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
Federal Agricultural Mortgage Corp
(NY:
AGM
)
175.76
+1.09 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2011
13.76
14.36
13.67
14.07
266,232
+0.36(+2.63%)
Feb 25, 2011
13.57
13.76
13.48
13.71
84,936
+0.22(+1.62%)
Feb 24, 2011
12.97
13.58
12.79
13.49
207,211
+0.54(+4.14%)
Feb 23, 2011
13.37
13.37
12.24
12.95
334,725
-0.44(-3.32%)
Feb 22, 2011
13.71
13.75
13.21
13.40
282,891
-0.69(-4.91%)
Feb 18, 2011
13.73
14.09
13.69
14.09
250,161
+0.36(+2.62%)
Feb 17, 2011
13.50
13.76
13.27
13.73
267,909
+0.24(+1.78%)
Feb 16, 2011
13.28
13.71
12.94
13.49
316,497
+0.26(+1.97%)
Feb 15, 2011
13.48
13.48
12.97
13.23
182,016
-0.32(-2.35%)
Feb 14, 2011
13.76
13.89
13.12
13.55
135,976
-0.19(-1.39%)
Feb 11, 2011
13.12
13.87
12.89
13.74
277,688
+0.62(+4.74%)
Feb 10, 2011
12.39
13.12
12.39
13.12
128,464
+0.59(+4.74%)
Feb 09, 2011
12.15
12.65
12.04
12.52
125,401
+0.28(+2.25%)
Feb 08, 2011
11.67
12.26
11.63
12.25
194,844
+0.56(+4.83%)
Feb 07, 2011
11.31
11.71
11.31
11.68
115,673
+0.37(+3.31%)
Feb 04, 2011
11.12
11.43
11.07
11.31
80,522
+0.17(+1.52%)
Feb 03, 2011
11.15
11.28
10.86
11.14
86,227
+0.00(+0.00%)
Feb 02, 2011
11.28
11.32
11.00
11.14
59,370
-0.13(-1.19%)
Feb 01, 2011
11.01
11.31
10.87
11.27
86,693
+0.37(+3.43%)
Jan 31, 2011
10.86
11.03
10.60
10.90
75,974
+0.09(+0.85%)
Jan 28, 2011
11.36
11.36
10.72
10.81
100,288
-0.59(-5.20%)
Jan 27, 2011
10.96
11.63
10.83
11.40
173,634
+0.38(+3.46%)
Jan 26, 2011
10.53
11.12
10.47
11.02
134,014
+0.56(+5.33%)
Jan 25, 2011
10.50
10.72
10.26
10.46
139,182
-0.16(-1.46%)
Jan 24, 2011
10.68
10.84
10.44
10.62
106,910
-0.09(-0.86%)
Jan 21, 2011
10.96
11.01
10.67
10.71
112,333
-0.13(-1.24%)
Jan 20, 2011
10.93
11.14
10.79
10.84
115,057
-0.17(-1.54%)
Jan 19, 2011
11.70
11.71
10.81
11.01
244,999
-0.80(-6.75%)
Jan 18, 2011
11.75
11.82
11.49
11.81
48,412
+0.14(+1.21%)
Jan 14, 2011
11.36
11.70
11.26
11.67
93,107
+0.33(+2.93%)
Jan 13, 2011
11.61
11.67
11.32
11.34
84,297
-0.34(-2.90%)
Jan 12, 2011
11.85
12.02
11.55
11.68
100,679
-0.06(-0.48%)
Jan 11, 2011
11.59
11.82
11.57
11.73
122,763
+0.20(+1.78%)
Jan 10, 2011
11.11
11.63
11.05
11.53
101,487
+0.35(+3.16%)
Jan 07, 2011
11.22
11.35
10.75
11.17
141,609
-0.05(-0.44%)
Jan 06, 2011
11.44
11.44
11.16
11.22
55,657
-0.23(-2.03%)
Jan 05, 2011
11.17
11.55
11.14
11.46
69,286
+0.25(+2.20%)
Jan 04, 2011
11.72
11.77
10.99
11.21
189,478
-0.48(-4.11%)
Jan 03, 2011
11.68
11.79
11.52
11.69
152,629
+0.17(+1.47%)
Dec 31, 2010
11.51
11.65
