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 (%)
Nov 30, 2009
0.4212
0.4310
0.4180
0.4212
36,575
-0.01(-2.28%)
Nov 27, 2009
0.4213
0.4311
0.4213
0.4311
11,582
-0.00(-0.74%)
Nov 25, 2009
0.4327
0.4408
0.4180
0.4343
32,088
-0.00(-0.75%)
Nov 24, 2009
0.4441
0.4441
0.4212
0.4376
81,936
-0.01(-1.48%)
Nov 23, 2009
0.4441
0.4571
0.3984
0.4441
144,956
-0.00(-0.72%)
Nov 20, 2009
0.4604
0.4996
0.4408
0.4473
44,047
-0.04(-8.05%)
Nov 18, 2009
0.4571
0.4865
0.4865
0.4865
4,899
+0.01(+2.76%)
Nov 17, 2009
0.4800
0.4963
0.4539
0.4734
41,787
-0.01(-2.68%)
Nov 16, 2009
0.4898
0.5192
0.4767
0.4865
28,787
-0.02(-3.88%)
Nov 13, 2009
0.4963
0.5290
0.4996
0.5061
16,813
+0.01(+1.97%)
Nov 12, 2009
0.4931
0.5257
0.4767
0.4963
133,405
+0.01(+1.63%)
Nov 11, 2009
0.5094
0.5192
0.4767
0.4884
16,068
-0.02(-4.13%)
Nov 10, 2009
0.4996
0.5225
0.4768
0.5094
28,655
-0.01(-2.50%)
Nov 09, 2009
0.4637
0.5225
0.4637
0.5225
41,230
+0.03(+5.72%)
Nov 06, 2009
0.4865
0.5192
0.4865
0.4942
3,619
-0.01(-2.35%)
Nov 05, 2009
0.4751
0.5061
0.4735
0.5061
42,271
-0.00(-0.65%)
Nov 04, 2009
0.4996
0.5127
0.4931
0.5094
2,976
+0.00(+0.65%)
Nov 03, 2009
0.4963
0.5127
0.4735
0.5061
47,698
+0.01(+1.97%)
Nov 02, 2009
0.5159
0.5225
0.4963
0.4963
7,656
+0.02(+3.40%)
Oct 30, 2009
0.5225
0.5225
0.4800
0.4800
81,296
-0.03(-6.37%)
Oct 29, 2009
0.5225
0.5225
0.5127
0.5127
3,564
-0.00(-0.63%)
Oct 28, 2009
0.5322
0.5486
0.5159
0.5159
32,474
-0.03(-5.39%)
Oct 27, 2009
0.5388
0.5453
0.5127
0.5453
5,206
+0.02(+3.09%)
Oct 26, 2009
0.5388
0.5551
0.5225
0.5290
19,256
-0.02(-2.99%)
Oct 23, 2009
0.5463
0.5551
0.5290
0.5453
71,202
-0.01(-1.18%)
Oct 22, 2009
0.5355
0.5976
0.5355
0.5518
121,632
+0.03(+4.97%)
Oct 21, 2009
0.5225
0.5518
0.5225
0.5257
22,359
+0.01(+1.90%)
Oct 20, 2009
0.5226
0.5226
0.5094
0.5159
4,921
+0.01(+1.28%)
Oct 19, 2009
0.5322
0.5388
0.5094
0.5094
29,690
-0.01(-2.50%)
Oct 16, 2009
0.5225
0.5225
0.5225
0.5225
1,301
-0.02(-3.03%)
Oct 15, 2009
0.5192
0.5551
0.5192
0.5388
28,827
-0.00(-0.01%)
Oct 14, 2009
0.4833
0.5551
0.4833
0.5388
52,187
+0.05(+9.28%)
Oct 13, 2009
0.4865
0.4931
0.4767
0.4931
19,048
-0.03(-5.63%)
Oct 12, 2009
0.5029
0.5551
0.4669
0.5225
36,278
+0.02(+3.90%)
Oct 09, 2009
0.5192
0.5192
0.5029
0.5029
33,460
