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
Hudson Tech Inc
(NQ:
HDSN
)
9.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
2.030
2.150
2.020
2.130
44,995
+0.05(+2.40%)
Feb 25, 2010
2.050
2.080
1.980
2.080
34,035
+0.06(+2.89%)
Feb 24, 2010
2.060
2.060
2.022
2.022
1,200
-0.03(-1.39%)
Feb 23, 2010
2.040
2.060
1.970
2.050
7,900
-0.04(-1.91%)
Feb 22, 2010
2.000
2.090
1.950
2.090
58,430
+0.05(+2.45%)
Feb 19, 2010
2.000
2.060
1.900
2.040
49,225
+0.03(+1.49%)
Feb 18, 2010
1.920
2.090
1.910
2.010
50,141
+0.00(+0.00%)
Feb 17, 2010
2.140
2.210
2.000
2.010
61,108
-0.15(-6.94%)
Feb 16, 2010
2.170
2.190
2.100
2.160
31,753
-0.06(-2.70%)
Feb 12, 2010
2.060
2.220
2.220
2.220
15,300
+0.12(+5.49%)
Feb 11, 2010
2.150
2.150
2.100
2.104
27,680
-0.10(-4.34%)
Feb 10, 2010
2.170
2.200
2.130
2.200
20,054
+0.03(+1.38%)
Feb 09, 2010
2.000
2.170
2.000
2.170
42,000
+0.21(+10.71%)
Feb 08, 2010
1.930
2.240
1.930
1.960
81,692
-0.03(-1.51%)
Feb 05, 2010
1.900
2.040
1.900
1.990
51,165
+0.09(+4.74%)
Feb 04, 2010
2.140
2.140
1.830
1.900
124,056
-0.23(-10.80%)
Feb 03, 2010
2.170
2.170
2.030
2.130
54,016
-0.04(-1.84%)
Feb 02, 2010
2.250
2.350
2.170
2.170
99,422
-0.04(-1.81%)
Feb 01, 2010
2.270
2.330
2.120
2.210
59,036
-0.13(-5.56%)
Jan 29, 2010
2.290
2.470
2.150
2.340
144,677
+0.13(+5.88%)
Jan 28, 2010
2.250
2.300
2.080
2.210
69,749
-0.09(-3.91%)
Jan 27, 2010
2.310
2.550
2.200
2.300
335,175
-0.10(-4.17%)
Jan 26, 2010
2.400
2.400
2.060
2.400
317,707
-0.01(-0.41%)
Jan 25, 2010
2.270
2.600
2.270
2.410
351,549
+0.08(+3.43%)
Jan 22, 2010
2.000
2.558
1.870
2.330
869,416
+0.33(+16.50%)
Jan 21, 2010
1.850
2.000
1.820
2.000
168,006
+0.15(+8.11%)
Jan 20, 2010
1.850
1.870
1.810
1.850
47,143
+0.00(+0.00%)
Jan 19, 2010
1.840
1.860
1.750
1.850
69,526
+0.05(+2.78%)
Jan 15, 2010
1.840
1.800
1.800
1.800
119,800
-0.04(-2.17%)
Jan 14, 2010
1.670
1.840
1.590
1.840
214,940
+0.24(+15.00%)
Jan 13, 2010
1.450
1.650
1.440
1.600
134,314
+0.14(+9.59%)
Jan 12, 2010
1.450
1.460
1.400
1.460
22,688
+0.00(+0.00%)
Jan 11, 2010
1.460
1.460
1.420
1.460
45,007
+0.03(+2.11%)
Jan 08, 2010
1.430
1.460
1.420
1.430
26,480
-0.00(-0.01%)
Jan 07, 2010
1.400
1.460
1.400
1.430
13,400
+0.00(+0.00%)
Jan 06, 2010
1.425
1.460
1.350
1.430
41,422
-0.03(-2.05%)
Jan 05, 2010
1.400
1.460
1.400
1.460
11,008
+0.04(+2.82%)
Jan 04, 2010
1.440
1.480
1.382
1.420
30,390
-0.04(-2.74%)
Dec 31, 2009
1.410
1.460
1.460
1.460
31,000
