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
Arbor Realty Trust
(NY:
ABR
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2011
1.709
1.709
1.667
1.680
115,918
-0.03(-1.87%)
Apr 28, 2011
1.696
1.725
1.686
1.712
58,702
+0.01(+0.56%)
Apr 27, 2011
1.699
1.715
1.696
1.702
42,832
-0.00(-0.19%)
Apr 26, 2011
1.619
1.725
1.619
1.706
152,568
+0.09(+5.33%)
Apr 25, 2011
1.619
1.632
1.607
1.619
274,692
-0.02(-0.98%)
Apr 21, 2011
1.651
1.651
1.623
1.635
137,850
-0.01(-0.39%)
Apr 20, 2011
1.677
1.678
1.619
1.642
240,675
-0.01(-0.58%)
Apr 19, 2011
1.658
1.670
1.635
1.651
180,388
-0.01(-0.58%)
Apr 18, 2011
1.686
1.693
1.645
1.661
209,812
-0.04(-2.26%)
Apr 15, 2011
1.699
1.702
1.690
1.699
32,404
+0.00(+0.00%)
Apr 14, 2011
1.693
1.699
1.683
1.699
81,633
-0.00(-0.19%)
Apr 13, 2011
1.699
1.712
1.696
1.702
165,868
+0.00(+0.00%)
Apr 12, 2011
1.731
1.744
1.702
1.702
215,106
-0.04(-2.38%)
Apr 11, 2011
1.750
1.763
1.734
1.744
156,866
-0.00(-0.18%)
Apr 08, 2011
1.789
1.805
1.744
1.747
102,954
-0.04(-2.32%)
Apr 07, 2011
1.738
1.789
1.738
1.789
100,342
+0.04(+2.38%)
Apr 06, 2011
1.779
1.789
1.747
1.747
119,096
-0.03(-1.80%)
Apr 05, 2011
1.817
1.824
1.779
1.779
103,107
-0.04(-2.11%)
Apr 04, 2011
1.785
1.817
1.750
1.817
278,543
+0.04(+2.34%)
Apr 01, 2011
1.821
1.824
1.766
1.776
242,457
-0.04(-2.11%)
Mar 31, 2011
1.795
1.833
1.792
1.814
74,460
+0.01(+0.71%)
Mar 30, 2011
1.808
1.824
1.789
1.801
164,844
-0.00(-0.18%)
Mar 29, 2011
1.814
1.817
1.789
1.805
88,649
-0.01(-0.35%)
Mar 28, 2011
1.801
1.817
1.789
1.811
84,895
+0.01(+0.35%)
Mar 25, 2011
1.837
1.837
1.789
1.805
125,881
-0.03(-1.74%)
Mar 24, 2011
1.848
1.849
1.814
1.837
72,259
-0.00(-0.17%)
Mar 23, 2011
1.833
1.891
1.821
1.840
131,670
+0.01(+0.35%)
Mar 22, 2011
1.846
1.878
1.824
1.833
69,072
+0.00(+0.00%)
Mar 21, 2011
1.862
1.878
1.824
1.833
159,337
+0.04(+2.14%)
Mar 18, 2011
1.833
1.842
1.779
1.795
507,428
-0.00(-0.18%)
Mar 17, 2011
1.814
1.833
1.760
1.798
272,363
+0.01(+0.72%)
Mar 16, 2011
1.821
1.859
1.782
1.785
215,050
-0.03(-1.76%)
Mar 15, 2011
1.814
1.843
1.811
1.817
267,835
-0.03(-1.39%)
Mar 14, 2011
1.872
1.904
1.824
1.843
121,169
-0.04(-2.20%)
Mar 11, 2011
1.811
1.910
1.811
1.884
222,679
+0.03(+1.72%)
Mar 10, 2011
1.872
1.872
1.811
1.853
296,357
-0.03(-1.36%)
Mar 09, 2011
1.977
1.977
1.869
1.878
360,176
-0.09(-4.70%)
Mar 08, 2011
1.996
1.996
1.926
1.971
435,184
-0.02(-0.96%)
Mar 07, 2011
2.083
2.083
1.923
1.990
294,094
-0.09(-4.45%)
Mar 04, 2011
2.188
2.188
1.920
2.083
720,753
