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
Acadia Realty Trust
(NY:
AKR
)
17.29
+0.03 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2010
10.83
10.92
10.71
10.71
477,302
-0.14(-1.27%)
Mar 30, 2010
10.77
10.88
10.74
10.85
216,893
+0.11(+1.00%)
Mar 29, 2010
10.92
10.92
10.64
10.74
295,509
-0.07(-0.66%)
Mar 26, 2010
10.84
10.93
10.74
10.81
397,908
+0.05(+0.50%)
Mar 25, 2010
10.66
10.89
10.66
10.76
396,131
+0.15(+1.46%)
Mar 24, 2010
10.60
10.68
10.55
10.61
433,783
-0.05(-0.45%)
Mar 23, 2010
10.60
10.70
10.48
10.65
435,797
-0.09(-0.83%)
Mar 22, 2010
10.60
10.76
10.59
10.74
471,237
+0.07(+0.61%)
Mar 19, 2010
10.79
10.79
10.57
10.68
343,410
-0.11(-1.05%)
Mar 18, 2010
10.82
10.87
10.77
10.79
220,622
-0.01(-0.11%)
Mar 17, 2010
10.63
10.81
10.56
10.80
433,471
+0.17(+1.62%)
Mar 16, 2010
10.43
10.64
10.36
10.63
490,904
+0.21(+1.99%)
Mar 15, 2010
10.37
10.46
10.35
10.42
593,267
-0.05(-0.45%)
Mar 12, 2010
10.43
10.56
10.39
10.47
869,959
+0.01(+0.06%)
Mar 11, 2010
10.38
10.46
10.27
10.46
622,742
+0.02(+0.17%)
Mar 10, 2010
10.48
10.57
10.36
10.45
538,960
-0.02(-0.23%)
Mar 09, 2010
10.45
10.65
10.44
10.47
415,780
-0.04(-0.40%)
Mar 08, 2010
10.36
10.54
10.29
10.51
341,701
+0.17(+1.61%)
Mar 05, 2010
10.16
10.38
10.12
10.35
524,930
+0.23(+2.23%)
Mar 04, 2010
10.10
10.16
10.06
10.12
268,766
+0.04(+0.41%)
Mar 03, 2010
10.21
10.23
10.07
10.08
204,025
-0.08(-0.82%)
Mar 02, 2010
10.08
10.31
10.08
10.16
786,107
+0.14(+1.36%)
Mar 01, 2010
10.08
10.11
9.948
10.03
523,612
+0.09(+0.90%)
Feb 26, 2010
10.04
10.06
9.906
9.936
549,263
-0.10(-1.01%)
Feb 25, 2010
9.865
10.06
9.835
10.04
275,376
+0.05(+0.53%)
Feb 24, 2010
9.859
10.01
9.841
9.983
292,164
+0.13(+1.33%)
Feb 23, 2010
9.918
9.936
9.781
9.853
571,250
-0.04(-0.42%)
Feb 22, 2010
9.805
9.900
9.734
9.894
985,385
+0.04(+0.36%)
Feb 19, 2010
9.764
9.989
9.722
9.859
474,820
+0.07(+0.67%)
Feb 18, 2010
9.740
9.805
9.574
9.793
213,680
+0.10(+1.04%)
Feb 17, 2010
9.615
9.716
9.585
9.692
371,253
+0.14(+1.49%)
Feb 16, 2010
9.437
9.580
9.354
9.550
440,313
+0.22(+2.36%)
Feb 12, 2010
9.205
9.330
9.330
9.330
926,425
+0.00(+0.00%)
Feb 11, 2010
9.063
9.336
9.015
9.330
424,643
+0.20(+2.21%)
Feb 10, 2010
8.986
9.158
8.837
9.128
569,116
+0.08(+0.85%)
Feb 09, 2010
9.194
9.223
8.867
9.051
578,911
-0.01(-0.13%)
Feb 08, 2010
9.241
9.277
9.057
9.063
565,195
-0.14(-1.55%)
Feb 05, 2010
9.170
9.280
9.051
9.205
812,196
+0.01(+0.13%)
Feb 04, 2010
9.366
9.395
9.152
9.194
651,180
-0.24(-2.52%)
Feb 03, 2010
9.669
9.692
9.425
9.431
302,831
-0.29(-2.99%)
Feb 02, 2010