+0.03(+2.10%)
Dec 30, 2009
1.380
1.430
1.360
1.430
60,894
+0.07(+5.15%)
Dec 29, 2009
1.330
1.360
1.329
1.360
18,150
+0.08(+6.25%)
Dec 28, 2009
1.290
1.359
1.270
1.280
8,775
-0.06(-4.48%)
Dec 23, 2009
1.340
1.340
1.340
1.340
0
+0.04(+3.08%)
Dec 22, 2009
1.320
1.340
1.290
1.300
10,515
-0.05(-3.70%)
Dec 21, 2009
1.400
1.400
1.260
1.350
65,635
-0.05(-3.57%)
Dec 18, 2009
1.360
1.600
1.250
1.400
137,879
+0.14(+11.11%)
Dec 17, 2009
1.300
1.300
1.200
1.260
67,100
-0.03(-2.33%)
Dec 16, 2009
1.240
1.340
1.217
1.290
56,202
+0.04(+3.20%)
Dec 15, 2009
1.200
1.260
1.200
1.250
50,953
+0.02(+1.63%)
Dec 14, 2009
1.230
1.250
1.200
1.230
30,215
+0.00(+0.00%)
Dec 11, 2009
1.230
1.230
1.180
1.230
3,300
-0.01(-0.81%)
Dec 10, 2009
1.190
1.250
1.190
1.240
56,795
-0.02(-1.59%)
Dec 09, 2009
1.160
1.260
1.160
1.260
34,438
+0.10(+8.62%)
Dec 08, 2009
1.140
1.190
1.140
1.160
3,350
+0.00(+0.17%)
Dec 07, 2009
1.160
1.160
1.150
1.158
6,579
-0.05(-4.30%)
Dec 04, 2009
1.140
1.210
1.140
1.210
9,665
+0.04(+3.42%)
Dec 03, 2009
1.180
1.180
1.130
1.170
16,881
+0.01(+0.86%)
Dec 02, 2009
1.120
1.180
1.110
1.160
3,028
+0.00(+0.00%)
Dec 01, 2009
1.190
1.190
1.130
1.160
1,300
-0.02(-1.69%)
Nov 30, 2009
1.200
1.200
1.130
1.180
38,180
+0.04(+3.51%)
Nov 27, 2009
1.160
1.160
1.130
1.140
1,350
-0.01(-0.87%)
Nov 25, 2009
1.150
1.150
1.150
1.150
700
-0.05(-4.17%)
Nov 24, 2009
1.150
1.200
1.130
1.200
9,150
-0.01(-0.83%)
Nov 23, 2009
1.190
1.240
1.190
1.210
22,307
+0.02(+1.68%)
Nov 20, 2009
1.170
1.190
1.130
1.190
12,650
+0.01(+0.85%)
Nov 19, 2009
1.210
1.210
1.120
1.180
1,900
-0.01(-0.84%)
Nov 18, 2009
1.140
1.190
1.100
1.190
21,324
+0.04(+3.48%)
Nov 17, 2009
1.160
1.160
1.100
1.150
23,094
+0.01(+0.88%)
Nov 16, 2009
1.050
1.140
1.010
1.140
49,419
+0.08(+7.55%)
Nov 13, 2009
1.098
1.150
1.030
1.060
63,928
-0.09(-7.83%)
Nov 12, 2009
1.080
1.150
1.080
1.150
12,573
+0.07(+6.48%)
Nov 11, 2009
1.080
1.100
1.058
1.080
6,200
+0.00(+0.00%)
Nov 10, 2009
1.130
1.130
1.080
1.080
21,147
-0.06(-5.26%)
Nov 09, 2009
1.110
1.140
1.108
1.140
24,043
+0.00(+0.00%)
Nov 06, 2009
1.150
1.150
1.110
1.140
41,215
-0.02(-1.72%)
Nov 05, 2009
1.140
1.190
1.140
1.160
13,795
-0.03(-2.52%)
Nov 04, 2009
1.240
1.250
1.150
1.190
17,200
-0.01(-0.83%)
Nov 03, 2009
1.210
1.210
1.150
1.200
2,700
+0.01(+0.84%)
Nov 02, 2009
1.200
1.210
1.190
1.190
19,025
-0.01(-0.83%)
Oct 30, 2009
1.240
1.250
1.200
1.200
7,205
+0.00(+0.00%)
Oct 29, 2009
1.210