-0.11(-5.09%)
Mar 03, 2011
2.140
2.245
2.054
2.194
383,735
+0.06(+3.00%)
Mar 02, 2011
2.217
2.396
2.095
2.130
911,217
-0.09(-3.89%)
Mar 01, 2011
2.293
2.341
2.197
2.217
201,534
-0.06(-2.53%)
Feb 28, 2011
2.140
2.392
2.140
2.274
390,883
+0.13(+6.27%)
Feb 25, 2011
1.996
2.194
1.996
2.140
528,965
+0.15(+7.54%)
Feb 24, 2011
1.980
2.054
1.939
1.990
322,212
+0.01(+0.48%)
Feb 23, 2011
1.980
2.019
1.948
1.980
112,399
-0.01(-0.64%)
Feb 22, 2011
2.076
2.079
1.990
1.993
121,069
-0.09(-4.29%)
Feb 18, 2011
2.108
2.114
2.054
2.083
126,867
-0.04(-1.66%)
Feb 17, 2011
2.111
2.127
2.098
2.118
106,592
+0.00(+0.15%)
Feb 16, 2011
2.102
2.121
2.086
2.114
73,696
+0.02(+0.91%)
Feb 15, 2011
2.108
2.111
2.067
2.095
59,805
-0.02(-0.76%)
Feb 14, 2011
2.118
2.124
2.060
2.111
87,296
-0.02(-0.75%)
Feb 11, 2011
2.134
2.143
2.092
2.127
72,653
-0.02(-1.04%)
Feb 10, 2011
2.130
2.156
2.092
2.150
77,697
-0.00(-0.15%)
Feb 09, 2011
2.140
2.153
2.073
2.153
182,642
+0.01(+0.60%)
Feb 08, 2011
2.009
2.150
1.999
2.140
483,584
+0.14(+6.86%)
Feb 07, 2011
1.916
2.044
1.916
2.003
221,311
+0.09(+4.50%)
Feb 04, 2011
1.942
1.942
1.916
1.916
88,320
-0.03(-1.64%)
Feb 03, 2011
1.945
1.980
1.939
1.948
78,079
+0.01(+0.49%)
Feb 02, 2011
1.958
1.968
1.837
1.939
99,547
-0.02(-1.19%)
Feb 01, 2011
1.932
1.980
1.907
1.962
113,846
+0.03(+1.37%)
Jan 31, 2011
1.904
1.948
1.869
1.936
83,561
+0.03(+1.68%)
Jan 28, 2011
1.977
1.977
1.900
1.904
142,580
-0.07(-3.40%)
Jan 27, 2011
1.964
1.980
1.952
1.971
120,007
+0.00(+0.16%)
Jan 26, 2011
1.849
1.996
1.821
1.968
314,500
+0.11(+6.02%)
Jan 25, 2011
1.808
1.862
1.798
1.856
142,023
+0.03(+1.57%)
Jan 24, 2011
1.808
1.856
1.805
1.827
98,583
+0.01(+0.53%)
Jan 21, 2011
1.872
1.872
1.817
1.817
86,482
-0.05(-2.90%)
Jan 20, 2011
1.897
1.897
1.856
1.872
67,359
-0.04(-1.84%)
Jan 19, 2011
1.900
1.907
1.884
1.907
84,407
-0.00(-0.17%)
Jan 18, 2011
1.900
1.920
1.894
1.910
129,700
-0.00(-0.16%)
Jan 14, 2011
1.888
1.916
1.853
1.913
93,730
+0.02(+1.00%)
Jan 13, 2011
1.900
1.926
1.869
1.894
138,363
+0.00(+0.00%)
Jan 12, 2011
1.843
1.904
1.843
1.894
66,279
+0.05(+2.95%)
Jan 11, 2011
1.843
1.859
1.827
1.840
47,003
-0.01(-0.35%)
Jan 10, 2011
1.856
1.869
1.824
1.846
81,176
-0.03(-1.53%)
Jan 07, 2011
1.865
1.881
1.814
1.875
113,367
+0.02(+1.03%)
Jan 06, 2011
1.853
1.881
1.846
1.856
67,062
+0.00(+0.17%)
Jan 05, 2011
1.814
1.859
1.805
1.853
92,343
+0.03(+1.58%)
Jan 04, 2011
1.868
1.868
1.824
1.824
81,792
-0.04(-1.89%)
Jan 03, 2011
1.926
1.926
1.837
1.859
248,612
