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
Universal Insurance Holdings Inc
(NY:
UVE
)
19.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Feb 26, 2010
4.067
4.067
4.000
4.000
124,899
-0.07(-1.63%)
Feb 25, 2010
4.014
4.067
3.974
4.067
185,925
+0.05(+1.32%)
Feb 24, 2010
4.067
4.067
3.991
4.014
224,925
-0.05(-1.30%)
Feb 23, 2010
4.040
4.067
4.040
4.067
135,361
+0.00(+0.00%)
Feb 22, 2010
4.047
4.067
4.034
4.067
201,904
+0.03(+0.82%)
Feb 19, 2010
4.014
4.040
4.007
4.034
139,175
-0.01(-0.16%)
Feb 18, 2010
4.067
4.067
3.987
4.040
295,163
-0.02(-0.49%)
Feb 17, 2010
3.987
4.067
3.967
4.060
175,717
+0.09(+2.33%)
Feb 16, 2010
3.954
3.967
3.901
3.967
319,420
+0.07(+1.70%)
Feb 12, 2010
3.842
3.901
3.901
3.901
112,969
+0.04(+1.03%)
Feb 11, 2010
3.822
3.862
3.796
3.862
156,541
+0.05(+1.39%)
Feb 10, 2010
3.769
3.835
3.749
3.809
227,653
+0.05(+1.41%)
Feb 09, 2010
3.762
3.769
3.716
3.756
161,416
+0.00(+0.00%)
Feb 08, 2010
3.756
3.769
3.743
3.756
94,976
+0.02(+0.53%)
Feb 05, 2010
3.769
3.796
3.643
3.736
376,082
-0.07(-1.74%)
Feb 04, 2010
3.895
3.901
3.789
3.802
177,754
-0.09(-2.38%)
Feb 03, 2010
3.888
3.981
3.875
3.895
138,068
+0.03(+0.86%)
Feb 02, 2010
3.848
3.915
3.842
3.862
161,223
+0.03(+0.86%)
Feb 01, 2010
3.921
3.928
3.802
3.829
193,158
-0.08(-2.03%)
Jan 29, 2010
3.683
3.908
3.637
3.908
492,226
+0.27(+7.45%)
Jan 28, 2010
3.762
3.769
3.637
3.637
500,127
-0.12(-3.17%)
Jan 27, 2010
3.868
3.901
3.703
3.756
548,855
-0.12(-3.07%)
Jan 26, 2010
3.961
3.967
3.868
3.875
310,922
-0.07(-1.68%)
Jan 25, 2010
4.067
4.067
3.868
3.941
167,827
-0.02(-0.50%)
Jan 22, 2010
3.948
3.981
3.888
3.961
380,460
+0.02(+0.50%)
Jan 21, 2010
4.040
4.053
3.901
3.941
414,480
-0.09(-2.13%)
Jan 20, 2010
4.047
4.086
3.967
4.027
472,640
-0.03(-0.81%)
Jan 19, 2010
4.080
4.120
4.034
4.060
391,573
+0.01(+0.33%)
Jan 15, 2010
4.060
4.047
4.047
4.047
362,048
-0.04(-0.97%)
Jan 14, 2010
4.093
4.133
3.967
4.086
386,319
+0.03(+0.65%)
Jan 13, 2010
4.232
4.232
4.027
4.060
630,980
-0.15(-3.46%)
Jan 12, 2010
4.265
4.324
4.166
4.205
458,856
-0.07(-1.55%)
Jan 11, 2010
4.272
4.444
4.219
4.272
686,414
+0.04(+0.94%)
Jan 08, 2010
4.166
4.265
4.153
4.232
506,602
+0.08(+1.91%)
Jan 07, 2010
4.153
4.186
4.014
4.153
285,724
+0.02(+0.48%)
Jan 06, 2010
4.172
4.172
4.100
4.133
232,405
+0.00(+0.00%)
Jan 05, 2010
4.120
4.133
4.034
4.133
471,675
+0.12(+2.97%)
Jan 04, 2010
4.053
4.053
3.934
4.014
489,776
+0.13(+3.41%)
Dec 31, 2009
3.835
3.881
3.881
3.881
341,329
+0.05(+1.21%)
Dec 30, 2009