1.260
1.200
1.200
38,570
-0.04(-3.23%)
Oct 28, 2009
1.230
1.240
1.180
1.240
16,744
+0.00(+0.00%)
Oct 27, 2009
1.260
1.260
1.170
1.240
11,100
-0.03(-2.36%)
Oct 26, 2009
1.240
1.270
1.220
1.270
28,076
-0.01(-0.77%)
Oct 23, 2009
1.240
1.280
1.200
1.280
35,258
+0.02(+1.58%)
Oct 22, 2009
1.170
1.260
1.170
1.260
27,970
+0.06(+5.00%)
Oct 21, 2009
1.210
1.210
1.200
1.200
60,282
-0.01(-0.83%)
Oct 20, 2009
1.210
1.236
1.200
1.210
5,527
+0.00(+0.00%)
Oct 19, 2009
1.200
1.240
1.200
1.210
13,417
-0.03(-2.42%)
Oct 16, 2009
1.240
1.240
1.200
1.240
2,027
+0.00(+0.00%)
Oct 15, 2009
1.200
1.250
1.200
1.240
13,500
+0.04(+3.33%)
Oct 14, 2009
1.140
1.250
1.140
1.200
33,120
+0.04(+3.63%)
Oct 13, 2009
1.140
1.200
1.140
1.158
10,708
-0.00(-0.17%)
Oct 12, 2009
1.200
1.238
1.140
1.160
10,725
+0.00(+0.00%)
Oct 09, 2009
1.252
1.260
1.142
1.160
21,160
-0.04(-3.33%)
Oct 08, 2009
1.250
1.290
1.200
1.200
25,687
-0.07(-5.51%)
Oct 07, 2009
1.260
1.270
1.260
1.270
1,100
+0.02(+1.60%)
Oct 06, 2009
1.250
1.270
1.200
1.250
22,718
+0.02(+1.63%)
Oct 05, 2009
1.220
1.240
1.140
1.230
39,845
+0.01(+0.82%)
Oct 02, 2009
1.200
1.230
1.180
1.220
5,342
+0.03(+2.52%)
Oct 01, 2009
1.210
1.230
1.190
1.190
19,500
-0.03(-2.46%)
Sep 30, 2009
1.230
1.240
1.160
1.220
26,187
+0.01(+0.83%)
Sep 29, 2009
1.240
1.240
1.150
1.210
3,620
+0.00(+0.00%)
Sep 28, 2009
1.250
1.250
1.150
1.210
18,610
+0.03(+2.54%)
Sep 25, 2009
1.200
1.200
1.180
1.180
7,167
-0.01(-0.83%)
Sep 24, 2009
1.180
1.200
1.180
1.190
14,755
-0.00(-0.01%)
Sep 23, 2009
1.160
1.200
1.160
1.190
2,995
+0.02(+1.71%)
Sep 22, 2009
1.180
1.200
1.160
1.170
10,041
-0.03(-2.50%)
Sep 21, 2009
1.190
1.220
1.190
1.200
3,366
+0.05(+4.35%)
Sep 18, 2009
1.220
1.230
1.150
1.150
20,823
-0.07(-5.74%)
Sep 17, 2009
1.238
1.240
1.190
1.220
39,374
+0.00(+0.00%)
Sep 16, 2009
1.190
1.270
1.190
1.220
26,706
+0.00(+0.00%)
Sep 15, 2009
1.220
1.230
1.190
1.220
18,225
-0.01(-0.81%)
Sep 14, 2009
1.210
1.230
1.210
1.230
3,290
+0.04(+3.36%)
Sep 11, 2009
1.210
1.240
1.180
1.190
18,346
-0.04(-3.25%)
Sep 10, 2009
1.240
1.250
1.180
1.230
8,600
+0.00(+0.00%)
Sep 09, 2009
1.200
1.240
1.200
1.230
14,315
-0.01(-0.81%)
Sep 08, 2009
1.140
1.250
1.110
1.240
53,121
+0.10(+8.89%)
Sep 04, 2009
1.120
1.140
1.040
1.139
19,060
-0.01(-0.97%)
Sep 03, 2009
1.150
1.150
1.110
1.150
17,700
+0.00(+0.00%)
Sep 02, 2009
1.110
1.180
1.110
1.150
8,050
+0.01(+0.88%)
Sep 01, 2009
1.180
1.190
1.110
1.140
10,663