-0.04(-2.35%)
Dec 31, 2010
1.881
1.926
1.869
1.904
58,884
+0.03(+1.36%)
Dec 30, 2010
1.929
1.941
1.878
1.878
152,571
-0.04(-2.00%)
Dec 29, 2010
1.894
1.931
1.884
1.916
75,017
+0.02(+0.84%)
Dec 28, 2010
1.916
1.932
1.865
1.900
235,009
-0.01(-0.67%)
Dec 27, 2010
1.840
1.916
1.837
1.913
148,369
+0.06(+3.28%)
Dec 23, 2010
1.837
1.875
1.837
1.853
205,322
+0.01(+0.52%)
Dec 22, 2010
1.792
1.869
1.789
1.843
409,537
+0.05(+3.04%)
Dec 21, 2010
1.782
1.801
1.771
1.789
153,253
+0.02(+1.27%)
Dec 20, 2010
1.763
1.821
1.696
1.766
318,739
+0.01(+0.55%)
Dec 17, 2010
1.667
1.757
1.651
1.757
502,910
+0.10(+5.77%)
Dec 16, 2010
1.683
1.690
1.648
1.661
88,555
-0.02(-1.14%)
Dec 15, 2010
1.658
1.690
1.658
1.680
263,819
+0.01(+0.57%)
Dec 14, 2010
1.674
1.722
1.661
1.670
133,880
-0.02(-1.32%)
Dec 13, 2010
1.734
1.734
1.661
1.693
302,331
-0.04(-2.57%)
Dec 10, 2010
1.779
1.782
1.703
1.738
249,270
-0.05(-2.68%)
Dec 09, 2010
1.754
1.881
1.741
1.785
241,809
+0.04(+2.38%)
Dec 08, 2010
1.702
1.744
1.683
1.744
268,606
+0.05(+3.02%)
Dec 07, 2010
1.699
1.712
1.677
1.693
142,314
+0.00(+0.00%)
Dec 06, 2010
1.693
1.718
1.687
1.693
112,324
-0.01(-0.56%)
Dec 03, 2010
1.715
1.715
1.696
1.702
104,532
-0.02(-1.11%)
Dec 02, 2010
1.661
1.722
1.661
1.722
153,466
+0.03(+1.89%)
Dec 01, 2010
1.712
1.712
1.670
1.690
155,176
+0.00(+0.19%)
Nov 30, 2010
1.706
1.722
1.613
1.686
194,349
-0.03(-1.68%)
Nov 29, 2010
1.696
1.725
1.690
1.715
67,459
+0.02(+1.13%)
Nov 26, 2010
1.709
1.722
1.686
1.696
17,216
-0.01(-0.75%)
Nov 24, 2010
1.725
1.709
1.709
1.709
155,664
-0.01(-0.56%)
Nov 23, 2010
1.706
1.728
1.706
1.718
73,480
-0.02(-0.92%)
Nov 22, 2010
1.734
1.808
1.725
1.734
175,927
+0.00(+0.00%)
Nov 19, 2010
1.728
1.734
1.677
1.734
84,234
-0.01(-0.55%)
Nov 18, 2010
1.779
1.808
1.706
1.744
85,925
-0.01(-0.55%)
Nov 17, 2010
1.725
1.773
1.725
1.754
87,162
+0.02(+1.29%)
Nov 16, 2010
1.715
1.757
1.629
1.731
261,943
-0.00(-0.18%)
Nov 15, 2010
1.728
1.757
1.677
1.734
176,027
+0.01(+0.37%)
Nov 12, 2010
1.757
1.773
1.677
1.728
177,210
-0.03(-1.81%)
Nov 11, 2010
1.782
1.821
1.760
1.760
78,993
-0.03(-1.78%)
Nov 10, 2010
1.785
1.801
1.750
1.792
125,386
+0.02(+1.26%)
Nov 09, 2010
1.757
1.846
1.757
1.770
177,198
+0.01(+0.36%)
Nov 08, 2010
1.731
1.804
1.693
1.763
179,834
+0.04(+2.03%)
Nov 05, 2010
1.757
1.763
1.718
1.728
130,978
-0.01(-0.73%)
Nov 04, 2010
1.690
1.750
1.686
1.741
398,453
+0.05(+3.02%)
Nov 03, 2010
1.677
1.690
1.670
1.690
180,341
+0.00(+0.19%)
Nov 02, 2010
1.693
1.693
1.667
1.686
112,143
