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
Align Technology
(NQ:
ALGN
)
257.21
+0.71 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
17.86
17.82
17.82
17.82
249,200
-0.06(-0.34%)
Dec 30, 2009
17.90
18.01
17.61
17.88
223,416
-0.05(-0.28%)
Dec 29, 2009
17.98
18.07
17.89
17.93
206,401
+0.01(+0.06%)
Dec 28, 2009
17.88
17.99
17.57
17.92
237,082
+0.10(+0.56%)
Dec 24, 2009
17.86
17.99
17.76
17.82
71,048
+0.06(+0.34%)
Dec 23, 2009
17.45
17.88
17.36
17.76
290,555
+0.34(+1.95%)
Dec 22, 2009
17.16
17.47
17.10
17.42
378,426
+0.24(+1.40%)
Dec 21, 2009
16.93
17.28
16.82
17.18
401,652
+0.25(+1.48%)
Dec 18, 2009
17.30
17.59
16.75
16.93
1,191,324
-0.23(-1.34%)
Dec 17, 2009
17.94
17.94
17.14
17.16
357,469
-0.82(-4.56%)
Dec 16, 2009
17.93
18.18
17.79
17.98
336,504
+0.19(+1.07%)
Dec 15, 2009
17.88
18.23
17.75
17.79
470,620
-0.16(-0.89%)
Dec 14, 2009
17.65
17.97
17.20
17.95
295,257
+0.55(+3.16%)
Dec 11, 2009
17.72
17.87
17.24
17.40
641,509
-0.26(-1.47%)
Dec 10, 2009
17.76
17.78
17.42
17.66
592,011
-0.03(-0.17%)
Dec 09, 2009
17.85
18.00
17.25
17.69
364,873
-0.20(-1.12%)
Dec 08, 2009
17.85
18.13
17.58
17.89
274,355
-0.11(-0.61%)
Dec 07, 2009
18.00
18.07
17.66
18.00
403,347
+0.00(+0.00%)
Dec 04, 2009
17.70
18.11
17.55
18.00
555,376
+0.64(+3.69%)
Dec 03, 2009
17.70
17.99
17.31
17.36
372,363
-0.25(-1.42%)
Dec 02, 2009
17.19
17.95
17.14
17.61
590,431
+0.51(+2.98%)
Dec 01, 2009
16.52
17.31
16.50
17.10
938,744
+0.74(+4.52%)
Nov 30, 2009
16.11
16.43
15.99
16.36
640,494
+0.28(+1.74%)
Nov 27, 2009
16.01
16.29
16.01
16.08
214,680
-0.41(-2.49%)
Nov 25, 2009
15.87
16.55
15.65
16.49
493,258
+0.60(+3.78%)
Nov 24, 2009
15.74
16.07
15.62
15.89
263,088
+0.08(+0.51%)
Nov 23, 2009
15.65
16.25
15.64
15.81
239,333
+0.27(+1.74%)
Nov 20, 2009
15.72
15.98
15.52
15.54
417,993
-0.31(-1.96%)
Nov 19, 2009
16.32
16.54
15.68
15.85
526,081
-0.61(-3.71%)
Nov 18, 2009
16.80
16.80
16.32
16.46
296,955
-0.29(-1.73%)
Nov 17, 2009
16.78
16.81
16.47
16.75
403,324
-0.04(-0.24%)
Nov 16, 2009
15.93
16.86
15.93
16.79
727,825
+1.01(+6.40%)
Nov 13, 2009
15.61
15.88
15.38
15.78
336,603
+0.19(+1.22%)
Nov 12, 2009
16.07
16.13
15.52
15.59
467,293
-0.48(-2.99%)
Nov 11, 2009
16.36
16.36
15.94
16.07
392,688
-0.13(-0.80%)
Nov 10, 2009
16.54
16.75
16.10
16.20
302,176
-0.40(-2.41%)
Nov 09, 2009
16.58
16.64
16.19
16.60
499,086
+0.08(+0.48%)
Nov 06, 2009
16.92
16.95
16.41
16.52
384,447
-0.56(-3.28%)
Nov 05, 2009
16.80
17.39
16.73
17.08
724,196
+0.29(+1.73%)
Nov 04, 2009
16.35
16.98
16.31
16.79
1,004,565
