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
Nasdaq Composite ETF
(NQ:
ONEQ
)
67.48
-0.18 (-0.27%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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, 2009
7.798
7.750
7.750
7.750
54,340
-0.03(-0.44%)
Dec 30, 2009
7.784
7.802
7.769
7.784
46,964
-0.02(-0.23%)
Dec 29, 2009
7.823
7.833
7.784
7.802
140,799
+0.01(+0.13%)
Dec 28, 2009
7.814
7.827
7.782
7.792
142,244
+0.01(+0.13%)
Dec 24, 2009
7.755
7.783
7.755
7.782
31,054
+0.06(+0.75%)
Dec 23, 2009
7.698
7.743
7.676
7.724
110,542
+0.05(+0.64%)
Dec 22, 2009
7.651
7.676
7.638
7.675
119,086
+0.06(+0.72%)
Dec 21, 2009
7.585
7.634
7.585
7.619
221,142
+0.09(+1.23%)
Dec 18, 2009
7.463
7.527
7.398
7.527
44,293
+0.07(+0.96%)
Dec 17, 2009
7.503
7.503
7.443
7.456
117,571
-0.08(-1.01%)
Dec 16, 2009
7.563
7.582
7.525
7.532
46,096
+0.03(+0.38%)
Dec 15, 2009
7.525
7.568
7.503
7.503
66,133
-0.05(-0.66%)
Dec 14, 2009
7.529
7.553
7.430
7.553
80,712
+0.08(+1.08%)
Dec 11, 2009
7.520
7.525
7.441
7.473
49,241
-0.01(-0.13%)
Dec 10, 2009
7.486
7.527
7.473
7.482
55,161
+0.04(+0.50%)
Dec 09, 2009
7.414
7.445
7.405
7.445
21,435
+0.04(+0.49%)
Dec 08, 2009
7.415
7.447
7.374
7.409
133,839
-0.05(-0.73%)
Dec 07, 2009
7.495
7.509
7.448
7.463
106,750
-0.02(-0.29%)
Dec 04, 2009
7.504
7.558
7.405
7.485
261,342
+0.04(+0.59%)
Dec 03, 2009
7.456
7.498
7.441
7.441
59,207
+0.00(+0.02%)
Dec 02, 2009
7.463
7.469
7.435
7.440
92,610
+0.02(+0.32%)
Dec 01, 2009
7.386
7.446
7.386
7.416
110,403
+0.10(+1.40%)
Nov 30, 2009
7.296
7.314
7.233
7.314
104,530
+0.01(+0.17%)
Nov 27, 2009
7.260
7.352
7.175
7.301
202,701
-0.12(-1.58%)
Nov 25, 2009
7.404
7.438
7.404
7.418
122,647
+0.02(+0.26%)
Nov 24, 2009
7.404
7.411
7.362
7.398
49,889
-0.01(-0.14%)
Nov 23, 2009
7.354
7.458
7.354
7.409
315,278
+0.10(+1.31%)
Nov 20, 2009
7.326
7.326
7.285
7.313
84,817
-0.05(-0.65%)
Nov 19, 2009
7.431
7.431
7.299
7.360
201,152
-0.12(-1.57%)
Nov 18, 2009
7.505
7.505
7.449
7.478
104,564
-0.04(-0.47%)
Nov 17, 2009
7.474
7.520
7.466
7.513
400,477
+0.03(+0.43%)
Nov 16, 2009
7.399
7.509
7.399
7.481
176,317
+0.09(+1.25%)
Nov 13, 2009
7.355
7.404
7.321
7.388
99,258
+0.05(+0.70%)
Nov 12, 2009
7.410
7.424
7.332
7.337
134,070
-0.05(-0.65%)
Nov 11, 2009
7.395
7.411
7.362
7.385
98,275
+0.06(+0.79%)
Nov 10, 2009
7.340
7.373
7.311
7.328
288,281
-0.02(-0.29%)
Nov 09, 2009
7.232
7.349
7.232
7.349
145,065
+0.15(+2.15%)
Nov 06, 2009
7.153
7.208
7.129
7.195
114,797
+0.03(+0.42%)
Nov 05, 2009
7.092
7.179
7.092
7.164
116,843
