400
1.417
1.375
1.383
494,096
-0.01(-0.72%)
Jun 08, 2009
1.360
1.558
1.357
1.393
4,653,740
+0.03(+2.20%)
Jun 05, 2009
1.385
1.393
1.325
1.363
676,988
-0.00(-0.18%)
Jun 04, 2009
1.310
1.373
1.295
1.365
1,089,628
+0.06(+4.60%)
Jun 03, 2009
1.353
1.380
1.265
1.305
1,185,476
-0.06(-4.40%)
Jun 02, 2009
1.407
1.435
1.355
1.365
906,988
-0.04(-3.19%)
Jun 01, 2009
1.380
1.490
1.380
1.410
1,137,660
+0.02(+1.44%)
May 29, 2009
1.268
1.391
1.262
1.390
4,096,548
+0.13(+10.10%)
May 28, 2009
1.335
1.335
1.212
1.262
1,501,616
-0.06(-4.90%)
May 27, 2009
1.245
1.367
1.202
1.327
1,435,952
+0.07(+5.99%)
May 26, 2009
1.173
1.272
1.157
1.252
1,938,948
+0.06(+5.47%)
May 22, 2009
1.157
1.200
1.157
1.188
406,624
+0.03(+3.04%)
May 21, 2009
1.135
1.192
1.123
1.153
926,356
+0.00(+0.00%)
May 20, 2009
1.147
1.200
1.143
1.153
686,816
+0.01(+0.66%)
May 19, 2009
1.125
1.150
1.080
1.145
510,936
+0.02(+1.33%)
May 18, 2009
1.052
1.150
1.046
1.130
1,222,720
+0.12(+11.60%)
May 15, 2009
0.9575
1.057
0.9475
1.012
891,368
+0.06(+6.86%)
May 14, 2009
0.9350
0.9725
0.8825
0.9475
1,412,288
+0.02(+1.88%)
May 13, 2009
0.9375
0.9450
0.8925
0.9300
773,752
-0.03(-2.87%)
May 12, 2009
0.9850
0.9850
0.8950
0.9575
691,348
-0.02(-2.30%)
May 11, 2009
0.9800
1.000
0.9650
0.9800
348,116
-0.02(-2.00%)
May 08, 2009
0.9825
1.020
0.9350
1.000
496,956
+0.03(+3.09%)
May 07, 2009
1.030
1.075
0.9600
0.9700
798,644
-0.05(-4.67%)
May 06, 2009
1.018
1.060
1.000
1.018
495,756
+0.02(+1.75%)
May 05, 2009
1.018
1.025
0.9675
1.000
709,648
-0.02(-2.20%)
May 04, 2009
1.038
1.100
1.012
1.022
1,262,004
-0.03(-2.62%)
May 01, 2009
1.113
1.113
1.048
1.050
1,402,064
-0.07(-6.25%)
Apr 30, 2009
1.087
1.120
1.060
1.120
1,041,944
+0.05(+4.43%)
Apr 29, 2009
1.048
1.103
1.025
1.073
392,320
+0.04(+3.62%)
Apr 28, 2009
1.000
1.050
0.9950
1.035
240,964
+0.03(+2.73%)
Apr 27, 2009
1.095
1.103
0.9725
1.008
1,162,104
-0.10(-9.44%)
Apr 24, 2009
1.110
1.145
1.073
1.113
521,020
+0.01(+1.14%)
Apr 23, 2009
1.145
1.163
1.055
1.100
348,180
-0.04(-3.72%)
Apr 22, 2009
1.135
1.215
1.127
1.143
360,980
-0.01(-0.87%)
Apr 21, 2009
1.133
1.188
1.103
1.153
769,864
+0.02(+1.32%)
Apr 20, 2009
1.125
1.153
1.093
1.137
463,892
-0.01(-0.44%)
Apr 17, 2009
1.183
1.183
1.127
1.143
406,088
-0.03(-2.97%)
Apr 16, 2009
1.200
1.222
1.137
1.177
1,245,592
-0.01(-1.26%)
Apr 15, 2009
1.097
1.195
1.097
1.192
345,240
+0.08(+7.67%)
Apr 14, 2009
1.123
1.140
1.090
1.107
391,416
-0.04(-3.28%)
Apr 13, 2009
1.150
1.173
1.113
1.145
403,524
-0.02(-2.14%)
Apr 09, 2009
1.130
1.175
1.093
1.170
1,005,428
+0.07(+6.36%)
Apr 08, 2009
1.163
1.163
1.085
1.100
1,519,672
-0.05(-4.35%)
Apr 07, 2009
1.117
1.188
1.093
1.150
1,408,972
+0.01(+0.88%)
Apr 06, 2009
1.137