+0.44(+2.69%)
Nov 03, 2009
16.00
16.37
15.85
16.35
671,455
+0.30(+1.87%)
Nov 02, 2009
15.87
16.19
15.84
16.05
796,003
+0.33(+2.10%)
Oct 30, 2009
15.95
16.12
15.55
15.72
917,515
-0.22(-1.38%)
Oct 29, 2009
16.13
16.50
15.87
15.94
595,201
-0.11(-0.69%)
Oct 28, 2009
16.84
17.00
15.99
16.05
1,099,440
-0.76(-4.52%)
Oct 27, 2009
16.96
17.23
16.53
16.81
1,327,999
-0.22(-1.29%)
Oct 26, 2009
17.62
17.70
16.98
17.03
1,250,429
-0.67(-3.79%)
Oct 23, 2009
17.98
18.85
17.53
17.70
4,804,971
+2.32(+15.08%)
Oct 22, 2009
14.97
15.61
14.54
15.38
890,676
+0.44(+2.95%)
Oct 21, 2009
15.20
15.60
14.86
14.94
567,401
-0.28(-1.84%)
Oct 20, 2009
15.15
15.90
15.12
15.22
541,623
-0.38(-2.44%)
Oct 19, 2009
15.72
15.80
15.46
15.60
716,410
-0.03(-0.19%)
Oct 16, 2009
15.77
15.81
15.46
15.63
557,665
-0.19(-1.20%)
Oct 15, 2009
15.91
16.09
15.66
15.82
407,457
-0.10(-0.63%)
Oct 14, 2009
16.19
16.19
15.83
15.92
614,132
-0.17(-1.06%)
Oct 13, 2009
16.05
16.14
15.87
16.09
330,998
+0.07(+0.44%)
Oct 12, 2009
16.31
16.34
15.88
16.02
383,443
-0.23(-1.42%)
Oct 09, 2009
15.90
16.26
15.77
16.25
574,189
+0.32(+2.01%)
Oct 08, 2009
16.33
16.45
15.90
15.93
600,735
-0.36(-2.21%)
Oct 07, 2009
15.98
16.32
15.78
16.29
486,266
+0.04(+0.25%)
Oct 06, 2009
15.85
16.42
15.55
16.25
822,059
+0.49(+3.11%)
Oct 05, 2009
15.17
15.90
15.17
15.76
1,026,239
+0.69(+4.58%)
Oct 02, 2009
14.43
15.35
14.32
15.07
1,501,606
+0.47(+3.22%)
Oct 01, 2009
14.68
14.91
14.18
14.60
849,659
+0.38(+2.67%)
Sep 30, 2009
14.31
14.39
13.70
14.22
874,938
-0.13(-0.91%)
Sep 29, 2009
14.60
14.70
14.15
14.35
516,106
-0.28(-1.91%)
Sep 28, 2009
14.73
14.91
14.51
14.63
376,361
+0.06(+0.41%)
Sep 25, 2009
14.65
14.83
14.40
14.57
532,726
-0.04(-0.27%)
Sep 24, 2009
14.40
14.67
14.40
14.61
678,639
+0.61(+4.36%)
Sep 23, 2009
14.06
14.27
13.90
14.00
423,329
+0.00(+0.00%)
Sep 22, 2009
14.07
14.31
13.90
14.00
424,084
-0.03(-0.21%)
Sep 21, 2009
13.58
14.50
13.43
14.03
736,741
+0.35(+2.56%)
Sep 18, 2009
13.54
13.80
13.44
13.68
666,536
+0.17(+1.26%)
Sep 17, 2009
13.50
13.68
13.44
13.51
296,401
-0.02(-0.15%)
Sep 16, 2009
13.61
13.74
13.40
13.53
284,762
-0.08(-0.59%)
Sep 15, 2009
13.67
13.77
13.47
13.61
244,095
-0.11(-0.80%)
Sep 14, 2009
13.50
13.87
13.42
13.72
325,858
+0.10(+0.73%)
Sep 11, 2009
13.50
13.70
13.35
13.62
498,878
+0.17(+1.26%)
Sep 10, 2009
13.42
13.68
13.26
13.45
331,998
+0.11(+0.82%)
Sep 09, 2009
13.19
13.47
13.14
13.34
253,934
+0.18(+1.37%)
Sep 08, 2009
13.13
13.37
12.99
13.16
344,015
+0.08(+0.61%)
Sep 04, 2009
13.06
13.10
12.74
13.08
289,932
