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
Fancamp Exploration Ltd
(TSV:
FNC
)
0.0600
UNCHANGED
Streaming Delayed Price
Updated: 2:27 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 27, 2009
0.2300
0.2300
0.2050
0.2300
67,000
+0.01(+2.22%)
Feb 26, 2009
0.2000
0.2250
0.2000
0.2250
34,500
+0.02(+12.50%)
Feb 25, 2009
0.2050
0.2050
0.2000
0.2000
3,500
+0.00(+0.00%)
Feb 24, 2009
0.2000
0.2000
0
+0.00(+0.00%)
Feb 23, 2009
0.2000
0.2000
0.2000
0.2000
100,000
-0.01(-4.76%)
Feb 20, 2009
0.2100
0.2100
0.2100
0.2100
900
-0.01(-4.55%)
Feb 19, 2009
0.2200
0.2200
0.2200
0.2200
40,200
+0.01(+4.76%)
Feb 18, 2009
0.2200
0.2200
0.2100
0.2100
64,000
-0.01(-4.55%)
Feb 17, 2009
0.2450
0.2450
0.2200
0.2200
42,300
-0.02(-10.20%)
Feb 13, 2009
0.2350
0.2450
0.2350
0.2450
30,500
+0.04(+19.51%)
Feb 12, 2009
0.2200
0.2200
0.2000
0.2050
54,767
-0.02(-8.89%)
Feb 11, 2009
0.2500
0.2500
0.2250
0.2250
54,500
-0.01(-6.25%)
Feb 10, 2009
0.2300
0.2400
0.2300
0.2400
68,000
+0.02(+11.63%)
Feb 09, 2009
0.2200
0.2200
0.2150
0.2150
37,000
+0.01(+2.38%)
Feb 06, 2009
0.2200
0.2200
0.2100
0.2100
31,050
-0.04(-14.29%)
Feb 05, 2009
0.2350
0.2450
0.2350
0.2450
31,000
-0.01(-2.00%)
Feb 04, 2009
0.2500
0.2550
0.2500
0.2500
22,000
-0.02(-7.41%)
Feb 03, 2009
0.2800
0.2800
0.2400
0.2700
16,750
+0.03(+12.50%)
Feb 02, 2009
0.2600
0.2600
0.2400
0.2400
6,000
-0.02(-7.69%)
Jan 30, 2009
0.2650
0.2650
0.2600
0.2600
42,000
-0.02(-5.45%)
Jan 29, 2009
0.2650
0.2750
0.2500
0.2750
83,500
+0.03(+12.24%)
Jan 28, 2009
0.2400
0.2500
0.2350
0.2450
78,200
+0.01(+2.08%)
Jan 27, 2009
0.3050
0.3050
0.2100
0.2400
115,500
-0.03(-11.11%)
Jan 26, 2009
0.3000
0.3000
0.2700
0.2700
14,000
-0.04(-12.90%)
Jan 23, 2009
0.3000
0.3500
0.2950
0.3100
53,495
+0.01(+3.33%)
Jan 22, 2009
0.2800
0.3200
0.2800
0.3000
32,400
-0.05(-15.49%)
Jan 21, 2009
0.3000
0.3550
0.3000
0.3550
98,100
+0.08(+31.48%)
Jan 20, 2009
0.2900
0.2950
0.2700
0.2700
51,300
-0.03(-10.00%)
Jan 19, 2009
0.2900
0.3000
0.2900
0.3000
15,000
-0.03(-9.09%)
Jan 16, 2009
0.3000
0.3300
0.3000
0.3300
10,500
+0.01(+3.13%)
Jan 15, 2009
0.3600
0.3600
0.3000
0.3200
61,000
-0.04(-11.11%)
Jan 14, 2009
0.3600
0.3750
0.3500
0.3600
37,000
+0.02(+4.35%)
Jan 13, 2009
0.3150
0.3450
0.3150
0.3450
4,500
