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
Astronics Cp
(NQ:
ATRO
)
19.96
-0.23 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
2.846
2.961
2.827
2.920
83,442
+0.09(+3.01%)
Nov 27, 2009
2.927
2.990
2.835
2.835
35,057
-0.11(-3.89%)
Nov 25, 2009
3.116
3.116
2.909
2.949
43,664
-0.00(-0.13%)
Nov 24, 2009
2.916
2.964
2.886
2.953
65,509
+0.01(+0.25%)
Nov 23, 2009
3.001
3.064
2.938
2.946
60,008
-0.03(-1.12%)
Nov 20, 2009
2.916
3.018
2.916
2.979
71,039
+0.05(+1.77%)
Nov 19, 2009
3.046
3.131
2.898
2.927
82,554
-0.14(-4.59%)
Nov 18, 2009
3.157
3.190
3.027
3.068
35,970
-0.08(-2.59%)
Nov 17, 2009
3.205
3.238
3.120
3.150
27,236
-0.07(-2.30%)
Nov 16, 2009
3.057
3.272
3.005
3.224
123,677
+0.19(+6.23%)
Nov 13, 2009
3.001
3.068
2.983
3.035
71,168
+0.06(+1.99%)
Nov 12, 2009
3.098
3.101
2.964
2.975
152,784
-0.13(-4.18%)
Nov 11, 2009
3.127
3.205
3.016
3.105
71,227
+0.01(+0.24%)
Nov 10, 2009
3.161
3.175
3.005
3.098
35,835
-0.08(-2.56%)
Nov 09, 2009
3.294
3.294
3.072
3.179
47,227
-0.10(-3.05%)
Nov 06, 2009
3.253
3.313
3.131
3.279
44,879
-0.01(-0.23%)
Nov 05, 2009
3.172
3.294
3.087
3.287
73,767
+0.36(+12.14%)
Nov 04, 2009
3.038
3.038
2.853
2.931
58,977
-0.11(-3.77%)
Nov 03, 2009
2.998
3.101
2.968
3.046
64,891
+0.05(+1.61%)
Nov 02, 2009
3.079
3.098
2.923
2.998
96,510
-0.07(-2.41%)
Oct 30, 2009
3.105
3.175
3.072
3.072
84,843
-0.04(-1.19%)
Oct 29, 2009
3.122
3.175
3.083
3.109
85,224
+0.01(+0.48%)
Oct 28, 2009
3.112
3.203
3.068
3.094
53,215
-0.01(-0.36%)
Oct 27, 2009
3.083
3.210
3.083
3.105
20,268
+0.01(+0.24%)
Oct 26, 2009
3.112
3.248
3.061
3.098
48,584
-0.01(-0.48%)
Oct 23, 2009
3.327
3.394
3.087
3.112
77,572
-0.07(-2.21%)
Oct 22, 2009
3.150
3.220
3.079
3.183
36,375
+0.07(+2.14%)
Oct 21, 2009
3.287
3.298
3.098
3.116
74,744
-0.19(-5.61%)
Oct 20, 2009
3.335
3.442
3.275
3.301
38,380
-0.22(-6.31%)
Oct 19, 2009
3.346
3.598
3.320
3.524
43,011
+0.17(+5.20%)
Oct 16, 2009
3.327
3.390
3.320
3.350
56,378
+0.01(+0.44%)
Oct 15, 2009
3.490
3.490
3.320
3.335
34,456
-0.18(-5.16%)
Oct 14, 2009
3.498
3.572
3.361
3.516
36,294
+0.04(+1.28%)
Oct 13, 2009
3.464
3.513
3.357
3.472
10,374
+0.00(+0.00%)
Oct 12, 2009
3.557
3.572
3.465
3.472
8,137
-0.06(-1.68%)
Oct 09, 2009
3.418
3.531
3.413
3.531
17,728
+0.01(+0.32%)
Oct 08, 2009
3.561
3.561
3.520
3.520
71,233
-0.02(-0.63%)
Oct 07, 2009
3.518
3.568
3.498
3.542
29,317
-0.00(-0.10%)
Oct 06, 2009
3.498
3.546
3.324
3.546
36,758
+0.11(+3.24%)
Oct 05, 2009
3.366
3.472
3.364
3.435
59,431
+0.19(+5.70%)
