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
)
9.440
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Feb 26, 2010
4.079
4.158
4.079
4.158
118,599
+0.09(+2.22%)
Feb 25, 2010
4.079
4.097
4.048
4.068
45,760
-0.06(-1.54%)
Feb 24, 2010
4.106
4.136
3.859
4.132
33,967
-0.01(-0.21%)
Feb 23, 2010
4.176
4.176
4.111
4.141
74,835
-0.07(-1.57%)
Feb 22, 2010
4.224
4.229
4.185
4.207
67,721
-0.03(-0.62%)
Feb 19, 2010
4.228
4.233
4.180
4.233
11,803
+0.01(+0.31%)
Feb 18, 2010
4.189
4.286
4.185
4.220
23,861
-0.01(-0.21%)
Feb 17, 2010
4.132
4.268
4.114
4.229
63,408
+0.11(+2.67%)
Feb 16, 2010
4.106
4.136
3.996
4.119
153,769
+0.02(+0.54%)
Feb 12, 2010
4.136
4.097
4.097
4.097
35,451
+0.02(+0.43%)
Feb 11, 2010
4.035
4.136
4.035
4.079
28,197
+0.00(+0.11%)
Feb 10, 2010
4.132
4.132
4.000
4.075
438,829
+0.00(+0.11%)
Feb 09, 2010
4.057
4.109
3.987
4.070
52,264
+0.06(+1.54%)
Feb 08, 2010
3.987
4.013
3.982
4.009
12,271
-0.02(-0.55%)
Feb 05, 2010
3.996
4.031
3.934
4.031
93,247
-0.00(-0.11%)
Feb 04, 2010
4.077
4.088
3.982
4.035
72,430
-0.06(-1.40%)
Feb 03, 2010
4.106
4.114
4.062
4.092
26,945
-0.03(-0.64%)
Feb 02, 2010
4.136
4.136
4.026
4.119
35,315
+0.03(+0.65%)
Feb 01, 2010
4.136
4.136
4.048
4.092
60,599
-0.00(-0.11%)
Jan 29, 2010
4.251
4.251
4.053
4.097
124,469
-0.06(-1.48%)
Jan 28, 2010
4.136
4.158
4.048
4.158
81,329
+0.11(+2.72%)
Jan 27, 2010
3.991
4.057
3.991
4.048
24,773
-0.00(-0.11%)
Jan 26, 2010
4.035
4.154
3.965
4.053
288,809
+0.00(+0.00%)
Jan 25, 2010
4.004
4.114
3.956
4.053
616,710
+0.07(+1.77%)
Jan 22, 2010
4.154
4.154
3.947
3.982
57,240
-0.19(-4.64%)
Jan 21, 2010
4.317
4.396
4.092
4.176
45,055
-0.11(-2.47%)
Jan 20, 2010
4.110
4.356
4.088
4.282
52,175
+0.09(+2.21%)
Jan 19, 2010
4.070
4.326
3.969
4.189
112,566
+0.10(+2.48%)
Jan 15, 2010
4.141
4.088
4.088
4.088
53,177
-0.00(-0.11%)
Jan 14, 2010
4.040
4.167
4.026
4.092
79,191
+0.04(+0.98%)
Jan 13, 2010
4.092
4.339
4.026
4.053
54,195
-0.08(-2.02%)
Jan 12, 2010
4.224
4.224
4.004
4.136
43,455
-0.15(-3.59%)
Jan 11, 2010
4.444
4.498
4.290
4.290
38,294
-0.07(-1.52%)
Jan 08, 2010
4.383
4.383
4.340
4.356
53,970
-0.03(-0.70%)
Jan 07, 2010
4.255
4.400
4.220
4.387
40,905
+0.01(+0.20%)
Jan 06, 2010
4.466
4.484
4.356
4.378
68,215
-0.08(-1.78%)
Jan 05, 2010
4.770
4.770
4.277
4.458
275,687
+0.19(+4.43%)
Jan 04, 2010
4.189
4.321
4.189
4.268
85,175
+0.10(+2.43%)
Dec 31, 2009
4.246
4.167
4.167
4.167
34,315
-0.12(-2.87%)
Dec 30, 2009
4.334
4.334
4.230
4.290
13,828
+0.01(+0.21%)