+0.16(+2.31%)
Nov 04, 2009
7.048
7.094
7.002
7.002
133,480
+0.01(+0.07%)
Nov 03, 2009
6.955
7.011
6.918
6.997
148,233
+0.02(+0.32%)
Nov 02, 2009
6.973
7.049
6.901
6.975
137,446
-0.00(-0.05%)
Oct 30, 2009
7.154
7.154
6.944
6.978
253,735
-0.17(-2.38%)
Oct 29, 2009
7.076
7.153
7.070
7.149
331,950
+0.12(+1.76%)
Oct 28, 2009
7.180
7.185
7.010
7.025
391,482
-0.20(-2.71%)
Oct 27, 2009
7.280
7.321
7.201
7.220
187,463
-0.08(-1.10%)
Oct 26, 2009
7.349
7.437
7.282
7.301
103,929
-0.06(-0.81%)
Oct 23, 2009
7.364
7.475
7.324
7.360
294,062
-0.00(-0.05%)
Oct 22, 2009
7.306
7.369
7.283
7.364
68,457
+0.04(+0.54%)
Oct 21, 2009
7.354
7.436
7.317
7.324
97,940
-0.05(-0.64%)
Oct 20, 2009
7.356
7.443
7.339
7.372
145,886
-0.03(-0.46%)
Oct 19, 2009
7.365
7.419
7.222
7.405
76,018
+0.05(+0.73%)
Oct 16, 2009
7.369
7.369
7.301
7.352
33,760
-0.04(-0.53%)
Oct 15, 2009
7.376
7.412
7.359
7.391
65,856
-0.01(-0.19%)
Oct 14, 2009
7.405
7.411
7.355
7.405
312,527
+0.12(+1.65%)
Oct 13, 2009
7.291
7.291
7.244
7.285
95,003
+0.01(+0.11%)
Oct 12, 2009
7.345
7.351
7.248
7.277
309,185
-0.01(-0.07%)
Oct 09, 2009
7.227
7.283
7.122
7.283
128,567
+0.01(+0.13%)
Oct 08, 2009
7.244
7.291
7.221
7.273
68,283
+0.09(+1.28%)
Oct 07, 2009
7.148
7.187
7.142
7.181
72,608
+0.03(+0.35%)
Oct 06, 2009
7.104
7.193
7.093
7.156
224,218
+0.10(+1.42%)
Oct 05, 2009
7.025
7.068
6.988
7.056
170,559
+0.07(+0.99%)
Oct 02, 2009
6.943
7.031
6.920
6.987
264,927
-0.03(-0.37%)
Oct 01, 2009
7.190
7.190
7.013
7.013
159,841
-0.23(-3.12%)
Sep 30, 2009
7.272
7.288
7.136
7.238
305,081
-0.00(-0.03%)
Sep 29, 2009
7.265
7.317
7.222
7.241
116,600
-0.01(-0.18%)
Sep 28, 2009
7.153
7.302
7.153
7.254
89,638
+0.13(+1.81%)
Sep 25, 2009
7.137
7.179
7.118
7.125
94,066
-0.06(-0.86%)
Sep 24, 2009
7.296
7.296
7.149
7.187
163,865
-0.11(-1.49%)
Sep 23, 2009
7.364
7.393
7.296
7.296
188,850
-0.04(-0.49%)
Sep 22, 2009
7.352
7.352
7.189
7.331
142,360
+0.04(+0.60%)
Sep 21, 2009
7.272
7.306
7.176
7.288
88,077
-0.04(-0.52%)
Sep 18, 2009
7.299
7.326
7.261
7.326
64,803
+0.04(+0.61%)
Sep 17, 2009
7.279
7.315
7.232
7.282
173,947
-0.00(-0.05%)
Sep 16, 2009
7.210
7.286
7.191
7.286
136,024
+0.10(+1.37%)
Sep 15, 2009
7.123
7.192
7.112
7.187
180,121
+0.06(+0.83%)
Sep 14, 2009
7.051
7.134
7.050
7.128
121,815
-0.01(-0.11%)
Sep 11, 2009
7.117
7.136
7.067
7.136
102,622
+0.04(+0.59%)
Sep 10, 2009
7.020
7.101
7.020
7.094
242,867
+0.06(+0.90%)
Sep 09, 2009
6.950
7.047
6.950
7.031
99,246
+0.09(+1.34%)
Sep 08, 2009
6.955
6.955
6.918
6.938
34,569
+0.05(+0.73%)