3.928
3.928
3.802
3.835
316,468
+0.01(+0.35%)
Dec 29, 2009
3.815
3.835
3.809
3.822
292,707
+0.01(+0.17%)
Dec 28, 2009
3.815
3.822
3.789
3.815
357,636
+0.03(+0.70%)
Dec 24, 2009
3.809
3.868
3.782
3.789
192,850
-0.03(-0.87%)
Dec 23, 2009
3.815
3.835
3.796
3.822
383,589
+0.04(+1.05%)
Dec 22, 2009
3.835
3.835
3.782
3.782
348,901
-0.02(-0.52%)
Dec 21, 2009
3.835
3.848
3.796
3.802
436,655
-0.01(-0.17%)
Dec 18, 2009
3.756
3.809
3.723
3.809
527,312
+0.05(+1.41%)
Dec 17, 2009
3.776
3.809
3.723
3.756
211,444
-0.03(-0.87%)
Dec 16, 2009
3.782
3.822
3.776
3.789
1,072,725
+0.02(+0.53%)
Dec 15, 2009
3.815
3.829
3.769
3.769
207,969
-0.05(-1.38%)
Dec 14, 2009
3.809
3.822
3.802
3.822
190,099
-0.01(-0.34%)
Dec 11, 2009
3.796
3.868
3.776
3.835
378,384
+0.07(+1.75%)
Dec 10, 2009
3.815
3.815
3.736
3.769
184,813
+0.01(+0.18%)
Dec 09, 2009
3.756
3.802
3.716
3.762
267,396
+0.05(+1.25%)
Dec 08, 2009
3.716
3.736
3.670
3.716
234,847
+0.01(+0.36%)
Dec 07, 2009
3.710
3.710
3.657
3.703
287,773
+0.02(+0.54%)
Dec 04, 2009
3.670
3.703
3.604
3.683
233,149
+0.09(+2.39%)
Dec 03, 2009
3.703
3.703
3.591
3.597
204,460
-0.04(-1.09%)
Dec 02, 2009
3.676
3.716
3.620
3.637
204,197
-0.02(-0.54%)
Dec 01, 2009
3.624
3.714
3.571
3.657
232,799
+0.04(+1.10%)
Nov 30, 2009
3.696
3.723
3.591
3.617
263,430
-0.01(-0.18%)
Nov 27, 2009
3.643
3.723
3.604
3.624
307,151
-0.05(-1.26%)
Nov 25, 2009
3.756
3.776
3.670
3.670
272,597
-0.05(-1.25%)
Nov 24, 2009
3.729
3.756
3.690
3.716
248,143
-0.03(-0.71%)
Nov 23, 2009
3.848
3.848
3.716
3.743
418,459
-0.06(-1.57%)
Nov 20, 2009
3.690
3.835
3.679
3.802
396,302
+0.11(+3.05%)
Nov 19, 2009
3.762
3.776
3.670
3.690
311,396
-0.09(-2.28%)
Nov 18, 2009
3.842
3.888
3.736
3.776
614,393
-0.07(-1.89%)
Nov 17, 2009
4.047
4.100
3.829
3.848
736,940
-0.24(-5.98%)
Nov 16, 2009
4.000
4.146
3.974
4.093
1,608,298
+0.13(+3.34%)
Nov 13, 2009
3.941
3.987
3.934
3.961
327,933
+0.00(+0.00%)
Nov 12, 2009
4.034
4.086
3.802
3.961
813,687
-0.20(-4.77%)
Nov 11, 2009
4.106
4.265
4.106
4.159
867,126
+0.05(+1.29%)
Nov 10, 2009
3.934
4.106
3.901
4.106
703,480
+0.18(+4.55%)
Nov 09, 2009
3.809
4.014
3.736
3.928
1,116,121
+0.30(+8.20%)
Nov 06, 2009
4.186
4.186
3.571
3.630
1,527,302
-0.37(-9.26%)
Nov 05, 2009
3.868
4.047
3.868
4.000
467,261
+0.19(+5.03%)
Nov 04, 2009
3.676
3.934
3.676
3.809
744,778
+0.17(+4.54%)
Nov 03, 2009
3.557
3.670
3.498
3.643
232,398
+0.09(+2.42%)
Nov 02, 2009
3.571
3.571
3.471
3.557
180,940
+0.05(+1.32%)
Oct 30, 2009
3.591
3.591
3.505
3.511
259,805
-0.05(-1.30%)