+0.00(+0.19%)
Nov 01, 2010
1.690
1.690
1.664
1.683
94,535
-0.01(-0.57%)
Oct 29, 2010
1.696
1.712
1.683
1.693
138,013
+0.01(+0.38%)
Oct 28, 2010
1.677
1.731
1.645
1.686
191,697
+0.01(+0.38%)
Oct 27, 2010
1.686
1.706
1.645
1.680
188,438
-0.01(-0.38%)
Oct 25, 2010
1.699
1.702
1.645
1.686
98,987
+0.00(+0.00%)
Oct 22, 2010
1.718
1.718
1.677
1.686
71,082
-0.02(-1.31%)
Oct 21, 2010
1.680
1.715
1.642
1.709
153,025
+0.04(+2.10%)
Oct 20, 2010
1.706
1.750
1.667
1.674
158,078
-0.04(-2.42%)
Oct 19, 2010
1.725
1.741
1.696
1.715
119,359
-0.03(-1.47%)
Oct 18, 2010
1.715
1.741
1.686
1.741
174,289
+0.02(+1.30%)
Oct 15, 2010
1.760
1.766
1.702
1.718
68,828
-0.04(-2.36%)
Oct 14, 2010
1.770
1.776
1.728
1.760
51,627
-0.02(-1.08%)
Oct 13, 2010
1.750
1.808
1.738
1.779
323,586
+0.05(+2.96%)
Oct 12, 2010
1.686
1.738
1.613
1.728
379,800
+0.03(+1.88%)
Oct 11, 2010
1.747
1.773
1.686
1.696
131,823
-0.04(-2.03%)
Oct 08, 2010
1.731
1.738
1.623
1.731
359,910
+0.10(+5.86%)
Oct 07, 2010
1.642
1.648
1.607
1.635
227,805
-0.01(-0.78%)
Oct 06, 2010
1.651
1.651
1.610
1.648
253,834
-0.01(-0.77%)
Oct 05, 2010
1.623
1.683
1.603
1.661
291,902
+0.03(+1.96%)
Oct 04, 2010
1.587
1.629
1.562
1.629
243,437
+0.03(+1.80%)
Oct 01, 2010
1.600
1.616
1.575
1.600
109,525
-0.01(-0.60%)
Sep 30, 2010
1.584
1.616
1.556
1.610
302,011
+0.04(+2.86%)
Sep 29, 2010
1.543
1.575
1.527
1.565
92,963
+0.00(+0.00%)
Sep 28, 2010
1.568
1.568
1.511
1.565
73,060
-0.02(-1.11%)
Sep 27, 2010
1.571
1.594
1.568
1.583
185,088
-0.01(-0.50%)
Sep 24, 2010
1.578
1.610
1.562
1.591
318,874
+0.03(+2.05%)
Sep 23, 2010
1.578
1.587
1.549
1.559
207,558
-0.01(-0.81%)
Sep 22, 2010
1.597
1.613
1.540
1.571
117,618
-0.04(-2.57%)
Sep 21, 2010
1.632
1.632
1.549
1.613
300,020
-0.02(-1.17%)
Sep 20, 2010
1.536
1.635
1.536
1.632
220,447
+0.09(+6.02%)
Sep 17, 2010
1.540
1.584
1.511
1.540
380,836
+0.02(+1.47%)
Sep 15, 2010
1.434
1.530
1.418
1.517
319,654
+0.06(+4.05%)
Sep 14, 2010
1.482
1.482
1.428
1.458
74,200
-0.02(-1.40%)
Sep 13, 2010
1.476
1.504
1.466
1.479
92,215
+0.01(+0.87%)
Sep 10, 2010
1.463
1.479
1.447
1.466
183,338
-0.00(-0.22%)
Sep 09, 2010
1.453
1.472
1.415
1.469
312,459
+0.02(+1.32%)
Sep 08, 2010
1.469
1.482
1.450
1.450
111,592
-0.01(-0.66%)
Sep 07, 2010
1.504
1.504
1.460
1.460
84,191
-0.05(-3.38%)
Sep 03, 2010
1.530
1.533
1.501
1.511
72,112
-0.01(-0.42%)
Sep 02, 2010
1.552
1.562
1.472
1.517
42,266
-0.02(-1.04%)
Sep 01, 2010
1.466
1.584
1.434
1.533
215,547
+0.07(+5.03%)
Aug 31, 2010
1.456
1.504
1.421
1.460
626