Sep 04, 2009
6.791
6.888
6.781
6.888
44,455
+0.13(+1.85%)
Sep 03, 2009
6.746
6.763
6.701
6.763
46,686
+0.04(+0.52%)
Sep 02, 2009
6.674
6.742
6.669
6.728
142,661
+0.02(+0.32%)
Sep 01, 2009
6.821
6.929
6.707
6.707
251,226
-0.15(-2.12%)
Aug 31, 2009
6.869
6.918
6.790
6.852
198,955
-0.06(-0.89%)
Aug 28, 2009
7.005
7.031
6.895
6.913
45,403
+0.01(+0.10%)
Aug 27, 2009
6.911
6.933
6.805
6.906
99,512
-0.00(-0.03%)
Aug 26, 2009
6.914
6.934
6.885
6.909
36,546
-0.00(-0.06%)
Aug 25, 2009
6.918
6.955
6.890
6.912
115,502
+0.02(+0.29%)
Aug 24, 2009
6.929
6.958
6.871
6.893
337,315
+0.00(+0.07%)
Aug 21, 2009
6.841
6.905
6.811
6.888
261,308
+0.09(+1.31%)
Aug 20, 2009
6.733
6.799
6.733
6.799
66,225
+0.09(+1.30%)
Aug 19, 2009
6.592
6.730
6.588
6.712
150,499
+0.04(+0.66%)
Aug 18, 2009
6.613
6.683
6.612
6.668
59,832
+0.08(+1.25%)
Aug 17, 2009
6.654
6.654
6.582
6.585
281,437
-0.18(-2.66%)
Aug 14, 2009
6.846
6.846
6.718
6.765
163,183
-0.08(-1.18%)
Aug 13, 2009
6.873
6.873
6.793
6.846
171,311
+0.01(+0.16%)
Aug 12, 2009
6.729
6.856
6.729
6.835
146,823
+0.11(+1.58%)
Aug 11, 2009
6.746
6.752
6.687
6.728
174,016
-0.08(-1.23%)
Aug 10, 2009
6.788
6.825
6.751
6.812
128,012
-0.01(-0.13%)
Aug 07, 2009
6.822
6.871
6.797
6.821
160,593
+0.09(+1.27%)
Aug 06, 2009
6.826
6.826
6.716
6.735
133,712
-0.07(-0.98%)
Aug 05, 2009
6.861
6.861
6.771
6.802
94,483
-0.05(-0.77%)
Aug 04, 2009
6.819
6.862
6.790
6.855
152,858
+0.03(+0.39%)
Aug 03, 2009
6.821
6.847
6.777
6.828
181,763
+0.06(+0.93%)
Jul 31, 2009
6.759
6.805
6.756
6.765
259,770
+0.02(+0.28%)
Jul 30, 2009
6.756
6.841
6.746
6.746
175,091
+0.04(+0.59%)
Jul 29, 2009
6.720
6.720
6.672
6.707
83,302
-0.01(-0.15%)
Jul 28, 2009
6.693
6.746
6.656
6.717
55,831
+0.01(+0.18%)
Jul 27, 2009
6.707
6.709
6.651
6.705
73,105
+0.02(+0.27%)
Jul 24, 2009
6.642
6.694
6.600
6.686
210,424
-0.04(-0.56%)
Jul 23, 2009
6.587
6.751
6.577
6.724
219,593
+0.16(+2.45%)
Jul 22, 2009
6.521
6.595
6.496
6.564
94,136
+0.06(+0.85%)
Jul 21, 2009
6.537
6.538
6.435
6.508
154,465
-0.00(-0.01%)
Jul 20, 2009
6.465
6.512
6.447
6.509
349,351
+0.08(+1.23%)
Jul 17, 2009
6.425
6.432
6.378
6.430
185,046
+0.01(+0.19%)
Jul 16, 2009
6.330
6.436
6.326
6.418
165,703
+0.08(+1.31%)
Jul 15, 2009
6.220
6.342
6.220
6.335
200,227
+0.22(+3.60%)
Jul 14, 2009
6.084
6.126
6.079
6.115
67,613
+0.03(+0.43%)
Jul 13, 2009
5.998
6.090
5.909
6.088
101,547
+0.11(+1.91%)
Jul 10, 2009
5.927
6.003
5.926
5.974
76,955
+0.02(+0.34%)
Jul 09, 2009
5.964
5.990
5.954
5.954
41,703
+0.00(+0.01%)
Jul 08, 2009
5.967