Dec 29, 2009
4.427
4.427
4.282
4.282
16,450
-0.06(-1.32%)
Dec 28, 2009
4.268
4.400
4.268
4.339
22,934
+0.05(+1.13%)
Dec 24, 2009
4.321
4.321
4.290
4.290
1,136
-0.04(-1.02%)
Dec 23, 2009
4.361
4.400
4.334
4.334
73,682
-0.01(-0.20%)
Dec 22, 2009
4.154
4.493
4.154
4.343
244,346
+0.24(+5.90%)
Dec 21, 2009
4.031
4.224
3.934
4.101
438,313
+0.19(+4.95%)
Dec 18, 2009
3.864
3.942
3.837
3.908
30,727
+0.04(+1.14%)
Dec 17, 2009
3.947
3.952
3.864
3.864
83,257
-0.02(-0.57%)
Dec 16, 2009
3.952
3.952
3.864
3.885
35,538
-0.01(-0.23%)
Dec 15, 2009
3.841
3.916
3.841
3.894
48,289
+0.00(+0.00%)
Dec 14, 2009
3.885
3.894
3.833
3.894
89,040
+0.07(+1.72%)
Dec 11, 2009
3.806
3.846
3.782
3.828
34,770
-0.02(-0.57%)
Dec 10, 2009
3.771
3.850
3.740
3.850
91,129
+0.15(+3.92%)
Dec 09, 2009
3.740
3.740
3.679
3.705
112,286
-0.04(-0.94%)
Dec 08, 2009
3.736
3.780
3.701
3.740
24,559
+0.00(+0.00%)
Dec 07, 2009
3.776
3.776
3.714
3.740
24,543
-0.02(-0.58%)
Dec 04, 2009
3.753
3.828
3.714
3.762
43,185
+0.07(+1.79%)
Dec 03, 2009
3.824
3.837
3.674
3.696
94,992
-0.07(-1.98%)
Dec 02, 2009
3.784
3.797
3.740
3.771
52,723
+0.02(+0.59%)
Dec 01, 2009
3.630
3.802
3.630
3.749
76,530
+0.13(+3.52%)
Nov 30, 2009
3.511
3.630
3.511
3.621
38,065
+0.09(+2.49%)
Nov 27, 2009
3.463
3.569
3.459
3.533
68,385
-0.07(-1.83%)
Nov 25, 2009
3.538
3.599
3.520
3.599
61,136
+0.11(+3.02%)
Nov 24, 2009
3.516
3.542
3.476
3.494
200,061
-0.02(-0.50%)
Nov 23, 2009
3.520
3.542
3.481
3.511
246,512
+0.00(+0.13%)
Nov 20, 2009
3.520
3.520
3.225
3.507
80,961
-0.01(-0.38%)
Nov 19, 2009
3.525
3.573
3.511
3.520
99,235
-0.04(-1.23%)
Nov 18, 2009
3.525
3.749
3.507
3.564
129,562
+0.04(+1.12%)
Nov 17, 2009
3.476
3.525
3.432
3.525
777,316
+0.04(+1.14%)
Nov 16, 2009
3.599
3.635
3.441
3.485
402,484
-0.05(-1.49%)
Nov 13, 2009
3.577
3.599
3.509
3.538
117,993
+0.08(+2.42%)
Nov 12, 2009
3.749
3.784
3.454
3.454
31,997
-0.36(-9.35%)
Nov 11, 2009
3.872
3.890
3.806
3.811
38,769
-0.04(-1.03%)
Nov 10, 2009
3.846
3.850
3.745
3.850
29,245
+0.04(+1.16%)
Nov 09, 2009
3.938
3.938
3.608
3.806
58,156
-0.07(-1.70%)
Nov 06, 2009
3.815
3.908
3.740
3.872
27,704
+0.11(+2.83%)
Nov 05, 2009
3.877
3.877
3.766
3.766
37,647
-0.04(-1.06%)
Nov 04, 2009
3.674
3.868
3.674
3.806
61,467
+0.17(+4.66%)
Nov 03, 2009
3.683
3.705
3.595
3.637
20,505
-0.05(-1.49%)
Nov 02, 2009
3.841
3.841
3.661
3.692
112,027
-0.11(-2.89%)
Oct 30, 2009
3.841
3.841
3.758
3.802
51,589
-0.03(-0.69%)
Oct 29, 2009
3.696
3.850
3.696
3.828
120,213