-0.01(-2.53%)
Oct 08, 2009
0.5127
0.5453
0.5094
0.5159
44,372
-0.01(-1.25%)
Oct 07, 2009
0.5486
0.5486
0.5159
0.5225
30,199
-0.02(-4.19%)
Oct 06, 2009
0.5257
0.5453
0.5192
0.5453
11,469
+0.02(+4.37%)
Oct 05, 2009
0.5355
0.5355
0.5225
0.5225
23,611
-0.02(-3.03%)
Oct 02, 2009
0.5584
0.5584
0.5257
0.5388
11,943
-0.01(-1.20%)
Oct 01, 2009
0.5388
0.5486
0.5061
0.5453
53,768
+0.00(+0.60%)
Sep 30, 2009
0.5616
0.5616
0.5420
0.5420
10,911
-0.02(-2.94%)
Sep 29, 2009
0.5747
0.5747
0.5584
0.5584
1,849
-0.01(-2.27%)
Sep 28, 2009
0.5910
0.5910
0.5420
0.5714
44,185
-0.02(-3.31%)
Sep 25, 2009
0.5976
0.5976
0.5877
0.5910
18,757
+0.01(+2.26%)
Sep 24, 2009
0.6073
0.6204
0.5620
0.5780
47,716
-0.03(-4.84%)
Sep 23, 2009
0.6008
0.6204
0.5486
0.6073
175,894
+0.01(+1.09%)
Sep 22, 2009
0.6041
0.6041
0.5551
0.6008
44,384
-0.00(-0.55%)
Sep 21, 2009
0.6041
0.6073
0.5420
0.6041
40,847
+0.00(+0.00%)
Sep 18, 2009
0.5943
0.6041
0.5290
0.6041
107,949
+0.04(+6.94%)
Sep 17, 2009
0.5388
0.6041
0.5388
0.5649
205,728
+0.03(+4.85%)
Sep 16, 2009
0.4898
0.5420
0.4865
0.5388
181,967
+0.00(+0.61%)
Sep 15, 2009
0.5094
0.5616
0.5094
0.5355
119,924
+0.02(+3.80%)
Sep 14, 2009
0.5094
0.5355
0.5029
0.5159
63,124
+0.00(+0.00%)
Sep 11, 2009
0.4931
0.5192
0.4931
0.5159
16,537
+0.00(+0.00%)
Sep 10, 2009
0.4996
0.5159
0.4931
0.5159
1,531
+0.00(+0.00%)
Sep 09, 2009
0.4898
0.5224
0.4898
0.5159
45,079
+0.02(+3.95%)
Sep 08, 2009
0.4931
0.5127
0.4898
0.4963
42,519
-0.02(-3.79%)
Sep 04, 2009
0.5257
0.5315
0.5094
0.5159
14,393
+0.00(+0.64%)
Sep 03, 2009
0.4996
0.5126
0.4898
0.5126
7,144
-0.01(-1.26%)
Sep 02, 2009
0.4996
0.5192
0.4898
0.5192
5,922
+0.02(+3.92%)
Sep 01, 2009
0.5388
0.5388
0.4571
0.4996
2,286,157
-0.03(-6.14%)
Aug 31, 2009
0.4996
0.5322
0.4996
0.5322
22,276
-0.00(-0.61%)
Aug 28, 2009
0.5029
0.5355
0.5029
0.5355
43,138
+0.03(+5.13%)
Aug 27, 2009
0.5453
0.5518
0.5094
0.5094
30,695
-0.04(-6.59%)
Aug 26, 2009
0.5388
0.5649
0.5388
0.5453
46,513
+0.01(+1.83%)
Aug 25, 2009
0.5061
0.5355
0.4735
0.5355
15,716
+0.05(+9.33%)
Aug 24, 2009
0.4898
0.5420
0.4767
0.4898
48,880
-0.05(-8.54%)
Aug 21, 2009
0.5486
0.5551
0.4898
0.5355
55,146
-0.01(-1.09%)
Aug 20, 2009
0.5159
0.5682
0.5159
0.5414
174,617
+0.03(+5.61%)
Aug 19, 2009
0.5127
