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
Aegon N.V. ADR
(NY:
AEG
)
6.700
+0.010 (+0.15%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2010
3.492
3.549
3.492
3.509
841,072
+0.02(+0.66%)
Dec 30, 2010
3.509
3.509
3.474
3.486
1,211,281
+0.01(+0.33%)
Dec 29, 2010
3.480
3.492
3.474
3.474
942,332
+0.01(+0.17%)
Dec 28, 2010
3.480
3.492
3.457
3.469
829,651
+0.00(+0.00%)
Dec 27, 2010
3.440
3.474
3.440
3.469
727,937
+0.02(+0.50%)
Dec 23, 2010
3.457
3.469
3.440
3.452
710,675
-0.03(-0.82%)
Dec 22, 2010
3.463
3.486
3.463
3.480
1,009,014
+0.02(+0.50%)
Dec 21, 2010
3.463
3.486
3.452
3.463
1,106,773
+0.07(+2.02%)
Dec 20, 2010
3.434
3.446
3.389
3.394
2,422,959
-0.03(-0.84%)
Dec 17, 2010
3.423
3.434
3.389
3.423
2,248,156
-0.05(-1.48%)
Dec 16, 2010
3.469
3.486
3.439
3.474
1,032,103
-0.02(-0.65%)
Dec 15, 2010
3.543
3.572
3.480
3.497
922,919
-0.05(-1.45%)
Dec 14, 2010
3.566
3.589
3.537
3.549
1,236,578
+0.01(+0.32%)
Dec 13, 2010
3.532
3.560
3.526
3.537
1,398,355
+0.04(+1.15%)
Dec 10, 2010
3.480
3.497
3.440
3.497
1,617,467
-0.02(-0.49%)
Dec 09, 2010
3.509
3.526
3.474
3.515
984,287
+0.06(+1.82%)
Dec 08, 2010
3.400
3.457
3.400
3.452
1,146,609
+0.06(+1.69%)
Dec 07, 2010
3.440
3.452
3.389
3.394
1,077,814
+0.01(+0.17%)
Dec 06, 2010
3.394
3.400
3.366
3.389
1,867,796
-0.06(-1.82%)
Dec 03, 2010
3.400
3.469
3.400
3.452
1,455,775
+0.04(+1.17%)
Dec 02, 2010
3.297
3.411
3.297
3.411
3,421,520
+0.05(+1.36%)
Dec 01, 2010
3.326
3.366
3.291
3.366
2,084,025
+0.20(+6.33%)
Nov 30, 2010
3.125
3.192
3.125
3.165
4,196,348
-0.10(-3.15%)
Nov 29, 2010
3.251
3.268
3.194
3.268
5,453,660
-0.07(-2.06%)
Nov 26, 2010
3.320
3.349
3.311
3.337
1,562,524
-0.05(-1.52%)
Nov 24, 2010
3.377
3.389
3.389
3.389
2,725,918
+0.01(+0.34%)
Nov 23, 2010
3.440
3.446
3.371
3.377
4,073,917
-0.22(-6.05%)
Nov 22, 2010
3.589
3.623
3.543
3.595
1,014,638
-0.08(-2.18%)
Nov 19, 2010
3.652
3.675
3.623
3.675
611,137
+0.01(+0.31%)
Nov 18, 2010
3.681
3.686
3.658
3.663
820,385
+0.09(+2.40%)
Nov 17, 2010
3.572
3.618
3.572
3.577
1,115,549
+0.03(+0.97%)
Nov 16, 2010
3.612
3.618
3.515
3.543
1,347,361
-0.07(-2.06%)
Nov 15, 2010
3.646
3.669
3.618
3.618
1,034,004
+0.01(+0.16%)
Nov 12, 2010
3.640
3.675
3.589
3.612
1,115,432
-0.01(-0.32%)
Nov 11, 2010
3.652
3.652
3.600
3.623
818,932
-0.03(-0.78%)
Nov 10, 2010
3.675
3.675
3.572
3.652
1,290,154
-0.01(-0.16%)
Nov 09, 2010
3.738
3.761
3.635
3.658
1,672,172
-0.06(-1.54%)
Nov 08, 2010
3.703
3.721
3.675
3.715
1,131,314
-0.03(-0.76%)
Nov 05, 2010
3.743
3.761
3.709
3.743
999,839
-0.07(-1.95%)
Nov 04, 2010
3.778
3.829