-0.04(-2.97%)
Aug 30, 2010
1.546
1.552
1.482
1.504
239,339
-0.03(-1.67%)
Aug 27, 2010
1.530
1.581
1.450
1.530
196,772
+0.08(+5.51%)
Aug 26, 2010
1.472
1.562
1.450
1.450
170,222
-0.03(-1.73%)
Aug 25, 2010
1.514
1.514
1.447
1.476
150,536
-0.03(-2.12%)
Aug 24, 2010
1.559
1.568
1.437
1.508
258,383
-0.06(-3.67%)
Aug 23, 2010
1.584
1.594
1.559
1.565
120,759
-0.01(-0.81%)
Aug 20, 2010
1.543
1.613
1.526
1.578
146,600
+0.03(+2.17%)
Aug 19, 2010
1.578
1.623
1.520
1.544
373,783
-0.06(-3.69%)
Aug 18, 2010
1.616
1.632
1.597
1.603
91,166
+0.00(+0.20%)
Aug 17, 2010
1.610
1.632
1.597
1.600
134,487
-0.01(-0.40%)
Aug 16, 2010
1.597
1.677
1.597
1.607
133,886
+0.00(+0.00%)
Aug 13, 2010
1.607
1.690
1.594
1.607
207,498
-0.01(-0.59%)
Aug 12, 2010
1.584
1.693
1.549
1.616
368,000
+0.01(+0.40%)
Aug 11, 2010
1.693
1.693
1.597
1.610
438,090
-0.10(-5.97%)
Aug 10, 2010
1.789
1.840
1.693
1.712
298,561
-0.12(-6.62%)
Aug 09, 2010
1.865
1.881
1.805
1.833
143,128
-0.03(-1.54%)
Aug 06, 2010
1.862
1.894
1.808
1.862
492,178
+0.02(+0.87%)
Aug 05, 2010
1.913
1.913
1.824
1.846
166,030
-0.07(-3.67%)
Aug 04, 2010
1.916
1.939
1.904
1.916
145,264
+0.02(+1.01%)
Aug 03, 2010
1.865
1.897
1.779
1.897
272,989
-0.01(-0.67%)
Aug 02, 2010
1.980
1.980
1.897
1.910
279,235
-0.07(-3.39%)
Jul 30, 2010
1.977
1.980
1.856
1.977
263,170
+0.06(+3.18%)
Jul 29, 2010
1.929
1.939
1.856
1.916
202,605
-0.02(-1.16%)
Jul 28, 2010
1.961
1.961
1.840
1.939
311,517
-0.01(-0.49%)
Jul 27, 2010
1.996
1.996
1.936
1.948
308,539
-0.03(-1.61%)
Jul 26, 2010
1.987
1.987
1.929
1.980
507,660
+0.02(+0.81%)
Jul 23, 2010
1.932
1.977
1.923
1.964
625,996
+0.03(+1.65%)
Jul 22, 2010
1.996
1.996
1.932
1.932
552,499
-0.02(-0.82%)
Jul 21, 2010
1.948
1.952
1.878
1.948
765,956
+0.04(+2.35%)
Jul 20, 2010
1.824
1.936
1.795
1.904
311,545
+0.03(+1.53%)
Jul 19, 2010
1.795
1.884
1.738
1.875
307,146
+0.07(+3.71%)
Jul 16, 2010
1.808
1.920
1.757
1.808
488,649
-0.06(-3.08%)
Jul 15, 2010
1.929
1.929
1.795
1.865
373,344
-0.04(-2.18%)
Jul 14, 2010
1.827
1.932
1.827
1.907
274,992
+0.06(+3.47%)
Jul 13, 2010
1.984
2.003
1.817
1.843
1,081,778
-0.06(-3.03%)
Jul 12, 2010
1.677
2.009
1.677
1.900
1,570,068
+0.22(+13.33%)
Jul 09, 2010
1.677
1.709
1.578
1.677
427,069
+0.07(+4.37%)
Jul 08, 2010
1.619
1.626
1.594
1.607
411,609
+0.02(+1.21%)
Jul 07, 2010
1.434
1.623
1.425
1.587
696,934
+0.17(+11.69%)
Jul 06, 2010
1.498
1.527
1.421
1.421
326,156
-0.05(-3.68%)
Jul 02, 2010
1.476
1.587
1.447
1.476
415,642
-0.10(-6.48%)
Jul 01, 2010
1.658
1.693