Oct 29, 2009
3.452
3.597
3.452
3.557
224,513
+0.12(+3.46%)
Oct 28, 2009
3.538
3.557
3.438
3.438
163,128
-0.05(-1.52%)
Oct 27, 2009
3.386
3.505
3.372
3.491
271,610
+0.11(+3.33%)
Oct 26, 2009
3.372
3.452
3.372
3.379
118,099
+0.04(+1.19%)
Oct 23, 2009
3.419
3.419
3.339
3.339
339,366
-0.07(-2.13%)
Oct 22, 2009
3.405
3.531
3.372
3.412
202,505
+0.01(+0.39%)
Oct 21, 2009
3.419
3.432
3.333
3.399
479,045
+0.12(+3.63%)
Oct 20, 2009
3.300
3.313
3.280
3.280
107,256
-0.03(-1.00%)
Oct 19, 2009
3.306
3.339
3.293
3.313
127,462
+0.00(+0.00%)
Oct 16, 2009
3.333
3.352
3.300
3.313
144,870
-0.02(-0.60%)
Oct 15, 2009
3.352
3.392
3.306
3.333
153,971
-0.01(-0.40%)
Oct 14, 2009
3.405
3.405
3.319
3.346
205,841
+0.00(+0.00%)
Oct 13, 2009
3.339
3.359
3.313
3.346
92,455
+0.01(+0.20%)
Oct 12, 2009
3.405
3.419
3.326
3.339
189,503
-0.03(-0.98%)
Oct 09, 2009
3.366
3.372
3.326
3.372
130,555
+0.01(+0.39%)
Oct 08, 2009
3.346
3.405
3.339
3.359
271,705
+0.02(+0.59%)
Oct 07, 2009
3.306
3.339
3.295
3.339
90,997
+0.03(+1.00%)
Oct 06, 2009
3.339
3.359
3.286
3.306
152,004
-0.02(-0.60%)
Oct 05, 2009
3.306
3.339
3.280
3.326
133,021
+0.01(+0.20%)
Oct 02, 2009
3.260
3.319
3.240
3.319
142,283
+0.05(+1.41%)
Oct 01, 2009
3.339
3.339
3.273
3.273
167,378
-0.05(-1.59%)
Sep 30, 2009
3.366
3.366
3.306
3.326
242,132
+0.01(+0.40%)
Sep 29, 2009
3.346
3.352
3.306
3.313
161,034
-0.02(-0.60%)
Sep 28, 2009
3.339
3.339
3.293
3.333
110,114
+0.05(+1.41%)
Sep 25, 2009
3.260
3.313
3.260
3.286
102,890
+0.02(+0.61%)
Sep 24, 2009
3.339
3.366
3.260
3.267
177,494
-0.07(-2.18%)
Sep 23, 2009
3.339
3.359
3.326
3.339
221,988
+0.01(+0.20%)
Sep 22, 2009
3.326
3.352
3.306
3.333
136,608
+0.03(+0.80%)
Sep 21, 2009
3.273
3.339
3.273
3.306
121,109
-0.01(-0.20%)
Sep 18, 2009
3.306
3.326
3.273
3.313
217,979
+0.01(+0.20%)
Sep 17, 2009
3.339
3.339
3.260
3.306
176,121
+0.01(+0.40%)
Sep 16, 2009
3.306
3.346
3.247
3.293
398,564
+0.03(+1.01%)
Sep 15, 2009
3.306
3.306
3.260
3.260
219,326
-0.03(-1.00%)
Sep 14, 2009
3.300
3.300
3.247
3.293
236,458
+0.05(+1.63%)
Sep 11, 2009
3.273
3.273
3.108
3.240
373,688
+0.01(+0.20%)
Sep 10, 2009
3.306
3.306
3.207
3.233
584,134
-0.07(-2.00%)
Sep 09, 2009
3.240
3.300
3.194
3.300
179,348
+0.07(+2.05%)
Sep 08, 2009
3.194
3.273
3.141
3.233
346,593
+0.05(+1.45%)
Sep 04, 2009
3.200
3.240
3.167
3.187
102,395
-0.01(-0.41%)
Sep 03, 2009
3.207
3.207
3.141
3.200
74,697
+0.01(+0.41%)
Sep 02, 2009
3.161
3.220
3.141
3.187
124,433
+0.03(+0.84%)
Sep 01, 2009
3.319
3.319
3.141
3.161
217,029