+0.15(+3.94%)
Oct 28, 2009
3.943
3.969
3.652
3.683
89,797
-0.26(-6.58%)
Oct 27, 2009
4.044
4.044
3.938
3.943
79,259
-0.06(-1.43%)
Oct 26, 2009
4.216
4.216
4.000
4.000
102,844
-0.14(-3.30%)
Oct 23, 2009
4.141
4.158
4.114
4.136
122,365
+0.02(+0.53%)
Oct 22, 2009
4.070
4.259
3.965
4.114
141,638
+0.11(+2.86%)
Oct 21, 2009
3.952
4.035
3.925
4.000
205,929
+0.11(+2.71%)
Oct 20, 2009
3.864
3.894
3.833
3.894
170,034
+0.08(+2.08%)
Oct 19, 2009
3.608
3.868
3.599
3.815
174,827
+0.15(+3.96%)
Oct 16, 2009
3.736
3.740
3.652
3.670
69,174
-0.02(-0.48%)
Oct 15, 2009
3.674
3.740
3.613
3.687
144,275
+0.04(+0.96%)
Oct 14, 2009
3.608
3.709
3.584
3.652
269,535
+0.04(+1.22%)
Oct 13, 2009
3.547
3.630
3.547
3.608
101,714
+0.00(+0.00%)
Oct 12, 2009
3.608
3.657
3.577
3.608
116,465
-0.01(-0.24%)
Oct 09, 2009
3.643
3.846
3.547
3.617
147,388
-0.00(-0.12%)
Oct 08, 2009
3.604
3.740
3.586
3.621
80,984
+0.05(+1.48%)
Oct 07, 2009
3.503
3.608
3.503
3.569
193,609
+0.01(+0.37%)
Oct 06, 2009
3.577
3.586
3.441
3.555
47,889
+0.07(+1.89%)
Oct 05, 2009
3.463
3.525
3.397
3.489
45,932
+0.03(+0.76%)
Oct 02, 2009
3.564
3.564
3.432
3.463
89,554
-0.13(-3.55%)
Oct 01, 2009
3.696
3.868
3.569
3.591
172,279
-0.06(-1.69%)
Sep 30, 2009
3.626
3.705
3.538
3.652
153,635
+0.16(+4.67%)
Sep 29, 2009
3.036
3.535
3.001
3.489
54,023
+0.20(+6.02%)
Sep 28, 2009
3.080
3.291
3.080
3.291
37,526
+0.16(+5.06%)
Sep 25, 2009
3.071
3.208
2.843
3.133
70,233
+0.00(+0.00%)
Sep 24, 2009
3.247
3.247
3.133
3.133
134,705
+0.00(+0.00%)
Sep 23, 2009
3.146
3.195
3.093
3.133
6,817
-0.04(-1.25%)
Sep 22, 2009
3.027
3.208
3.027
3.173
68,306
+0.05(+1.69%)
Sep 21, 2009
3.124
3.124
3.036
3.120
44,314
-0.11(-3.54%)
Sep 18, 2009
3.102
3.234
3.058
3.234
263,836
+0.19(+6.21%)
Sep 17, 2009
3.164
3.203
3.036
3.045
29,486
-0.15(-4.68%)
Sep 16, 2009
3.045
3.234
3.036
3.195
146,833
+0.11(+3.57%)
Sep 15, 2009
3.098
3.168
3.049
3.085
37,462
+0.05(+1.59%)
Sep 14, 2009
2.970
3.076
2.948
3.036
15,489
+0.00(+0.00%)
Sep 11, 2009
2.970
3.102
2.627
3.036
119,256
+0.07(+2.37%)
Sep 10, 2009
2.909
2.966
2.787
2.966
76,123
+0.11(+3.85%)
Sep 09, 2009
2.900
2.900
2.843
2.856
97,108
-0.00(-0.15%)
Sep 08, 2009
2.794
2.860
2.772
2.860
51,423
+0.19(+7.08%)
Sep 04, 2009
2.807
2.825
2.579
2.671
123,347
-0.10(-3.50%)
Sep 03, 2009
2.711
2.838
2.697
2.768
21,416
+0.12(+4.49%)
Sep 02, 2009
2.579
2.693
2.579
2.649
28,356
+0.00(+0.17%)
Sep 01, 2009
2.741
2.746
2.640
2.645
158,214
-0.09(-3.38%)
Aug 31, 2009
2.931
2.931
2.728