1.559
1.578
377,101
-0.06(-3.70%)
Jun 30, 2010
1.584
1.662
1.581
1.639
441,831
+0.06(+3.64%)
Jun 29, 2010
1.597
1.597
1.556
1.581
293,740
-0.11(-6.43%)
Jun 25, 2010
1.690
1.706
1.639
1.690
320,230
+0.03(+1.73%)
Jun 24, 2010
1.632
1.674
1.533
1.661
769,065
+0.01(+0.77%)
Jun 23, 2010
1.680
1.725
1.635
1.648
254,254
-0.03(-1.90%)
Jun 22, 2010
1.734
1.779
1.629
1.680
819,731
-0.07(-4.01%)
Jun 21, 2010
1.722
1.801
1.709
1.750
1,250,123
+0.07(+4.18%)
Jun 18, 2010
1.680
1.694
1.629
1.680
808,028
+0.00(+0.19%)
Jun 17, 2010
1.623
1.706
1.600
1.677
828,400
+0.08(+5.00%)
Jun 16, 2010
1.546
1.603
1.533
1.597
466,671
+0.02(+1.42%)
Jun 15, 2010
1.466
1.626
1.453
1.575
1,933,306
+0.10(+6.71%)
Jun 14, 2010
1.466
1.488
1.418
1.476
666,487
+0.01(+0.65%)
Jun 11, 2010
1.431
1.476
1.393
1.466
663,951
+0.04(+2.92%)
Jun 10, 2010
1.354
1.437
1.326
1.425
707,873
+0.10(+7.73%)
Jun 09, 2010
1.322
1.357
1.319
1.322
361,131
+0.00(+0.00%)
Jun 08, 2010
1.389
1.405
1.303
1.322
754,447
-0.05(-3.72%)
Jun 07, 2010
1.313
1.393
1.290
1.373
1,733,960
+0.09(+6.70%)
Jun 04, 2010
1.287
1.290
1.073
1.287
1,274,221
+0.06(+4.95%)
Jun 03, 2010
1.150
1.227
1.150
1.227
394,734
+0.09(+7.56%)
Jun 02, 2010
1.112
1.147
1.060
1.140
326,025
+0.03(+2.29%)
Jun 01, 2010
1.182
1.207
1.114
1.115
243,390
-0.07(-6.18%)
May 28, 2010
1.188
1.198
1.127
1.188
302,556
+0.03(+2.76%)
May 27, 2010
1.137
1.163
1.083
1.156
289,817
+0.08(+7.42%)
May 26, 2010
1.013
1.124
1.013
1.076
388,673
+0.07(+6.98%)
May 25, 2010
1.003
1.048
1.003
1.006
530,963
-0.04(-4.26%)
May 24, 2010
1.028
1.083
1.006
1.051
182,502
+0.02(+1.86%)
May 21, 2010
1.048
1.121
0.9965
1.032
1,139,298
-0.04(-4.15%)
May 20, 2010
1.118
1.121
1.076
1.076
1,006,629
-0.14(-11.55%)
May 19, 2010
1.242
1.268
1.160
1.217
562,963
-0.04(-3.54%)
May 18, 2010
1.319
1.351
1.255
1.262
485,591
-0.03(-2.23%)
May 17, 2010
1.274
1.297
1.230
1.290
352,336
+0.01(+0.50%)
May 14, 2010
1.284
1.341
1.252
1.284
328,076
-0.08(-5.85%)
May 13, 2010
1.373
1.402
1.332
1.364
385,821
-0.03(-2.06%)
May 12, 2010
1.345
1.393
1.329
1.393
352,383
+0.07(+5.06%)
May 11, 2010
1.370
1.373
1.301
1.326
494,219
+0.02(+1.72%)
May 10, 2010
1.303
1.310
1.287
1.303
628,485
+0.09(+7.65%)
May 07, 2010
1.294
1.338
1.182
1.211
1,020,113
-0.01(-1.04%)
May 06, 2010
1.290
1.290
1.073
1.223
1,752,943
-0.06(-4.96%)
May 05, 2010
1.227
1.310
1.214
1.287
411,678
+0.01(+0.50%)
May 04, 2010
1.326
1.335
1.255
1.281
522,851
-0.07(-5.43%)
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.