+0.05(+18.97%)
Jan 12, 2009
0.2950
0.2950
0.2900
0.2900
5,000
-0.04(-12.12%)
Jan 09, 2009
0.3200
0.3500
0.3100
0.3300
96,400
+0.04(+11.86%)
Jan 08, 2009
0.2950
0.2950
0.2950
0.2950
31,000
-0.05(-13.24%)
Jan 07, 2009
0.4000
0.4600
0.3100
0.3400
57,200
-0.06(-15.00%)
Jan 06, 2009
0.2650
0.4100
0.2650
0.4000
41,000
+0.18(+81.82%)
Jan 05, 2009
0.2000
0.2200
0.2000
0.2200
20,000
+0.00(+0.00%)
Jan 02, 2009
0.2000
0.2200
0.2000
0.2200
23,500
+0.02(+10.00%)
Jan 01, 2009
0.1800
0.2000
0.1700
0.2000
0
+0.00(+0.00%)
Dec 31, 2008
0.1800
0.2000
0.1700
0.2000
32,500
+0.00(+0.00%)
Dec 30, 2008
0.1650
0.2000
0.1650
0.2000
34,700
+0.04(+25.00%)
Dec 29, 2008
0.1600
0.1600
0.1600
0.1600
13,000
-0.01(-3.03%)
Dec 24, 2008
0.1400
0.1650
0.1300
0.1650
82,000
+0.04(+26.92%)
Dec 23, 2008
0.1350
0.1650
0.1300
0.1300
235,000
-0.01(-10.34%)
Dec 22, 2008
0.1600
0.1600
0.1450
0.1450
33,500
-0.02(-9.38%)
Dec 19, 2008
0.1550
0.1600
0.1500
0.1600
48,700
+0.00(+0.00%)
Dec 18, 2008
0.1700
0.2000
0.1600
0.1600
180,750
-0.01(-5.88%)
Dec 17, 2008
0.1850
0.1900
0.1700
0.1700
22,500
+0.00(+0.00%)
Dec 16, 2008
0.1300
0.1750
0.1250
0.1700
247,850
+0.05(+36.00%)
Dec 15, 2008
0.1450
0.1500
0.1200
0.1250
136,000
-0.02(-13.79%)
Dec 12, 2008
0.1550
0.1600
0.1450
0.1450
63,000
-0.03(-17.14%)
Dec 11, 2008
0.1450
0.1750
0.1450
0.1750
75,244
+0.02(+16.67%)
Dec 10, 2008
0.1600
0.1600
0.1500
0.1500
56,000
-0.02(-14.29%)
Dec 09, 2008
0.1700
0.1750
0.1600
0.1750
28,900
+0.00(+0.00%)
Dec 08, 2008
0.1800
0.1800
0.1700
0.1750
12,100
-0.01(-2.78%)
Dec 05, 2008
0.2050
0.2300
0.1800
0.1800
40,000
-0.02(-12.20%)
Dec 04, 2008
0.2050
0.2200
0.1650
0.2050
45,800
-0.01(-2.38%)
Dec 03, 2008
0.1950
0.2100
0.1600
0.2100
72,500
+0.01(+5.00%)
Dec 02, 2008
0.1900
0.2000
0.1600
0.2000
62,000
+0.04(+25.00%)
Dec 01, 2008
0.1700
0.1700
0.1600
0.1600
92,000
-0.01(-5.88%)
Nov 28, 2008
0.1900
0.2050
0.1700
0.1700
41,500
-0.01(-5.56%)
Nov 27, 2008
0.2100
0.2100
0.1800
0.1800
30,000
-0.02(-10.00%)
Nov 26, 2008
0.2000
0.2000
0.1750
0.2000
14,400
+0.00(+0.00%)
Nov 25, 2008
0.2250
0.2250
0.1850
0.2000
53,500
-0.02(-9.09%)
Nov 24, 2008
0.1950
0.2200
0.1900
0.2200
27,000
+0.03(+15.79%)
Nov 21, 2008
0.2250
0.2250
0.1850
0.1900
77,500
-0.01(-5.00%)
Nov 20, 2008