5.983
5.882
5.953
368,382
+0.01(+0.13%)
Jul 07, 2009
6.074
6.086
5.938
5.945
154,292
-0.13(-2.08%)
Jul 06, 2009
6.099
6.099
6.028
6.072
104,125
-0.05(-0.89%)
Jul 02, 2009
6.216
6.216
6.123
6.126
93,662
-0.16(-2.52%)
Jul 01, 2009
6.297
6.339
6.280
6.284
86,678
+0.03(+0.46%)
Jun 30, 2009
6.311
6.311
6.212
6.256
142,869
-0.03(-0.51%)
Jun 29, 2009
6.299
6.310
6.220
6.288
118,889
+0.02(+0.39%)
Jun 26, 2009
6.214
6.267
6.211
6.264
50,536
+0.05(+0.76%)
Jun 25, 2009
6.201
6.224
6.062
6.216
147,332
+0.11(+1.74%)
Jun 24, 2009
6.063
6.151
6.063
6.110
77,348
+0.10(+1.71%)
Jun 23, 2009
6.028
6.044
5.918
6.007
106,541
-0.03(-0.46%)
Jun 22, 2009
6.153
6.153
6.012
6.035
147,285
-0.19(-3.04%)
Jun 19, 2009
6.189
6.244
6.189
6.224
96,251
+0.05(+0.80%)
Jun 18, 2009
6.156
6.190
6.095
6.175
147,089
-0.01(-0.14%)
Jun 17, 2009
6.137
6.224
6.092
6.183
203,325
+0.06(+1.05%)
Jun 16, 2009
6.211
6.244
6.119
6.119
169,230
-0.08(-1.24%)
Jun 15, 2009
6.261
6.261
6.141
6.196
178,537
-0.15(-2.36%)
Jun 12, 2009
6.305
6.346
6.260
6.346
107,975
-0.03(-0.42%)
Jun 11, 2009
6.338
6.477
6.338
6.373
239,837
+0.06(+0.90%)
Jun 10, 2009
6.400
6.400
6.243
6.316
227,489
-0.02(-0.38%)
Jun 09, 2009
6.314
6.362
6.305
6.340
216,517
+0.04(+0.67%)
Jun 08, 2009
6.316
6.316
6.210
6.298
108,172
-0.01(-0.23%)
Jun 05, 2009
6.361
6.361
6.267
6.312
579,465
+0.01(+0.11%)
Jun 04, 2009
6.266
6.305
6.225
6.305
147,702
+0.08(+1.29%)
Jun 03, 2009
6.263
6.263
6.163
6.225
250,867
-0.04(-0.56%)
Jun 02, 2009
6.237
6.292
6.204
6.260
137,758
+0.02(+0.36%)
Jun 01, 2009
6.142
6.255
6.130
6.238
303,346
+0.22(+3.62%)
May 29, 2009
5.959
6.020
5.948
6.020
132,891
+0.05(+0.91%)
May 28, 2009
5.956
5.980
5.845
5.965
186,757
+0.07(+1.13%)
May 27, 2009
5.950
6.022
5.896
5.899
145,482
-0.07(-1.16%)
May 26, 2009
5.711
5.968
5.711
5.968
148,060
+0.20(+3.45%)
May 22, 2009
5.822
5.823
5.739
5.769
65,405
+0.00(+0.00%)
May 21, 2009
5.876
5.876
5.706
5.769
303,485
-0.11(-1.82%)
May 20, 2009
5.955
6.091
5.868
5.876
185,289
-0.02(-0.35%)
May 19, 2009
5.916
5.977
5.868
5.896
164,443
+0.00(+0.04%)
May 18, 2009
5.781
5.894
5.766
5.894
135,839
+0.16(+2.77%)
May 15, 2009
5.720
5.786
5.709
5.735
57,982
-0.01(-0.20%)
May 14, 2009
5.687
5.786
5.665
5.747
408,709
+0.07(+1.31%)
May 13, 2009
5.779
5.842
5.672
5.672
140,753
-0.18(-3.13%)
May 12, 2009
5.922
5.938
5.784
5.855
142,464
-0.05(-0.90%)
May 11, 2009
5.889
5.945
5.808
5.909
178,444
-0.02(-0.34%)
May 08, 2009
5.901
5.947
5.848
5.929
274,153
+0.08(+1.29%)
May 07, 2009
6.068
6.074