9.710
9.728
9.591
9.722
1,310,742
+0.01(+0.06%)
Feb 01, 2010
9.520
9.758
9.449
9.716
415,748
+0.26(+2.70%)
Jan 29, 2010
9.550
9.633
9.413
9.461
691,256
-0.08(-0.81%)
Jan 28, 2010
9.669
9.698
9.538
9.538
467,474
-0.13(-1.35%)
Jan 27, 2010
9.473
9.669
9.283
9.669
421,651
+0.18(+1.94%)
Jan 26, 2010
9.627
9.669
9.467
9.485
329,536
-0.16(-1.66%)
Jan 25, 2010
9.865
9.865
9.514
9.645
346,348
-0.14(-1.40%)
Jan 22, 2010
10.05
10.13
9.740
9.781
375,065
-0.25(-2.49%)
Jan 21, 2010
10.39
10.45
10.03
10.03
538,668
-0.31(-2.99%)
Jan 20, 2010
10.47
10.47
10.27
10.34
317,565
-0.20(-1.92%)
Jan 19, 2010
10.19
10.55
10.19
10.54
527,479
+0.36(+3.56%)
Jan 15, 2010
10.24
10.18
10.18
10.18
422,128
-0.06(-0.58%)
Jan 14, 2010
10.27
10.33
10.22
10.24
176,758
-0.10(-0.92%)
Jan 13, 2010
10.04
10.38
9.989
10.33
442,564
+0.42(+4.25%)
Jan 12, 2010
9.882
10.02
9.847
9.912
503,713
-0.08(-0.77%)
Jan 11, 2010
9.972
10.03
9.817
9.989
250,247
+0.07(+0.72%)
Jan 08, 2010
10.21
10.21
9.841
9.918
247,705
-0.19(-1.88%)
Jan 07, 2010
9.977
10.11
9.817
10.11
340,258
+0.13(+1.31%)
Jan 06, 2010
9.972
10.12
9.829
9.977
401,365
-0.04(-0.36%)
Jan 05, 2010
10.04
10.10
9.918
10.01
566,168
-0.06(-0.59%)
Jan 04, 2010
10.15
10.23
9.912
10.07
426,366
+0.05(+0.53%)
Dec 31, 2009
10.01
10.02
10.02
10.02
630,750
-0.04(-0.41%)
Dec 30, 2009
9.972
10.16
9.859
10.06
361,247
+0.05(+0.53%)
Dec 29, 2009
10.29
10.29
10.01
10.01
1,334,525
-0.30(-2.94%)
Dec 28, 2009
10.24
10.41
10.22
10.31
786,022
+0.14(+1.34%)
Dec 24, 2009
10.16
10.18
10.10
10.17
61,376
+0.08(+0.76%)
Dec 23, 2009
10.07
10.20
9.876
10.10
477,420
+0.05(+0.47%)
Dec 22, 2009
9.989
10.07
9.894
10.05
304,117
+0.06(+0.59%)
Dec 21, 2009
9.948
10.10
9.859
9.989
267,639
+0.05(+0.48%)
Dec 18, 2009
9.989
10.04
9.882
9.942
1,564,470
+0.04(+0.36%)
Dec 17, 2009
9.746
9.956
9.740
9.906
425,983
+0.04(+0.42%)
Dec 16, 2009
9.752
9.894
9.752
9.865
416,000
+0.21(+2.15%)
Dec 15, 2009
9.859
9.924
9.591
9.657
408,676
-0.26(-2.58%)
Dec 14, 2009
9.698
9.924
9.698
9.912
331,420
+0.18(+1.83%)
Dec 11, 2009
9.675
9.764
9.485
9.734
275,831
+0.15(+1.55%)
Dec 10, 2009
9.621
9.681
9.473
9.585
481,788
-0.01(-0.12%)
Dec 09, 2009
9.734
9.776
9.574
9.597
403,771
-0.11(-1.10%)
Dec 08, 2009
9.758
9.912
9.681
9.704
231,390
-0.13(-1.33%)
Dec 07, 2009
9.972
9.972
9.740
9.835
343,767
-0.11(-1.13%)
Dec 04, 2009
9.924
10.09
9.752
9.948
385,981
+0.24(+2.51%)
Dec 03, 2009
9.853
10.00
9.669
9.704
262,835
-0.13(-1.33%)
Dec 02, 2009
9.669
9.876
9.651
9.835
215,923
+0.14(+1.47%)
Dec 01, 2009
9.722
9.740
9.556
9.692