11.40
11.52
66,741
-0.10(-0.85%)
Dec 30, 2010
11.82
11.82
11.61
11.62
61,478
-0.25(-2.14%)
Dec 29, 2010
11.75
11.95
11.74
11.87
80,559
+0.13(+1.14%)
Dec 28, 2010
12.07
12.11
11.65
11.74
117,515
-0.28(-2.29%)
Dec 27, 2010
11.34
12.06
11.21
12.01
109,161
+0.59(+5.19%)
Dec 23, 2010
11.55
11.64
11.30
11.42
68,660
-0.14(-1.22%)
Dec 22, 2010
11.13
11.58
11.03
11.56
143,900
+0.44(+3.93%)
Dec 21, 2010
10.73
11.15
10.73
11.12
93,874
+0.47(+4.44%)
Dec 20, 2010
11.02
11.06
10.59
10.65
181,940
-0.34(-3.08%)
Dec 17, 2010
11.34
11.34
10.81
10.99
165,081
-0.30(-2.69%)
Dec 16, 2010
11.20
11.44
11.09
11.29
121,069
+0.16(+1.46%)
Dec 15, 2010
11.15
11.46
11.08
11.13
111,063
-0.01(-0.13%)
Dec 14, 2010
11.16
11.58
11.10
11.15
248,083
+0.00(+0.00%)
Dec 13, 2010
10.94
11.20
10.70
11.15
146,719
+0.27(+2.47%)
Dec 10, 2010
10.23
10.97
10.20
10.88
165,711
+0.65(+6.40%)
Dec 09, 2010
10.52
10.52
10.12
10.22
103,224
-0.15(-1.49%)
Dec 08, 2010
10.41
10.62
10.28
10.38
164,629
-0.12(-1.14%)
Dec 07, 2010
10.05
10.65
10.01
10.50
215,570
+0.60(+6.04%)
Dec 06, 2010
9.478
10.04
9.414
9.900
148,385
+0.37(+3.91%)
Dec 03, 2010
9.583
9.632
9.407
9.527
218,732
-0.11(-1.17%)
Dec 02, 2010
9.752
9.828
9.554
9.639
169,651
-0.08(-0.80%)
Dec 01, 2010
10.03
10.04
9.696
9.717
196,133
-0.11(-1.07%)
Nov 30, 2010
10.06
10.06
9.780
9.822
136,179
-0.34(-3.39%)
Nov 29, 2010
9.935
10.29
9.836
10.17
95,084
+0.14(+1.40%)
Nov 26, 2010
10.05
10.12
9.915
10.03
34,037
-0.12(-1.18%)
Nov 24, 2010
10.06
10.15
10.15
10.15
82,771
+0.20(+2.05%)
Nov 23, 2010
10.14
10.15
9.900
9.942
99,001
-0.39(-3.81%)
Nov 22, 2010
10.48
10.55
10.20
10.34
102,146
-0.18(-1.74%)
Nov 19, 2010
10.43
10.55
10.28
10.52
97,221
+0.04(+0.40%)
Nov 18, 2010
10.34
10.57
10.17
10.48
154,723
+0.37(+3.62%)
Nov 17, 2010
10.20
10.32
9.998
10.11
93,999
-0.08(-0.83%)
Nov 16, 2010
10.54
10.55
9.991
10.20
302,554
-0.48(-4.48%)
Nov 15, 2010
10.53
10.96
10.43
10.67
322,372
+0.25(+2.36%)
Nov 12, 2010
10.20
10.47
9.815
10.43
337,325
+0.11(+1.09%)
Nov 11, 2010
10.71
10.75
10.21
10.31
337,625
-0.47(-4.37%)
Nov 10, 2010
9.900
10.79
9.836
10.79
914,108
+1.51(+16.31%)
Nov 09, 2010
9.316
9.492
9.176
9.274
277,291
+0.06(+0.61%)
Nov 08, 2010
9.252
9.337
9.013
9.217
203,228
-0.06(-0.68%)
Nov 05, 2010
9.499
9.703
9.113
9.281
229,496
-0.22(-2.30%)
Nov 04, 2010
9.175
9.520
9.092
9.499
296,362
+0.47(+5.22%)
Nov 03, 2010
8.690
9.027
8.690
9.027
180,202
+0.39(+4.48%)
Nov 02, 2010
8.169
8.654
8.134
8.640
222,952
+0.63(+7.81%)
Nov 01, 2010
8.296
8.401
7.902
8.014