0.5322
0.4898
0.5127
21,544
-0.00(-0.63%)
Aug 18, 2009
0.4702
0.5225
0.4555
0.5159
208,751
+0.03(+6.76%)
Aug 17, 2009
0.4310
0.4833
0.4082
0.4832
124,242
+0.02(+4.96%)
Aug 14, 2009
0.4767
0.4826
0.4572
0.4604
45,101
-0.01(-1.81%)
Aug 13, 2009
0.4800
0.4898
0.4689
0.4689
15,924
+0.01(+1.13%)
Aug 12, 2009
0.4800
0.4800
0.4506
0.4637
26,276
-0.01(-2.74%)
Aug 11, 2009
0.4800
0.4898
0.4702
0.4767
35,071
+0.00(+0.00%)
Aug 10, 2009
0.4571
0.4898
0.4408
0.4767
94,793
+0.04(+9.77%)
Aug 07, 2009
0.4343
0.4571
0.3984
0.4343
108,295
+0.00(+0.00%)
Aug 06, 2009
0.4245
0.4376
0.4245
0.4343
16,629
+0.01(+2.31%)
Aug 05, 2009
0.4147
0.4343
0.4082
0.4245
38,817
+0.01(+3.17%)
Aug 04, 2009
0.4016
0.4114
0.4016
0.4114
130,786
-0.00(-0.79%)
Aug 03, 2009
0.4343
0.4343
0.3624
0.4147
75,744
-0.01(-2.31%)
Jul 31, 2009
0.4245
0.4245
0.4245
0.4245
21,771
-0.01(-2.25%)
Jul 30, 2009
0.4376
0.4376
0.4082
0.4343
108,715
-0.01(-1.49%)
Jul 28, 2009
0.4376
0.4408
0.4408
0.4408
12,344
+0.00(+0.00%)
Jul 27, 2009
0.4278
0.4408
0.4180
0.4408
21,590
+0.00(+0.75%)
Jul 24, 2009
0.4343
0.4376
0.4343
0.4376
2,756
+0.01(+1.52%)
Jul 23, 2009
0.4245
0.4310
0.4180
0.4310
12,366
+0.01(+2.33%)
Jul 22, 2009
0.4278
0.4310
0.4212
0.4212
67,677
-0.01(-2.27%)
Jul 21, 2009
0.4310
0.4343
0.4016
0.4310
8,268
+0.02(+3.93%)
Jul 20, 2009
0.4212
0.4245
0.4114
0.4147
70,253
-0.02(-5.22%)
Jul 17, 2009
0.4310
0.4376
0.4310
0.4376
918
+0.00(+0.75%)
Jul 16, 2009
0.4082
0.4343
0.4082
0.4343
6,737
+0.02(+5.74%)
Jul 15, 2009
0.4147
0.4212
0.4107
0.4107
34,116
-0.00(-0.17%)
Jul 14, 2009
0.4147
0.4147
0.4114
0.4114
18,623
+0.00(+0.00%)
Jul 13, 2009
0.4147
0.4147
0.4114
0.4114
5,622
+0.00(+0.00%)
Jul 10, 2009
0.4082
0.4114
0.4082
0.4114
5,971
+0.00(+0.80%)
Jul 09, 2009
0.4116
0.4116
0.4016
0.4082
16,874
-0.01(-1.57%)
Jul 08, 2009
0.3901
0.4376
0.3853
0.4147
53,970
+0.05(+12.31%)
Jul 07, 2009
0.4245
0.4245
0.3692
0.3692
41,251
-0.06(-13.69%)
Jul 06, 2009
0.4278
0.4278
0.4278
0.4278
1,531
-0.00(-0.75%)
Jul 02, 2009
0.4245
0.4376
0.4245
0.4310
7,245
-0.01(-2.22%)
Jul 01, 2009
0.4310
0.4408
0.4310
0.4408
28,174
+0.00(+0.00%)
Jun 30, 2009
0.4180
0.4568
0.4180
0.4408
12,641
+0.02(+4.65%)
Jun 29, 2009
0.4245
0.4343
0.4180
0.4212
3,668
-0.01(-2.89%)
