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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.480
+0.040 (+0.42%)
Streaming Delayed Price
Updated: 1:08 PM EDT, Jun 10, 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 27, 2009
1.410
1.441
1.377
1.387
0
-0.06(-4.00%)
Feb 26, 2009
1.508
1.512
1.443
1.445
40,450
-0.05(-3.56%)
Feb 25, 2009
1.476
1.499
1.445
1.499
14,173
+0.02(+1.51%)
Feb 24, 2009
1.423
1.494
1.423
1.476
19,564
+0.08(+5.39%)
Feb 23, 2009
1.414
1.450
1.401
1.401
20,722
-0.00(-0.31%)
Feb 20, 2009
1.379
1.459
1.361
1.405
0
-0.01(-0.94%)
Feb 19, 2009
1.423
1.441
1.379
1.419
82,480
-0.04(-2.84%)
Feb 18, 2009
1.423
1.472
1.392
1.460
106,708
+0.01(+1.02%)
Feb 17, 2009
1.445
1.499
1.423
1.445
11,468
-0.06(-3.85%)
Feb 13, 2009
1.347
1.508
1.347
1.503
0
+0.09(+6.60%)
Feb 12, 2009
1.410
1.436
1.379
1.410
1,182,399
-0.01(-0.91%)
Feb 11, 2009
1.499
1.512
1.414
1.423
78,193
-0.08(-5.04%)
Feb 10, 2009
1.508
1.556
1.485
1.499
54,757
+0.01(+0.60%)
Feb 09, 2009
1.494
1.556
1.467
1.490
175,131
-0.07(-4.29%)
Feb 06, 2009
1.570
1.636
1.494
1.556
0
+0.00(+0.00%)
Feb 05, 2009
1.503
1.565
1.405
1.556
104,927
-0.02(-0.96%)
Feb 04, 2009
1.579
1.659
1.521
1.572
64,314
+0.02(+0.97%)
Feb 03, 2009
1.574
1.579
1.459
1.556
60,941
-0.02(-1.41%)
Feb 02, 2009
1.534
1.628
1.512
1.579
54,303
+0.00(+0.00%)
Jan 30, 2009
1.516
1.610
1.490
1.579
0
+0.09(+5.97%)
Jan 29, 2009
1.619
1.668
1.490
1.490
37,779
-0.20(-12.07%)
Jan 28, 2009
1.609
1.739
1.565
1.694
44,086
+0.09(+5.54%)
Jan 27, 2009
1.672
1.672
1.556
1.605
343,161
-0.08(-5.00%)
Jan 26, 2009
1.761
1.779
1.419
1.690
140,097
-0.12(-6.63%)
Jan 23, 2009
1.774
1.823
1.734
1.810
0
-0.06(-3.10%)
Jan 22, 2009
1.814
1.997
1.814
1.868
52,101
+0.02(+1.20%)
Jan 21, 2009
1.734
1.930
1.712
1.845
95,572
+0.13(+7.51%)
Jan 20, 2009
1.779
1.792
1.716
1.716
40,626
-0.00(-0.26%)
Jan 16, 2009
1.801
1.845
1.721
1.721
0
-0.08(-4.44%)
Jan 15, 2009
1.779
1.801
1.757
1.801
12,817
+0.06(+3.58%)
Jan 14, 2009
1.770
1.770
1.721
1.739
40,873
-0.04(-2.25%)
Jan 13, 2009
1.868
1.894
1.763
1.779
60,014
-0.11(-5.88%)
Jan 12, 2009
1.877
1.934
1.854
1.890
41,826
+0.04(+2.41%)
Jan 09, 2009
1.890
1.997
1.845
1.845
100,620
-0.07(-3.49%)
Jan 08, 2009
1.903
1.943
1.894
1.912
20,238
-0.04(-1.83%)
Jan 07, 2009
2.037
2.072
1.894
1.948
32,076
-0.07(-3.31%)
Jan 06, 2009
1.934
2.086
1.917
2.014
40,790
+0.06(+2.95%)
Jan 05, 2009
1.921
1.979
1.912
1.957
170,447
-0.04(-1.79%)
Jan 02, 2009
1.850
2.001
1.850
1.992
0
+0.07(+3.49%)
Jan 01, 2009
1.859
1.957
1.824
1.925
0
+0.00(+0.00%)