232,511
-0.27(-3.23%)
Oct 29, 2010
8.422
8.464
8.274
8.281
119,933
-0.18(-2.08%)
Oct 28, 2010
8.809
8.830
8.380
8.457
153,461
-0.27(-3.06%)
Oct 27, 2010
8.746
8.901
8.584
8.725
122,481
-0.04(-0.48%)
Oct 25, 2010
8.915
9.077
8.718
8.767
159,361
-0.06(-0.72%)
Oct 22, 2010
8.858
8.943
8.711
8.830
86,096
-0.01(-0.08%)
Oct 21, 2010
9.126
9.302
8.654
8.837
177,028
-0.15(-1.72%)
Oct 20, 2010
8.746
9.062
8.584
8.992
136,349
+0.34(+3.90%)
Oct 19, 2010
8.992
9.217
8.549
8.654
173,580
-0.54(-5.89%)
Oct 18, 2010
8.964
9.210
8.816
9.196
135,390
+0.34(+3.90%)
Oct 15, 2010
9.471
9.471
8.830
8.851
250,106
-0.49(-5.20%)
Oct 14, 2010
9.316
9.773
9.126
9.337
379,871
+0.13(+1.45%)
Oct 13, 2010
9.639
10.08
9.154
9.203
509,103
-0.25(-2.61%)
Oct 12, 2010
8.767
9.562
8.711
9.449
311,141
+0.68(+7.79%)
Oct 11, 2010
8.281
8.809
8.239
8.767
319,005
+0.58(+7.14%)
Oct 08, 2010
8.183
8.260
7.529
8.183
266,182
+0.60(+7.89%)
Oct 07, 2010
7.641
7.641
7.458
7.585
271
+0.04(+0.56%)
Oct 06, 2010
7.423
7.571
7.346
7.543
76,637
+0.09(+1.23%)
Oct 05, 2010
7.423
7.472
7.149
7.451
145,617
+0.13(+1.83%)
Oct 04, 2010
7.303
7.409
7.261
7.318
126,283
-0.02(-0.29%)
Oct 01, 2010
7.339
7.796
7.318
7.339
258,932
-0.28(-3.63%)
Sep 30, 2010
7.615
7.796
7.536
7.615
8,696
+0.02(+0.22%)
Sep 29, 2010
7.705
7.789
7.522
7.599
140,517
-0.16(-2.09%)
Sep 28, 2010
7.761
7.796
7.437
7.761
2,632
+0.17(+2.22%)
Sep 27, 2010
7.697
7.754
7.493
7.592
91,856
-0.12(-1.55%)
Sep 24, 2010
7.550
7.757
7.536
7.712
134,009
+0.32(+4.38%)
Sep 23, 2010
7.662
7.782
7.380
7.388
528
-0.33(-4.28%)
Sep 22, 2010
7.838
7.972
7.669
7.719
119,086
-0.18(-2.32%)
Sep 21, 2010
7.775
8.106
7.775
7.902
107,332
+0.13(+1.72%)
Sep 20, 2010
7.697
7.859
7.564
7.768
152,431
+0.12(+1.56%)
Sep 17, 2010
7.648
7.993
7.648
7.648
214,089
-0.44(-5.40%)
Sep 15, 2010
7.937
8.274
7.873
8.084
114,914
+0.07(+0.88%)
Sep 14, 2010
7.852
8.084
7.676
8.014
216,744
+0.13(+1.70%)
Sep 13, 2010
7.458
7.916
7.458
7.880
209,154
+0.54(+7.38%)
Sep 10, 2010
7.353
7.598
7.255
7.339
146,581
+0.04(+0.58%)
Sep 09, 2010
7.465
7.514
7.171
7.297
223,405
+0.00(+0.00%)
Sep 08, 2010
7.304
7.493
7.143
7.297
299,769
+0.00(+0.00%)
Sep 07, 2010
7.962
7.962
7.206
7.297
3,575
-0.69(-8.60%)
Sep 03, 2010
7.752
8.046
7.598
7.983
214,579
+0.42(+5.56%)
Sep 02, 2010
7.563
7.605
7.374
7.563
215
-0.01(-0.09%)
Sep 01, 2010
7.829
8.095
7.507
7.570
242,685
-0.08(-1.10%)
Aug 31, 2010
7.731
7.997
7.577
7.654
135,829
-0.22(-2.84%)
Aug 30, 2010
8.228
8.312
7.794
7.878
107,798
-0.43(-5.22%)