0.1950
0.2000
0.1950
0.2000
7,500
-0.02(-11.11%)
Nov 19, 2008
0.1900
0.2250
0.1900
0.2250
36,000
+0.04(+18.42%)
Nov 18, 2008
0.2200
0.2200
0.1550
0.1900
50,904
-0.03(-13.64%)
Nov 17, 2008
0.2200
0.2200
0.2200
0.2200
13,500
-0.02(-8.33%)
Nov 14, 2008
0.2400
0.2400
0.2200
0.2400
38,500
+0.00(+0.00%)
Nov 13, 2008
0.2600
0.2600
0.2400
0.2400
37,000
-0.05(-17.24%)
Nov 12, 2008
0.2900
0.2900
100
+0.00(+0.00%)
Nov 11, 2008
0.2650
0.2900
0.2250
0.2900
24,500
+0.00(+0.00%)
Nov 10, 2008
0.3200
0.3200
0.2900
0.2900
5,000
-0.03(-9.38%)
Nov 07, 2008
0.3000
0.3200
0.2800
0.3200
92,000
-0.02(-7.25%)
Nov 06, 2008
0.3150
0.3450
0.2900
0.3450
34,500
-0.01(-1.43%)
Nov 05, 2008
0.3700
0.3700
0.3500
0.3500
3,300
-0.02(-5.41%)
Nov 04, 2008
0.3350
0.3750
0.2900
0.3700
75,500
+0.03(+8.82%)
Nov 03, 2008
0.2900
0.3400
0.2800
0.3400
21,500
+0.04(+13.33%)
Oct 31, 2008
0.3300
0.3500
0.2900
0.3000
29,700
-0.04(-10.45%)
Oct 30, 2008
0.2800
0.3350
0.2750
0.3350
15,500
-0.01(-1.47%)
Oct 29, 2008
0.2800
0.3400
0.2800
0.3400
27,000
+0.06(+21.43%)
Oct 28, 2008
0.3300
0.3500
0.2800
0.2800
45,500
+0.01(+3.70%)
Oct 27, 2008
0.2600
0.3100
0.2600
0.2700
69,500
+0.01(+3.85%)
Oct 24, 2008
0.2200
0.3400
0.2200
0.2600
68,681
-0.08(-23.53%)
Oct 23, 2008
0.3200
0.4000
0.3200
0.3400
53,700
-0.05(-12.82%)
Oct 22, 2008
0.3700
0.3900
0.3100
0.3900
37,000
-0.01(-2.50%)
Oct 21, 2008
0.3600
0.5200
0.3600
0.4000
69,800
+0.11(+37.93%)
Oct 20, 2008
0.3600
0.3600
0.2800
0.2900
22,000
-0.04(-12.12%)
Oct 17, 2008
0.3000
0.3300
0.2950
0.3300
25,600
-0.02(-5.71%)
Oct 16, 2008
0.3300
0.3500
0.3300
0.3500
7,440
-0.03(-7.89%)
Oct 15, 2008
0.3700
0.3800
0.2700
0.3800
40,504
+0.03(+8.57%)
Oct 14, 2008
0.4500
0.4500
0.3500
0.3500
24,000
-0.07(-16.67%)
Oct 10, 2008
0.4000
0.4200
0.3500
0.4200
40,000
+0.03(+7.69%)
Oct 09, 2008
0.3200
0.4400
0.3200
0.3900
75,100
+0.13(+50.00%)
Oct 08, 2008
0.3000
0.3100
0.2100
0.2600
70,000
-0.12(-31.58%)
Oct 07, 2008
0.3600
0.3800
0.3500
0.3800
20,900
+0.00(+0.00%)
Oct 06, 2008
0.4000
0.4000
0.3600
0.3800
44,200
-0.04(-9.52%)
Oct 03, 2008
0.4200
0.4200
0.3900
0.4200
14,750
+0.00(+0.00%)
Oct 02, 2008
0.4900
0.4900
0.4000
0.4200
26,000
-0.08(-16.00%)
Oct 01, 2008
0.4350
0.5000
0.4300
0.5000
93,000
+0.10(+25.00%)