Oct 02, 2009
3.257
3.368
3.142
3.250
28,462
-0.03(-0.90%)
Oct 01, 2009
3.350
3.372
3.198
3.279
69,843
-0.20(-5.85%)
Sep 30, 2009
3.527
3.527
3.335
3.483
67,705
-0.03(-0.95%)
Sep 29, 2009
3.539
3.642
3.435
3.516
71,916
-0.01(-0.32%)
Sep 28, 2009
3.520
3.568
3.498
3.527
44,711
+0.03(+0.95%)
Sep 25, 2009
3.420
3.502
3.390
3.494
45,982
+0.06(+1.73%)
Sep 24, 2009
3.472
3.472
3.383
3.435
36,731
-0.01(-0.32%)
Sep 23, 2009
3.453
3.490
3.335
3.446
46,644
+0.00(+0.11%)
Sep 22, 2009
3.535
3.546
3.442
3.442
36,701
-0.07(-2.00%)
Sep 21, 2009
3.483
3.539
3.435
3.513
55,245
+0.01(+0.21%)
Sep 18, 2009
3.527
3.535
3.435
3.505
88,797
-0.03(-0.84%)
Sep 17, 2009
3.502
3.535
3.493
3.535
18,727
+0.04(+1.17%)
Sep 16, 2009
3.502
3.622
3.442
3.494
33,527
-0.01(-0.42%)
Sep 15, 2009
3.609
3.609
3.505
3.509
27,196
-0.12(-3.37%)
Sep 14, 2009
3.461
3.642
3.301
3.631
57,936
+0.13(+3.70%)
Sep 11, 2009
3.472
3.516
3.413
3.502
39,694
+0.02(+0.53%)
Sep 10, 2009
3.413
3.483
3.309
3.483
35,263
+0.08(+2.29%)
Sep 09, 2009
3.283
3.464
3.283
3.405
75,049
+0.11(+3.37%)
Sep 08, 2009
3.335
3.350
3.179
3.294
33,862
-0.04(-1.22%)
Sep 04, 2009
3.101
3.372
3.101
3.335
48,673
+0.24(+7.91%)
Sep 03, 2009
2.994
3.146
2.994
3.090
28,243
+0.06(+1.96%)
Sep 02, 2009
3.105
3.109
3.001
3.031
23,671
-0.08(-2.50%)
Sep 01, 2009
3.235
3.324
3.083
3.109
55,795
-0.13(-3.89%)
Aug 31, 2009
3.383
3.390
3.235
3.235
71,573
-0.15(-4.49%)
Aug 28, 2009
3.483
3.483
3.335
3.387
73,373
-0.11(-3.08%)
Aug 27, 2009
3.364
3.542
3.361
3.494
107,146
-0.21(-5.70%)
Aug 26, 2009
3.728
3.783
3.524
3.705
136,853
-0.09(-2.44%)
Aug 25, 2009
3.828
3.894
3.642
3.798
55,590
+0.04(+1.18%)
Aug 24, 2009
3.916
3.920
3.713
3.753
29,633
-0.17(-4.34%)
Aug 21, 2009
3.972
3.972
3.653
3.924
99,077
+0.02(+0.47%)
Aug 20, 2009
3.905
3.983
3.765
3.905
51,399
+0.01(+0.19%)
Aug 19, 2009
3.739
3.924
3.605
3.898
32,580
+0.13(+3.34%)
Aug 18, 2009
3.728
3.891
3.665
3.772
73,945
+0.04(+1.09%)
Aug 17, 2009
3.772
3.920
3.639
3.731
39,651
-0.10(-2.71%)
Aug 14, 2009
3.998
4.020
3.835
3.835
57,121
-0.15(-3.81%)
Aug 13, 2009
3.902
3.987
3.791
3.987
34,148
+0.08(+1.99%)
Aug 12, 2009
3.531
3.965
3.531
3.909
137,495
+0.04(+1.15%)
Aug 11, 2009
3.868
3.887
3.657
3.865
81,140
-0.03(-0.67%)
Aug 10, 2009
3.794
3.913
3.716
3.891
34,747
+0.08(+2.04%)
Aug 07, 2009
3.616
3.824
3.546
3.813
112,258
+0.25(+6.96%)
Aug 06, 2009
3.735
3.791
3.546
3.564
64,003
-0.13(-3.61%)
Aug 05, 2009
3.846
3.846
3.687
3.698
55,493
-0.18(-4.59%)