1.163
1.120
1.140
475,896
-0.01(-0.87%)
Apr 03, 2009
1.110
1.180
1.090
1.150
1,378,540
+0.04(+3.84%)
Apr 02, 2009
1.127
1.150
1.097
1.107
1,103,184
+0.01(+0.68%)
Apr 01, 2009
1.018
1.135
1.012
1.100
773,400
+0.07(+6.28%)
Mar 31, 2009
1.025
1.042
0.9975
1.035
1,225,008
+0.03(+2.73%)
Mar 30, 2009
1.032
1.036
0.9600
1.008
2,485,492
-0.15(-13.15%)
Mar 26, 2009
1.123
1.170
1.087
1.160
1,213,412
+0.06(+5.45%)
Mar 25, 2009
1.117
1.160
1.005
1.100
1,494,724
-0.00(-0.45%)
Mar 24, 2009
1.147
1.163
1.103
1.105
1,226,504
-0.06(-4.95%)
Mar 23, 2009
1.125
1.163
1.075
1.163
1,214,744
+0.12(+11.78%)
Mar 20, 2009
1.075
1.113
1.038
1.040
1,272,156
-0.03(-3.26%)
Mar 19, 2009
1.070
1.110
1.045
1.075
683,896
+0.02(+1.65%)
Mar 18, 2009
1.025
1.087
1.025
1.058
1,902,220
+0.03(+3.17%)
Mar 17, 2009
1.010
1.055
0.9950
1.025
803,452
+0.02(+1.74%)
Mar 16, 2009
1.038
1.073
0.9625
1.008
796,408
-0.01(-1.47%)
Mar 13, 2009
1.025
1.063
0.9725
1.022
1,431,048
-0.00(-0.24%)
Mar 12, 2009
0.9300
1.035
0.9300
1.025
1,625,412
+0.09(+9.33%)
Mar 11, 2009
0.9675
0.9925
0.8800
0.9375
909,008
-0.02(-2.09%)
Mar 10, 2009
0.8850
0.9625
0.8275
0.9575
1,015,584
+0.09(+10.69%)
Mar 09, 2009
0.8225
0.8950
0.8225
0.8650
861,780
+0.04(+4.53%)
Mar 06, 2009
0.7950
0.9225
0.7950
0.8275
999,340
+0.01(+1.22%)
Mar 05, 2009
0.9475
1.012
0.8100
0.8175
911,916
-0.16(-16.37%)
Mar 04, 2009
0.9525
1.000
0.9500
0.9775
411,776
+0.08(+8.61%)
Mar 02, 2009
0.9975
0.9975
0.9000
0.9000
744,384
-0.11(-11.11%)
Feb 27, 2009
0.9350
1.015
0.9000
1.012
5,797,716
+0.07(+7.43%)
Feb 26, 2009
0.9750
1.070
0.9425
0.9425
755,656
-0.03(-2.58%)
Feb 25, 2009
1.055
1.055
0.9675
0.9675
703,472
-0.07(-7.19%)
Feb 24, 2009
0.9650
1.100
0.9104
1.042
1,538,552
+0.09(+9.45%)
Feb 23, 2009
0.9700
1.012
0.9225
0.9525
1,065,500
-0.01(-1.04%)
Feb 20, 2009
0.8825
0.9875
0.7975
0.9625
1,338,024
+0.06(+6.65%)
Feb 19, 2009
0.8625
0.9075
0.8550
0.9025
390,480
+0.05(+6.18%)
Feb 18, 2009
0.8625
0.8650
0.8025
0.8500
361,412
-0.00(-0.29%)
Feb 17, 2009
0.8525
0.9000
0.8325
0.8525
388,016
-0.04(-4.48%)
Feb 13, 2009
0.8950
0.9225
0.8900
0.8925
504,924
+0.00(+0.00%)
Feb 12, 2009
0.8775
0.9325
0.8725
0.8925
426,832
-0.06(-6.54%)
Feb 11, 2009
0.8575
0.9825
0.8250
0.9550
1,195,796
+0.10(+12.02%)
Feb 10, 2009
0.8925
0.9225
0.8425
0.8525
635,828
-0.07(-7.34%)
Feb 09, 2009
0.9200
0.9475
0.9200
0.9200
690,032
-0.00(-0.27%)
Feb 06, 2009
0.8250
0.9475
0.8200
0.9225
1,072,020
+0.09(+11.48%)
Feb 05, 2009
0.8300
0.8400
0.8100
0.8275
465,092
-0.01(-0.90%)
Feb 04, 2009
0.8125
0.8550
0.7975
0.8350
609,408
+0.02(+3.09%)
Feb 03, 2009
0.8475
0.8500
0.7900
0.8100
813,200
-0.03(-3.57%)
Feb 02, 2009
0.8125
0.8500
0.7750
0.8400
778,792
+0.03(+4.02%)