+0.03(+0.23%)
Sep 03, 2009
13.08
13.18
12.70
13.05
230,405
-0.02(-0.15%)
Sep 02, 2009
12.83
13.17
12.70
13.07
710,505
+0.16(+1.24%)
Sep 01, 2009
13.26
13.62
12.75
12.91
610,532
-0.49(-3.66%)
Aug 31, 2009
13.36
13.56
13.08
13.40
519,823
-0.10(-0.74%)
Aug 28, 2009
13.37
13.78
13.37
13.50
422,033
-0.25(-1.82%)
Aug 27, 2009
13.81
13.88
13.47
13.75
481,368
-0.03(-0.22%)
Aug 26, 2009
13.71
14.00
13.31
13.78
345,092
+0.02(+0.15%)
Aug 25, 2009
13.56
13.96
13.56
13.76
551,538
+0.16(+1.18%)
Aug 24, 2009
13.30
13.67
13.08
13.60
623,827
+0.29(+2.18%)
Aug 21, 2009
13.35
13.85
13.09
13.31
1,067,059
+0.13(+0.99%)
Aug 20, 2009
13.12
13.25
12.82
13.18
700,470
-0.01(-0.08%)
Aug 19, 2009
12.44
13.45
12.18
13.19
971,335
+0.58(+4.60%)
Aug 18, 2009
12.95
12.95
12.26
12.61
1,782,379
-0.39(-3.00%)
Aug 17, 2009
10.64
13.35
10.57
13.00
6,490,467
+2.87(+28.33%)
Aug 14, 2009
10.34
10.37
9.850
10.13
541,529
-0.25(-2.41%)
Aug 13, 2009
10.94
10.94
10.23
10.38
575,200
-0.54(-4.95%)
Aug 12, 2009
9.950
11.06
9.874
10.92
1,315,440
+0.95(+9.53%)
Aug 11, 2009
10.39
10.45
9.910
9.970
687,936
-0.44(-4.23%)
Aug 10, 2009
10.05
10.42
9.800
10.41
484,489
+0.28(+2.76%)
Aug 07, 2009
10.00
10.31
9.850
10.13
1,063,907
+0.30(+3.05%)
Aug 06, 2009
10.47
10.47
9.750
9.830
1,650,310
-0.57(-5.48%)
Aug 05, 2009
11.04
11.04
10.38
10.40
926,552
-0.73(-6.56%)
Aug 04, 2009
11.16
11.26
10.96
11.13
308,469
-0.06(-0.54%)
Aug 03, 2009
10.88
11.20
10.76
11.19
584,918
+0.28(+2.57%)
Jul 31, 2009
11.03
11.30
10.90
10.91
496,561
-0.19(-1.71%)
Jul 30, 2009
11.19
11.40
10.97
11.10
530,983
+0.08(+0.73%)
Jul 29, 2009
10.91
11.10
10.83
11.02
588,831
-0.02(-0.18%)
Jul 28, 2009
11.40
11.73
10.90
11.04
1,022,298
-0.52(-4.50%)
Jul 27, 2009
11.91
12.07
11.27
11.56
973,736
+0.10(+0.87%)
Jul 24, 2009
11.49
11.49
10.58
11.46
3,554,911
+2.00(+21.14%)
Jul 23, 2009
9.310
9.520
9.180
9.460
733,343
+0.12(+1.28%)
Jul 22, 2009
9.250
9.490
9.230
9.340
725,160
-0.02(-0.21%)
Jul 21, 2009
10.31
10.36
9.250
9.360
1,371,397
-1.07(-10.26%)
Jul 20, 2009
10.35
10.47
10.29
10.43
487,106
+0.13(+1.26%)
Jul 17, 2009
10.24
10.38
10.01
10.30
626,119
+0.09(+0.88%)
Jul 16, 2009
9.930
10.32
9.890
10.21
541,021
+0.21(+2.10%)
Jul 15, 2009
9.830
10.08
9.780
10.00
468,688
+0.31(+3.20%)
Jul 14, 2009
9.730
9.790
9.610
9.690
500,548
-0.07(-0.72%)
Jul 13, 2009
9.370
9.760
9.210
9.760
889,490
+0.41(+4.39%)
Jul 10, 2009
9.250
9.450
9.150
9.350
535,358
+0.08(+0.86%)
Jul 09, 2009
9.460
9.660
9.225
9.270
949,120
-0.12(-1.28%)
Jul 08, 2009
9.690
9.840
9.270
9.390
743,995