Dec 31, 2008
1.859
1.957
1.824
1.925
55,962
+0.06(+3.07%)
Dec 30, 2008
1.801
1.908
1.779
1.868
61,757
+0.07(+3.70%)
Dec 29, 2008
1.805
1.863
1.779
1.801
68,310
-0.10(-5.37%)
Dec 26, 2008
2.210
2.210
1.868
1.903
0
-0.01(-0.46%)
Dec 24, 2008
1.934
1.934
1.845
1.912
54,689
-0.02(-1.15%)
Dec 23, 2008
1.957
1.979
1.779
1.934
147,381
-0.01(-0.68%)
Dec 22, 2008
1.970
2.046
1.894
1.948
266,617
-0.01(-0.68%)
Dec 19, 2008
1.525
1.997
1.450
1.961
294,255
+0.12(+6.27%)
Dec 18, 2008
1.801
1.890
1.690
1.845
255,515
+0.04(+2.22%)
Dec 17, 2008
1.761
1.837
1.739
1.805
602,061
+0.06(+3.52%)
Dec 16, 2008
1.556
1.758
1.503
1.744
946,432
+0.25(+16.73%)
Dec 15, 2008
1.396
1.521
1.281
1.494
1,110,310
+0.08(+5.99%)
Dec 12, 2008
1.467
1.467
1.356
1.410
0
-0.04(-2.46%)
Dec 11, 2008
1.565
1.565
1.443
1.445
353,460
-0.07(-4.41%)
Dec 10, 2008
1.467
1.539
1.379
1.512
369,764
+0.08(+5.67%)
Dec 09, 2008
1.370
1.481
1.370
1.431
178,277
+0.06(+4.46%)
Dec 08, 2008
1.370
1.485
1.370
1.370
193,348
-0.03(-2.22%)
Dec 05, 2008
1.476
1.481
1.387
1.401
0
-0.08(-5.12%)
Dec 04, 2008
1.450
1.512
1.445
1.476
36,472
+0.04(+2.79%)
Dec 03, 2008
1.396
1.467
1.392
1.436
66,963
+0.01(+0.94%)
Dec 02, 2008
1.512
1.521
1.423
1.423
58,323
-0.09(-6.16%)
Dec 01, 2008
1.561
1.574
1.481
1.516
67,238
-0.15(-8.82%)
Nov 28, 2008
1.490
1.757
1.476
1.663
118,799
+0.20(+13.68%)
Nov 26, 2008
1.401
1.476
1.370
1.463
167,966
+0.04(+3.13%)
Nov 25, 2008
1.490
1.512
1.361
1.419
102,808
-0.03(-1.85%)
Nov 24, 2008
1.387
1.503
1.383
1.445
90,982
+0.04(+3.17%)
Nov 21, 2008
1.467
1.467
1.396
1.401
42,276
-0.07(-4.83%)
Nov 20, 2008
1.601
1.601
1.365
1.472
233,515
-0.14(-8.82%)
Nov 19, 2008
1.592
1.645
1.592
1.614
157,795
+0.00(+0.00%)
Nov 18, 2008
1.592
1.623
1.592
1.614
67,325
-0.00(-0.27%)
Nov 17, 2008
1.619
1.654
1.592
1.619
83,813
+0.02(+1.11%)
Nov 14, 2008
1.676
1.694
1.588
1.601
0
-0.10(-6.01%)
Nov 13, 2008
1.592
1.765
1.525
1.703
121,725
+0.08(+5.22%)
Nov 12, 2008
1.734
1.779
1.570
1.619
129,315
-0.14(-8.08%)
Nov 11, 2008
1.868
1.868
1.672
1.761
179,901
-0.02(-1.00%)
Nov 10, 2008
2.090
2.175
1.779
1.779
1,150,831
-0.36(-16.67%)
Nov 07, 2008
1.934
2.135
1.934
2.135
0
+0.20(+10.34%)
Nov 06, 2008
1.801
1.934
1.801
1.934
214,187
+0.08(+4.07%)
Nov 05, 2008
1.899
1.941
1.859
1.859
270,308
-0.01(-0.71%)
Nov 04, 2008
1.868
1.890
1.645
1.872
265,637
+0.24(+14.40%)
Nov 03, 2008
1.610
1.668
1.610
1.636
147,703
+0.04(+2.51%)
Oct 31, 2008
1.716
1.716
1.556
1.596
0
-0.09(-5.53%)
Oct 30, 2008
1.672
1.774
1.579
1.690
392,388
+0.02(+1.06%)
Oct 29, 2008
1.614
1.819