2.737
112,559
-0.12(-4.31%)
Aug 28, 2009
2.733
2.873
2.733
2.860
106,503
+0.18(+6.71%)
Aug 27, 2009
2.860
2.882
2.574
2.680
373,393
-0.19(-6.72%)
Aug 26, 2009
2.970
2.988
2.865
2.873
32,888
-0.13(-4.39%)
Aug 25, 2009
3.111
3.138
2.992
3.005
42,269
-0.06(-2.01%)
Aug 24, 2009
2.825
3.111
2.825
3.067
269,856
+0.18(+6.41%)
Aug 21, 2009
2.772
2.922
2.772
2.882
86,256
+0.07(+2.66%)
Aug 20, 2009
2.728
2.838
2.728
2.807
44,123
+0.10(+3.57%)
Aug 19, 2009
2.772
2.777
2.706
2.711
121,465
-0.09(-3.30%)
Aug 18, 2009
2.680
2.803
2.680
2.803
27,181
+0.09(+3.41%)
Aug 17, 2009
2.794
2.794
2.693
2.711
44,078
-0.10(-3.45%)
Aug 14, 2009
2.865
2.865
2.772
2.807
41,976
-0.04(-1.39%)
Aug 13, 2009
2.975
2.975
2.838
2.847
115,197
-0.08(-2.77%)
Aug 12, 2009
3.041
3.080
2.926
2.928
170,988
-0.10(-3.14%)
Aug 11, 2009
2.913
3.036
2.913
3.023
173,006
+0.03(+0.88%)
Aug 10, 2009
2.759
3.014
2.759
2.997
256,627
+0.18(+6.41%)
Aug 07, 2009
2.860
2.887
2.751
2.816
271,228
+0.04(+1.59%)
Aug 06, 2009
2.719
2.816
2.706
2.772
89,265
+0.01(+0.48%)
Aug 05, 2009
2.592
2.794
2.592
2.759
394,335
+0.16(+6.27%)
Aug 04, 2009
2.535
2.640
2.530
2.596
258,775
+0.04(+1.72%)
Aug 03, 2009
2.539
2.574
2.508
2.552
56,541
+0.00(+0.00%)
Jul 31, 2009
2.526
2.557
2.513
2.552
26,929
+0.04(+1.40%)
Jul 30, 2009
2.433
2.535
2.429
2.517
1,389,011
+0.09(+3.62%)
Jul 29, 2009
2.447
2.464
2.389
2.429
44,341
-0.00(-0.18%)
Jul 28, 2009
2.363
2.530
2.363
2.433
542,384
+0.15(+6.35%)
Jul 27, 2009
2.288
2.306
2.262
2.288
25,379
+0.00(+0.00%)
Jul 24, 2009
2.231
2.337
2.222
2.288
19,852
+0.01(+0.58%)
Jul 23, 2009
2.196
2.284
2.187
2.275
549,111
+0.09(+4.23%)
Jul 22, 2009
2.121
2.293
2.121
2.183
228,382
+0.07(+3.33%)
Jul 21, 2009
2.147
2.156
2.112
2.112
24,770
-0.04(-2.04%)
Jul 20, 2009
2.178
2.178
2.108
2.156
118,692
-0.02(-0.81%)
Jul 17, 2009
2.121
2.174
2.112
2.174
51,018
+0.01(+0.61%)
Jul 16, 2009
2.161
2.179
2.134
2.161
42,798
-0.04(-1.80%)
Jul 15, 2009
2.112
2.240
2.112
2.200
83,129
+0.09(+4.17%)
Jul 14, 2009
2.051
2.143
2.051
2.112
119,267
-0.02(-1.03%)
Jul 13, 2009
2.090
2.134
2.090
2.134
290,204
+0.02(+1.04%)
Jul 10, 2009
2.051
2.112
2.002
2.112
47,862
+0.02(+1.05%)
Jul 09, 2009
2.134
2.147
2.068
2.090
125,115
-0.04(-2.06%)
Jul 08, 2009
2.222
2.244
2.129
2.134
110,266
-0.10(-4.53%)
Jul 07, 2009
2.240
2.266
2.218
2.235
112,445
-0.00(-0.20%)
Jul 06, 2009
2.218
2.253
2.218
2.240
124,560
-0.00(-0.20%)
Jul 02, 2009
2.209
2.403
2.200
2.244
126,094
-0.06(-2.49%)