Aug 04, 2009
3.916
3.916
3.761
3.876
45,899
-0.07(-1.69%)
Aug 03, 2009
4.113
4.113
3.791
3.942
88,387
-0.11(-2.83%)
Jul 31, 2009
3.557
4.083
3.557
4.057
471,086
-0.08(-1.97%)
Jul 30, 2009
3.757
4.209
3.753
4.139
168,953
+0.07(+1.64%)
Jul 29, 2009
4.083
4.202
3.942
4.072
278,814
-0.06(-1.35%)
Jul 28, 2009
4.102
4.131
4.072
4.128
65,684
+0.03(+0.63%)
Jul 27, 2009
4.128
4.131
4.076
4.102
82,646
+0.00(+0.09%)
Jul 24, 2009
4.042
4.120
3.976
4.098
54,732
-0.04(-0.98%)
Jul 23, 2009
3.954
4.168
3.857
4.139
143,851
+0.17(+4.39%)
Jul 22, 2009
4.017
4.020
3.898
3.965
50,954
-0.04(-1.02%)
Jul 21, 2009
4.143
4.143
3.924
4.005
80,250
-0.13(-3.14%)
Jul 20, 2009
4.117
4.146
4.072
4.135
140,453
+0.04(+1.00%)
Jul 17, 2009
4.028
4.135
3.879
4.094
123,302
+0.09(+2.13%)
Jul 16, 2009
3.972
4.031
3.876
4.009
114,749
+0.01(+0.37%)
Jul 15, 2009
3.894
4.002
3.857
3.994
162,305
+0.10(+2.57%)
Jul 14, 2009
3.935
3.968
3.842
3.894
64,351
-0.05(-1.31%)
Jul 13, 2009
3.898
3.976
3.798
3.946
97,433
+0.01(+0.28%)
Jul 10, 2009
3.720
3.979
3.686
3.935
39,216
+0.21(+5.78%)
Jul 09, 2009
3.791
3.824
3.683
3.720
51,820
-0.05(-1.28%)
Jul 08, 2009
3.772
3.828
3.646
3.768
108,067
+0.02(+0.59%)
Jul 07, 2009
3.809
3.876
3.652
3.746
81,551
-0.04(-1.17%)
Jul 06, 2009
3.661
3.850
3.646
3.791
120,333
+0.13(+3.44%)
Jul 02, 2009
3.853
3.853
3.524
3.665
114,390
-0.18(-4.63%)
Jul 01, 2009
3.894
3.983
3.802
3.842
127,118
-0.01(-0.19%)
Jun 30, 2009
3.924
3.968
3.850
3.850
119,429
-0.06(-1.42%)
Jun 29, 2009
3.905
3.946
3.783
3.905
211,991
-0.06(-1.40%)
Jun 26, 2009
3.794
3.965
3.611
3.961
4,219,755
+0.22(+5.84%)
Jun 25, 2009
3.687
3.835
3.665
3.742
107,500
+0.13(+3.59%)
Jun 24, 2009
3.868
3.916
3.557
3.613
119,135
-0.21(-5.61%)
Jun 23, 2009
3.920
4.031
3.735
3.828
174,742
-0.10(-2.55%)
Jun 22, 2009
3.787
4.072
3.690
3.928
184,045
+0.03(+0.66%)
Jun 19, 2009
3.809
3.902
3.761
3.902
103,870
+0.05(+1.25%)
Jun 18, 2009
3.646
3.946
3.557
3.853
272,788
+0.15(+4.00%)
Jun 17, 2009
3.383
3.705
3.342
3.705
110,412
+0.24(+7.07%)
Jun 16, 2009
3.509
3.533
3.337
3.461
126,297
-0.04(-1.16%)
Jun 15, 2009
3.709
3.720
3.494
3.502
61,404
-0.21(-5.59%)
Jun 12, 2009
3.813
3.816
3.668
3.709
52,954
-0.16(-4.21%)
Jun 11, 2009
3.698
3.879
3.698
3.872
140,777
+0.02(+0.58%)
Jun 10, 2009
3.868
3.920
3.705
3.850
52,130
-0.08(-2.07%)
Jun 09, 2009
3.976
3.976
3.746
3.931
142,107
-0.04(-1.12%)
Jun 08, 2009
3.809
4.005
3.713
3.976
116,185
+0.01(+0.37%)
Jun 05, 2009
3.891
4.057
3.853
3.961
101,268