Aug 27, 2010
8.312
8.333
7.766
8.312
135,117
+0.44(+5.60%)
Aug 26, 2010
7.759
8.060
7.675
7.871
304
+0.20(+2.55%)
Aug 25, 2010
7.563
7.703
7.241
7.675
301
+0.01(+0.18%)
Aug 24, 2010
7.661
7.773
7.303
7.661
1,222
-0.11(-1.44%)
Aug 23, 2010
8.718
8.781
7.752
7.773
360,346
-0.82(-9.54%)
Aug 20, 2010
8.620
8.697
8.341
8.592
189,159
-0.10(-1.13%)
Aug 19, 2010
9.117
9.222
8.683
8.690
454
-0.50(-5.48%)
Aug 18, 2010
9.544
9.544
9.159
9.194
4,732
-0.22(-2.31%)
Aug 17, 2010
9.264
9.551
9.243
9.411
725
+0.29(+3.15%)
Aug 16, 2010
9.075
9.313
9.047
9.124
151,151
+0.04(+0.39%)
Aug 13, 2010
9.089
9.278
8.928
9.089
176,430
-0.04(-0.46%)
Aug 12, 2010
8.900
9.376
8.795
9.131
181
+0.14(+1.56%)
Aug 11, 2010
9.313
9.593
8.963
8.991
345,651
-0.71(-7.36%)
Aug 10, 2010
10.14
10.14
9.320
9.705
562
-1.67(-14.66%)
Aug 09, 2010
11.02
11.41
10.93
11.37
198,978
+0.46(+4.24%)
Aug 06, 2010
10.91
10.94
10.50
10.91
150,684
+0.15(+1.37%)
Aug 05, 2010
10.63
10.87
10.57
10.76
103,141
+0.03(+0.26%)
Aug 04, 2010
10.57
10.80
10.48
10.73
126,741
+0.28(+2.68%)
Aug 03, 2010
10.72
10.77
10.43
10.45
172,592
-0.38(-3.49%)
Aug 02, 2010
10.67
10.85
10.36
10.83
247,519
+0.37(+3.55%)
Jul 30, 2010
10.46
10.68
10.15
10.46
178,608
-0.06(-0.53%)
Jul 29, 2010
10.67
10.87
10.16
10.52
238,274
-0.04(-0.33%)
Jul 28, 2010
11.00
11.17
10.50
10.55
237,893
-0.45(-4.07%)
Jul 27, 2010
11.33
11.42
10.97
11.00
236,713
-0.18(-1.63%)
Jul 26, 2010
10.88
11.33
10.85
11.18
208,376
+0.25(+2.31%)
Jul 23, 2010
10.66
10.96
10.41
10.93
282,992
+0.32(+2.97%)
Jul 22, 2010
10.12
10.64
10.05
10.62
340,440
+0.68(+6.84%)
Jul 21, 2010
10.08
10.50
9.874
9.937
500,265
-0.08(-0.77%)
Jul 20, 2010
9.418
10.03
9.264
10.01
410,743
+0.28(+2.88%)
Jul 19, 2010
9.383
9.783
9.173
9.733
401,175
+0.43(+4.59%)
Jul 16, 2010
9.306
9.965
9.264
9.306
384,346
-0.75(-7.45%)
Jul 15, 2010
10.24
10.31
9.649
10.06
399,500
-0.14(-1.37%)
Jul 14, 2010
10.50
10.57
10.11
10.20
278,050
-0.27(-2.61%)
Jul 13, 2010
10.47
10.60
9.944
10.47
1,193
+0.51(+5.13%)
Jul 12, 2010
10.20
10.28
9.790
9.958
367,018
-0.17(-1.66%)
Jul 09, 2010
10.13
10.15
9.313
10.13
333,631
+0.64(+6.72%)
Jul 08, 2010
9.488
9.811
9.215
9.488
378,479
-0.13(-1.38%)
Jul 07, 2010
9.621
9.635
8.718
9.621
440,860
+0.88(+10.01%)
Jul 06, 2010
8.746
9.698
8.648
8.746
609
-0.57(-6.16%)
Jul 02, 2010
9.320
9.755
9.166
9.320
322,059
-0.26(-2.70%)
Jul 01, 2010
9.726
9.972
9.152
9.579
564,102
-0.25(-2.49%)
Jun 30, 2010
9.825
10.27
9.418
9.825
956
+0.21(+2.18%)
Jun 29, 2010
10.33
10.38