Jul 01, 2009
2.130
2.398
2.130
2.301
404,020
+0.19(+9.19%)
Jun 30, 2009
2.108
2.147
2.059
2.108
240,756
+0.03(+1.38%)
Jun 29, 2009
2.055
2.090
2.055
2.079
32,615
+0.02(+0.96%)
Jun 26, 2009
2.095
2.095
2.051
2.059
14,544
-0.01(-0.64%)
Jun 25, 2009
2.064
2.152
2.064
2.073
37,831
-0.01(-0.63%)
Jun 24, 2009
2.024
2.099
2.002
2.086
185,276
+0.08(+4.18%)
Jun 23, 2009
2.002
2.024
2.002
2.002
58,329
-0.01(-0.44%)
Jun 22, 2009
2.029
2.068
1.998
2.011
94,424
-0.02(-0.87%)
Jun 19, 2009
2.086
2.103
2.029
2.029
92,413
-0.04(-1.71%)
Jun 18, 2009
2.095
2.121
2.064
2.064
75,812
-0.05(-2.29%)
Jun 17, 2009
2.147
2.152
2.073
2.112
113,218
-0.04(-1.64%)
Jun 16, 2009
2.139
2.187
2.095
2.147
270,087
+0.01(+0.62%)
Jun 15, 2009
2.147
2.183
2.112
2.134
85,491
-0.03(-1.42%)
Jun 12, 2009
2.253
2.279
2.156
2.165
125,203
+0.03(+1.23%)
Jun 11, 2009
2.134
2.156
2.117
2.139
9,703
+0.04(+1.67%)
Jun 10, 2009
2.095
2.310
1.989
2.103
175,227
+0.02(+1.06%)
Jun 09, 2009
2.147
2.147
2.024
2.081
82,752
-0.05(-2.47%)
Jun 08, 2009
2.130
2.156
2.112
2.134
80,718
-0.02(-1.02%)
Jun 05, 2009
2.139
2.178
2.134
2.156
107,912
+0.02(+1.03%)
Jun 04, 2009
2.139
2.178
2.134
2.134
112,468
+0.00(+0.00%)
Jun 03, 2009
2.209
2.266
2.125
2.134
75,528
-0.06(-2.81%)
Jun 02, 2009
2.183
2.196
2.156
2.196
181,806
+0.03(+1.22%)
Jun 01, 2009
2.024
2.187
2.024
2.169
183,610
+0.19(+9.56%)
May 29, 2009
2.156
2.227
1.980
1.980
88,752
-0.18(-8.16%)
May 28, 2009
2.209
2.218
2.156
2.156
85,990
-0.04(-2.00%)
May 27, 2009
2.249
2.271
2.046
2.200
276,512
+0.00(+0.00%)
May 26, 2009
2.222
2.224
2.200
2.200
26,645
+0.00(+0.20%)
May 22, 2009
2.191
2.350
2.007
2.196
32,724
+0.06(+2.89%)
May 21, 2009
2.090
2.147
2.090
2.134
95,151
-0.07(-3.00%)
May 20, 2009
2.187
2.279
2.187
2.200
191,430
+0.00(+0.00%)
May 19, 2009
2.187
2.271
2.156
2.200
417,446
+0.03(+1.21%)
May 18, 2009
2.042
2.222
2.042
2.174
1,554,339
+0.17(+8.33%)
May 15, 2009
2.042
2.042
1.998
2.007
7,272
-0.04(-1.72%)
May 14, 2009
2.051
2.112
2.024
2.042
54,411
+0.03(+1.53%)
May 13, 2009
2.033
2.086
1.919
2.011
54,327
-0.05(-2.56%)
May 12, 2009
2.090
2.090
2.011
2.064
70,823
+0.01(+0.64%)
May 11, 2009
2.070
2.070
2.037
2.051
28,002
+0.03(+1.30%)
May 08, 2009
1.958
2.090
1.923
2.024
152,324
+0.05(+2.68%)
May 07, 2009
2.090
2.130
1.901
1.971
98,046
-0.12(-5.68%)
May 06, 2009
1.945
2.090
1.831
2.090
155,271
+0.23(+12.56%)
May 05, 2009
1.800
1.866
1.800
1.857
109,264
+0.07(+4.20%)
May 04, 2009
1.835
1.879
1.760
1.782
260,034