Sep 30, 2008
0.4450
0.4500
0.4000
0.4000
18,500
-0.10(-20.00%)
Sep 29, 2008
0.4500
0.5000
0.3800
0.5000
57,132
+0.01(+2.04%)
Sep 26, 2008
0.5000
0.5200
0.4900
0.4900
11,000
-0.03(-5.77%)
Sep 25, 2008
0.4850
0.5500
0.4800
0.5200
41,100
+0.00(+0.00%)
Sep 24, 2008
0.4300
0.6000
0.4300
0.5200
137,900
+0.09(+20.93%)
Sep 23, 2008
0.4600
0.4600
0.4300
0.4300
28,000
-0.04(-8.51%)
Sep 22, 2008
0.4200
0.4700
0.4200
0.4700
49,500
+0.03(+6.82%)
Sep 19, 2008
0.4200
0.4450
0.4000
0.4400
90,500
+0.02(+4.76%)
Sep 18, 2008
0.4000
0.4350
0.3700
0.4200
50,750
+0.02(+5.00%)
Sep 17, 2008
0.3900
0.4200
0.3900
0.4000
36,000
+0.00(+0.00%)
Sep 16, 2008
0.4000
0.4000
0.3500
0.4000
156,400
+0.02(+5.26%)
Sep 15, 2008
0.4250
0.4500
0.3800
0.3800
151,600
-0.04(-10.59%)
Sep 12, 2008
0.4500
0.4900
0.4000
0.4250
212,800
-0.01(-1.16%)
Sep 11, 2008
0.4050
0.4700
0.3450
0.4300
287,676
-0.09(-17.31%)
Sep 10, 2008
0.7500
0.7500
0.5100
0.5200
1,028,323
-0.60(-53.57%)
Sep 09, 2008
1.260
1.260
1.120
1.120
36,500
-0.23(-17.04%)
Sep 08, 2008
1.340
1.390
1.260
1.350
83,641
-0.10(-6.90%)
Sep 05, 2008
1.400
1.450
1.380
1.450
78,200
+0.02(+1.40%)
Sep 04, 2008
1.560
1.570
1.370
1.430
64,680
-0.17(-10.63%)
Sep 03, 2008
1.770
1.770
1.570
1.600
38,700
-0.17(-9.60%)
Sep 02, 2008
1.840
1.840
1.680
1.770
30,180
-0.08(-4.32%)
Aug 29, 2008
1.690
1.850
1.670
1.850
101,900
+0.15(+8.82%)
Aug 28, 2008
1.650
1.720
1.620
1.700
39,000
+0.01(+0.59%)
Aug 27, 2008
1.590
1.730
1.590
1.690
45,000
+0.08(+4.97%)
Aug 26, 2008
1.440
1.620
1.400
1.610
65,088
+0.19(+13.38%)
Aug 25, 2008
1.560
1.600
1.360
1.420
53,521
-0.13(-8.39%)
Aug 22, 2008
1.620
1.630
1.550
1.550
32,500
-0.06(-3.73%)
Aug 21, 2008
1.370
1.620
1.350
1.610
131,300
+0.26(+19.26%)
Aug 20, 2008
1.370
1.500
1.280
1.350
483,290
+0.06(+4.65%)
Aug 19, 2008
1.210
1.290
1.000
1.290
240,375
+0.07(+5.74%)
Aug 18, 2008
1.500
1.540
1.160
1.220
79,990
-0.26(-17.57%)
Aug 15, 2008
1.500
1.500
1.350
1.480
48,500
-0.12(-7.50%)
Aug 14, 2008
1.620
1.850
1.560
1.600
21,050
+0.00(+0.00%)
Aug 13, 2008
1.700
1.750
1.600
1.600
17,750
-0.10(-5.88%)
Aug 12, 2008
1.850
1.850
1.670
1.700
39,063
-0.18(-9.57%)
Aug 11, 2008
2.020
2.020
1.790
1.880
27,500
-0.07(-3.59%)
Aug 08, 2008
1.900
2.000
1.850
1.950
35,694