+0.03(+0.66%)
Jun 04, 2009
3.576
3.939
3.464
3.935
191,099
+0.29(+7.93%)
Jun 03, 2009
3.535
3.646
3.409
3.646
87,164
+0.03(+0.72%)
Jun 02, 2009
3.472
3.642
3.427
3.620
69,676
+0.08(+2.30%)
Jun 01, 2009
3.494
3.627
3.416
3.539
110,504
+0.02(+0.53%)
May 29, 2009
3.427
3.613
3.372
3.520
144,115
+0.09(+2.48%)
May 28, 2009
3.457
3.476
3.324
3.435
53,947
+0.06(+1.76%)
May 27, 2009
3.368
3.468
3.283
3.376
79,526
+0.06(+1.90%)
May 26, 2009
3.261
3.405
3.261
3.313
47,216
+0.05(+1.59%)
May 22, 2009
3.183
3.353
3.109
3.261
55,129
+0.08(+2.56%)
May 21, 2009
3.209
3.305
3.150
3.179
33,519
-0.01(-0.23%)
May 20, 2009
3.194
3.301
3.090
3.187
44,358
+0.06(+1.90%)
May 19, 2009
3.064
3.135
3.053
3.127
19,161
-0.04(-1.29%)
May 18, 2009
2.912
3.531
2.912
3.168
229,291
+0.21(+7.01%)
May 15, 2009
3.031
3.064
2.657
2.961
446,256
+0.03(+1.14%)
May 14, 2009
3.068
3.135
2.820
2.927
289,335
-0.27(-8.48%)
May 13, 2009
3.390
3.390
3.109
3.198
42,007
-0.22(-6.38%)
May 12, 2009
3.505
3.505
3.390
3.416
39,913
+0.01(+0.22%)
May 11, 2009
3.490
3.490
3.295
3.409
80,541
+0.04(+1.10%)
May 08, 2009
3.238
3.409
3.187
3.372
117,286
+0.24(+7.57%)
May 07, 2009
3.490
3.490
3.038
3.135
122,222
-0.31(-9.03%)
May 06, 2009
3.520
3.535
3.446
3.446
100,642
-0.03(-0.85%)
May 05, 2009
3.490
3.639
3.224
3.476
214,393
+0.55(+18.88%)
May 04, 2009
3.765
3.872
2.883
2.923
395,213
-1.11(-27.55%)
May 01, 2009
3.994
4.105
3.994
4.035
41,292
-0.01(-0.37%)
Apr 30, 2009
4.146
4.183
3.902
4.050
39,246
-0.03(-0.64%)
Apr 29, 2009
3.909
4.209
3.909
4.076
79,982
+0.14(+3.58%)
Apr 28, 2009
3.928
3.994
3.857
3.935
20,100
+0.00(+0.00%)
Apr 27, 2009
3.802
4.009
3.709
3.935
60,848
-0.01(-0.28%)
Apr 24, 2009
4.243
4.243
3.946
3.946
51,971
-0.28(-6.58%)
Apr 23, 2009
4.217
4.239
4.205
4.224
39,826
-0.02(-0.41%)
Apr 22, 2009
4.194
4.261
4.172
4.241
63,161
+0.07(+1.57%)
Apr 21, 2009
4.243
4.243
4.135
4.176
23,520
-0.03(-0.70%)
Apr 20, 2009
4.254
4.254
4.094
4.205
21,517
-0.04(-1.05%)
Apr 17, 2009
4.261
4.287
4.135
4.250
25,641
-0.00(-0.09%)
Apr 16, 2009
4.168
4.313
4.087
4.254
70,272
+0.14(+3.42%)
Apr 15, 2009
3.820
4.146
3.772
4.113
85,726
+0.20(+5.01%)
Apr 14, 2009
4.017
4.035
3.861
3.916
17,547
-0.05(-1.31%)
Apr 13, 2009
3.820
4.031
3.816
3.968
34,296
-0.09(-2.19%)
Apr 09, 2009
3.965
4.172
3.939
4.057
82,182
+0.16(+3.99%)
Apr 08, 2009
3.991
3.991
3.853
3.902
12,185
+0.00(+0.10%)
Apr 07, 2009
3.842
3.920
3.835
3.898
46,582
+0.06(+1.64%)
Apr 06, 2009
3.957
3.957
3.835
3.835
11,893