-0.16(-4.78%)
Aug 31, 2009
3.300
3.372
3.273
3.319
245,770
+0.02(+0.60%)
Aug 28, 2009
3.319
3.333
3.300
3.300
133,449
+0.00(+0.00%)
Aug 27, 2009
3.280
3.306
3.260
3.300
90,814
+0.02(+0.60%)
Aug 26, 2009
3.267
3.293
3.233
3.280
160,804
+0.05(+1.43%)
Aug 25, 2009
3.207
3.260
3.207
3.233
244,378
+0.03(+1.03%)
Aug 24, 2009
3.267
3.273
3.181
3.200
395,384
-0.05(-1.63%)
Aug 21, 2009
3.267
3.332
3.174
3.253
844,410
+0.01(+0.20%)
Aug 20, 2009
3.233
3.300
3.214
3.247
228,681
+0.03(+1.03%)
Aug 19, 2009
3.220
3.233
3.161
3.214
78,410
+0.01(+0.21%)
Aug 18, 2009
3.286
3.286
3.068
3.207
315,015
+0.10(+3.15%)
Aug 17, 2009
3.174
3.187
3.042
3.109
503,163
-0.10(-3.05%)
Aug 14, 2009
3.247
3.326
3.187
3.207
207,058
-0.09(-2.81%)
Aug 13, 2009
3.300
3.352
3.260
3.300
211,530
+0.02(+0.60%)
Aug 12, 2009
3.267
3.379
3.240
3.280
376,510
+0.05(+1.43%)
Aug 11, 2009
3.339
3.398
3.233
3.233
320,798
-0.11(-3.17%)
Aug 10, 2009
3.372
3.471
3.333
3.339
244,674
-0.02(-0.59%)
Aug 07, 2009
3.729
3.762
3.273
3.359
596,618
-0.30(-8.30%)
Aug 06, 2009
3.676
3.769
3.624
3.663
226,998
-0.02(-0.54%)
Aug 05, 2009
3.571
3.703
3.571
3.683
276,602
+0.15(+4.31%)
Aug 04, 2009
3.465
3.564
3.412
3.531
143,453
+0.12(+3.49%)
Aug 03, 2009
3.333
3.445
3.313
3.412
151,172
+0.11(+3.20%)
Jul 31, 2009
3.313
3.345
3.273
3.306
162,546
+0.05(+1.42%)
Jul 30, 2009
3.300
3.379
3.214
3.260
218,824
-0.04(-1.20%)
Jul 29, 2009
3.313
3.366
3.273
3.300
115,109
-0.03(-0.99%)
Jul 28, 2009
3.345
3.372
3.233
3.333
219,902
-0.04(-1.18%)
Jul 27, 2009
3.379
3.379
3.352
3.372
194,441
+0.04(+1.19%)
Jul 24, 2009
3.240
3.386
3.227
3.333
2,410
+0.12(+3.70%)
Jul 23, 2009
3.121
3.233
3.114
3.214
285,606
+0.08(+2.53%)
Jul 22, 2009
3.101
3.167
3.101
3.134
88,748
+0.03(+1.07%)
Jul 21, 2009
3.154
3.154
3.075
3.101
197,479
-0.04(-1.26%)
Jul 20, 2009
3.220
3.220
3.081
3.141
199,866
-0.03(-0.84%)
Jul 17, 2009
3.273
3.273
3.141
3.167
173,893
-0.07(-2.25%)
Jul 16, 2009
3.233
3.240
3.141
3.240
188,927
+0.10(+3.16%)
Jul 15, 2009
3.042
3.267
3.009
3.141
358,849
+0.13(+4.17%)
Jul 14, 2009
3.042
3.042
2.982
3.015
226,348
-0.01(-0.44%)
Jul 13, 2009
2.989
3.042
2.943
3.028
344,869
-0.01(-0.22%)
Jul 10, 2009
3.154
3.240
3.002
3.035
791,147
-0.13(-3.98%)
Jul 09, 2009
3.075
3.194
3.048
3.161
202,753
+0.09(+2.80%)
Jul 08, 2009
3.280
3.280
3.009
3.075
460,419
-0.20(-6.25%)
Jul 07, 2009
3.379
3.379
3.280
3.280
365,506
-0.05(-1.39%)
Jul 06, 2009
3.438
3.465
3.267
3.326
560,813
-0.14(-4.01%)
Jul 02, 2009
3.491
3.491
3.372
3.465
179,805