+0.01(+0.52%)
Aug 07, 2008
2.030
2.030
1.850
1.940
34,550
-0.03(-1.52%)
Aug 06, 2008
1.860
2.040
1.820
1.970
82,290
+0.09(+4.79%)
Aug 05, 2008
1.950
2.080
1.870
1.880
34,250
-0.07(-3.59%)
Aug 04, 2008
1.990
2.090
1.920
1.950
87,080
+0.00(+0.00%)
Aug 01, 2008
1.990
2.090
1.920
1.950
87,080
+0.05(+2.63%)
Jul 31, 2008
1.770
1.900
1.700
1.900
101,500
+0.06(+3.26%)
Jul 30, 2008
1.800
1.890
1.800
1.840
42,600
+0.04(+2.22%)
Jul 29, 2008
1.750
1.800
1.740
1.800
23,200
+0.00(+0.00%)
Jul 28, 2008
1.900
1.900
1.730
1.800
33,376
-0.06(-3.23%)
Jul 25, 2008
1.900
1.920
1.850
1.860
16,200
-0.06(-3.12%)
Jul 24, 2008
1.890
1.920
1.830
1.920
17,800
+0.03(+1.59%)
Jul 23, 2008
1.860
1.890
1.800
1.890
16,700
-0.01(-0.53%)
Jul 22, 2008
1.950
1.950
1.740
1.900
27,083
+0.00(+0.00%)
Jul 21, 2008
1.710
1.940
1.710
1.900
14,945
+0.15(+8.57%)
Jul 18, 2008
1.650
1.800
1.650
1.750
23,365
+0.06(+3.55%)
Jul 17, 2008
1.620
1.690
1.620
1.690
8,600
+0.09(+5.62%)
Jul 16, 2008
1.640
1.780
1.520
1.600
36,700
-0.13(-7.51%)
Jul 15, 2008
1.700
1.740
1.610
1.730
36,600
+0.11(+6.79%)
Jul 14, 2008
1.590
1.780
1.590
1.620
51,000
+0.10(+6.58%)
Jul 11, 2008
1.480
1.650
1.450
1.520
39,000
+0.02(+1.33%)
Jul 10, 2008
1.650
1.650
1.440
1.500
94,000
-0.15(-9.09%)
Jul 09, 2008
1.780
1.780
1.600
1.650
47,627
-0.14(-7.82%)
Jul 08, 2008
1.900
1.900
1.700
1.790
13,700
-0.06(-3.24%)
Jul 07, 2008
1.990
1.990
1.850
1.850
12,200
-0.11(-5.61%)
Jul 04, 2008
1.910
2.010
1.910
1.960
47,600
+0.20(+11.36%)
Jul 03, 2008
1.850
1.850
1.760
1.760
12,200
+0.01(+0.57%)
Jul 02, 2008
1.980
1.980
1.750
1.750
26,433
-0.20(-10.26%)
Jul 01, 2008
1.900
2.000
1.830
1.950
16,300
+0.00(+0.00%)
Jun 30, 2008
1.900
2.000
1.830
1.950
16,300
+0.06(+3.17%)
Jun 27, 2008
1.910
1.910
1.850
1.890
13,400
-0.01(-0.53%)
Jun 26, 2008
1.920
1.950
1.900
1.900
13,550
+0.00(+0.00%)
Jun 25, 2008
1.960
1.960
1.890
1.900
17,300
-0.06(-3.06%)
Jun 24, 2008
2.000
2.030
1.960
1.960
36,694
-0.07(-3.45%)
Jun 23, 2008
1.940
2.030
1.940
2.030
51,417
-0.07(-3.33%)
Jun 20, 2008
2.020
2.120
1.920
2.100
137,357
+0.06(+2.94%)
Jun 19, 2008
1.970
2.150
1.900
2.040
77,800
+0.14(+7.37%)
Jun 18, 2008
1.850
2.200
1.850
1.900
160,503
+0.10(+5.56%)
Jun 17, 2008
1.570
1.830
1.550
1.800
66,850