9.474
9.614
559,540
-1.29(-11.82%)
Jun 25, 2010
10.90
11.18
10.32
10.90
2,228,641
+0.49(+4.71%)
Jun 24, 2010
10.76
10.85
10.34
10.41
385,807
-0.31(-2.87%)
Jun 23, 2010
10.78
10.91
10.44
10.72
440,697
-0.06(-0.58%)
Jun 22, 2010
10.85
11.20
10.71
10.78
545,249
+0.03(+0.26%)
Jun 21, 2010
11.34
11.48
10.68
10.76
491,291
-0.25(-2.23%)
Jun 18, 2010
11.00
11.31
10.79
11.00
442,739
-0.03(-0.25%)
Jun 17, 2010
11.22
11.53
10.86
11.03
507,518
-0.09(-0.82%)
Jun 16, 2010
10.59
11.21
10.34
11.12
589,660
+0.47(+4.41%)
Jun 15, 2010
10.24
10.65
10.05
10.65
292,660
+0.48(+4.68%)
Jun 14, 2010
9.628
10.45
9.558
10.17
458,772
+0.56(+5.83%)
Jun 11, 2010
9.523
10.04
9.439
9.614
492,658
-0.02(-0.22%)
Jun 10, 2010
9.803
9.803
9.370
9.635
383,492
+0.36(+3.83%)
Jun 09, 2010
9.775
9.894
9.203
9.280
361,012
-0.40(-4.11%)
Jun 08, 2010
9.691
10.10
9.363
9.677
433,832
+0.20(+2.14%)
Jun 07, 2010
10.29
10.45
9.349
9.475
559,050
-0.64(-6.34%)
Jun 04, 2010
10.12
10.72
10.03
10.12
398,224
-0.66(-6.09%)
Jun 03, 2010
10.83
11.07
10.65
10.77
387,541
+0.14(+1.31%)
Jun 02, 2010
10.19
10.65
10.08
10.63
315,960
+0.47(+4.60%)
Jun 01, 2010
10.88
11.16
10.17
10.17
485,940
-0.98(-8.77%)
May 28, 2010
11.14
11.67
10.88
11.14
579,817
+0.17(+1.53%)
May 27, 2010
9.949
11.03
9.887
10.98
639,569
+1.11(+11.24%)
May 26, 2010
10.17
10.48
9.810
9.866
510,551
+0.01(+0.07%)
May 25, 2010
9.126
9.880
8.819
9.859
525,333
+0.19(+1.95%)
May 24, 2010
10.03
10.47
9.601
9.670
621,372
-0.52(-5.07%)
May 21, 2010
9.238
10.41
9.049
10.19
844,634
+0.74(+7.83%)
May 20, 2010
9.335
9.733
9.273
9.447
770,688
-1.02(-9.73%)
May 19, 2010
10.46
10.93
10.02
10.47
716,216
-0.13(-1.19%)
May 18, 2010
12.07
12.13
10.40
10.59
1,110,917
-1.14(-9.75%)
May 17, 2010
12.64
12.75
11.37
11.74
638,214
-0.70(-5.61%)
May 14, 2010
12.43
12.85
12.00
12.43
474,893
-0.29(-2.30%)
May 13, 2010
13.18
13.54
12.64
12.73
375,381
-0.36(-2.77%)
May 12, 2010
12.38
13.22
12.18
13.09
706,625
+0.87(+7.08%)
May 11, 2010
13.46
13.46
12.04
12.22
1,277,306
-2.29(-15.77%)
May 10, 2010
14.58
14.67
14.34
14.51
536,014
+1.14(+8.56%)
May 07, 2010
13.97
14.09
12.61
13.37
770,526
-0.38(-2.79%)
May 06, 2010
15.20
15.55
12.52
13.75
1,030,533
-0.33(-2.33%)
May 05, 2010
14.84
15.69
13.91
14.08
1,267,566
-2.01(-12.49%)
May 04, 2010
16.15
16.42
15.50
16.09
487,893
-0.33(-2.04%)
May 03, 2010
15.87
16.67
15.87
16.42
434,099
+0.71(+4.53%)
Apr 30, 2010
15.74
16.02
15.27
15.71
572,385
-0.05(-0.31%)
Apr 29, 2010
15.16
15.94
15.13
15.76
675,156
+0.85(+5.71%)
Apr 28, 2010