Jun 26, 2009
0.4376
0.4376
0.4338
0.4338
4,774
-0.01(-1.60%)
Jun 25, 2009
0.4408
0.4408
0.4408
0.4408
37,974
+0.00(+0.75%)
Jun 24, 2009
0.4408
0.4506
0.4376
0.4376
35,831
+0.01(+3.08%)
Jun 23, 2009
0.4408
0.4408
0.3624
0.4245
53,838
-0.02(-4.41%)
Jun 22, 2009
0.4506
0.4571
0.4441
0.4441
14,087
-0.03(-5.56%)
Jun 19, 2009
0.4443
0.4702
0.4441
0.4702
101,705
+0.03(+5.88%)
Jun 18, 2009
0.4604
0.4734
0.4408
0.4441
48,081
-0.00(-0.73%)
Jun 17, 2009
0.4963
0.4963
0.4245
0.4473
74,773
-0.06(-11.61%)
Jun 16, 2009
0.5453
0.5453
0.4702
0.5061
32,306
+0.00(+0.49%)
Jun 15, 2009
0.5225
0.5226
0.5036
0.5036
3,880
-0.04(-8.19%)
Jun 12, 2009
0.5290
0.5501
0.5225
0.5486
35,387
-0.01(-1.18%)
Jun 11, 2009
0.5427
0.5551
0.4963
0.5551
112,105
+0.00(+0.59%)
Jun 10, 2009
0.5518
0.5518
0.5420
0.5518
6,559
-0.02(-2.87%)
Jun 09, 2009
0.5388
0.5682
0.5388
0.5682
58,355
+0.02(+3.57%)
Jun 08, 2009
0.5388
0.5486
0.5192
0.5486
8,476
+0.03(+5.13%)
Jun 05, 2009
0.4996
0.5225
0.4996
0.5218
113,921
+0.02(+3.10%)
Jun 04, 2009
0.4833
0.5192
0.4833
0.5061
29,761
+0.03(+5.44%)
Jun 03, 2009
0.4637
0.5094
0.4571
0.4800
85,850
+0.02(+5.00%)
Jun 02, 2009
0.4604
0.4637
0.4539
0.4571
70,501
+0.00(+0.71%)
Jun 01, 2009
0.4669
0.4669
0.4539
0.4539
20,555
+0.01(+1.47%)
May 29, 2009
0.4865
0.4865
0.4245
0.4473
25,452
-0.03(-6.16%)
May 28, 2009
0.4735
0.4767
0.4555
0.4767
62,385
+0.00(+0.00%)
May 27, 2009
0.4539
0.4767
0.4441
0.4767
38,764
+0.03(+6.57%)
May 26, 2009
0.4735
0.4735
0.4408
0.4473
45,716
-0.02(-3.52%)
May 22, 2009
0.4441
0.4702
0.4245
0.4637
23,100
+0.02(+4.41%)
May 21, 2009
0.4441
0.4441
0.4441
0.4441
17,609
+0.00(+0.74%)
May 20, 2009
0.4376
0.4441
0.4376
0.4408
43,983
+0.01(+3.05%)
May 19, 2009
0.4245
0.4343
0.4147
0.4278
35,524
+0.02(+3.97%)
May 18, 2009
0.4245
0.4245
0.4082
0.4114
19,906
+0.01(+1.61%)
May 15, 2009
0.4341
0.4341
0.4049
0.4049
38,810
-0.02(-3.87%)
May 14, 2009
0.4147
0.4212
0.4147
0.4212
12,096
+0.01(+3.19%)
May 13, 2009
0.4245
0.4245
0.3984
0.4082
165,343
-0.02(-3.85%)
May 12, 2009
0.4212
0.4376
0.4212
0.4245
31,215
+0.01(+3.17%)
May 11, 2009
0.4082
0.4114
0.4049
0.4114
249,445
+0.01(+2.44%)
May 08, 2009
0.4115
0.4310
0.3886
0.4016
155,586
-0.02(-4.66%)
May 07, 2009
0.4278
0.4375
0.4212
0.4213