+0.00(+0.00%)
Aug 31, 2009
1.140
1.180
1.140
1.140
18,528
-0.03(-2.56%)
Aug 28, 2009
1.150
1.190
1.140
1.170
31,499
-0.01(-0.86%)
Aug 27, 2009
1.173
1.228
1.160
1.180
4,250
+0.01(+0.86%)
Aug 26, 2009
1.190
1.240
1.170
1.170
14,426
-0.02(-1.68%)
Aug 25, 2009
1.180
1.210
1.170
1.190
16,126
+0.01(+0.85%)
Aug 24, 2009
1.150
1.230
1.140
1.180
49,740
+0.03(+2.61%)
Aug 21, 2009
1.180
1.230
1.130
1.150
140,785
-0.01(-0.86%)
Aug 20, 2009
1.250
1.250
1.150
1.160
13,138
-0.08(-6.45%)
Aug 19, 2009
1.270
1.270
1.150
1.240
90,860
-0.05(-3.88%)
Aug 18, 2009
1.214
1.290
1.210
1.290
18,688
+0.04(+3.20%)
Aug 17, 2009
1.271
1.290
1.230
1.250
3,500
-0.07(-5.30%)
Aug 14, 2009
1.300
1.320
1.249
1.320
21,185
+0.04(+3.13%)
Aug 13, 2009
1.320
1.320
1.200
1.280
33,163
+0.08(+6.67%)
Aug 12, 2009
1.240
1.300
1.200
1.200
21,073
-0.09(-6.98%)
Aug 11, 2009
1.280
1.300
1.190
1.290
26,370
+0.08(+6.61%)
Aug 10, 2009
1.180
1.210
1.160
1.210
7,664
-0.01(-0.82%)
Aug 07, 2009
1.240
1.240
1.150
1.220
17,283
+0.00(+0.00%)
Aug 06, 2009
1.240
1.240
1.180
1.220
8,825
-0.02(-1.61%)
Aug 05, 2009
1.170
1.240
1.170
1.240
6,778
+0.06(+5.08%)
Aug 04, 2009
1.240
1.300
1.180
1.180
35,656
-0.06(-4.84%)
Aug 03, 2009
1.220
1.240
1.180
1.240
23,350
-0.03(-2.36%)
Jul 31, 2009
1.243
1.286
1.210
1.270
4,042
-0.03(-2.31%)
Jul 30, 2009
1.320
1.320
1.171
1.300
7,788
+0.03(+2.36%)
Jul 29, 2009
1.265
1.270
1.265
1.270
200
+0.01(+0.79%)
Jul 28, 2009
1.180
1.334
1.170
1.260
27,482
+0.03(+2.44%)
Jul 27, 2009
1.250
1.360
1.160
1.230
59,289
+0.05(+4.24%)
Jul 24, 2009
1.190
1.190
1.170
1.180
28,915
+0.06(+5.36%)
Jul 23, 2009
1.070
1.160
1.070
1.120
29,633
+0.04(+3.70%)
Jul 22, 2009
1.119
1.180
1.050
1.080
45,075
-0.02(-1.82%)
Jul 21, 2009
1.000
1.150
1.000
1.100
24,525
+0.00(+0.00%)
Jul 20, 2009
1.090
1.130
1.050
1.100
47,103
+0.00(+0.33%)
Jul 17, 2009
0.9400
1.180
0.9400
1.096
46,158
-0.00(-0.32%)
Jul 16, 2009
1.310
1.310
1.030
1.100
207,383
-0.31(-21.99%)
Jul 15, 2009
1.400
1.430
1.320
1.410
9,819
-0.01(-0.70%)
Jul 14, 2009
1.420
1.420
1.380
1.420
3,700
+0.04(+2.90%)
Jul 13, 2009
1.340
1.420
1.340
1.380
9,283
+0.03(+2.33%)
Jul 09, 2009
1.349
1.349
1.349
1.349
0
-0.01(-0.84%)
Jul 08, 2009
1.360
1.360
1.360
1.360
2,266
-0.01(-0.73%)
Jul 07, 2009
1.360
1.370
1.360
1.370
1,816
-0.01(-0.72%)
Jul 06, 2009
1.422
1.422
1.380
1.380
6,050
-0.05(-3.50%)
Jul 01, 2009
1.430
1.430
1.430
1.430
0
+0.11(+8.33%)
Jun 30, 2009