-0.15(-3.72%)
Apr 03, 2009
4.017
4.017
3.728
3.983
39,227
-0.10(-2.54%)
Apr 02, 2009
3.987
4.124
3.987
4.087
12,101
-0.04(-1.08%)
Apr 01, 2009
3.913
4.131
3.883
4.131
38,423
+0.06(+1.36%)
Mar 31, 2009
3.979
4.146
3.744
4.076
54,465
+0.21(+5.46%)
Mar 30, 2009
3.981
3.983
3.753
3.865
79,637
-0.30(-7.29%)
Mar 26, 2009
4.076
4.183
4.046
4.168
37,972
+0.02(+0.45%)
Mar 25, 2009
3.961
4.328
3.961
4.150
95,336
+0.11(+2.85%)
Mar 24, 2009
3.798
4.120
3.798
4.035
94,548
+0.26(+6.95%)
Mar 23, 2009
3.576
3.894
3.520
3.773
52,082
+0.22(+6.06%)
Mar 20, 2009
3.457
3.564
3.226
3.557
83,324
+0.17(+5.03%)
Mar 19, 2009
3.331
3.387
2.879
3.387
77,753
+0.19(+6.04%)
Mar 18, 2009
3.135
3.238
3.057
3.194
39,389
+0.10(+3.10%)
Mar 17, 2009
2.860
3.098
2.860
3.098
36,982
+0.29(+10.44%)
Mar 16, 2009
2.723
2.883
2.723
2.805
34,623
+0.04(+1.34%)
Mar 13, 2009
2.720
2.768
2.668
2.768
11,240
+0.14(+5.21%)
Mar 12, 2009
2.501
2.664
2.335
2.631
82,117
+0.09(+3.35%)
Mar 11, 2009
2.594
2.660
2.513
2.546
28,526
-0.03(-1.15%)
Mar 10, 2009
2.557
2.608
2.508
2.575
65,160
+0.05(+1.91%)
Mar 09, 2009
2.642
2.683
2.512
2.527
23,347
-0.18(-6.58%)
Mar 06, 2009
2.742
2.742
2.672
2.705
18,859
-0.04(-1.35%)
Mar 05, 2009
2.853
2.853
2.683
2.742
56,028
-0.12(-4.15%)
Mar 04, 2009
2.853
2.875
2.838
2.860
26,108
-0.07(-2.53%)
Mar 02, 2009
3.020
3.109
2.916
2.935
21,434
-0.09(-2.94%)
Feb 27, 2009
2.864
3.035
2.849
3.024
63,900
+0.02(+0.74%)
Feb 26, 2009
3.020
3.083
2.964
3.001
44,738
-0.02(-0.61%)
Feb 25, 2009
3.179
3.242
2.947
3.020
52,640
-0.22(-6.85%)
Feb 24, 2009
3.235
3.253
3.146
3.242
51,941
+0.01(+0.33%)
Feb 23, 2009
3.224
3.316
3.150
3.231
129,790
+0.12(+3.81%)
Feb 20, 2009
3.357
3.631
3.057
3.112
52,435
-0.22(-6.67%)
Feb 19, 2009
3.338
3.461
3.335
3.335
23,461
+0.04(+1.12%)
Feb 18, 2009
3.372
3.413
3.209
3.298
89,339
-0.14(-4.09%)
Feb 17, 2009
3.531
3.620
3.194
3.439
50,870
-0.05(-1.49%)
Feb 13, 2009
3.346
3.679
3.346
3.490
179,637
+0.16(+4.78%)
Feb 12, 2009
3.364
3.424
2.923
3.331
386,247
+0.67(+25.21%)
Feb 11, 2009
2.638
2.701
2.594
2.660
63,401
+0.03(+1.06%)
Feb 10, 2009
2.657
2.742
2.594
2.633
47,324
-0.09(-3.29%)
Feb 09, 2009
2.823
2.827
2.657
2.722
44,493
-0.00(-0.04%)
Feb 06, 2009
2.816
2.831
2.683
2.723
93,973
-0.06(-2.26%)
Feb 05, 2009
2.642
2.805
2.642
2.786
45,202
+0.07(+2.73%)
Feb 04, 2009
2.690
2.783
2.690
2.712
27,401
+0.08(+2.95%)
Feb 03, 2009
2.809
2.809
2.634
2.634
57,172
-0.11(-3.92%)
Feb 02, 2009
2.760
2.890
2.654
2.742
190,357