11,845
+0.00(+0.01%)
May 06, 2009
0.4082
0.4408
0.4082
0.4212
203,493
+0.01(+3.20%)
May 05, 2009
0.4016
0.4082
0.3755
0.4082
184,539
-0.01(-1.57%)
May 04, 2009
0.4180
0.4180
0.4081
0.4147
66,725
+0.01(+1.60%)
May 01, 2009
0.4147
0.4180
0.4082
0.4082
35,512
-0.01(-1.57%)
Apr 30, 2009
0.4082
0.4180
0.4051
0.4147
69,585
+0.01(+2.42%)
Apr 29, 2009
0.3984
0.4147
0.2971
0.4049
223,378
-0.01(-1.59%)
Apr 28, 2009
0.4147
0.4241
0.4082
0.4114
16,231
+0.01(+1.61%)
Apr 27, 2009
0.4082
0.4212
0.3951
0.4049
89,534
-0.00(-0.80%)
Apr 24, 2009
0.4408
0.4408
0.3788
0.4082
232,957
-0.04(-9.42%)
Apr 23, 2009
0.4310
0.4604
0.4310
0.4506
24,257
+0.01(+2.22%)
Apr 22, 2009
0.4082
0.4539
0.4052
0.4408
88,754
+0.03(+7.14%)
Apr 21, 2009
0.4408
0.4506
0.4082
0.4114
241,814
-0.03(-5.97%)
Apr 20, 2009
0.4245
0.4735
0.4245
0.4376
452,718
+0.01(+1.52%)
Apr 17, 2009
0.4212
0.4310
0.4179
0.4310
39,025
+0.01(+2.33%)
Apr 16, 2009
0.4082
0.4212
0.4049
0.4212
46,941
+0.01(+1.57%)
Apr 15, 2009
0.4310
0.4343
0.4147
0.4147
26,940
-0.00(-0.79%)
Apr 14, 2009
0.3886
0.4278
0.3853
0.4180
258,174
+0.04(+10.35%)
Apr 13, 2009
0.4180
0.4245
0.3788
0.3788
80,273
-0.05(-12.12%)
Apr 09, 2009
0.4408
0.4571
0.3853
0.4310
124,398
-0.04(-8.33%)
Apr 08, 2009
0.4473
0.4735
0.4180
0.4702
227,521
+0.07(+17.07%)
Apr 07, 2009
0.2971
0.4114
0.2971
0.4016
211,134
+0.11(+36.67%)
Apr 06, 2009
0.3037
0.3167
0.2939
0.2939
47,744
-0.02(-5.27%)
Apr 03, 2009
0.3200
0.3265
0.3102
0.3102
15,618
+0.00(+0.01%)
Apr 02, 2009
0.3200
0.3265
0.3037
0.3102
52,996
+0.01(+3.27%)
Apr 01, 2009
0.3298
0.3363
0.2971
0.3004
88,554
-0.03(-8.01%)
Mar 31, 2009
0.3527
0.3527
0.3168
0.3265
40,195
+0.01(+4.17%)
Mar 30, 2009
0.3331
0.3331
0.3135
0.3135
53,912
-0.05(-12.73%)
Mar 26, 2009
0.3429
0.3592
0.3429
0.3592
110,537
+0.03(+8.91%)
Mar 25, 2009
0.3265
0.3429
0.3265
0.3298
15,220
-0.01(-1.94%)
Mar 24, 2009
0.3265
0.3592
0.3265
0.3363
213,424
+0.01(+1.89%)
Mar 23, 2009
0.3265
0.3396
0.3233
0.3301
103,147
+0.01(+2.12%)
Mar 20, 2009
0.3265
0.3265
0.3102
0.3232
10,801
-0.00(-0.01%)
Mar 19, 2009
0.2939
0.3429
0.2939
0.3233
87,810
+0.03(+11.24%)
Mar 18, 2009
0.2612
0.2906
0.2612
0.2906
97,105
+0.03(+12.66%)
Mar 17, 2009
0.2645
0.2678
0.2576
0.2580
52,313
-0.00(-1.25%)