350,317
+0.03(+0.31%)
Nov 30, 2009
9.378
9.681
9.194
9.663
513,573
+0.29(+3.04%)
Nov 27, 2009
9.217
9.597
9.199
9.378
166,170
-0.22(-2.29%)
Nov 25, 2009
9.740
9.776
9.574
9.597
235,251
-0.21(-2.18%)
Nov 24, 2009
9.799
9.847
9.603
9.811
242,000
-0.04(-0.36%)
Nov 23, 2009
9.977
10.09
9.758
9.847
353,387
+0.07(+0.67%)
Nov 20, 2009
9.692
9.859
9.633
9.781
432,242
+0.03(+0.30%)
Nov 19, 2009
9.942
9.995
9.710
9.752
590,085
-0.30(-3.01%)
Nov 18, 2009
10.08
10.14
9.936
10.05
1,819,481
-0.04(-0.41%)
Nov 17, 2009
10.38
10.42
10.10
10.10
755,580
-0.33(-3.13%)
Nov 16, 2009
10.03
10.51
10.03
10.42
834,020
+0.52(+5.28%)
Nov 13, 2009
9.871
10.02
9.692
9.900
660,146
+0.25(+2.58%)
Nov 12, 2009
10.01
10.01
9.639
9.651
397,382
-0.34(-3.39%)
Nov 11, 2009
9.835
10.09
9.752
9.989
956,962
+0.28(+2.87%)
Nov 10, 2009
9.823
9.977
9.615
9.710
576,192
-0.15(-1.57%)
Nov 09, 2009
9.621
9.888
9.502
9.865
614,872
+0.39(+4.07%)
Nov 06, 2009
9.407
9.574
9.312
9.479
277,526
-0.04(-0.44%)
Nov 05, 2009
9.300
9.532
9.217
9.520
422,676
+0.30(+3.29%)
Nov 04, 2009
9.467
9.496
9.176
9.217
909,712
-0.23(-2.39%)
Nov 03, 2009
9.324
9.485
9.265
9.443
463,908
+0.07(+0.76%)
Nov 02, 2009
9.461
9.508
9.158
9.372
1,820,604
-0.07(-0.75%)
Oct 30, 2009
9.793
10.10
9.378
9.443
718,818
-0.36(-3.64%)
Oct 29, 2009
9.597
9.894
9.520
9.799
1,035,916
+0.23(+2.42%)
Oct 28, 2009
9.538
10.14
9.520
9.568
1,360,003
+0.04(+0.44%)
Oct 27, 2009
9.449
9.793
9.425
9.526
1,755,889
+0.10(+1.01%)
Oct 26, 2009
9.312
9.562
9.289
9.431
699,619
+0.15(+1.66%)
Oct 23, 2009
9.366
9.461
9.277
9.277
1,391,202
+0.09(+0.97%)
Oct 22, 2009
8.816
9.199
8.647
9.188
530,330
+0.25(+2.79%)
Oct 21, 2009
8.891
9.199
8.879
8.938
654,941
+0.00(+0.00%)
Oct 20, 2009
8.920
9.033
8.908
8.938
566,203
-0.15(-1.70%)
Oct 19, 2009
8.986
9.188
8.813
9.093
363,486
+0.17(+1.93%)
Oct 16, 2009
9.033
9.045
8.828
8.920
410,383
-0.17(-1.83%)
Oct 15, 2009
9.045
9.122
8.908
9.087
411,439
+0.03(+0.33%)
Oct 14, 2009
8.861
9.069
8.831
9.057
321,905
+0.32(+3.67%)
Oct 13, 2009
8.564
8.766
8.516
8.736
472,057
+0.08(+0.96%)
Oct 12, 2009
8.730
8.902
8.576
8.653
445,275
-0.16(-1.82%)
Oct 09, 2009
8.689
8.831
8.623
8.813
209,491
+0.10(+1.16%)
Oct 08, 2009
8.611
8.837
8.611
8.712
377,531
+0.19(+2.23%)
Oct 07, 2009
8.505
8.641
8.451
8.522
477,609
-0.01(-0.14%)
Oct 06, 2009
8.558
8.647
8.392
8.534
343,708
+0.12(+1.41%)
Oct 05, 2009
8.433
8.534
7.905
8.415
792,359
+0.02(+0.21%)
Oct 02, 2009
8.225
8.600
8.000
8.398
545,328
-0.02(-0.21%)
Oct 01, 2009
8.902
8.938
8.368
8.415
858,098
-0.53(-5.97%)