-0.06(-1.99%)
Jan 30, 2009
2.690
2.890
2.568
2.797
805,168
+0.14(+5.15%)
Jan 29, 2009
2.646
2.709
2.594
2.660
43,383
+0.00(+0.14%)
Jan 28, 2009
2.631
2.764
2.631
2.657
95,120
-0.00(-0.14%)
Jan 27, 2009
2.675
2.675
2.571
2.660
81,596
+0.03(+1.27%)
Jan 26, 2009
2.594
2.723
2.560
2.627
45,491
+0.04(+1.58%)
Jan 23, 2009
2.557
2.638
2.557
2.586
26,578
+0.00(+0.14%)
Jan 22, 2009
2.646
2.712
2.557
2.583
92,724
-0.04(-1.62%)
Jan 21, 2009
2.512
2.886
2.512
2.625
142,420
+0.09(+3.43%)
Jan 20, 2009
2.631
2.678
2.516
2.538
75,505
-0.07(-2.84%)
Jan 16, 2009
2.597
2.664
2.597
2.612
41,761
-0.05(-1.95%)
Jan 15, 2009
2.683
2.683
2.631
2.664
3,063
-0.02(-0.69%)
Jan 14, 2009
2.764
2.797
2.594
2.683
74,995
-0.09(-3.21%)
Jan 13, 2009
2.779
2.886
2.712
2.772
49,213
-0.01(-0.53%)
Jan 12, 2009
2.864
2.905
2.746
2.786
131,787
-0.07(-2.62%)
Jan 09, 2009
2.957
2.957
2.716
2.861
234,305
-0.09(-3.11%)
Jan 08, 2009
2.972
3.142
2.838
2.953
156,573
-0.09(-2.81%)
Jan 07, 2009
3.201
3.201
2.964
3.038
96,734
-0.09(-2.96%)
Jan 06, 2009
3.298
3.298
3.009
3.131
93,237
+0.02(+0.75%)
Jan 05, 2009
3.316
3.316
2.990
3.108
60,049
-0.20(-6.19%)
Jan 02, 2009
3.287
3.390
2.994
3.313
68,493
+0.01(+0.45%)
Dec 31, 2008
3.035
3.298
2.875
3.298
48,957
+0.24(+8.01%)
Dec 30, 2008
2.957
3.053
2.760
3.053
111,564
+0.08(+2.74%)
Dec 29, 2008
2.779
3.035
2.686
2.972
45,834
+0.19(+6.79%)
Dec 26, 2008
2.801
2.890
2.783
2.783
13,146
-0.02(-0.66%)
Dec 24, 2008
2.816
2.912
2.779
2.801
41,327
-0.02(-0.79%)
Dec 23, 2008
2.957
2.957
2.786
2.823
23,374
-0.14(-4.75%)
Dec 22, 2008
2.898
2.975
2.898
2.964
19,210
+0.09(+3.09%)
Dec 19, 2008
2.938
3.053
2.875
2.875
24,834
-0.07(-2.51%)
Dec 18, 2008
2.990
3.038
2.901
2.949
55,331
-0.06(-1.85%)
Dec 17, 2008
2.964
3.068
2.812
3.005
72,102
+0.00(+0.00%)
Dec 16, 2008
2.779
3.109
2.779
3.005
109,052
+0.04(+1.38%)
Dec 15, 2008
2.972
3.087
2.964
2.964
79,704
-0.02(-0.74%)
Dec 12, 2008
2.927
3.146
2.831
2.986
95,366
-0.01(-0.37%)
Dec 11, 2008
2.964
3.097
2.964
2.998
99,244
-0.00(-0.12%)
Dec 10, 2008
2.961
3.112
2.816
3.001
73,308
+0.08(+2.66%)
Dec 09, 2008
3.046
3.046
2.898
2.923
111,799
-0.15(-4.94%)
Dec 08, 2008
3.068
3.105
2.942
3.075
93,161
+0.17(+5.73%)
Dec 05, 2008
2.931
3.016
2.783
2.909
28,405
-0.05(-1.63%)
Dec 04, 2008
3.031
3.101
2.872
2.957
66,799
+0.03(+0.89%)
Dec 03, 2008
2.964
3.016
2.775
2.931
200,726
+0.05(+1.80%)
Dec 02, 2008
2.742
2.927
2.720
2.879
249,456
+0.17(+6.15%)
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.