Mar 16, 2009
0.2873
0.2873
0.2612
0.2612
23,293
+0.01(+2.56%)
Mar 13, 2009
0.2612
0.2612
0.2547
0.2547
14,115
-0.00(-1.27%)
Mar 12, 2009
0.2580
0.2743
0.2514
0.2580
49,306
-0.01(-3.66%)
Mar 11, 2009
0.2710
0.2906
0.2645
0.2678
8,486
+0.00(+1.23%)
Mar 10, 2009
0.2873
0.2873
0.2547
0.2645
47,122
+0.04(+15.71%)
Mar 09, 2009
0.2416
0.2475
0.2286
0.2286
66,995
-0.01(-5.41%)
Mar 06, 2009
0.2482
0.2580
0.2416
0.2416
67,451
+0.00(+1.37%)
Mar 05, 2009
0.2612
0.2612
0.2384
0.2384
34,995
-0.03(-10.98%)
Mar 04, 2009
0.2580
0.2808
0.2580
0.2678
85,994
-0.00(-1.20%)
Mar 02, 2009
0.2776
0.2776
0.2710
0.2710
8,192
-0.01(-4.60%)
Feb 27, 2009
0.2874
0.2874
0.2776
0.2841
35,929
-0.01(-3.33%)
Feb 26, 2009
0.2939
0.3036
0.2939
0.2939
18,221
+0.01(+4.65%)
Feb 25, 2009
0.2939
0.2939
0.2808
0.2808
61,727
-0.01(-4.44%)
Feb 24, 2009
0.3102
0.3167
0.2939
0.2939
60,915
-0.01(-4.26%)
Feb 23, 2009
0.3167
0.3167
0.2939
0.3069
165,723
-0.02(-5.05%)
Feb 20, 2009
0.3265
0.3265
0.3102
0.3233
61,513
+0.00(+0.01%)
Feb 19, 2009
0.3200
0.3232
0.3135
0.3232
9,187
+0.01(+2.05%)
Feb 18, 2009
0.3004
0.3429
0.3004
0.3167
39,830
+0.00(+0.00%)
Feb 17, 2009
0.3167
0.3265
0.3167
0.3167
45,242
-0.01(-2.02%)
Feb 13, 2009
0.3330
0.3330
0.3233
0.3233
8,574
-0.00(-0.12%)
Feb 12, 2009
0.3237
0.3331
0.3069
0.3237
13,922
+0.01(+3.25%)
Feb 11, 2009
0.3200
0.3331
0.3135
0.3135
17,587
-0.02(-4.95%)
Feb 10, 2009
0.3265
0.3298
0.3263
0.3298
19,440
+0.01(+3.06%)
Feb 09, 2009
0.3200
0.3266
0.3200
0.3200
55,584
-0.01(-3.26%)
Feb 06, 2009
0.3004
0.3429
0.3004
0.3308
105,487
+0.03(+10.11%)
Feb 05, 2009
0.3396
0.3396
0.2942
0.3004
96,306
-0.04(-11.54%)
Feb 04, 2009
0.3363
0.3429
0.3363
0.3396
53,256
-0.01(-2.80%)
Feb 03, 2009
0.3429
0.3527
0.3298
0.3494
44,589
+0.02(+4.90%)
Feb 02, 2009
0.3298
0.3429
0.3265
0.3331
42,262
-0.02(-4.67%)
Jan 30, 2009
0.3461
0.3494
0.3396
0.3494
15,600
+0.01(+1.91%)
Jan 29, 2009
0.3429
0.3527
0.3363
0.3428
12,396
-0.00(-0.01%)
Jan 28, 2009
0.3527
0.3527
0.3364
0.3429
55,360
-0.02(-4.55%)
Jan 27, 2009
0.3722
0.3722
0.3592
0.3592
26,551
-0.00(-0.90%)
Jan 26, 2009
0.3722
0.3755
0.3494
0.3624
50,451
-0.02(-5.92%)
Jan 23, 2009
0.3740
0.3885
0.3722
0.3853
5,965
-0.00(-0.86%)
Jan 22, 2009
0.3918
0.4016
0.3755