3.766
3.818
1,947,332
+0.12(+3.25%)
Nov 03, 2010
3.692
3.698
3.612
3.698
826,369
+0.02(+0.47%)
Nov 02, 2010
3.658
3.686
3.648
3.681
703,898
+0.09(+2.55%)
Nov 01, 2010
3.623
3.646
3.555
3.589
846,023
-0.02(-0.63%)
Oct 29, 2010
3.629
3.646
3.595
3.612
1,342,604
-0.05(-1.41%)
Oct 28, 2010
3.663
3.681
3.635
3.663
1,606,221
+0.07(+1.91%)
Oct 27, 2010
3.600
3.618
3.543
3.595
922,188
-0.09(-2.48%)
Oct 25, 2010
3.721
3.726
3.669
3.686
791,239
-0.02(-0.46%)
Oct 22, 2010
3.715
3.726
3.675
3.703
702,530
+0.01(+0.31%)
Oct 21, 2010
3.709
3.738
3.640
3.692
784,234
+0.00(+0.00%)
Oct 20, 2010
3.640
3.715
3.640
3.692
855,371
+0.10(+2.87%)
Oct 19, 2010
3.606
3.652
3.555
3.589
998,958
-0.11(-3.09%)
Oct 18, 2010
3.652
3.709
3.640
3.703
951,511
+0.07(+1.89%)
Oct 15, 2010
3.675
3.681
3.606
3.635
1,199,454
-0.03(-0.78%)
Oct 14, 2010
3.675
3.686
3.629
3.663
992,374
+0.01(+0.31%)
Oct 13, 2010
3.658
3.669
3.635
3.652
792,983
+0.06(+1.75%)
Oct 12, 2010
3.543
3.595
3.509
3.589
694,406
-0.01(-0.16%)
Oct 11, 2010
3.606
3.623
3.583
3.595
535,358
+0.02(+0.48%)
Oct 08, 2010
3.577
3.592
3.560
3.577
935,022
+0.02(+0.48%)
Oct 07, 2010
3.583
3.595
3.526
3.560
975,041
+0.01(+0.16%)
Oct 06, 2010
3.549
3.566
3.532
3.555
821,234
+0.01(+0.16%)
Oct 05, 2010
3.480
3.549
3.457
3.549
1,643,767
+0.14(+4.20%)
Oct 04, 2010
3.429
3.443
3.383
3.406
782,756
-0.05(-1.49%)
Oct 01, 2010
3.457
3.491
3.434
3.457
1,895,807
+0.03(+0.83%)
Sep 30, 2010
3.469
3.503
3.400
3.429
1,204,436
-0.04(-1.16%)
Sep 29, 2010
3.474
3.492
3.440
3.469
1,261,026
-0.02(-0.49%)
Sep 28, 2010
3.469
3.497
3.406
3.486
1,514,656
+0.04(+1.16%)
Sep 27, 2010
3.474
3.486
3.446
3.446
534,514
-0.07(-2.11%)
Sep 24, 2010
3.480
3.520
3.474
3.520
3,478,462
+0.17(+4.95%)
Sep 23, 2010
3.394
3.423
3.354
3.354
837,840
-0.10(-2.98%)
Sep 22, 2010
3.497
3.526
3.440
3.457
1,312,819
-0.03(-0.82%)
Sep 21, 2010
3.469
3.549
3.463
3.486
2,124,439
+0.10(+3.05%)
Sep 20, 2010
3.320
3.389
3.314
3.383
3,152,212
+0.07(+2.25%)
Sep 17, 2010
3.308
3.308
3.263
3.308
7,620,218
-0.01(-0.34%)
Sep 15, 2010
3.257
3.320
3.245
3.320
3,791,327
+0.06(+1.75%)
Sep 14, 2010
3.245
3.291
3.215
3.263
795,326
-0.02(-0.70%)
Sep 13, 2010
3.291
3.303
3.257
3.286
752,287
+0.11(+3.42%)
Sep 10, 2010
3.154
3.184
3.137
3.177
475,740
+0.03(+0.91%)
Sep 09, 2010
3.188
3.188
3.114
3.148
655,199
+0.01(+0.18%)
Sep 08, 2010
3.125
3.177
3.125
3.142
572,056
+0.03(+1.10%)
Sep 07, 2010
3.148
3.160
3.102
3.108
1,116,532
-0.11(-3.55%)
Sep 03, 2010
3.223
3.245
3.183
3.223
743,543
+0.05(+1.44%)
Sep 02, 2010
3.165
3.188
3.137
3.177