-0.05(-1.50%)
Jul 01, 2009
3.505
3.538
3.333
3.518
264,393
+0.20(+5.98%)
Jun 30, 2009
3.577
3.577
3.227
3.319
470,541
-0.22(-6.17%)
Jun 29, 2009
3.676
3.676
3.518
3.538
360,983
-0.17(-4.46%)
Jun 26, 2009
3.286
3.703
3.240
3.703
2,393,339
+0.42(+12.68%)
Jun 25, 2009
3.154
3.306
3.134
3.286
283,061
+0.12(+3.76%)
Jun 24, 2009
3.352
3.352
3.134
3.167
399,562
-0.19(-5.52%)
Jun 23, 2009
3.511
3.729
3.273
3.352
381,758
-0.17(-4.70%)
Jun 22, 2009
3.597
3.643
3.438
3.518
155,886
-0.12(-3.27%)
Jun 19, 2009
3.577
3.729
3.571
3.637
204,598
+0.07(+1.85%)
Jun 18, 2009
3.643
3.650
3.544
3.571
175,870
-0.07(-1.82%)
Jun 17, 2009
3.676
3.710
3.405
3.637
230,325
+0.09(+2.61%)
Jun 16, 2009
3.432
3.557
3.379
3.544
215,385
+0.04(+1.13%)
Jun 15, 2009
3.723
3.736
3.379
3.505
280,298
-0.20(-5.36%)
Jun 12, 2009
3.723
3.736
3.670
3.703
126,843
-0.03(-0.71%)
Jun 11, 2009
3.676
3.756
3.676
3.729
173,249
+0.04(+1.08%)
Jun 10, 2009
3.762
3.769
3.670
3.690
210,754
-0.05(-1.41%)
Jun 09, 2009
3.756
3.769
3.690
3.743
143,535
+0.01(+0.18%)
Jun 08, 2009
3.683
3.736
3.670
3.736
170,796
+0.03(+0.89%)
Jun 05, 2009
3.736
3.795
3.663
3.703
236,618
-0.02(-0.53%)
Jun 04, 2009
3.941
3.941
3.670
3.723
485,543
-0.01(-0.18%)
Jun 03, 2009
3.683
3.729
3.584
3.729
200,694
+0.06(+1.62%)
Jun 02, 2009
3.538
3.670
3.452
3.670
357,651
+0.22(+6.53%)
Jun 01, 2009
3.465
3.604
3.379
3.445
282,365
+0.05(+1.56%)
May 29, 2009
3.293
3.425
3.273
3.392
733,279
+0.13(+3.85%)
May 28, 2009
2.982
3.280
2.976
3.267
258,763
+0.23(+7.63%)
May 27, 2009
3.015
3.088
2.969
3.035
223,966
+0.03(+0.88%)
May 26, 2009
2.969
3.042
2.923
3.009
242,567
+0.07(+2.48%)
May 22, 2009
2.810
2.943
2.810
2.936
145,719
+0.10(+3.50%)
May 21, 2009
2.909
2.934
2.810
2.837
130,724
-0.11(-3.60%)
May 20, 2009
2.909
2.943
2.908
2.943
158,383
+0.03(+1.14%)
May 19, 2009
2.857
2.909
2.810
2.909
258,496
+0.06(+2.09%)
May 18, 2009
2.837
2.876
2.810
2.850
103,707
+0.04(+1.41%)
May 15, 2009
2.823
2.850
2.771
2.810
170,162
-0.01(-0.47%)
May 14, 2009
2.645
2.823
2.645
2.823
140,109
+0.18(+6.75%)
May 13, 2009
2.857
2.857
2.625
2.645
294,015
-0.21(-7.41%)
May 12, 2009
2.956
2.956
2.764
2.857
395,739
+0.11(+4.10%)
May 11, 2009
2.830
2.843
2.731
2.744
158,613
+0.00(+0.00%)
May 08, 2009
2.837
2.837
2.731
2.744
209,431
-0.01(-0.24%)
May 07, 2009
2.777
2.810
2.738
2.751
197,952
-0.03(-0.95%)
May 06, 2009
2.784
2.843
2.738
2.777
150,200
-0.01(-0.24%)
May 05, 2009
2.678
2.784
2.665
2.784
123,158
+0.11(+4.21%)
May 04, 2009
2.671
2.698
2.645
2.671