5.795
5.854
550,434
-0.12(-2.03%)
May 06, 2009
6.054
6.054
5.901
5.975
152,384
+0.00(+0.04%)
May 05, 2009
6.004
6.004
5.925
5.972
108,842
-0.02(-0.35%)
May 04, 2009
5.934
5.993
5.897
5.993
226,923
+0.16(+2.76%)
May 01, 2009
5.863
5.877
5.817
5.832
235,837
-0.03(-0.54%)
Apr 30, 2009
5.918
5.979
5.822
5.864
255,851
+0.05(+0.90%)
Apr 29, 2009
5.725
5.875
5.725
5.811
192,723
+0.10(+1.83%)
Apr 28, 2009
5.679
5.753
5.674
5.707
106,900
-0.02(-0.39%)
Apr 27, 2009
5.676
5.782
5.676
5.729
229,640
-0.03(-0.47%)
Apr 24, 2009
5.719
5.793
5.659
5.756
262,649
+0.13(+2.34%)
Apr 23, 2009
5.651
5.656
5.553
5.625
138,556
+0.02(+0.32%)
Apr 22, 2009
5.599
5.713
5.572
5.606
292,652
+0.01(+0.14%)
Apr 21, 2009
5.449
5.599
5.449
5.599
514,870
+0.10(+1.84%)
Apr 20, 2009
5.638
5.638
5.480
5.497
127,873
-0.21(-3.74%)
Apr 17, 2009
5.695
5.721
5.642
5.711
189,151
+0.02(+0.28%)
Apr 16, 2009
5.629
5.721
5.547
5.695
406,015
+0.14(+2.49%)
Apr 15, 2009
5.487
5.557
5.462
5.557
325,857
+0.01(+0.16%)
Apr 14, 2009
5.629
5.629
5.518
5.548
347,906
-0.10(-1.70%)
Apr 13, 2009
5.638
5.767
5.552
5.644
176,872
+0.04(+0.65%)
Apr 09, 2009
5.525
5.622
5.518
5.608
415,750
+0.17(+3.12%)
Apr 08, 2009
5.383
5.439
5.346
5.439
114,958
+0.12(+2.31%)
Apr 07, 2009
5.403
5.406
5.300
5.316
146,626
-0.16(-2.89%)
Apr 06, 2009
5.485
5.485
5.385
5.474
224,206
-0.03(-0.47%)
Apr 03, 2009
5.500
5.515
5.424
5.500
99,870
+0.07(+1.30%)
Apr 02, 2009
5.486
5.535
5.381
5.429
540,282
+0.14(+2.73%)
Apr 01, 2009
5.164
5.285
5.123
5.285
85,187
+0.07(+1.30%)
Mar 31, 2009
5.182
5.292
5.169
5.217
219,859
+0.10(+1.96%)
Mar 30, 2009
5.213
5.213
5.051
5.117
145,979
-0.27(-5.04%)
Mar 26, 2009
5.296
5.389
5.258
5.389
269,632
+0.18(+3.46%)
Mar 25, 2009
5.221
5.281
5.069
5.208
344,056
+0.04(+0.70%)
Mar 24, 2009
5.222
5.319
5.172
5.172
297,092
-0.10(-1.94%)
Mar 23, 2009
5.167
5.274
5.042
5.274
342,610
+0.32(+6.37%)
Mar 20, 2009
5.026
5.103
4.941
4.958
248,520
-0.10(-1.90%)
Mar 19, 2009
5.172
5.172
5.027
5.054
231,131
+0.01(+0.14%)
Mar 18, 2009
4.958
5.125
4.928
5.047
274,534
+0.11(+2.21%)
Mar 17, 2009
4.851
4.952
4.730
4.938
573,950
+0.16(+3.44%)
Mar 16, 2009
4.916
4.991
4.773
4.773
502,892
-0.09(-1.81%)
Mar 13, 2009
4.817
4.887
4.788
4.862
447,557
+0.01(+0.22%)
Mar 12, 2009
4.696
4.851
4.617
4.851
135,458
+0.19(+4.01%)
Mar 11, 2009
4.671
4.716
4.627
4.664
239,421
+0.07(+1.59%)
Mar 10, 2009
4.344
4.591
4.344
4.591
136,348
+0.28(+6.60%)
Mar 09, 2009
4.389
4.476
4.281
4.307
112,288
-0.08(-1.88%)
Mar 06, 2009
4.441
4.487
4.312