-0.09(-4.71%)
May 01, 2009
1.707
1.870
1.707
1.870
33,408
+0.20(+11.84%)
Apr 30, 2009
1.681
1.760
1.672
1.672
39,769
-0.04(-2.56%)
Apr 29, 2009
1.707
1.751
1.707
1.716
69,540
+0.03(+1.56%)
Apr 28, 2009
1.707
1.707
1.672
1.690
13,646
-0.03(-1.79%)
Apr 27, 2009
1.760
1.760
1.716
1.721
13,351
-0.04(-2.25%)
Apr 24, 2009
1.751
1.795
1.729
1.760
70,367
+0.04(+2.30%)
Apr 23, 2009
1.712
1.848
1.712
1.721
170,088
+0.04(+2.09%)
Apr 22, 2009
1.602
1.725
1.602
1.685
71,835
-0.01(-0.78%)
Apr 21, 2009
1.681
1.725
1.641
1.699
21,816
+0.07(+4.04%)
Apr 20, 2009
1.743
1.756
1.606
1.633
152,801
-0.12(-7.02%)
Apr 17, 2009
1.778
1.800
1.699
1.756
50,377
-0.05(-2.68%)
Apr 16, 2009
1.773
1.848
1.716
1.804
22,952
+0.00(+0.00%)
Apr 15, 2009
1.721
1.804
1.721
1.804
41,814
+0.06(+3.34%)
Apr 14, 2009
1.738
1.778
1.716
1.746
77,555
+0.01(+0.45%)
Apr 13, 2009
1.738
1.738
1.677
1.738
47,880
+0.02(+1.28%)
Apr 09, 2009
1.694
1.738
1.637
1.716
21,071
+0.07(+4.28%)
Apr 08, 2009
1.641
1.646
1.571
1.646
198,491
+0.00(+0.27%)
Apr 07, 2009
1.540
1.650
1.540
1.641
24,089
+0.03(+1.83%)
Apr 06, 2009
1.650
1.650
1.545
1.612
21,114
-0.08(-4.61%)
Apr 03, 2009
1.650
1.734
1.650
1.690
34,113
+0.04(+2.67%)
Apr 02, 2009
1.567
1.672
1.567
1.646
43,632
+0.09(+5.65%)
Apr 01, 2009
1.703
1.804
1.435
1.558
183,749
-0.17(-9.92%)
Mar 31, 2009
1.716
1.734
1.694
1.729
26,211
+0.01(+0.77%)
Mar 30, 2009
1.650
1.716
1.650
1.716
96,365
+0.00(+0.26%)
Mar 26, 2009
1.628
1.716
1.602
1.712
20,632
+0.08(+5.14%)
Mar 25, 2009
1.593
1.628
1.558
1.628
36,803
-0.01(-0.53%)
Mar 24, 2009
1.562
1.637
1.562
1.637
7,726
-0.00(-0.28%)
Mar 23, 2009
1.615
1.641
1.611
1.641
36,240
+0.06(+3.61%)
Mar 20, 2009
1.571
1.624
1.523
1.584
20,730
+0.04(+2.56%)
Mar 19, 2009
1.615
1.760
1.487
1.545
77,123
-0.09(-5.65%)
Mar 18, 2009
1.659
1.659
1.615
1.637
8,862
-0.06(-3.63%)
Mar 17, 2009
1.663
1.743
1.637
1.699
58,854
-0.01(-0.77%)
Mar 16, 2009
1.760
1.760
1.672
1.712
53,334
-0.05(-2.99%)
Mar 13, 2009
1.584
2.024
1.549
1.765
0
+0.11(+6.65%)
Mar 12, 2009
1.518
1.659
1.518
1.655
54,402
+0.11(+7.43%)
Mar 11, 2009
1.470
1.558
1.439
1.540
96,451
+0.11(+7.69%)
Mar 10, 2009
1.408
1.514
1.399
1.430
399,086
+0.02(+1.56%)
Mar 09, 2009
1.386
1.408
1.307
1.408
23,589
-0.00(-0.31%)
Mar 06, 2009
1.373
1.417
1.342
1.413
0
+0.02(+1.71%)
Mar 05, 2009
1.382
1.408
1.325
1.389
35,694
+0.02(+1.15%)
Mar 04, 2009
1.236
1.452
1.236
1.373
57,404
+0.05(+3.65%)
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.