-0.29(-3.00%)
Jul 07, 2009
10.08
10.18
9.680
9.680
596,292
-0.43(-4.25%)
Jul 06, 2009
10.22
10.34
9.950
10.11
519,360
-0.31(-2.98%)
Jul 02, 2009
10.67
10.70
10.38
10.42
680,512
-0.37(-3.43%)
Jul 01, 2009
10.72
10.93
10.60
10.79
613,379
+0.19(+1.79%)
Jun 30, 2009
10.90
10.96
10.58
10.60
655,076
-0.36(-3.28%)
Jun 29, 2009
10.88
11.08
10.63
10.96
7,308,513
+0.15(+1.39%)
Jun 26, 2009
10.23
10.90
10.15
10.81
1,394,582
-0.01(-0.09%)
Jun 25, 2009
10.71
10.84
10.49
10.82
521,543
+0.23(+2.17%)
Jun 24, 2009
10.25
10.70
10.25
10.59
722,817
+0.35(+3.42%)
Jun 23, 2009
10.52
10.69
10.10
10.24
1,271,017
+0.75(+7.90%)
Jun 22, 2009
9.820
9.940
9.430
9.490
409,881
-0.42(-4.24%)
Jun 19, 2009
9.930
10.36
9.840
9.910
714,589
+0.08(+0.81%)
Jun 18, 2009
9.750
9.940
9.540
9.830
443,094
+0.08(+0.82%)
Jun 17, 2009
9.760
9.980
9.670
9.750
812,381
-0.06(-0.61%)
Jun 16, 2009
10.34
10.45
9.700
9.810
983,561
-0.65(-6.21%)
Jun 15, 2009
10.91
10.97
10.25
10.46
566,429
-0.52(-4.74%)
Jun 12, 2009
11.15
11.34
10.78
10.98
258,384
-0.16(-1.44%)
Jun 11, 2009
11.33
11.45
11.13
11.14
427,280
-0.13(-1.15%)
Jun 10, 2009
11.43
11.70
11.02
11.27
654,696
-0.06(-0.53%)
Jun 09, 2009
11.00
11.42
10.89
11.33
965,728
+0.36(+3.28%)
Jun 08, 2009
10.86
11.21
10.77
10.97
631,969
-0.11(-0.99%)
Jun 05, 2009
11.86
11.99
11.01
11.08
688,723
-0.72(-6.10%)
Jun 04, 2009
12.19
12.25
11.65
11.80
1,185,142
-0.29(-2.40%)
Jun 03, 2009
12.65
12.79
11.99
12.09
315,509
-0.62(-4.88%)
Jun 02, 2009
12.46
12.91
12.38
12.71
602,266
+0.16(+1.27%)
Jun 01, 2009
12.08
12.64
12.08
12.55
520,344
+0.72(+6.09%)
May 29, 2009
11.70
11.90
11.58
11.83
481,867
+0.13(+1.11%)
May 28, 2009
12.06
12.11
11.52
11.70
245,137
-0.31(-2.58%)
May 27, 2009
12.01
12.21
11.81
12.01
298,903
-0.17(-1.40%)
May 26, 2009
11.92
12.33
11.66
12.18
376,477
+0.21(+1.75%)
May 22, 2009
11.84
12.16
11.76
11.97
354,459
+0.16(+1.35%)
May 21, 2009
11.67
11.93
11.31
11.81
752,127
-0.11(-0.92%)
May 20, 2009
12.11
12.43
11.87
11.92
284,758
-0.14(-1.16%)
May 19, 2009
11.95
12.12
11.70
12.06
346,579
+0.19(+1.60%)
May 18, 2009
11.63
11.91
11.38
11.87
363,758
+0.31(+2.68%)
May 15, 2009
11.50
11.73
11.21
11.56
329,544
+0.02(+0.17%)
May 14, 2009
11.10
11.69
11.07
11.54
779,956
+0.34(+3.04%)
May 13, 2009
11.39
11.72
11.09
11.20
1,075,324
-0.38(-3.28%)
May 12, 2009
12.29
12.29
11.35
11.58
522,685
-0.68(-5.55%)
May 11, 2009
12.34
12.53
11.66
12.26
492,349
-0.28(-2.23%)
May 08, 2009
12.15
12.54
12.13
12.54
385,749
+0.52(+4.33%)
May 07, 2009
12.05
12.24
11.80
12.02
785,715