+0.22(+13.92%)
Jun 16, 2008
1.500
1.580
1.390
1.580
3,800
+0.08(+5.33%)
Jun 13, 2008
1.450
1.500
1.380
1.500
17,400
+0.00(+0.00%)
Jun 12, 2008
1.470
1.540
1.420
1.500
11,200
-0.05(-3.23%)
Jun 11, 2008
1.540
1.550
1.510
1.550
22,864
+0.05(+3.33%)
Jun 10, 2008
1.550
1.550
1.470
1.500
16,421
-0.07(-4.46%)
Jun 09, 2008
1.520
1.570
1.480
1.570
31,400
+0.06(+3.97%)
Jun 06, 2008
1.600
1.630
1.500
1.510
19,200
+0.00(+0.00%)
Jun 05, 2008
1.540
1.560
1.510
1.510
21,500
-0.05(-3.21%)
Jun 04, 2008
1.500
1.630
1.500
1.560
58,900
+0.06(+4.00%)
Jun 03, 2008
1.440
1.500
1.420
1.500
29,800
+0.06(+4.17%)
Jun 02, 2008
1.440
1.470
1.410
1.440
23,230
-0.07(-4.64%)
May 30, 2008
1.510
1.540
1.410
1.510
48,923
+0.00(+0.00%)
May 29, 2008
1.560
1.560
1.470
1.510
44,900
-0.04(-2.58%)
May 28, 2008
1.620
1.650
1.550
1.550
39,000
-0.12(-7.19%)
May 27, 2008
1.670
1.830
1.600
1.670
65,980
-0.02(-1.18%)
May 26, 2008
1.550
1.700
1.540
1.690
9,300
+0.08(+4.97%)
May 23, 2008
1.560
1.640
1.550
1.610
65,250
+0.06(+3.87%)
May 22, 2008
1.740
1.740
1.550
1.550
32,420
-0.14(-8.28%)
May 21, 2008
1.630
1.750
1.580
1.690
64,800
+0.08(+4.97%)
May 20, 2008
1.460
1.610
1.430
1.610
70,125
+0.13(+8.78%)
May 19, 2008
1.510
1.510
1.440
1.480
67,600
+0.00(+0.00%)
May 16, 2008
1.510
1.510
1.440
1.480
67,600
-0.02(-1.33%)
May 15, 2008
1.530
1.540
1.460
1.500
50,100
-0.04(-2.60%)
May 14, 2008
1.510
1.550
1.490
1.540
82,800
+0.03(+1.99%)
May 13, 2008
1.540
1.570
1.480
1.510
36,300
-0.05(-3.21%)
May 12, 2008
1.560
1.560
1.550
1.560
8,000
+0.04(+2.63%)
May 09, 2008
1.570
1.640
1.480
1.520
72,900
+0.01(+0.66%)
May 08, 2008
1.540
1.550
1.500
1.510
35,800
-0.02(-1.31%)
May 07, 2008
1.540
1.550
1.530
1.530
50,400
-0.01(-0.65%)
May 06, 2008
1.560
1.560
1.500
1.540
44,500
-0.01(-0.65%)
May 05, 2008
1.750
1.750
1.550
1.550
39,250
-0.09(-5.49%)
May 02, 2008
1.750
1.800
1.640
1.640
59,305
+0.13(+8.61%)
May 01, 2008
1.530
1.580
1.510
1.510
19,700
-0.05(-3.21%)
Apr 30, 2008
1.600
1.600
1.500
1.560
64,800
-0.09(-5.45%)
Apr 29, 2008
1.650
1.650
1.580
1.650
27,600
-0.01(-0.60%)
Apr 28, 2008
1.580
1.750
1.560
1.660
54,600
-0.02(-1.19%)
Apr 25, 2008
1.550
1.680
1.280
1.680
317,700
+0.12(+7.69%)
Apr 24, 2008
1.630
1.750
1.510
1.560
110,400
-0.10(-6.02%)