1.350
1.470
1.320
1.320
11,134
-0.08(-5.78%)
Jun 29, 2009
1.420
1.450
1.350
1.401
7,875
+0.02(+1.52%)
Jun 26, 2009
1.380
1.380
1.370
1.380
11,663
+0.00(+0.00%)
Jun 25, 2009
1.378
1.380
1.310
1.380
9,589
+0.00(+0.00%)
Jun 24, 2009
1.380
1.380
1.320
1.380
4,245
+0.00(+0.00%)
Jun 23, 2009
1.400
1.400
1.310
1.380
7,205
+0.03(+2.22%)
Jun 22, 2009
1.350
1.450
1.350
1.350
2,850
-0.01(-0.74%)
Jun 19, 2009
1.470
1.470
1.360
1.360
10,580
+0.01(+0.74%)
Jun 18, 2009
1.388
1.390
1.350
1.350
13,600
+0.00(+0.00%)
Jun 17, 2009
1.350
1.350
1.330
1.350
19,100
-0.02(-1.46%)
Jun 16, 2009
1.440
1.440
1.370
1.370
24,559
-0.03(-2.14%)
Jun 15, 2009
1.409
1.470
1.400
1.400
6,100
-0.09(-6.04%)
Jun 12, 2009
1.440
1.490
1.360
1.490
26,900
+0.06(+4.34%)
Jun 11, 2009
1.460
1.460
1.380
1.428
7,600
-0.04(-2.86%)
Jun 10, 2009
1.490
1.490
1.380
1.470
8,550
-0.01(-0.68%)
Jun 09, 2009
1.500
1.500
1.400
1.480
14,081
+0.10(+7.25%)
Jun 08, 2009
1.500
1.500
1.370
1.380
30,281
+0.01(+0.73%)
Jun 05, 2009
1.380
1.420
1.350
1.370
21,958
-0.08(-5.52%)
Jun 04, 2009
1.470
1.500
1.450
1.450
51,019
-0.01(-0.68%)
Jun 03, 2009
1.389
1.460
1.370
1.460
39,385
+0.09(+6.57%)
Jun 02, 2009
1.350
1.400
1.210
1.370
91,189
-0.03(-2.14%)
Jun 01, 2009
1.370
1.410
1.330
1.400
33,506
+0.03(+2.19%)
May 29, 2009
1.340
1.386
1.320
1.370
17,339
-0.01(-0.72%)
May 28, 2009
1.360
1.380
1.340
1.380
37,376
+0.07(+5.34%)
May 27, 2009
1.390
1.401
1.310
1.310
35,792
-0.05(-3.68%)
May 26, 2009
1.330
1.412
1.330
1.360
30,440
+0.02(+1.49%)
May 22, 2009
1.330
1.350
1.330
1.340
14,289
-0.01(-0.74%)
May 21, 2009
1.370
1.370
1.330
1.350
9,800
+0.02(+1.50%)
May 20, 2009
1.350
1.390
1.330
1.330
23,792
-0.03(-2.21%)
May 19, 2009
1.330
1.360
1.330
1.360
7,442
+0.03(+2.26%)
May 18, 2009
1.340
1.370
1.330
1.330
16,660
+0.00(+0.00%)
May 15, 2009
1.390
1.390
1.330
1.330
10,309
-0.04(-2.92%)
May 14, 2009
1.360
1.370
1.330
1.370
15,429
-0.02(-1.44%)
May 13, 2009
1.390
1.390
1.310
1.390
26,200
+0.00(+0.00%)
May 12, 2009
1.350
1.390
1.260
1.390
54,928
+0.09(+6.92%)
May 11, 2009
1.300
1.405
1.250
1.300
81,104
+0.00(+0.00%)
May 08, 2009
1.500
1.500
1.300
1.300
98,040
-0.09(-6.58%)
May 07, 2009
1.560
1.560
1.340
1.391
351,183
-0.46(-24.78%)
May 06, 2009
1.850
1.850
1.750
1.850
69,900
+0.00(+0.01%)
May 05, 2009
1.900
1.900
1.820
1.850
8,250
-0.05(-2.63%)
May 04, 2009
1.846
1.940
1.770
1.900
70,778
+0.04(+2.15%)
May 01, 2009
1.830
1.890
1.790
1.860