1,010,676
+0.07(+2.21%)
Sep 01, 2010
3.034
3.128
3.034
3.108
2,605,322
+0.19(+6.68%)
Aug 31, 2010
2.914
2.959
2.891
2.914
1,222
-0.02(-0.59%)
Aug 30, 2010
2.965
2.982
2.931
2.931
801,009
-0.11(-3.76%)
Aug 27, 2010
3.045
3.057
2.925
3.045
1,131,122
+0.10(+3.50%)
Aug 26, 2010
2.982
3.005
2.931
2.942
1,116,770
-0.05(-1.72%)
Aug 25, 2010
2.914
3.005
2.891
2.994
1,742,846
-0.03(-0.95%)
Aug 24, 2010
3.028
3.051
2.985
3.022
1,515,700
-0.09(-2.76%)
Aug 23, 2010
3.154
3.177
3.108
3.108
1,234,485
-0.05(-1.45%)
Aug 20, 2010
3.171
3.171
3.120
3.154
1,247,997
-0.09(-2.82%)
Aug 19, 2010
3.349
3.365
3.228
3.245
991,058
-0.11(-3.41%)
Aug 18, 2010
3.383
3.394
3.326
3.360
902,360
+0.00(+0.00%)
Aug 17, 2010
3.377
3.400
3.343
3.360
1,160,081
+0.21(+6.53%)
Aug 16, 2010
3.131
3.192
3.131
3.154
2,283,346
+0.00(+0.00%)
Aug 13, 2010
3.154
3.171
3.137
3.154
1,179,123
-0.04(-1.25%)
Aug 12, 2010
3.160
3.223
3.148
3.194
2,529,469
-0.10(-3.12%)
Aug 11, 2010
3.371
3.371
3.291
3.297
938,956
-0.21(-6.04%)
Aug 10, 2010
3.503
3.526
3.440
3.509
1,553,997
-0.09(-2.39%)
Aug 09, 2010
3.595
3.606
3.566
3.595
752,770
+0.01(+0.16%)
Aug 06, 2010
3.589
3.600
3.515
3.589
526,944
+0.00(+0.00%)
Aug 05, 2010
3.583
3.595
3.549
3.589
432,634
-0.03(-0.79%)
Aug 04, 2010
3.629
3.686
3.589
3.618
829,688
+0.01(+0.32%)
Aug 03, 2010
3.589
3.635
3.560
3.606
1,143,040
+0.02(+0.64%)
Aug 02, 2010
3.532
3.595
3.515
3.583
717,062
+0.14(+4.16%)
Jul 30, 2010
3.440
3.480
3.377
3.440
868,394
-0.04(-1.15%)
Jul 29, 2010
3.566
3.583
3.440
3.480
3,234,110
+0.03(+0.83%)
Jul 28, 2010
3.492
3.509
3.446
3.452
744,602
-0.02(-0.49%)
Jul 27, 2010
3.509
3.515
3.446
3.469
773,222
+0.09(+2.71%)
Jul 26, 2010
3.314
3.394
3.297
3.377
1,489,914
+0.02(+0.68%)
Jul 23, 2010
3.263
3.362
3.245
3.354
1,417,788
+0.07(+2.09%)
Jul 22, 2010
3.211
3.308
3.211
3.286
1,024,233
+0.16(+5.13%)
Jul 21, 2010
3.217
3.223
3.108
3.125
1,965,082
-0.08(-2.50%)
Jul 20, 2010
3.142
3.214
3.131
3.205
1,966,907
-0.03(-0.88%)
Jul 19, 2010
3.245
3.268
3.194
3.234
897,576
+0.05(+1.44%)
Jul 16, 2010
3.188
3.303
3.183
3.188
1,178,157
-0.17(-4.95%)
Jul 15, 2010
3.394
3.400
3.280
3.354
1,306,998
-0.02(-0.68%)
Jul 14, 2010
3.360
3.411
3.343
3.377
867,819
-0.02(-0.51%)
Jul 13, 2010
3.354
3.394
3.337
3.394
1,045,772
+0.09(+2.60%)
Jul 12, 2010
3.297
3.343
3.286
3.308
737,776
-0.06(-1.87%)
Jul 09, 2010
3.371
3.371
3.303
3.371
810,252
+0.02(+0.51%)
Jul 08, 2010
3.303
3.371
3.291
3.354
1,324,192
+0.10(+3.17%)
Jul 07, 2010
3.142
3.263
3.131
3.251
1,875,274
+0.10(+3.09%)
Jul 06, 2010
3.200
3.217
3.102
3.154