+0.09(+0.75%)
May 06, 2009
12.51
12.54
11.59
11.93
1,038,575
-0.50(-4.02%)
May 05, 2009
12.30
12.49
12.20
12.43
466,650
+0.10(+0.81%)
May 04, 2009
12.20
12.34
11.97
12.33
455,421
+0.27(+2.24%)
May 01, 2009
12.57
12.71
11.85
12.06
593,958
-0.35(-2.82%)
Apr 30, 2009
12.51
12.83
12.30
12.41
1,140,346
-0.05(-0.40%)
Apr 29, 2009
11.94
12.57
11.75
12.46
762,844
+0.63(+5.33%)
Apr 28, 2009
11.83
11.99
11.62
11.83
1,301,376
-0.06(-0.50%)
Apr 27, 2009
12.00
12.06
11.67
11.89
1,450,099
-0.23(-1.90%)
Apr 24, 2009
11.45
12.44
11.44
12.12
2,610,348
+1.78(+17.21%)
Apr 23, 2009
10.25
10.54
10.00
10.34
1,635,738
+0.17(+1.67%)
Apr 22, 2009
9.780
10.37
9.780
10.17
865,767
+0.21(+2.11%)
Apr 21, 2009
9.620
9.990
9.410
9.960
787,153
+0.26(+2.68%)
Apr 20, 2009
9.780
9.970
9.430
9.700
693,864
-0.30(-3.00%)
Apr 17, 2009
9.880
10.07
9.710
10.00
498,212
+0.14(+1.42%)
Apr 16, 2009
9.730
9.930
9.600
9.860
436,423
+0.18(+1.86%)
Apr 15, 2009
9.290
9.750
8.870
9.680
811,354
+0.36(+3.86%)
Apr 14, 2009
8.680
9.380
8.500
9.320
1,068,882
+0.49(+5.55%)
Apr 13, 2009
8.540
8.870
8.480
8.830
335,415
+0.15(+1.73%)
Apr 09, 2009
8.390
8.800
8.260
8.680
873,547
+0.47(+5.72%)
Apr 08, 2009
7.850
8.220
7.785
8.210
604,973
+0.39(+4.99%)
Apr 07, 2009
7.980
7.980
7.680
7.820
657,239
-0.27(-3.34%)
Apr 06, 2009
8.020
8.180
7.950
8.090
407,120
+0.00(+0.00%)
Apr 03, 2009
8.100
8.220
7.960
8.090
331,693
-0.05(-0.61%)
Apr 02, 2009
7.950
8.390
7.720
8.140
425,745
+0.29(+3.69%)
Apr 01, 2009
7.830
7.905
7.620
7.850
601,773
-0.08(-1.01%)
Mar 31, 2009
8.000
8.230
7.890
7.930
881,142
-0.06(-0.75%)
Mar 30, 2009
7.960
8.170
7.720
7.990
464,368
-0.21(-2.56%)
Mar 26, 2009
7.910
8.260
7.680
8.200
517,388
+0.29(+3.67%)
Mar 25, 2009
7.560
8.050
7.480
7.910
795,526
+0.36(+4.77%)
Mar 24, 2009
7.530
7.700
7.470
7.550
594,410
-0.11(-1.44%)
Mar 23, 2009
7.330
7.660
6.970
7.660
676,773
+0.75(+10.85%)
Mar 20, 2009
7.570
7.710
6.850
6.910
639,799
-0.63(-8.36%)
Mar 19, 2009
8.040
8.040
7.500
7.540
299,966
-0.43(-5.40%)
Mar 18, 2009
7.570
8.060
7.450
7.970
306,122
+0.32(+4.18%)
Mar 17, 2009
7.270
7.650
7.080
7.650
247,788
+0.36(+4.94%)
Mar 16, 2009
7.570
7.730
7.250
7.290
245,706
-0.30(-3.95%)
Mar 13, 2009
7.460
7.760
7.220
7.590
920,802
+0.08(+1.07%)
Mar 12, 2009
6.720
7.530
6.530
7.510
603,762
+0.80(+11.92%)
Mar 11, 2009
6.940
7.170
6.580
6.710
329,115
-0.17(-2.47%)
Mar 10, 2009
6.380
7.030
6.310
6.880
506,658
+0.58(+9.21%)
Mar 09, 2009
6.370
6.490
6.160
6.300
326,937
-0.11(-1.72%)
Mar 06, 2009
6.470
6.470
6.100
6.410
431,214