Jan 30, 2009
0.7500
0.8750
0.7500
0.8075
1,744,792
+0.03(+3.53%)
Jan 29, 2009
0.8050
0.8475
0.7600
0.7800
298,124
-0.04(-4.59%)
Jan 28, 2009
0.8525
0.8750
0.8050
0.8175
458,560
-0.02(-2.10%)
Jan 27, 2009
0.8050
0.8725
0.7500
0.8350
513,452
+0.03(+3.73%)
Jan 26, 2009
0.7875
0.8350
0.7725
0.8050
240,544
+0.02(+2.22%)
Jan 23, 2009
0.7950
0.8025
0.7725
0.7875
258,944
-0.03(-3.96%)
Jan 22, 2009
0.7850
0.8300
0.7620
0.8200
283,144
+0.01(+1.86%)
Jan 21, 2009
0.7725
0.8100
0.7650
0.8050
449,460
+0.05(+6.27%)
Jan 20, 2009
0.9025
0.9175
0.7525
0.7575
740,896
-0.12(-13.43%)
Jan 16, 2009
0.7825
0.9050
0.7825
0.8750
873,548
+0.09(+11.82%)
Jan 15, 2009
0.7800
0.8175
0.7238
0.7825
511,940
+0.01(+0.97%)
Jan 14, 2009
0.8225
0.8225
0.7575
0.7750
484,784
-0.06(-7.19%)
Jan 13, 2009
0.8000
0.8800
0.7900
0.8350
442,932
+0.04(+4.70%)
Jan 12, 2009
0.8125
0.9875
0.7900
0.7975
664,600
-0.02(-1.85%)
Jan 09, 2009
0.8825
0.8825
0.8100
0.8125
512,636
-0.07(-7.67%)
Jan 08, 2009
0.8725
0.8850
0.8525
0.8800
384,076
+0.03(+3.23%)
Jan 07, 2009
0.9500
0.9675
0.8500
0.8525
794,292
-0.06(-7.08%)
Jan 06, 2009
0.8150
1.180
0.8125
0.9175
2,781,320
+0.10(+11.89%)
Jan 05, 2009
0.7000
0.8250
0.6725
0.8200
553,832
+0.13(+18.84%)
Jan 02, 2009
0.6900
0.7050
0.6550
0.6900
279,292
+0.00(+0.00%)
Dec 31, 2008
0.6300
0.7100
0.5875
0.6900
946,760
+0.06(+9.52%)
Dec 30, 2008
0.5700
0.6300
0.5500
0.6300
618,560
+0.07(+11.50%)
Dec 29, 2008
0.5950
0.5950
0.5425
0.5650
548,492
-0.03(-5.44%)
Dec 26, 2008
0.6225
0.6425
0.5900
0.5975
138,280
-0.02(-3.63%)
Dec 24, 2008
0.6325
0.6450
0.5875
0.6200
385,568
-0.02(-2.75%)
Dec 23, 2008
0.5725
0.6950
0.5725
0.6375
786,888
+0.01(+2.00%)
Dec 22, 2008
0.6575
0.6675
0.6175
0.6250
432,912
-0.03(-4.94%)
Dec 19, 2008
0.6750
0.7250
0.5975
0.6575
1,351,816
+0.02(+3.14%)
Dec 18, 2008
0.7825
0.7850
0.6275
0.6375
1,118,952
-0.12(-15.56%)
Dec 17, 2008
0.7850
0.7875
0.7000
0.7550
843,012
-0.04(-4.43%)
Dec 16, 2008
0.7950
0.8750
0.7075
0.7900
1,267,304
+0.01(+0.64%)
Dec 15, 2008
0.8850
0.8975
0.7650
0.7850
334,712
-0.10(-11.05%)
Dec 12, 2008
0.7825
0.8825
0.7500
0.8825
846,448
+0.08(+10.66%)
Dec 11, 2008
0.8025
0.9050
0.7600
0.7975
961,780
-0.03(-3.04%)
Dec 10, 2008
0.9450
0.9450
0.7250
0.8225
1,339,192
-0.08(-8.86%)
Dec 09, 2008
0.8875
0.9575
0.8225
0.9025
823,380
-0.01(-0.82%)
Dec 08, 2008
0.8375
0.9100
0.7875
0.9100
902,968
+0.09(+10.30%)
Dec 05, 2008
0.7275
0.8300
0.6400
0.8250
1,302,536
+0.08(+10.37%)
Dec 04, 2008
0.5100
0.9050
0.5000
0.7475
5,907,440
+0.25(+50.25%)
Dec 03, 2008
0.4875
0.5000
0.4575
0.4975
1,528,400
-0.00(-0.50%)
Dec 02, 2008
0.5000
0.5050
0.4825
0.5000
1,165,992
+0.01(+2.56%)
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.