1.580
1.672
1,126,139
-0.10(-5.76%)
Oct 28, 2008
1.925
2.001
1.685
1.774
646,748
-0.15(-7.64%)
Oct 27, 2008
1.868
1.930
1.721
1.921
650,958
-0.02(-0.92%)
Oct 24, 2008
1.783
2.032
1.783
1.939
0
-0.11(-5.22%)
Oct 23, 2008
1.921
2.046
1.490
2.046
2,594,601
+0.12(+6.48%)
Oct 22, 2008
2.157
2.157
1.703
1.921
2,846,177
-0.30(-13.60%)
Oct 21, 2008
2.686
2.686
2.103
2.223
293,674
-0.44(-16.53%)
Oct 20, 2008
2.650
2.664
2.472
2.664
303,621
+0.08(+3.28%)
Oct 17, 2008
2.624
2.677
2.446
2.579
0
-0.05(-1.86%)
Oct 16, 2008
2.802
2.833
2.584
2.628
479,813
-0.17(-6.19%)
Oct 15, 2008
2.979
2.979
2.441
2.802
308,105
-0.22(-7.35%)
Oct 14, 2008
3.397
3.397
2.846
3.024
280,297
-0.09(-2.86%)
Oct 13, 2008
2.717
3.113
2.717
3.113
457,418
+0.39(+14.38%)
Oct 10, 2008
2.468
2.757
2.223
2.721
0
+0.25(+10.27%)
Oct 09, 2008
2.770
2.846
2.450
2.468
101,194
-0.20(-7.50%)
Oct 08, 2008
2.584
2.997
2.446
2.668
1,737,578
-0.13(-4.76%)
Oct 07, 2008
2.797
2.904
2.704
2.802
716,448
-0.04(-1.25%)
Oct 06, 2008
3.015
3.015
2.704
2.837
435,441
-0.29(-9.25%)
Oct 03, 2008
3.122
3.246
3.113
3.126
0
+0.01(+0.43%)
Oct 02, 2008
3.153
3.153
3.104
3.113
268,360
-0.05(-1.55%)
Oct 01, 2008
3.300
3.300
3.113
3.162
144,323
-0.07(-2.20%)
Sep 30, 2008
3.495
3.495
3.193
3.233
110,189
-0.09(-2.68%)
Sep 29, 2008
3.415
3.442
3.246
3.322
179,278
-0.18(-5.20%)
Sep 26, 2008
3.664
3.664
3.424
3.504
0
-0.29(-7.62%)
Sep 25, 2008
3.558
3.793
3.553
3.793
153,160
+0.26(+7.30%)
Sep 24, 2008
3.580
3.624
3.491
3.535
277,699
-0.04(-1.00%)
Sep 23, 2008
3.629
3.633
3.535
3.571
398,667
-0.05(-1.47%)
Sep 22, 2008
3.611
3.686
3.437
3.624
164,508
-0.04(-1.21%)
Sep 19, 2008
2.890
3.705
2.855
3.669
0
+0.48(+15.22%)
Sep 18, 2008
3.993
3.993
3.068
3.184
1,717,242
-0.19(-5.54%)
Sep 17, 2008
3.486
3.513
3.335
3.371
279,030
-0.18(-5.01%)
Sep 16, 2008
3.558
3.593
3.495
3.549
117,846
-0.01(-0.25%)
Sep 15, 2008
3.602
3.700
3.549
3.558
267,222
-0.20(-5.33%)
Sep 12, 2008
3.673
3.780
3.673
3.758
0
+0.00(+0.12%)
Sep 11, 2008
3.855
3.855
3.642
3.753
127,241
-0.10(-2.54%)
Sep 10, 2008
3.944
3.944
3.615
3.851
272,062
+0.24(+6.78%)
Sep 09, 2008
3.598
3.731
3.558
3.606
375,619
-0.01(-0.37%)
Sep 08, 2008
3.589
3.700
3.540
3.620
236,063
+0.08(+2.13%)
Sep 05, 2008
3.638
3.718
3.429
3.544
0
-0.14(-3.86%)
Sep 04, 2008
3.793
3.842
3.669
3.686
172,189
-0.15(-3.94%)
Sep 03, 2008
3.842
3.900
3.820
3.838
172,536
-0.06(-1.60%)
Sep 02, 2008
4.091
4.091
3.869
3.900
236,547
-0.16(-3.94%)
Aug 29, 2008
4.002
4.091
3.982
4.060
0
+0.08(+2.13%)
Aug 28, 2008
4.002
4.064
3.958
3.976
188,527