14.04
14.93
13.99
14.91
510,396
+1.14(+8.31%)
Apr 27, 2010
13.63
14.51
13.54
13.77
588,398
+0.25(+1.86%)
Apr 26, 2010
14.64
15.43
13.48
13.51
1,086,974
-0.96(-6.61%)
Apr 23, 2010
13.49
15.08
13.43
14.47
1,128,266
+0.97(+7.18%)
Apr 22, 2010
12.17
13.61
11.92
13.50
816,690
+1.30(+10.63%)
Apr 21, 2010
11.57
12.31
11.35
12.20
506,136
+0.64(+5.55%)
Apr 20, 2010
11.18
11.58
11.13
11.56
328,881
+0.36(+3.18%)
Apr 19, 2010
10.82
11.30
10.51
11.21
323,036
+0.30(+2.75%)
Apr 16, 2010
11.60
11.78
10.81
10.91
647,052
-0.73(-6.24%)
Apr 15, 2010
10.48
11.80
10.47
11.63
724,063
+1.17(+11.13%)
Apr 14, 2010
10.12
10.58
10.05
10.47
403,795
+0.29(+2.88%)
Apr 13, 2010
10.40
10.53
10.05
10.17
354,840
-0.15(-1.42%)
Apr 12, 2010
10.17
10.61
9.915
10.32
631,257
+0.15(+1.51%)
Apr 09, 2010
11.04
11.22
9.712
10.17
1,405,638
-0.89(-8.02%)
Apr 08, 2010
10.42
11.34
10.40
11.05
1,093,318
+0.66(+6.31%)
Apr 07, 2010
9.656
10.43
9.649
10.40
697,935
+0.77(+7.97%)
Apr 06, 2010
9.280
9.663
9.021
9.628
531,747
+0.22(+2.37%)
Apr 05, 2010
8.596
9.614
8.596
9.405
883,248
+0.89(+10.49%)
Apr 01, 2010
8.003
8.512
8.512
8.512
473,974
+0.61(+7.68%)
Mar 31, 2010
7.591
8.017
7.473
7.905
374,589
+0.33(+4.42%)
Mar 30, 2010
7.535
7.640
7.375
7.570
185,336
+0.05(+0.65%)
Mar 29, 2010
7.682
7.898
7.368
7.521
380,889
-0.14(-1.82%)
Mar 26, 2010
7.159
7.780
7.159
7.661
559,896
+0.52(+7.23%)
Mar 25, 2010
6.628
7.249
6.614
7.145
523,265
+0.55(+8.36%)
Mar 24, 2010
6.398
6.614
6.363
6.593
200,028
+0.17(+2.72%)
Mar 23, 2010
6.147
6.475
6.077
6.419
184,427
+0.30(+4.90%)
Mar 22, 2010
5.882
6.140
5.749
6.119
225,416
+0.26(+4.40%)
Mar 19, 2010
6.091
6.105
5.861
5.861
239,934
-0.18(-3.00%)
Mar 18, 2010
6.314
6.349
5.986
6.042
324,796
-0.22(-3.46%)
Mar 17, 2010
7.110
7.110
5.826
6.259
1,377,360
-0.58(-8.47%)
Mar 16, 2010
6.628
6.886
6.559
6.838
354,232
+0.19(+2.83%)
Mar 15, 2010
6.600
6.649
6.572
6.649
295,825
+0.08(+1.28%)
Mar 12, 2010
6.524
6.593
6.405
6.566
169,411
+0.08(+1.29%)
Mar 11, 2010
6.468
6.559
6.293
6.482
240,563
+0.12(+1.86%)
Mar 10, 2010
6.384
6.537
6.245
6.363
203,567
-0.03(-0.44%)
Mar 09, 2010
6.342
6.481
6.301
6.391
215,275
+0.02(+0.33%)
Mar 08, 2010
6.481
6.557
6.363
6.370
131,804
-0.11(-1.71%)
Mar 05, 2010
6.419
6.502
6.398
6.481
160,026
+0.09(+1.41%)
Mar 04, 2010
6.398
6.446
6.308
6.391
226,808
+0.00(+0.00%)
Mar 03, 2010
6.315
6.439
6.308
6.391
203,226
+0.08(+1.21%)
Mar 02, 2010
6.342
6.460
6.273
6.315
198,579
-0.02(-0.33%)
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.