Sep 30, 2009
9.134
9.146
8.689
8.950
545,764
-0.15(-1.70%)
Sep 29, 2009
9.300
9.419
9.093
9.104
843,727
-0.20(-2.11%)
Sep 28, 2009
9.057
9.318
8.914
9.300
430,405
+0.31(+3.50%)
Sep 25, 2009
8.968
9.140
8.647
8.986
559,808
-0.06(-0.66%)
Sep 24, 2009
9.395
9.461
9.009
9.045
846,891
-0.28(-2.99%)
Sep 23, 2009
9.704
9.707
9.265
9.324
578,286
-0.34(-3.50%)
Sep 22, 2009
9.585
9.781
9.502
9.663
624,539
+0.19(+2.01%)
Sep 21, 2009
9.502
9.675
9.312
9.473
1,181,241
-0.17(-1.73%)
Sep 18, 2009
9.538
9.728
9.407
9.639
873,554
+0.14(+1.50%)
Sep 17, 2009
9.490
9.806
9.413
9.496
1,076,315
+0.34(+3.70%)
Sep 16, 2009
9.318
9.520
9.122
9.158
795,902
-0.10(-1.03%)
Sep 15, 2009
9.087
9.425
8.831
9.253
1,212,130
+0.14(+1.56%)
Sep 14, 2009
8.938
9.164
8.831
9.110
308,399
+0.10(+1.12%)
Sep 11, 2009
9.110
9.205
8.914
9.009
506,307
-0.10(-1.11%)
Sep 10, 2009
8.920
9.152
8.760
9.110
847,095
+0.18(+1.99%)
Sep 09, 2009
8.867
9.152
8.825
8.932
834,956
+0.08(+0.87%)
Sep 08, 2009
8.701
8.902
8.564
8.855
574,592
+0.22(+2.54%)
Sep 04, 2009
8.576
8.653
8.415
8.635
236,218
+0.02(+0.28%)
Sep 03, 2009
8.499
8.617
8.398
8.611
307,968
+0.14(+1.61%)
Sep 02, 2009
8.754
8.790
8.427
8.475
470,980
-0.31(-3.58%)
Sep 01, 2009
9.039
9.128
8.730
8.790
970,564
-0.30(-3.33%)
Aug 31, 2009
9.063
9.146
8.974
9.093
645,332
-0.09(-0.97%)
Aug 28, 2009
9.229
9.318
8.920
9.182
802,566
+0.03(+0.32%)
Aug 27, 2009
9.116
9.170
8.873
9.152
331,987
+0.08(+0.92%)
Aug 26, 2009
9.009
9.110
8.920
9.069
215,938
+0.04(+0.46%)
Aug 25, 2009
8.908
9.176
8.855
9.027
351,331
+0.10(+1.06%)
Aug 24, 2009
8.908
9.122
8.739
8.932
732,054
+0.07(+0.74%)
Aug 21, 2009
8.760
9.164
8.724
8.867
619,573
+0.18(+2.12%)
Aug 20, 2009
8.231
8.689
8.166
8.683
332,809
+0.45(+5.48%)
Aug 19, 2009
8.130
8.291
8.024
8.231
364,730
+0.00(+0.00%)
Aug 18, 2009
8.285
8.404
8.190
8.231
613,168
+0.06(+0.72%)
Aug 17, 2009
8.415
8.451
8.142
8.172
485,583
-0.49(-5.69%)
Aug 14, 2009
8.796
8.825
8.433
8.665
509,870
-0.17(-1.88%)
Aug 13, 2009
8.891
8.891
8.534
8.831
481,300
+0.06(+0.68%)
Aug 12, 2009
8.825
9.063
8.760
8.772
445,172
-0.04(-0.47%)
Aug 11, 2009
8.962
8.974
8.677
8.813
352,819
-0.18(-1.98%)
Aug 10, 2009
8.944
9.205
8.825
8.992
439,728
-0.31(-3.38%)
Aug 07, 2009
9.211
9.627
9.140
9.306
919,016
+0.24(+2.62%)
Aug 06, 2009
9.015
9.526
8.968
9.069
958,432
-0.24(-2.61%)
Aug 05, 2009
8.594
9.312
8.499
9.312
758,252
+0.70(+8.14%)
Aug 04, 2009
8.101
8.748
8.101
8.611
545,407
+0.43(+5.30%)
Aug 03, 2009
8.243
8.255
8.018
8.178
433,252
+0.04(+0.51%)
Jul 31, 2009
8.148