-0.01(-0.16%)
Mar 05, 2009
7.000
7.000
6.360
6.420
523,957
-0.62(-8.81%)
Mar 04, 2009
6.880
7.200
6.700
7.040
433,627
+0.76(+12.10%)
Mar 02, 2009
6.810
6.830
6.250
6.280
537,319
-0.57(-8.32%)
Feb 27, 2009
7.160
7.400
6.850
6.850
485,417
-0.37(-5.12%)
Feb 26, 2009
7.590
7.800
7.200
7.220
402,763
-0.33(-4.37%)
Feb 25, 2009
7.990
8.000
7.460
7.550
311,856
-0.51(-6.33%)
Feb 24, 2009
7.890
8.150
7.750
8.060
753,382
+0.24(+3.07%)
Feb 23, 2009
7.700
7.980
7.700
7.820
732,063
+0.01(+0.13%)
Feb 20, 2009
7.870
8.320
7.730
7.810
317,198
-0.12(-1.51%)
Feb 19, 2009
8.120
8.250
7.920
7.930
395,414
-0.10(-1.25%)
Feb 18, 2009
8.450
8.610
8.020
8.030
442,442
-0.39(-4.63%)
Feb 17, 2009
8.580
8.720
8.260
8.420
501,054
-0.43(-4.86%)
Feb 13, 2009
8.640
8.950
8.530
8.850
389,464
+0.24(+2.79%)
Feb 12, 2009
8.320
8.670
8.310
8.610
626,508
+0.03(+0.35%)
Feb 11, 2009
8.550
8.700
8.430
8.580
528,616
+0.04(+0.47%)
Feb 10, 2009
8.580
9.190
8.460
8.540
765,579
-0.07(-0.81%)
Feb 09, 2009
8.780
8.810
8.420
8.610
310,274
-0.24(-2.71%)
Feb 06, 2009
8.510
8.980
8.490
8.850
425,354
+0.31(+3.63%)
Feb 05, 2009
8.090
8.580
8.000
8.540
566,545
+0.35(+4.27%)
Feb 04, 2009
8.250
8.440
8.060
8.190
460,243
-0.08(-0.97%)
Feb 03, 2009
8.050
8.360
8.050
8.270
718,031
+0.25(+3.12%)
Feb 02, 2009
7.710
8.150
7.710
8.020
644,841
+0.14(+1.78%)
Jan 30, 2009
7.500
8.120
7.500
7.880
762,171
+0.22(+2.87%)
Jan 29, 2009
7.600
8.550
7.480
7.660
1,177,633
-0.16(-2.05%)
Jan 28, 2009
8.240
8.300
7.680
7.820
756,913
-0.33(-4.05%)
Jan 27, 2009
8.450
8.610
7.950
8.150
637,903
-0.32(-3.78%)
Jan 26, 2009
8.450
8.750
8.280
8.470
601,339
+0.06(+0.71%)
Jan 23, 2009
8.510
8.560
8.250
8.410
445,880
-0.32(-3.67%)
Jan 22, 2009
8.650
8.875
8.310
8.730
493,225
-0.11(-1.24%)
Jan 21, 2009
8.420
8.930
8.300
8.840
524,419
+0.48(+5.74%)
Jan 20, 2009
9.290
9.290
8.310
8.360
697,988
-0.89(-9.62%)
Jan 16, 2009
9.310
9.310
8.860
9.250
476,456
+0.00(+0.00%)
Jan 15, 2009
9.000
9.270
8.640
9.250
261,143
+0.22(+2.44%)
Jan 14, 2009
9.000
9.300
8.610
9.030
399,900
-0.18(-1.95%)
Jan 13, 2009
9.180
9.670
9.120
9.210
678,493
+0.00(+0.00%)
Jan 12, 2009
8.850
9.350
8.850
9.210
412,645
+0.39(+4.42%)
Jan 09, 2009
9.040
9.200
8.750
8.820
257,397
-0.19(-2.11%)
Jan 08, 2009
9.300
9.350
8.740
9.010
801,753
-0.35(-3.74%)
Jan 07, 2009
9.480
9.590
9.200
9.360
711,055
-0.24(-2.50%)
Jan 06, 2009
9.330
9.630
9.070
9.600
782,012
+0.35(+3.78%)
Jan 05, 2009
8.940
9.350
8.350
9.250
826,416
+0.36(+4.05%)
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.