-0.05(-1.22%)
Aug 27, 2008
3.904
4.047
3.882
4.024
122,330
+0.14(+3.67%)
Aug 26, 2008
3.780
4.007
3.780
3.882
423,835
-0.12(-3.11%)
Aug 25, 2008
3.989
4.047
3.989
4.007
72,596
-0.05(-1.32%)
Aug 22, 2008
4.064
4.144
4.002
4.060
0
+0.05(+1.33%)
Aug 21, 2008
3.980
4.064
3.895
4.007
514,206
+0.06(+1.46%)
Aug 20, 2008
4.016
4.038
3.936
3.949
252,839
-0.04(-0.89%)
Aug 19, 2008
4.082
4.113
3.984
3.984
1,571,648
-0.14(-3.34%)
Aug 18, 2008
4.336
4.336
4.043
4.122
156,374
-0.10(-2.42%)
Aug 15, 2008
4.305
4.358
4.136
4.225
0
-0.09(-2.06%)
Aug 14, 2008
4.327
4.385
4.269
4.313
327,829
-0.05(-1.12%)
Aug 13, 2008
4.447
4.447
4.313
4.362
165,412
-0.08(-1.90%)
Aug 12, 2008
4.451
4.509
4.416
4.447
210,167
-0.02(-0.50%)
Aug 11, 2008
4.585
4.585
4.456
4.469
324,395
-0.06(-1.28%)
Aug 08, 2008
4.496
4.540
4.447
4.527
160,611
+0.03(+0.69%)
Aug 07, 2008
4.629
4.647
4.496
4.496
349,835
-0.15(-3.25%)
Aug 06, 2008
4.651
4.687
4.603
4.647
270,121
-0.04(-0.95%)
Aug 05, 2008
4.723
4.785
4.558
4.691
385,734
-0.05(-1.03%)
Aug 04, 2008
4.847
4.923
4.714
4.740
353,563
-0.06(-1.30%)
Aug 01, 2008
4.803
4.865
4.780
4.803
196,706
-0.04(-0.92%)
Jul 31, 2008
4.834
4.945
4.780
4.847
176,671
+0.00(+0.00%)
Jul 30, 2008
4.860
4.874
4.838
4.847
76,244
-0.04(-0.82%)
Jul 29, 2008
4.887
4.892
4.812
4.887
138,312
+0.04(+0.83%)
Jul 28, 2008
4.869
4.976
4.780
4.847
389,771
-0.09(-1.89%)
Jul 25, 2008
4.923
5.056
4.892
4.941
130,018
+0.02(+0.36%)
Jul 24, 2008
5.012
5.012
4.803
4.923
385,397
-0.07(-1.42%)
Jul 23, 2008
5.332
5.332
4.936
4.994
296,751
-0.34(-6.42%)
Jul 22, 2008
5.056
5.336
4.892
5.336
221,030
+0.31(+6.19%)
Jul 21, 2008
4.407
5.318
4.407
5.025
161,895
+0.16(+3.39%)
Jul 18, 2008
4.967
4.967
4.740
4.860
181,999
-0.11(-2.15%)
Jul 17, 2008
4.892
5.141
4.825
4.967
189,084
+0.25(+5.38%)
Jul 16, 2008
4.669
4.714
4.545
4.714
312,283
+0.08(+1.83%)
Jul 15, 2008
4.607
4.691
4.509
4.629
347,606
-0.02(-0.48%)
Jul 14, 2008
4.629
4.785
4.563
4.651
229,935
+0.03(+0.58%)
Jul 11, 2008
4.669
4.696
4.589
4.625
456,768
-0.07(-1.52%)
Jul 10, 2008
4.589
4.776
4.589
4.696
356,921
+0.06(+1.34%)
Jul 09, 2008
4.696
4.847
4.629
4.634
247,177
-0.17(-3.52%)
Jul 08, 2008
4.669
4.829
4.660
4.803
105,059
+0.13(+2.86%)
Jul 07, 2008
4.660
4.785
4.660
4.669
260,150
-0.02(-0.47%)
Jul 04, 2008
4.789
4.803
4.647
4.691
100,051
+0.00(+0.00%)
Jul 03, 2008
4.789
4.803
4.647
4.691
100,051
-0.10(-2.04%)
Jul 02, 2008
4.958
4.994
4.780
4.789
177,533
-0.14(-2.89%)
Jul 01, 2008
4.949
5.012
4.740
4.932
190,926
-0.08(-1.60%)
Jun 30, 2008
5.083
5.243
5.012
5.012