8.255
8.083
8.136
428,017
-0.08(-0.94%)
Jul 30, 2009
8.487
8.766
8.053
8.214
796,133
+0.37(+4.69%)
Jul 29, 2009
7.709
7.845
7.661
7.845
225,953
+0.04(+0.46%)
Jul 28, 2009
7.703
7.869
7.584
7.810
259,382
+0.02(+0.31%)
Jul 27, 2009
7.768
7.845
7.661
7.786
289,380
+0.10(+1.24%)
Jul 24, 2009
7.382
7.721
7.326
7.691
500
+0.21(+2.86%)
Jul 23, 2009
7.335
7.673
7.329
7.477
655,123
+0.16(+2.19%)
Jul 22, 2009
7.263
7.400
7.240
7.317
307,959
-0.02(-0.24%)
Jul 21, 2009
7.542
7.542
7.210
7.335
536,676
-0.14(-1.91%)
Jul 20, 2009
7.406
7.614
7.400
7.477
668,558
+0.13(+1.78%)
Jul 17, 2009
7.442
7.495
7.204
7.346
1,503,227
-0.08(-1.12%)
Jul 16, 2009
7.323
7.465
7.281
7.430
769,534
+0.05(+0.64%)
Jul 15, 2009
7.299
7.459
7.204
7.382
1,018,972
+0.20(+2.73%)
Jul 14, 2009
7.050
7.257
6.966
7.186
979,838
+0.11(+1.60%)
Jul 13, 2009
6.955
7.121
6.952
7.073
1,208,291
+0.06(+0.85%)
Jul 10, 2009
7.020
7.127
6.883
7.014
494,152
-0.07(-1.01%)
Jul 09, 2009
7.317
7.352
7.067
7.085
268,377
-0.18(-2.53%)
Jul 08, 2009
7.477
7.525
7.133
7.269
440,823
-0.19(-2.55%)
Jul 07, 2009
7.756
7.816
7.442
7.459
427,706
-0.27(-3.46%)
Jul 06, 2009
7.744
7.804
7.299
7.727
830,002
-0.08(-1.06%)
Jul 02, 2009
7.822
7.822
7.489
7.810
527,168
-0.13(-1.65%)
Jul 01, 2009
7.839
8.053
7.810
7.940
399,172
+0.19(+2.45%)
Jun 30, 2009
7.780
7.952
7.655
7.750
453,411
+0.01(+0.15%)
Jun 29, 2009
7.792
7.982
7.525
7.738
1,056,556
-0.04(-0.53%)
Jun 26, 2009
7.798
7.899
7.596
7.780
1,520,393
-0.10(-1.28%)
Jun 25, 2009
7.709
7.899
7.685
7.881
625,667
-0.08(-0.97%)
Jun 24, 2009
7.958
8.136
7.828
7.958
432,983
+0.06(+0.75%)
Jun 23, 2009
8.000
8.101
7.887
7.899
332,449
-0.01(-0.08%)
Jun 22, 2009
8.249
8.285
7.887
7.905
357,215
-0.41(-4.93%)
Jun 19, 2009
8.261
8.332
8.107
8.315
871,217
+0.17(+2.04%)
Jun 18, 2009
8.053
8.184
7.875
8.148
332,353
+0.07(+0.88%)
Jun 17, 2009
8.012
8.374
7.958
8.077
723,302
+0.08(+0.97%)
Jun 16, 2009
8.053
8.202
7.697
8.000
464,054
-0.06(-0.74%)
Jun 15, 2009
8.243
8.315
7.834
8.059
495,307
-0.36(-4.23%)
Jun 12, 2009
8.119
8.463
8.035
8.415
326,286
+0.25(+3.05%)
Jun 11, 2009
8.421
8.516
8.136
8.166
718,077
-0.19(-2.27%)
Jun 10, 2009
9.134
9.170
7.958
8.356
1,083,924
-0.05(-0.57%)
Jun 09, 2009
8.837
8.867
8.368
8.404
1,346,985
-0.35(-4.00%)
Jun 08, 2009
8.778
8.855
8.546
8.754
294,691
-0.11(-1.27%)
Jun 05, 2009
9.081
9.158
8.802
8.867
396,194
-0.08(-0.86%)
Jun 04, 2009
8.564
8.992
8.362
8.944
500,140
+0.46(+5.46%)
Jun 03, 2009
8.249
8.481
8.160
8.481
564,802
+0.17(+2.00%)
Jun 02, 2009
8.433
8.487
8.267
8.315
840,523