0.3886
190,986
-0.02(-4.78%)
Jan 21, 2009
0.4082
0.4376
0.3527
0.4081
53,807
+0.04(+11.60%)
Jan 20, 2009
0.3429
0.4408
0.3429
0.3657
144,212
-0.03(-8.20%)
Jan 16, 2009
0.3559
0.4049
0.3559
0.3984
99,635
+0.05(+12.96%)
Jan 15, 2009
0.3820
0.3886
0.3265
0.3527
181,302
-0.02(-6.09%)
Jan 14, 2009
0.4310
0.4310
0.3592
0.3755
161,874
-0.08(-17.26%)
Jan 13, 2009
0.5551
0.6204
0.4506
0.4538
466,037
-0.03(-5.90%)
Jan 12, 2009
0.3918
0.5682
0.3494
0.4823
1,160,012
+0.13(+38.05%)
Jan 09, 2009
0.3102
0.3592
0.3069
0.3494
188,713
+0.05(+15.04%)
Jan 08, 2009
0.2776
0.3037
0.2776
0.3037
82,546
+0.02(+6.90%)
Jan 07, 2009
0.2841
0.2841
0.2710
0.2841
176,136
+0.00(+0.00%)
Jan 06, 2009
0.2645
0.2900
0.2645
0.2841
43,943
+0.03(+10.70%)
Jan 05, 2009
0.2514
0.2580
0.2514
0.2566
53,912
-0.00(-0.53%)
Jan 02, 2009
0.2449
0.2580
0.2449
0.2580
69,708
+0.02(+8.23%)
Dec 31, 2008
0.2286
0.2416
0.2286
0.2384
264,896
+0.00(+1.37%)
Dec 30, 2008
0.2514
0.2514
0.2318
0.2351
223,231
-0.02(-7.68%)
Dec 29, 2008
0.2514
0.2645
0.2514
0.2547
171,052
-0.01(-4.87%)
Dec 26, 2008
0.2873
0.2873
0.2580
0.2677
158,407
+0.01(+2.49%)
Dec 24, 2008
0.2612
0.2650
0.2612
0.2612
35,387
+0.00(+0.00%)
Dec 23, 2008
0.2776
0.2906
0.2612
0.2612
42,406
+0.00(+0.00%)
Dec 22, 2008
0.2547
0.2717
0.2547
0.2612
19,045
+0.00(+0.00%)
Dec 19, 2008
0.2645
0.2906
0.2514
0.2612
116,408
-0.03(-9.08%)
Dec 18, 2008
0.2678
0.2873
0.2645
0.2873
5,423
+0.01(+3.52%)
Dec 17, 2008
0.3265
0.3265
0.2678
0.2776
29,807
-0.02(-6.59%)
Dec 16, 2008
0.2580
0.3624
0.2580
0.2971
302,785
+0.01(+4.60%)
Dec 15, 2008
0.2515
0.2841
0.2515
0.2841
100,507
+0.02(+7.42%)
Dec 12, 2008
0.2612
0.2645
0.2519
0.2645
7,196
+0.01(+2.53%)
Dec 11, 2008
0.2514
0.2678
0.2514
0.2579
50,031
-0.00(-1.26%)
Dec 10, 2008
0.2678
0.2678
0.2612
0.2612
31,320
+0.01(+3.90%)
Dec 09, 2008
0.2903
0.2903
0.2514
0.2514
53,866
+0.00(+0.00%)
Dec 08, 2008
0.2612
0.2612
0.2449
0.2514
99,711
+0.01(+4.05%)
Dec 05, 2008
0.2449
0.2547
0.2285
0.2416
126,238
-0.01(-5.13%)
Dec 04, 2008
0.2384
0.2580
0.2286
0.2547
132,853
-0.01(-2.49%)
Dec 03, 2008
0.2645
0.3069
0.2514
0.2612
34,312
-0.02(-5.56%)
Dec 02, 2008
0.2971
0.3069
0.2449
0.2766
81,860
-0.03(-9.79%)
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.