228,364
-0.16(-3.01%)
Jun 27, 2008
5.336
5.359
5.136
5.167
220,419
-0.16(-3.09%)
Jun 26, 2008
5.336
5.336
5.163
5.332
371,398
+0.06(+1.10%)
Jun 25, 2008
4.945
6.026
4.945
5.274
2,487,185
+0.30(+5.99%)
Jun 24, 2008
5.092
5.114
4.958
4.976
261,863
-0.08(-1.50%)
Jun 23, 2008
5.025
5.092
5.003
5.052
86,338
-0.04(-0.79%)
Jun 20, 2008
5.234
5.274
4.994
5.092
318,469
-0.23(-4.26%)
Jun 19, 2008
5.332
5.336
5.145
5.318
166,176
-0.02(-0.33%)
Jun 18, 2008
5.149
5.416
5.101
5.336
337,008
+0.19(+3.63%)
Jun 17, 2008
5.243
5.308
5.141
5.149
176,415
-0.14(-2.69%)
Jun 16, 2008
5.416
5.648
5.265
5.292
186,941
-0.24(-4.34%)
Jun 13, 2008
5.421
5.554
5.403
5.532
124,590
+0.09(+1.63%)
Jun 12, 2008
5.487
5.550
5.425
5.443
201,844
+0.02(+0.41%)
Jun 11, 2008
5.683
5.750
5.403
5.421
364,708
-0.27(-4.77%)
Jun 10, 2008
5.799
5.843
5.612
5.692
484,862
-0.17(-2.88%)
Jun 09, 2008
6.021
6.070
5.808
5.861
439,572
-0.10(-1.72%)
Jun 06, 2008
5.977
6.083
5.923
5.963
1,043,679
-0.24(-3.80%)
Jun 05, 2008
5.968
6.208
5.959
6.199
1,162,518
+0.28(+4.81%)
Jun 04, 2008
6.034
6.066
5.852
5.914
1,089,651
-0.02(-0.37%)
Jun 03, 2008
6.003
6.012
5.812
5.937
615,032
-0.07(-1.11%)
Jun 02, 2008
5.905
6.003
5.861
6.003
137,514
+0.08(+1.28%)
May 30, 2008
6.266
6.266
5.879
5.928
1,068,479
-0.27(-4.38%)
May 29, 2008
6.226
6.270
6.199
6.199
193,076
-0.07(-1.06%)
May 28, 2008
6.266
6.346
6.208
6.266
101,644
-0.04(-0.63%)
May 27, 2008
6.239
6.377
6.239
6.306
155,726
+0.03(+0.42%)
May 26, 2008
6.319
6.435
6.208
6.279
0
+0.00(+0.00%)
May 23, 2008
6.319
6.435
6.208
6.279
181,569
-0.11(-1.74%)
May 22, 2008
6.257
6.444
6.257
6.390
135,600
+0.13(+2.06%)
May 21, 2008
6.243
6.519
6.226
6.261
360,926
-0.01(-0.14%)
May 20, 2008
6.364
6.364
6.252
6.270
96,696
-0.11(-1.67%)
May 19, 2008
6.252
6.444
6.226
6.377
160,392
+0.15(+2.36%)
May 16, 2008
6.248
6.308
6.181
6.230
384,853
+0.01(+0.21%)
May 15, 2008
5.963
6.279
5.950
6.217
1,938,829
+0.18(+3.02%)
May 14, 2008
6.243
6.243
6.026
6.034
309,980
-0.15(-2.37%)
May 13, 2008
5.959
6.492
5.932
6.181
5,042,398
+0.19(+3.19%)
May 12, 2008
6.154
6.165
5.892
5.990
397,068
-0.19(-3.09%)
May 09, 2008
6.199
6.199
6.043
6.181
151,002
-0.01(-0.22%)
May 08, 2008
6.252
6.288
6.048
6.195
250,379
-0.14(-2.25%)
May 07, 2008
6.448
6.448
6.181
6.337
243,410
-0.07(-1.11%)
May 06, 2008
6.203
6.528
6.114
6.408
477,713
+0.29(+4.72%)
May 05, 2008
6.226
6.226
6.092
6.119
210,691
-0.07(-1.15%)
May 02, 2008
6.111
6.195
6.034
6.190
148,236
+0.08(+1.24%)
May 01, 2008
6.186
6.226
6.003
6.114
245,402
-0.08(-1.22%)
Apr 30, 2008