-0.12(-1.41%)
Jun 01, 2009
8.113
8.718
8.113
8.433
779,699
+0.46(+5.81%)
May 29, 2009
7.774
7.970
7.685
7.970
667,337
+0.20(+2.60%)
May 28, 2009
7.934
8.035
7.643
7.768
1,192,840
-0.11(-1.43%)
May 27, 2009
8.172
8.214
7.798
7.881
760,643
-0.33(-3.98%)
May 26, 2009
7.738
8.261
7.673
8.208
574,254
+0.42(+5.34%)
May 22, 2009
7.839
8.000
7.738
7.792
438,556
-0.02(-0.23%)
May 21, 2009
7.727
7.946
7.596
7.810
407,036
-0.06(-0.75%)
May 20, 2009
7.940
8.035
7.822
7.869
625,891
+0.03(+0.38%)
May 19, 2009
7.566
7.982
7.382
7.839
911,744
+0.15(+2.01%)
May 18, 2009
7.430
7.744
7.376
7.685
777,017
+0.36(+4.95%)
May 15, 2009
7.418
7.537
7.192
7.323
810,199
-0.13(-1.75%)
May 14, 2009
7.180
7.560
7.121
7.453
1,346,915
+0.29(+3.98%)
May 13, 2009
7.620
7.638
7.103
7.168
470,160
-0.62(-7.93%)
May 12, 2009
8.196
8.273
7.638
7.786
619,270
-0.33(-4.03%)
May 11, 2009
8.315
8.398
8.083
8.113
920,897
-0.43(-5.07%)
May 08, 2009
8.018
8.617
7.988
8.546
791,938
+0.68(+8.69%)
May 07, 2009
8.552
8.695
7.679
7.863
971,216
-0.71(-8.25%)
May 06, 2009
8.611
8.695
8.196
8.570
1,780,419
+0.10(+1.12%)
May 05, 2009
8.564
8.677
8.315
8.475
1,575,024
-0.19(-2.19%)
May 04, 2009
8.380
8.671
8.380
8.665
521,648
+0.66(+8.23%)
May 01, 2009
8.540
8.686
7.911
8.006
694,975
-0.61(-7.03%)
Apr 30, 2009
8.576
9.122
8.404
8.611
1,689,874
+0.23(+2.69%)
Apr 29, 2009
8.035
8.558
8.006
8.386
828,391
+0.46(+5.77%)
Apr 28, 2009
8.024
8.255
7.869
7.929
658,742
-0.24(-2.91%)
Apr 27, 2009
8.338
8.570
7.934
8.166
672,980
-0.35(-4.11%)
Apr 24, 2009
8.309
8.671
8.267
8.516
1,416,831
+0.22(+2.65%)
Apr 23, 2009
8.000
8.315
7.632
8.297
1,110,036
+0.34(+4.33%)
Apr 22, 2009
8.047
8.481
7.899
7.952
766,511
-0.31(-3.74%)
Apr 21, 2009
7.673
8.309
7.459
8.261
894,852
+0.51(+6.59%)
Apr 20, 2009
7.917
8.041
7.638
7.750
959,200
-0.42(-5.16%)
Apr 17, 2009
7.554
8.261
7.400
8.172
1,203,667
+0.60(+7.92%)
Apr 16, 2009
7.483
7.750
7.192
7.572
1,014,506
+0.13(+1.76%)
Apr 15, 2009
7.156
7.453
7.032
7.442
785,636
+0.19(+2.62%)
Apr 14, 2009
7.216
7.418
7.133
7.251
5,617,933
-0.21(-2.86%)
Apr 13, 2009
7.139
7.590
6.990
7.465
424,687
+0.23(+3.12%)
Apr 09, 2009
6.830
7.269
6.598
7.240
654,429
+0.62(+9.33%)
Apr 08, 2009
6.693
6.693
6.236
6.622
590,352
-0.03(-0.45%)
Apr 07, 2009
7.055
7.133
6.622
6.652
438,856
-0.55(-7.67%)
Apr 06, 2009
6.978
7.257
6.747
7.204
459,105
+0.11(+1.59%)
Apr 03, 2009
6.622
7.109
6.414
7.091
530,493
+0.47(+7.09%)
Apr 02, 2009
6.586
6.753
6.485
6.622
800,886
+0.21(+3.24%)
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.