4.389
124,682
-0.03(-0.74%)
Mar 05, 2009
4.570
4.570
4.411
4.422
79,614
-0.21(-4.53%)
Mar 04, 2009
4.565
4.648
4.562
4.632
38,165
+0.12(+2.67%)
Mar 02, 2009
4.598
4.656
4.498
4.511
553,324
-0.17(-3.64%)
Feb 27, 2009
4.706
4.748
4.635
4.682
88,274
-0.07(-1.42%)
Feb 26, 2009
4.904
4.904
4.749
4.749
60,260
-0.16(-3.29%)
Feb 25, 2009
4.904
5.004
4.789
4.911
48,732
+0.01(+0.18%)
Feb 24, 2009
4.773
4.912
4.742
4.902
214,089
+0.16(+3.39%)
Feb 23, 2009
4.954
4.954
4.725
4.741
193,532
-0.17(-3.50%)
Feb 20, 2009
4.882
4.930
4.827
4.914
130,810
-0.03(-0.70%)
Feb 19, 2009
5.004
5.058
4.928
4.948
44,339
-0.05(-1.05%)
Feb 18, 2009
5.061
5.061
4.991
5.001
89,129
-0.01(-0.26%)
Feb 17, 2009
5.071
5.104
5.014
5.014
178,502
-0.23(-4.34%)
Feb 13, 2009
5.273
5.285
5.236
5.241
47,912
+0.02(+0.40%)
Feb 12, 2009
5.156
5.223
5.089
5.220
216,621
+0.03(+0.58%)
Feb 11, 2009
5.245
5.245
5.129
5.190
68,237
+0.01(+0.17%)
Feb 10, 2009
5.363
5.389
5.175
5.182
208,100
-0.22(-4.04%)
Feb 09, 2009
5.420
5.437
5.356
5.400
130,232
-0.00(-0.08%)
Feb 06, 2009
5.267
5.420
5.267
5.404
187,428
+0.17(+3.15%)
Feb 05, 2009
5.082
5.283
5.082
5.239
93,650
+0.08(+1.64%)
Feb 04, 2009
5.128
5.267
5.128
5.154
58,676
+0.01(+0.18%)
Feb 03, 2009
5.142
5.176
5.071
5.145
105,582
+0.06(+1.21%)
Feb 02, 2009
4.967
5.106
4.967
5.083
108,865
+0.03(+0.58%)
Jan 30, 2009
5.181
5.185
5.041
5.054
39,853
-0.10(-2.01%)
Jan 29, 2009
5.279
5.279
5.145
5.157
120,994
-0.12(-2.29%)
Jan 28, 2009
5.233
5.337
5.233
5.279
697,581
+0.15(+2.98%)
Jan 27, 2009
5.112
5.145
5.093
5.126
43,622
+0.05(+1.08%)
Jan 26, 2009
5.060
5.187
5.000
5.071
34,974
+0.04(+0.71%)
Jan 23, 2009
4.930
5.063
4.916
5.035
48,571
+0.05(+1.00%)
Jan 22, 2009
5.091
5.091
4.949
4.985
29,216
-0.14(-2.80%)
Jan 21, 2009
4.975
5.129
4.921
5.129
95,558
+0.19(+3.78%)
Jan 20, 2009
5.218
5.218
4.894
4.942
194,134
-0.28(-5.37%)
Jan 16, 2009
5.212
5.223
5.087
5.222
138,591
+0.11(+2.15%)
Jan 15, 2009
5.087
5.175
4.946
5.113
101,720
+0.03(+0.53%)
Jan 14, 2009
5.151
5.151
5.066
5.086
116,716
-0.15(-2.94%)
Jan 13, 2009
5.267
5.293
5.215
5.240
97,928
+0.01(+0.28%)
Jan 12, 2009
5.403
5.403
5.216
5.225
47,472
-0.13(-2.45%)
Jan 09, 2009
5.488
5.488
5.330
5.356
52,224
-0.13(-2.44%)
Jan 08, 2009
5.414
5.490
5.369
5.490
28,176
+0.04(+0.70%)
Jan 07, 2009
5.542
5.617
5.420
5.452
106,877
-0.19(-3.33%)
Jan 06, 2009
5.561
5.719
5.561
5.640
77,938
+0.11(+2.07%)
Jan 05, 2009
5.561
5.605
5.496
5.526
110,819
-0.04(-0.81%)
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.