1,297,401
+0.05(+1.47%)
Jul 02, 2010
3.108
3.200
3.079
3.108
1,386,828
+0.01(+0.37%)
Jul 01, 2010
3.131
3.137
3.034
3.097
2,813,848
+0.07(+2.46%)
Jun 30, 2010
3.085
3.131
3.017
3.022
3,166,281
-0.06(-2.04%)
Jun 29, 2010
3.142
3.142
3.062
3.085
2,465,363
-0.26(-7.71%)
Jun 25, 2010
3.343
3.349
3.251
3.343
1,314,237
-0.01(-0.17%)
Jun 24, 2010
3.406
3.406
3.314
3.349
1,128,112
-0.06(-1.85%)
Jun 23, 2010
3.417
3.446
3.354
3.411
1,255,729
-0.01(-0.33%)
Jun 22, 2010
3.492
3.515
3.406
3.423
1,169,368
-0.13(-3.55%)
Jun 21, 2010
3.595
3.613
3.520
3.549
1,455,354
+0.05(+1.31%)
Jun 18, 2010
3.503
3.526
3.474
3.503
1,088,293
-0.02(-0.65%)
Jun 17, 2010
3.549
3.557
3.480
3.526
1,309,938
-0.01(-0.32%)
Jun 16, 2010
3.526
3.572
3.515
3.537
2,045,961
+0.03(+0.82%)
Jun 15, 2010
3.440
3.515
3.406
3.509
2,286,931
+0.23(+6.98%)
Jun 14, 2010
3.314
3.354
3.274
3.280
1,659,717
+0.10(+3.06%)
Jun 11, 2010
3.097
3.188
3.097
3.183
1,208,673
+0.02(+0.54%)
Jun 10, 2010
3.097
3.171
3.091
3.165
1,938,567
+0.17(+5.74%)
Jun 09, 2010
3.051
3.085
2.971
2.994
5,084,782
-0.06(-2.06%)
Jun 08, 2010
2.999
3.062
2.948
3.057
3,157,252
+0.08(+2.69%)
Jun 07, 2010
3.074
3.091
2.976
2.976
1,876,009
-0.04(-1.33%)
Jun 04, 2010
3.017
3.154
3.005
3.017
7,440,421
-0.29(-8.67%)
Jun 03, 2010
3.354
3.383
3.263
3.303
3,384,648
-0.01(-0.35%)
Jun 02, 2010
3.200
3.320
3.188
3.314
2,255,556
+0.13(+4.14%)
Jun 01, 2010
3.165
3.280
3.160
3.183
1,710,518
-0.08(-2.46%)
May 28, 2010
3.263
3.337
3.228
3.263
1,732,649
-0.10(-2.90%)
May 27, 2010
3.234
3.366
3.217
3.360
1,799,704
+0.29(+9.52%)
May 26, 2010
3.131
3.171
3.057
3.068
6,221,683
-0.09(-2.90%)
May 25, 2010
3.045
3.171
3.019
3.160
2,740,324
-0.05(-1.43%)
May 24, 2010
3.286
3.297
3.205
3.205
7,552,387
-0.20(-5.88%)
May 21, 2010
3.268
3.411
3.263
3.406
14,191,469
+0.10(+3.12%)
May 20, 2010
3.274
3.400
3.257
3.303
21,099,814
-0.22(-6.33%)
May 19, 2010
3.474
3.543
3.434
3.526
2,492,252
+0.07(+2.16%)
May 18, 2010
3.612
3.629
3.434
3.452
3,936,579
-0.07(-1.95%)
May 17, 2010
3.515
3.532
3.386
3.520
3,993,981
+0.02(+0.49%)
May 14, 2010
3.503
3.572
3.434
3.503
4,141,873
-0.12(-3.32%)
May 13, 2010
3.663
3.692
3.612
3.623
1,399,493
-0.11(-2.91%)
May 12, 2010
3.692
3.761
3.675
3.732
2,212,810
-0.01(-0.31%)
May 11, 2010
3.835
3.858
3.732
3.743
1,840,104
-0.10(-2.68%)
May 10, 2010
3.840
3.864
3.806
3.847
4,369,243
+0.48(+14.09%)
May 07, 2010
3.417
3.463
3.257
3.371
6,447,689
-0.05(-1.34%)
May 06, 2010
3.600
3.652
2.999
3.417
7,334,808
-0.27(-7.44%)
May 05, 2010
3.709
3.761
3.675
3.692
4,521,480
-0.13(-3.44%)