192,670
-0.05(-1.70%)
May 01, 2009
2.715
2.724
2.678
2.718
57,105
+0.03(+0.98%)
Apr 30, 2009
2.738
2.744
2.665
2.691
73,416
-0.01(-0.25%)
Apr 29, 2009
2.658
2.771
2.658
2.698
161,725
+0.03(+1.24%)
Apr 28, 2009
2.619
2.718
2.612
2.665
171,156
+0.03(+1.26%)
Apr 27, 2009
2.731
2.777
2.480
2.632
288,750
-0.13(-4.56%)
Apr 24, 2009
2.817
2.843
2.711
2.757
162,511
-0.05(-1.88%)
Apr 23, 2009
2.804
2.849
2.764
2.810
351,386
+0.07(+2.66%)
Apr 22, 2009
2.790
2.810
2.698
2.738
70,499
-0.03(-0.96%)
Apr 21, 2009
2.718
2.823
2.718
2.764
95,685
+0.05(+1.72%)
Apr 20, 2009
2.837
2.837
2.685
2.717
128,923
-0.06(-2.16%)
Apr 17, 2009
2.764
2.874
2.744
2.777
225,567
+0.05(+1.70%)
Apr 16, 2009
2.665
2.744
2.625
2.731
142,137
+0.11(+4.29%)
Apr 15, 2009
2.579
2.625
2.559
2.619
50,270
+0.03(+1.28%)
Apr 14, 2009
2.519
2.625
2.519
2.585
82,235
+0.05(+1.82%)
Apr 13, 2009
2.605
2.645
2.493
2.539
121,888
-0.09(-3.27%)
Apr 09, 2009
2.592
2.638
2.572
2.625
86,097
+0.05(+1.79%)
Apr 08, 2009
2.533
2.645
2.533
2.579
113,228
+0.02(+0.78%)
Apr 07, 2009
2.579
2.625
2.533
2.559
76,102
-0.09(-3.49%)
Apr 06, 2009
2.599
2.698
2.546
2.651
153,088
+0.06(+2.29%)
Apr 03, 2009
2.546
2.632
2.499
2.592
94,875
+0.08(+3.16%)
Apr 02, 2009
2.526
2.632
2.486
2.513
197,225
+0.00(+0.00%)
Apr 01, 2009
2.427
2.585
2.414
2.513
109,915
+0.03(+1.06%)
Mar 31, 2009
2.420
2.592
2.420
2.486
125,603
+0.08(+3.30%)
Mar 30, 2009
2.711
2.711
2.407
2.407
209,401
-0.50(-17.27%)
Mar 26, 2009
2.890
2.909
2.823
2.909
147,297
+0.15(+5.26%)
Mar 25, 2009
2.790
2.949
2.671
2.764
350,587
-0.02(-0.71%)
Mar 24, 2009
2.671
2.830
2.579
2.784
190,663
+0.15(+5.78%)
Mar 23, 2009
2.539
2.638
2.533
2.632
177,818
+0.19(+7.86%)
Mar 20, 2009
2.493
2.493
2.414
2.440
40,635
-0.01(-0.27%)
Mar 19, 2009
2.248
2.493
2.248
2.447
192,358
+0.20(+8.82%)
Mar 18, 2009
2.215
2.308
2.215
2.248
58,354
+0.03(+1.49%)
Mar 17, 2009
2.222
2.281
2.182
2.215
49,278
-0.03(-1.47%)
Mar 16, 2009
2.209
2.275
2.209
2.248
136,881
+0.00(+0.00%)
Mar 13, 2009
2.447
2.466
2.050
2.248
0
-0.21(-8.60%)
Mar 12, 2009
2.394
2.460
2.374
2.460
104,187
+0.08(+3.33%)
Mar 11, 2009
2.361
2.399
2.354
2.380
73,091
+0.05(+1.98%)
Mar 10, 2009
2.308
2.380
2.281
2.334
75,101
+0.05(+2.32%)
Mar 09, 2009
2.295
2.314
2.228
2.281
85,923
+0.01(+0.29%)
Mar 06, 2009
2.235
2.308
2.235
2.275
0
+0.01(+0.59%)
Mar 05, 2009
2.228
2.334
2.195
2.261
95,339
+0.03(+1.48%)
Mar 04, 2009
2.209
2.268
2.202
2.228
53,693
-0.02(-0.88%)
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.