52,860
-0.01(-0.53%)
Apr 30, 2009
1.870
1.950
1.790
1.870
60,216
+0.02(+1.08%)
Apr 29, 2009
1.800
1.920
1.770
1.850
128,293
+0.05(+2.78%)
Apr 28, 2009
1.650
1.870
1.600
1.800
119,892
+0.06(+3.45%)
Apr 27, 2009
1.750
1.780
1.660
1.740
27,140
-0.01(-0.58%)
Apr 24, 2009
1.830
1.830
1.670
1.750
91,893
-0.11(-5.91%)
Apr 23, 2009
1.920
1.930
1.730
1.860
77,645
-0.06(-3.12%)
Apr 22, 2009
1.920
1.960
1.760
1.920
101,230
+0.10(+5.49%)
Apr 21, 2009
1.640
1.960
1.638
1.820
214,555
+0.16(+9.64%)
Apr 20, 2009
1.530
1.820
1.530
1.660
67,225
+0.08(+5.06%)
Apr 17, 2009
1.500
1.670
1.430
1.580
29,105
+0.03(+1.94%)
Apr 16, 2009
1.480
1.560
1.480
1.550
32,485
+0.10(+6.90%)
Apr 15, 2009
1.450
1.500
1.440
1.450
10,600
+0.00(+0.00%)
Apr 14, 2009
1.520
1.520
1.450
1.450
15,789
-0.04(-2.68%)
Apr 13, 2009
1.500
1.520
1.490
1.490
11,800
-0.01(-0.67%)
Apr 09, 2009
1.490
1.520
1.440
1.500
29,783
+0.01(+0.67%)
Apr 08, 2009
1.520
1.520
1.450
1.490
25,600
+0.01(+0.68%)
Apr 07, 2009
1.460
1.480
1.450
1.480
300
-0.02(-1.33%)
Apr 06, 2009
1.400
1.510
1.400
1.500
11,800
+0.02(+1.35%)
Apr 03, 2009
1.510
1.510
1.400
1.480
26,679
-0.01(-0.67%)
Apr 02, 2009
1.500
1.520
1.410
1.490
24,852
+0.03(+2.05%)
Apr 01, 2009
1.450
1.500
1.440
1.460
44,459
-0.04(-2.66%)
Mar 31, 2009
1.410
1.500
1.400
1.500
28,530
+0.02(+1.36%)
Mar 30, 2009
1.400
1.480
1.400
1.480
2,525
-0.03(-1.99%)
Mar 26, 2009
1.540
1.540
1.460
1.510
12,700
-0.01(-0.66%)
Mar 25, 2009
1.560
1.560
1.410
1.520
31,245
+0.00(+0.00%)
Mar 24, 2009
1.500
1.520
1.400
1.520
13,920
+0.02(+1.33%)
Mar 23, 2009
1.552
1.650
1.370
1.500
94,902
-0.05(-3.23%)
Mar 20, 2009
1.450
1.550
1.310
1.550
16,554
+0.10(+6.90%)
Mar 19, 2009
1.350
1.500
1.290
1.450
65,986
+0.10(+7.41%)
Mar 18, 2009
1.330
1.350
1.290
1.350
15,023
+0.00(+0.00%)
Mar 17, 2009
1.320
1.390
1.290
1.350
1,635
-0.01(-0.74%)
Mar 16, 2009
1.440
1.450
1.200
1.360
10,217
-0.04(-2.86%)
Mar 13, 2009
1.360
1.480
1.360
1.400
3,500
-0.02(-1.41%)
Mar 12, 2009
1.400
1.450
1.400
1.420
20,200
-0.07(-4.70%)
Mar 11, 2009
1.450
1.490
1.410
1.490
15,048
+0.11(+7.97%)
Mar 10, 2009
1.450
1.450
1.373
1.380
8,750
+0.00(+0.00%)
Mar 09, 2009
1.410
1.410
1.380
1.380
3,460
+0.07(+5.34%)
Mar 06, 2009
1.390
1.510
1.310
1.310
17,811
-0.06(-4.38%)
Mar 05, 2009
1.390
1.390
1.350
1.370
950
-0.15(-9.87%)
Mar 04, 2009
1.430
1.520
1.430
1.520
17,505
+0.02(+1.33%)
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.