May 04, 2010
3.881
3.881
3.766
3.824
5,596,541
-0.23(-5.78%)
May 03, 2010
4.024
4.098
4.001
4.058
2,617,212
+0.04(+1.00%)
Apr 30, 2010
4.081
4.093
3.995
4.018
6,595,022
-0.05(-1.13%)
Apr 29, 2010
3.964
4.093
3.950
4.064
3,310,160
+0.19(+5.03%)
Apr 28, 2010
3.887
3.921
3.829
3.869
12,372,593
-0.03(-0.88%)
Apr 27, 2010
4.007
4.058
3.881
3.904
10,678,604
-0.14(-3.40%)
Apr 26, 2010
4.013
4.075
4.013
4.041
3,483,263
-0.05(-1.12%)
Apr 23, 2010
4.047
4.098
4.018
4.087
1,996,616
+0.04(+0.99%)
Apr 22, 2010
3.961
4.047
3.932
4.047
1,969,397
-0.03(-0.70%)
Apr 21, 2010
4.093
4.110
4.035
4.075
1,035,257
-0.08(-1.93%)
Apr 20, 2010
4.150
4.173
4.116
4.156
1,498,263
+0.02(+0.55%)
Apr 19, 2010
4.058
4.150
4.035
4.133
3,005,554
-0.02(-0.55%)
Apr 16, 2010
4.178
4.207
4.110
4.156
1,998,106
-0.06(-1.49%)
Apr 15, 2010
4.184
4.247
4.184
4.219
2,098,400
-0.02(-0.54%)
Apr 14, 2010
4.167
4.241
4.150
4.241
1,941,111
+0.13(+3.20%)
Apr 13, 2010
4.133
4.138
4.070
4.110
1,924,771
-0.05(-1.10%)
Apr 12, 2010
4.156
4.178
4.144
4.156
720,416
+0.06(+1.54%)
Apr 09, 2010
4.047
4.093
4.030
4.093
821,484
+0.08(+2.00%)
Apr 08, 2010
3.990
4.030
3.972
4.013
2,209,094
-0.01(-0.14%)
Apr 07, 2010
4.035
4.047
3.995
4.018
1,832,031
-0.02(-0.43%)
Apr 06, 2010
3.990
4.041
3.978
4.035
648,508
+0.03(+0.71%)
Apr 05, 2010
4.001
4.018
3.990
4.007
335,935
+0.02(+0.43%)
Apr 01, 2010
3.967
3.990
3.990
3.990
619,499
+0.09(+2.35%)
Mar 31, 2010
3.881
3.938
3.852
3.898
799,377
+0.02(+0.44%)
Mar 30, 2010
3.927
3.927
3.812
3.881
1,257,883
-0.05(-1.17%)
Mar 29, 2010
3.921
3.938
3.904
3.927
548,136
+0.05(+1.18%)
Mar 26, 2010
3.841
3.904
3.829
3.881
2,463,483
+0.10(+2.57%)
Mar 25, 2010
3.864
3.869
3.783
3.784
2,100,014
+0.01(+0.30%)
Mar 24, 2010
3.784
3.806
3.761
3.772
2,408,518
-0.09(-2.23%)
Mar 23, 2010
3.806
3.864
3.789
3.858
953,958
+0.11(+2.90%)
Mar 22, 2010
3.652
3.749
3.652
3.749
2,306,825
+0.03(+0.77%)
Mar 19, 2010
3.772
3.784
3.709
3.721
4,026,387
-0.06(-1.66%)
Mar 18, 2010
3.829
3.835
3.755
3.784
2,434,451
-0.09(-2.22%)
Mar 17, 2010
3.841
3.892
3.835
3.869
1,567,285
+0.05(+1.35%)
Mar 16, 2010
3.784
3.829
3.762
3.818
3,191,320
+0.04(+1.06%)
Mar 15, 2010
3.732
3.778
3.728
3.778
3,364,795
-0.07(-1.93%)
Mar 12, 2010
3.875
3.887
3.818
3.852
1,545,318
+0.01(+0.30%)
Mar 11, 2010
3.812
3.847
3.789
3.841
2,069,507
+0.03(+0.90%)
Mar 10, 2010
3.784
3.841
3.778
3.806
3,423,920
+0.06(+1.68%)
Mar 09, 2010
3.726
3.778
3.721
3.743
448,472
+0.00(+0.00%)
Mar 08, 2010
3.755
3.784
3.721
3.743
748,306
-0.07(-1.80%)
Mar 05, 2010
3.715
3.829
3.709
3.812
916,296