6.101
6.203
6.048
6.190
308,674
+0.18(+3.03%)
Apr 29, 2008
6.034
6.114
5.994
6.008
278,441
-0.05(-0.81%)
Apr 28, 2008
6.003
6.092
5.999
6.057
192,505
+0.01(+0.22%)
Apr 25, 2008
6.026
6.048
5.888
6.043
336,212
+0.05(+0.82%)
Apr 24, 2008
5.963
6.074
5.870
5.994
431,537
+0.04(+0.60%)
Apr 23, 2008
5.901
5.990
5.848
5.959
878,501
+0.03(+0.53%)
Apr 22, 2008
5.879
5.937
5.843
5.928
305,957
-0.03(-0.45%)
Apr 21, 2008
6.048
6.052
5.888
5.954
72,567
-0.05(-0.81%)
Apr 18, 2008
6.572
6.572
5.981
6.003
92,595
-0.00(-0.07%)
Apr 17, 2008
5.981
6.088
5.941
6.008
120,859
+0.00(+0.00%)
Apr 16, 2008
5.990
6.048
5.961
6.008
80,955
+0.05(+0.82%)
Apr 15, 2008
6.181
6.181
5.852
5.959
338,798
-0.16(-2.55%)
Apr 14, 2008
6.212
6.212
6.052
6.114
148,870
-0.04(-0.72%)
Apr 11, 2008
6.235
6.315
6.079
6.159
371,270
-0.13(-2.12%)
Apr 10, 2008
6.355
6.426
6.226
6.292
342,486
-0.13(-2.08%)
Apr 09, 2008
6.604
6.604
6.399
6.426
284,349
-0.20(-3.09%)
Apr 08, 2008
6.670
6.670
6.532
6.630
116,261
-0.02(-0.27%)
Apr 07, 2008
6.626
6.670
6.564
6.648
103,443
+0.07(+1.01%)
Apr 04, 2008
6.648
6.657
6.559
6.581
260,100
-0.13(-1.99%)
Apr 03, 2008
6.684
6.715
6.510
6.715
216,555
+0.04(+0.67%)
Apr 02, 2008
6.292
6.728
6.292
6.670
297,736
+0.31(+4.82%)
Apr 01, 2008
6.270
6.412
6.270
6.364
963,144
+0.12(+1.85%)
Mar 31, 2008
6.066
6.270
6.026
6.248
484,608
+0.06(+0.93%)
Mar 28, 2008
6.203
6.270
6.092
6.190
344,353
+0.00(+0.00%)
Mar 27, 2008
6.079
6.203
6.043
6.190
598,395
+0.04(+0.72%)
Mar 26, 2008
6.012
6.146
5.959
6.146
595,247
+0.05(+0.88%)
Mar 25, 2008
6.079
6.221
5.986
6.092
297,961
-0.00(-0.07%)
Mar 24, 2008
5.883
6.150
5.808
6.097
518,114
+0.17(+2.93%)
Mar 21, 2008
6.114
6.114
5.803
5.923
333,041
+0.00(+0.00%)
Mar 20, 2008
6.114
6.114
5.803
5.923
333,041
-0.22(-3.55%)
Mar 19, 2008
6.181
6.181
6.003
6.141
273,449
-0.04(-0.58%)
Mar 18, 2008
5.679
6.177
5.679
6.177
326,221
+0.53(+9.37%)
Mar 17, 2008
5.612
5.696
5.367
5.648
496,077
-0.20(-3.42%)
Mar 14, 2008
5.768
5.959
5.710
5.848
614,361
+0.11(+1.94%)
Mar 13, 2008
5.759
5.759
5.625
5.736
1,290,564
-0.07(-1.15%)
Mar 12, 2008
5.803
5.843
5.705
5.803
103,942
+0.07(+1.16%)
Mar 11, 2008
5.772
5.803
5.603
5.736
199,690
+0.08(+1.49%)
Mar 10, 2008
5.759
5.781
5.608
5.652
107,940
-0.08(-1.47%)
Mar 07, 2008
5.785
5.888
5.625
5.736
304,932
-0.12(-1.98%)
Mar 06, 2008
6.030
6.123
5.852
5.852
284,468
-0.15(-2.52%)
Mar 05, 2008
6.106
6.141
5.959
6.003
668,781
-0.10(-1.68%)
Mar 04, 2008
6.114
6.359
6.030
6.106
357,676
-0.02(-0.29%)
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.