Apr 23, 2008
1.740
1.740
1.630
1.660
69,200
-0.08(-4.60%)
Apr 22, 2008
1.890
1.890
1.740
1.740
23,700
-0.05(-2.79%)
Apr 21, 2008
1.760
1.840
1.750
1.790
31,050
-0.02(-1.10%)
Apr 18, 2008
1.850
1.860
1.700
1.810
58,800
-0.04(-2.16%)
Apr 17, 2008
1.940
2.000
1.820
1.850
41,700
-0.02(-1.07%)
Apr 16, 2008
2.000
2.000
1.860
1.870
61,950
+0.00(+0.00%)
Apr 15, 2008
1.900
1.990
1.830
1.870
75,150
+0.01(+0.54%)
Apr 14, 2008
2.000
2.030
1.850
1.860
96,150
-0.18(-8.82%)
Apr 11, 2008
2.050
2.120
1.950
2.040
73,645
-0.01(-0.49%)
Apr 10, 2008
2.010
2.200
2.010
2.050
75,600
-0.13(-5.96%)
Apr 09, 2008
2.190
2.240
2.140
2.180
10,600
+0.02(+0.93%)
Apr 08, 2008
2.290
2.290
2.160
2.160
25,850
-0.14(-6.09%)
Apr 07, 2008
2.390
2.480
2.230
2.300
215,050
+0.04(+1.77%)
Apr 04, 2008
2.170
2.310
2.170
2.260
85,312
+0.07(+3.20%)
Apr 03, 2008
2.060
2.250
1.860
2.190
298,587
+0.09(+4.29%)
Apr 02, 2008
2.510
2.510
2.050
2.100
248,390
-0.39(-15.66%)
Apr 01, 2008
2.520
2.550
2.410
2.490
123,600
-0.01(-0.40%)
Mar 31, 2008
2.590
2.600
2.460
2.500
125,080
-0.05(-1.96%)
Mar 28, 2008
2.650
2.650
2.530
2.550
53,509
-0.10(-3.77%)
Mar 27, 2008
2.830
2.830
2.650
2.650
44,520
-0.21(-7.34%)
Mar 26, 2008
2.940
2.940
2.770
2.860
86,900
-0.09(-3.05%)
Mar 25, 2008
2.620
2.950
2.620
2.950
210,544
+0.29(+10.90%)
Mar 24, 2008
2.680
2.680
2.550
2.660
32,500
+0.12(+4.72%)
Mar 21, 2008
2.440
2.560
2.370
2.540
79,900
+0.00(+0.00%)
Mar 20, 2008
2.440
2.560
2.370
2.540
79,900
+0.09(+3.67%)
Mar 19, 2008
2.630
2.630
2.450
2.450
67,800
-0.11(-4.30%)
Mar 18, 2008
2.690
2.850
2.540
2.560
357,462
+0.04(+1.59%)
Mar 17, 2008
2.480
2.560
2.350
2.520
224,555
-0.03(-1.18%)
Mar 14, 2008
2.700
2.700
2.530
2.550
205,007
-0.16(-5.90%)
Mar 13, 2008
2.870
2.870
2.710
2.710
103,330
-0.14(-4.91%)
Mar 12, 2008
2.840
2.950
2.840
2.850
126,620
+0.09(+3.26%)
Mar 11, 2008
2.660
2.910
2.660
2.760
98,137
+0.08(+2.99%)
Mar 10, 2008
2.950
2.960
2.670
2.680
137,500
-0.30(-10.07%)
Mar 07, 2008
2.830
3.050
2.820
2.980
314,400
+0.13(+4.56%)
Mar 06, 2008
3.030
3.060
2.810
2.850
222,458
-0.14(-4.68%)
Mar 05, 2008
2.850
3.150
2.770
2.990
649,503
+0.13(+4.55%)
Mar 04, 2008
2.730
2.870
2.530
2.860
315,204
+0.13(+4.76%)
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.