+0.16(+4.39%)
Mar 04, 2010
3.686
3.698
3.618
3.652
912,992
-0.03(-0.93%)
Mar 03, 2010
3.703
3.738
3.686
3.686
885,300
-0.02(-0.62%)
Mar 02, 2010
3.721
3.732
3.670
3.709
999,825
+0.07(+2.05%)
Mar 01, 2010
3.606
3.640
3.595
3.635
955,546
+0.03(+0.79%)
Feb 26, 2010
3.549
3.623
3.492
3.606
1,201,688
+0.13(+3.79%)
Feb 25, 2010
3.429
3.474
3.400
3.474
735,077
+0.09(+2.53%)
Feb 24, 2010
3.383
3.429
3.349
3.389
545,192
+0.05(+1.54%)
Feb 23, 2010
3.406
3.434
3.337
3.337
505,590
-0.11(-3.32%)
Feb 22, 2010
3.457
3.474
3.440
3.452
495,742
-0.01(-0.33%)
Feb 19, 2010
3.406
3.463
3.394
3.463
628,884
-0.06(-1.63%)
Feb 18, 2010
3.440
3.526
3.434
3.520
687,011
+0.04(+1.15%)
Feb 17, 2010
3.492
3.520
3.463
3.480
559,698
+0.01(+0.16%)
Feb 16, 2010
3.400
3.497
3.377
3.474
1,035,868
+0.09(+2.53%)
Feb 12, 2010
3.303
3.389
3.389
3.389
825,299
-0.04(-1.17%)
Feb 11, 2010
3.371
3.440
3.320
3.429
910,744
-0.01(-0.17%)
Feb 10, 2010
3.417
3.457
3.366
3.434
863,691
+0.03(+1.01%)
Feb 09, 2010
3.337
3.452
3.286
3.400
2,276,215
+0.25(+7.80%)
Feb 08, 2010
3.194
3.268
3.148
3.154
1,076,422
-0.12(-3.67%)
Feb 05, 2010
3.337
3.366
3.148
3.274
2,176,477
-0.11(-3.21%)
Feb 04, 2010
3.572
3.572
3.383
3.383
1,602,046
-0.26(-7.22%)
Feb 03, 2010
3.669
3.698
3.623
3.646
922,578
-0.05(-1.39%)
Feb 02, 2010
3.635
3.715
3.612
3.698
911,400
+0.15(+4.19%)
Feb 01, 2010
3.532
3.583
3.520
3.549
853,422
+0.16(+4.73%)
Jan 29, 2010
3.474
3.515
3.377
3.389
1,444,879
-0.12(-3.43%)
Jan 28, 2010
3.532
3.537
3.497
3.509
1,565,245
-0.02(-0.65%)
Jan 27, 2010
3.480
3.532
3.449
3.532
1,009,738
+0.06(+1.65%)
Jan 26, 2010
3.469
3.556
3.446
3.474
746,272
-0.04(-1.14%)
Jan 25, 2010
3.589
3.606
3.497
3.515
1,073,660
+0.07(+2.16%)
Jan 22, 2010
3.515
3.572
3.417
3.440
2,058,747
-0.03(-0.99%)
Jan 21, 2010
3.715
3.732
3.469
3.474
2,520,783
-0.28(-7.47%)
Jan 20, 2010
3.824
3.824
3.692
3.755
1,290,041
-0.19(-4.93%)
Jan 19, 2010
3.858
3.955
3.858
3.950
1,110,867
-0.03(-0.72%)
Jan 15, 2010
4.024
3.978
3.978
3.978
1,686,763
-0.11(-2.66%)
Jan 14, 2010
4.075
4.104
4.047
4.087
549,221
-0.02(-0.56%)
Jan 13, 2010
4.098
4.110
4.041
4.110
1,061,275
+0.03(+0.70%)
Jan 12, 2010
4.081
4.116
4.024
4.081
1,152,692
-0.02(-0.56%)
Jan 11, 2010
4.156
4.167
4.070
4.104
1,013,607
-0.04(-0.97%)
Jan 08, 2010
4.075
4.150
4.075
4.144
1,068,034
+0.13(+3.28%)
Jan 07, 2010
3.904
4.018
3.881
4.013
1,393,057
+0.09(+2.34%)
Jan 06, 2010
3.909
3.932
3.887
3.921
693,790
-0.02(-0.44%)
Jan 05, 2010
3.944
3.972
3.887
3.938
1,149,427
+0.03(+0.73%)
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.